Table Data - Nasdaq Emerging Markets Media Total Return Index
| Title | Nasdaq Emerging Markets Media Total Return Index |
|---|---|
| Series ID | NASDAQNQEM4030T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM4030T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 197.22 |
| 2001-04-02 | 195.04 |
| 2001-04-03 | 190.57 |
| 2001-04-04 | 188.04 |
| 2001-04-05 | 195.65 |
| 2001-04-06 | 196.75 |
| 2001-04-09 | 203.89 |
| 2001-04-10 | 210.51 |
| 2001-04-11 | 206.26 |
| 2001-04-12 | 204.72 |
| 2001-04-13 | . |
| 2001-04-16 | 203.04 |
| 2001-04-17 | 208.03 |
| 2001-04-18 | 220.66 |
| 2001-04-19 | 219.55 |
| 2001-04-20 | 211.07 |
| 2001-04-23 | 204.90 |
| 2001-04-24 | 204.84 |
| 2001-04-25 | 205.83 |
| 2001-04-26 | 207.30 |
| 2001-04-27 | 207.79 |
| 2001-04-30 | 213.07 |
| 2001-05-01 | 213.13 |
| 2001-05-02 | 219.66 |
| 2001-05-03 | 215.49 |
| 2001-05-04 | 217.70 |
| 2001-05-07 | 218.20 |
| 2001-05-08 | 217.75 |
| 2001-05-09 | 217.98 |
| 2001-05-10 | 218.74 |
| 2001-05-11 | 223.13 |
| 2001-05-14 | 219.89 |
| 2001-05-15 | 216.49 |
| 2001-05-16 | 219.96 |
| 2001-05-17 | 236.93 |
| 2001-05-18 | 235.46 |
| 2001-05-21 | 237.89 |
| 2001-05-22 | 246.37 |
| 2001-05-23 | 247.79 |
| 2001-05-24 | 249.28 |
| 2001-05-25 | 245.34 |
| 2001-05-28 | . |
| 2001-05-29 | 242.97 |
| 2001-05-30 | 236.43 |
| 2001-05-31 | 235.45 |
| 2001-06-01 | 237.45 |
| 2001-06-04 | 235.52 |
| 2001-06-05 | 235.22 |
| 2001-06-06 | 237.68 |
| 2001-06-07 | 240.40 |
| 2001-06-08 | 241.65 |
| 2001-06-11 | 240.57 |
| 2001-06-12 | 234.95 |
| 2001-06-13 | 231.24 |
| 2001-06-14 | 228.78 |
| 2001-06-15 | 221.44 |
| 2001-06-18 | 213.39 |
| 2001-06-19 | 216.42 |
| 2001-06-20 | 214.58 |
| 2001-06-21 | 217.49 |
| 2001-06-22 | 218.98 |
| 2001-06-25 | 221.53 |
| 2001-06-26 | 222.35 |
| 2001-06-27 | 221.10 |
| 2001-06-28 | 218.41 |
| 2001-06-29 | 222.59 |
| 2001-07-02 | 224.34 |
| 2001-07-03 | 227.37 |
| 2001-07-04 | . |
| 2001-07-05 | 218.68 |
| 2001-07-06 | 213.12 |
| 2001-07-09 | 215.18 |
| 2001-07-10 | 217.87 |
| 2001-07-11 | 207.94 |
| 2001-07-12 | 205.99 |
| 2001-07-13 | 205.67 |
| 2001-07-16 | 206.57 |
| 2001-07-17 | 209.27 |
| 2001-07-18 | 207.96 |
| 2001-07-19 | 206.69 |
| 2001-07-20 | 205.33 |
| 2001-07-23 | 206.17 |
| 2001-07-24 | 202.84 |
| 2001-07-25 | 200.98 |
| 2001-07-26 | 205.49 |
| 2001-07-27 | 204.41 |
| 2001-07-30 | 205.69 |
| 2001-07-31 | 208.37 |
| 2001-08-01 | 209.48 |
| 2001-08-02 | 212.83 |
| 2001-08-03 | 217.24 |
| 2001-08-06 | 217.96 |
| 2001-08-07 | 217.89 |
| 2001-08-08 | 217.24 |
| 2001-08-09 | 214.22 |
| 2001-08-10 | 214.43 |
| 2001-08-13 | 217.27 |
| 2001-08-14 | 215.87 |
| 2001-08-15 | 211.53 |
| 2001-08-16 | 207.59 |
| 2001-08-17 | 203.75 |
| 2001-08-20 | 199.63 |
| 2001-08-21 | 200.91 |
| 2001-08-22 | 204.33 |
| 2001-08-23 | 203.15 |
| 2001-08-24 | 209.26 |
| 2001-08-27 | 213.06 |
| 2001-08-28 | 208.03 |
| 2001-08-29 | 207.28 |
| 2001-08-30 | 206.20 |
| 2001-08-31 | 205.22 |
| 2001-09-03 | . |
| 2001-09-04 | 205.52 |
| 2001-09-05 | 202.12 |
| 2001-09-06 | 191.97 |
| 2001-09-07 | 189.53 |
| 2001-09-10 | 190.45 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 163.78 |
| 2001-09-18 | 158.65 |
| 2001-09-19 | 164.25 |
| 2001-09-20 | 160.20 |
| 2001-09-21 | 158.39 |
| 2001-09-24 | 162.37 |
| 2001-09-25 | 158.93 |
| 2001-09-26 | 160.91 |
| 2001-09-27 | 156.40 |
| 2001-09-28 | 162.65 |
| 2001-10-01 | 164.88 |
| 2001-10-02 | 160.95 |
| 2001-10-03 | 161.29 |
| 2001-10-04 | 163.46 |
| 2001-10-05 | 161.41 |
| 2001-10-08 | 158.65 |
| 2001-10-09 | 161.45 |
| 2001-10-10 | 170.60 |
| 2001-10-11 | 178.12 |
| 2001-10-12 | 177.32 |
| 2001-10-15 | 174.66 |
| 2001-10-16 | 175.97 |
| 2001-10-17 | 172.79 |
| 2001-10-18 | 169.22 |
| 2001-10-19 | 173.55 |
| 2001-10-22 | 176.57 |
| 2001-10-23 | 176.69 |
| 2001-10-24 | 178.11 |
| 2001-10-25 | 179.11 |
| 2001-10-26 | 183.13 |
| 2001-10-29 | 179.50 |
| 2001-10-30 | 174.87 |
| 2001-10-31 | 177.13 |
| 2001-11-01 | 181.03 |
| 2001-11-02 | 183.94 |
| 2001-11-05 | 186.23 |
| 2001-11-06 | 189.17 |
| 2001-11-07 | 186.81 |
| 2001-11-08 | 192.04 |
| 2001-11-09 | 188.21 |
| 2001-11-12 | 188.01 |
| 2001-11-13 | 192.41 |
| 2001-11-14 | 197.42 |
| 2001-11-15 | 197.72 |
| 2001-11-16 | 195.74 |
| 2001-11-19 | 197.27 |
| 2001-11-20 | 197.60 |
| 2001-11-21 | 199.08 |
| 2001-11-22 | . |
| 2001-11-23 | 201.38 |
| 2001-11-26 | 204.25 |
| 2001-11-27 | 208.09 |
| 2001-11-28 | 200.47 |
| 2001-11-29 | 199.38 |
| 2001-11-30 | 198.82 |
| 2001-12-03 | 203.75 |
| 2001-12-04 | 207.01 |
| 2001-12-05 | 210.81 |
| 2001-12-06 | 214.49 |
| 2001-12-07 | 215.33 |
| 2001-12-10 | 212.22 |
| 2001-12-11 | 202.31 |
| 2001-12-12 | 202.70 |
| 2001-12-13 | 209.35 |
| 2001-12-14 | 208.98 |
| 2001-12-17 | 210.59 |
| 2001-12-18 | 212.69 |
| 2001-12-19 | 214.81 |
| 2001-12-20 | 216.77 |
| 2001-12-21 | 220.77 |
| 2001-12-24 | 220.17 |
| 2001-12-25 | . |
| 2001-12-26 | 217.96 |
| 2001-12-27 | 219.82 |
| 2001-12-28 | 224.02 |
| 2001-12-31 | 222.27 |
| 2002-01-01 | . |
| 2002-01-02 | 222.32 |
| 2002-01-03 | 229.21 |
| 2002-01-04 | 232.04 |
| 2002-01-07 | 231.62 |
| 2002-01-08 | 234.23 |
| 2002-01-09 | 237.62 |
| 2002-01-10 | 232.54 |
| 2002-01-11 | 230.76 |
| 2002-01-14 | 230.89 |
| 2002-01-15 | 234.71 |
| 2002-01-16 | 234.81 |
| 2002-01-17 | 239.70 |
| 2002-01-18 | 240.32 |
| 2002-01-21 | . |
| 2002-01-22 | 235.46 |
| 2002-01-23 | 241.20 |
| 2002-01-24 | 244.38 |
| 2002-01-25 | 244.01 |
| 2002-01-28 | 245.11 |
| 2002-01-29 | 242.02 |
| 2002-01-30 | 236.46 |
| 2002-01-31 | 241.40 |
| 2002-02-01 | 238.76 |
| 2002-02-04 | 236.25 |
| 2002-02-05 | 237.11 |
| 2002-02-06 | 237.07 |
| 2002-02-07 | 236.43 |
| 2002-02-08 | 230.33 |
| 2002-02-11 | 230.50 |
| 2002-02-12 | 233.53 |
| 2002-02-13 | 233.29 |
| 2002-02-14 | 232.69 |
| 2002-02-15 | 235.99 |
| 2002-02-18 | . |
| 2002-02-19 | 233.80 |
| 2002-02-20 | 227.07 |
| 2002-02-21 | 226.01 |
| 2002-02-22 | 220.80 |
| 2002-02-25 | 228.04 |
| 2002-02-26 | 233.20 |
| 2002-02-27 | 239.20 |
| 2002-02-28 | 238.48 |
| 2002-03-01 | 245.61 |
| 2002-03-04 | 251.61 |
| 2002-03-05 | 251.21 |
| 2002-03-06 | 253.26 |
| 2002-03-07 | 251.69 |
| 2002-03-08 | 256.76 |
| 2002-03-11 | 256.69 |
| 2002-03-12 | 255.65 |
| 2002-03-13 | 254.33 |
| 2002-03-14 | 254.53 |
| 2002-03-15 | 259.86 |
| 2002-03-18 | 264.37 |
| 2002-03-19 | 265.15 |
| 2002-03-20 | 263.12 |
| 2002-03-21 | 261.20 |
| 2002-03-22 | 262.21 |
| 2002-03-25 | 260.27 |
| 2002-03-26 | 260.19 |
| 2002-03-27 | 263.66 |
| 2002-03-28 | 265.11 |
| 2002-03-29 | . |
| 2002-04-01 | 263.45 |
| 2002-04-02 | 258.53 |
| 2002-04-03 | 255.92 |
| 2002-04-04 | 257.43 |
| 2002-04-05 | 260.17 |
| 2002-04-08 | 259.47 |
| 2002-04-09 | 260.12 |
| 2002-04-10 | 263.44 |
| 2002-04-11 | 266.07 |
| 2002-04-12 | 267.45 |
| 2002-04-15 | 266.97 |
| 2002-04-16 | 271.00 |
| 2002-04-17 | 273.88 |
| 2002-04-18 | 270.67 |
| 2002-04-19 | 271.55 |
| 2002-04-22 | 268.71 |
| 2002-04-23 | 267.01 |
| 2002-04-24 | 267.65 |
| 2002-04-25 | 263.34 |
| 2002-04-26 | 263.81 |
| 2002-04-29 | 258.41 |
| 2002-04-30 | 260.41 |
| 2002-05-01 | 259.39 |
| 2002-05-02 | 260.62 |
| 2002-05-03 | 258.35 |
| 2002-05-06 | 257.72 |
| 2002-05-07 | 252.85 |
| 2002-05-08 | 258.39 |
| 2002-05-09 | 256.69 |
| 2002-05-10 | 252.12 |
| 2002-05-13 | 250.83 |
| 2002-05-14 | 250.45 |
| 2002-05-15 | 253.64 |
| 2002-05-16 | 253.58 |
| 2002-05-17 | 252.88 |
| 2002-05-20 | 249.83 |
| 2002-05-21 | 246.94 |
| 2002-05-22 | 247.81 |
| 2002-05-23 | 246.57 |
| 2002-05-24 | 248.39 |
| 2002-05-27 | . |
| 2002-05-28 | 249.15 |
| 2002-05-29 | 246.61 |
| 2002-05-30 | 241.53 |
| 2002-05-31 | 240.97 |
| 2002-06-03 | 240.40 |
| 2002-06-04 | 240.24 |
| 2002-06-05 | 239.06 |
| 2002-06-06 | 235.26 |
| 2002-06-07 | 236.07 |
| 2002-06-10 | 235.41 |
| 2002-06-11 | 236.32 |
| 2002-06-12 | 231.55 |
| 2002-06-13 | 235.80 |
| 2002-06-14 | 236.82 |
| 2002-06-17 | 237.57 |
| 2002-06-18 | 239.79 |
| 2002-06-19 | 236.42 |
| 2002-06-20 | 232.42 |
| 2002-06-21 | 224.95 |
| 2002-06-24 | 223.01 |
| 2002-06-25 | 222.21 |
| 2002-06-26 | 212.98 |
| 2002-06-27 | 219.27 |
| 2002-06-28 | 222.59 |
| 2002-07-01 | 219.27 |
| 2002-07-02 | 215.48 |
| 2002-07-03 | 215.56 |
| 2002-07-04 | . |
| 2002-07-05 | 222.57 |
| 2002-07-08 | 222.51 |
| 2002-07-09 | 219.25 |
| 2002-07-10 | 216.48 |
| 2002-07-11 | 216.54 |
| 2002-07-12 | 220.40 |
| 2002-07-15 | 220.53 |
| 2002-07-16 | 216.26 |
| 2002-07-17 | 220.45 |
| 2002-07-18 | 221.26 |
| 2002-07-19 | 217.20 |
| 2002-07-22 | 210.39 |
| 2002-07-23 | 206.09 |
| 2002-07-24 | 204.11 |
| 2002-07-25 | 197.71 |
| 2002-07-26 | 189.19 |
| 2002-07-29 | 194.88 |
| 2002-07-30 | 195.85 |
| 2002-07-31 | 195.94 |
| 2002-08-01 | 188.82 |
| 2002-08-02 | 183.77 |
| 2002-08-05 | 179.21 |
| 2002-08-06 | 182.70 |
| 2002-08-07 | 185.89 |
| 2002-08-08 | 188.49 |
| 2002-08-09 | 186.11 |
| 2002-08-12 | 189.83 |
| 2002-08-13 | 186.78 |
| 2002-08-14 | 192.50 |
| 2002-08-15 | 199.34 |
| 2002-08-16 | 203.30 |
| 2002-08-19 | 204.44 |
| 2002-08-20 | 200.75 |
| 2002-08-21 | 206.70 |
| 2002-08-22 | 204.04 |
| 2002-08-23 | 200.01 |
| 2002-08-26 | 205.88 |
| 2002-08-27 | 202.84 |
| 2002-08-28 | 197.10 |
| 2002-08-29 | 198.68 |
| 2002-08-30 | 201.88 |
| 2002-09-02 | . |
| 2002-09-03 | 194.30 |
| 2002-09-04 | 192.00 |
| 2002-09-05 | 189.14 |
| 2002-09-06 | 193.43 |
| 2002-09-09 | 193.66 |
| 2002-09-10 | 196.26 |
| 2002-09-11 | 195.64 |
| 2002-09-12 | 193.00 |
| 2002-09-13 | 191.63 |
| 2002-09-16 | 190.52 |
| 2002-09-17 | 188.22 |
| 2002-09-18 | 183.74 |
| 2002-09-19 | 177.57 |
| 2002-09-20 | 177.70 |
| 2002-09-23 | 173.60 |
| 2002-09-24 | 171.85 |
| 2002-09-25 | 173.36 |
| 2002-09-26 | 176.17 |
| 2002-09-27 | 173.32 |
| 2002-09-30 | 169.35 |
| 2002-10-01 | 173.29 |
| 2002-10-02 | 170.73 |
| 2002-10-03 | 173.06 |
| 2002-10-04 | 172.22 |
| 2002-10-07 | 166.86 |
| 2002-10-08 | 168.18 |
| 2002-10-09 | 164.97 |
| 2002-10-10 | 165.13 |
| 2002-10-11 | 168.07 |
| 2002-10-14 | 166.93 |
| 2002-10-15 | 174.27 |
| 2002-10-16 | 173.00 |
| 2002-10-17 | 176.43 |
| 2002-10-18 | 178.89 |
| 2002-10-21 | 181.74 |
| 2002-10-22 | 179.91 |
| 2002-10-23 | 181.75 |
| 2002-10-24 | 179.73 |
| 2002-10-25 | 179.64 |
| 2002-10-28 | 180.25 |
| 2002-10-29 | 178.86 |
| 2002-10-30 | 177.83 |
| 2002-10-31 | 178.69 |
| 2002-11-01 | 180.38 |
| 2002-11-04 | 183.67 |
| 2002-11-05 | 184.16 |
| 2002-11-06 | 187.73 |
| 2002-11-07 | 184.49 |
| 2002-11-08 | 186.08 |
| 2002-11-11 | 180.48 |
| 2002-11-12 | 179.43 |
| 2002-11-13 | 178.73 |
| 2002-11-14 | 181.04 |
| 2002-11-15 | 181.70 |
| 2002-11-18 | 180.66 |
| 2002-11-19 | 178.45 |
| 2002-11-20 | 178.44 |
| 2002-11-21 | 185.04 |
| 2002-11-22 | 185.15 |
| 2002-11-25 | 186.42 |
| 2002-11-26 | 184.73 |
| 2002-11-27 | 188.78 |
| 2002-11-28 | . |
| 2002-11-29 | 192.49 |
| 2002-12-02 | 196.58 |
| 2002-12-03 | 197.22 |
| 2002-12-04 | 193.33 |
| 2002-12-05 | 193.38 |
| 2002-12-06 | 192.43 |
| 2002-12-09 | 191.24 |
| 2002-12-10 | 193.45 |
| 2002-12-11 | 194.31 |
| 2002-12-12 | 195.67 |
| 2002-12-13 | 194.95 |
| 2002-12-16 | 193.44 |
| 2002-12-17 | 192.67 |
| 2002-12-18 | 188.49 |
| 2002-12-19 | 188.53 |
| 2002-12-20 | 188.59 |
| 2002-12-23 | 188.51 |
| 2002-12-24 | 188.30 |
| 2002-12-25 | . |
| 2002-12-26 | 187.47 |
| 2002-12-27 | 186.14 |
| 2002-12-30 | 184.10 |
| 2002-12-31 | 184.29 |
| 2003-01-01 | . |
| 2003-01-02 | 187.83 |
| 2003-01-03 | 190.58 |
| 2003-01-06 | 191.60 |
| 2003-01-07 | 191.10 |
| 2003-01-08 | 189.61 |
| 2003-01-09 | 190.02 |
| 2003-01-10 | 189.27 |
| 2003-01-13 | 188.39 |
| 2003-01-14 | 189.79 |
| 2003-01-15 | 190.16 |
| 2003-01-16 | 189.10 |
| 2003-01-17 | 185.16 |
| 2003-01-20 | . |
| 2003-01-21 | 182.52 |
| 2003-01-22 | 180.29 |
| 2003-01-23 | 182.02 |
| 2003-01-24 | 179.75 |
| 2003-01-27 | 176.24 |
| 2003-01-28 | 176.73 |
| 2003-01-29 | 173.67 |
| 2003-01-30 | 173.59 |
| 2003-01-31 | 176.25 |
| 2003-02-03 | 176.72 |
| 2003-02-04 | 173.27 |
| 2003-02-05 | 173.10 |
| 2003-02-06 | 173.25 |
| 2003-02-07 | 173.56 |
| 2003-02-10 | 171.58 |
| 2003-02-11 | 171.28 |
| 2003-02-12 | 169.80 |
| 2003-02-13 | 169.11 |
| 2003-02-14 | 168.71 |
| 2003-02-17 | . |
| 2003-02-18 | 173.82 |
| 2003-02-19 | 172.62 |
| 2003-02-20 | 172.77 |
| 2003-02-21 | 173.22 |
| 2003-02-24 | 171.09 |
| 2003-02-25 | 169.76 |
| 2003-02-26 | 170.33 |
| 2003-02-27 | 169.77 |
| 2003-02-28 | 169.41 |
| 2003-03-03 | 169.61 |
| 2003-03-04 | 167.16 |
| 2003-03-05 | 166.32 |
| 2003-03-06 | 163.78 |
| 2003-03-07 | 163.08 |
| 2003-03-10 | 161.26 |
| 2003-03-11 | 160.31 |
| 2003-03-12 | 159.46 |
| 2003-03-13 | 163.01 |
| 2003-03-14 | 163.95 |
| 2003-03-17 | 161.48 |
| 2003-03-18 | 165.58 |
| 2003-03-19 | 165.50 |
| 2003-03-20 | 167.33 |
| 2003-03-21 | 168.41 |
| 2003-03-24 | 167.04 |
| 2003-03-25 | 167.78 |
| 2003-03-26 | 167.69 |
| 2003-03-27 | 166.86 |
| 2003-03-28 | 165.56 |
| 2003-03-31 | 163.03 |
| 2003-04-01 | 165.44 |
| 2003-04-02 | 168.69 |
| 2003-04-03 | 170.11 |
| 2003-04-04 | 171.90 |
| 2003-04-07 | 176.41 |
| 2003-04-08 | 176.07 |
| 2003-04-09 | 173.79 |
| 2003-04-10 | 172.23 |
| 2003-04-11 | 173.28 |
| 2003-04-14 | 176.32 |
| 2003-04-15 | 179.30 |
| 2003-04-16 | 178.67 |
| 2003-04-17 | 179.60 |
| 2003-04-18 | . |
| 2003-04-21 | 180.80 |
| 2003-04-22 | 183.16 |
| 2003-04-23 | 183.21 |
| 2003-04-24 | 181.89 |
| 2003-04-25 | 180.78 |
| 2003-04-28 | 184.91 |
| 2003-04-29 | 187.33 |
| 2003-04-30 | 189.17 |
| 2003-05-01 | 189.94 |
| 2003-05-02 | 190.70 |
| 2003-05-05 | 193.59 |
| 2003-05-06 | 192.89 |
| 2003-05-07 | 193.72 |
| 2003-05-08 | 189.70 |
| 2003-05-09 | 192.63 |
| 2003-05-12 | 191.95 |
| 2003-05-13 | 190.75 |
| 2003-05-14 | 193.91 |
| 2003-05-15 | 194.64 |
| 2003-05-16 | 192.11 |
| 2003-05-19 | 189.37 |
| 2003-05-20 | 188.51 |
| 2003-05-21 | 191.93 |
| 2003-05-22 | 193.80 |
| 2003-05-23 | 196.58 |
| 2003-05-26 | . |
| 2003-05-27 | 200.37 |
| 2003-05-28 | 201.33 |
| 2003-05-29 | 201.17 |
| 2003-05-30 | 202.60 |
| 2003-06-02 | 204.18 |
| 2003-06-03 | 203.46 |
| 2003-06-04 | 203.21 |
| 2003-06-05 | 207.67 |
| 2003-06-06 | 210.98 |
| 2003-06-09 | 205.92 |
| 2003-06-10 | 207.72 |
| 2003-06-11 | 211.09 |
| 2003-06-12 | 215.29 |
| 2003-06-13 | 214.30 |
| 2003-06-16 | 216.45 |
| 2003-06-17 | 221.35 |
| 2003-06-18 | 218.34 |
| 2003-06-19 | 218.09 |
| 2003-06-20 | 218.41 |
| 2003-06-23 | 214.00 |
| 2003-06-24 | 215.09 |
| 2003-06-25 | 215.10 |
| 2003-06-26 | 216.14 |
| 2003-06-27 | 217.26 |
| 2003-06-30 | 217.18 |
| 2003-07-01 | 217.37 |
| 2003-07-02 | 218.86 |
| 2003-07-03 | 218.84 |
| 2003-07-04 | . |
| 2003-07-07 | 223.55 |
| 2003-07-08 | 223.62 |
| 2003-07-09 | 223.81 |
| 2003-07-10 | 224.98 |
| 2003-07-11 | 224.62 |
| 2003-07-14 | 228.70 |
| 2003-07-15 | 226.00 |
| 2003-07-16 | 223.93 |
| 2003-07-17 | 226.61 |
| 2003-07-18 | 231.18 |
| 2003-07-21 | 230.19 |
| 2003-07-22 | 230.41 |
| 2003-07-23 | 231.08 |
| 2003-07-24 | 228.51 |
| 2003-07-25 | 230.65 |
| 2003-07-28 | 231.11 |
| 2003-07-29 | 229.44 |
| 2003-07-30 | 232.19 |
| 2003-07-31 | 236.25 |
| 2003-08-01 | 232.97 |
| 2003-08-04 | 235.39 |
| 2003-08-05 | 232.06 |
| 2003-08-06 | 229.87 |
| 2003-08-07 | 231.50 |
| 2003-08-08 | 231.93 |
| 2003-08-11 | 234.97 |
| 2003-08-12 | 235.66 |
| 2003-08-13 | 235.16 |
| 2003-08-14 | 238.51 |
| 2003-08-15 | 238.60 |
| 2003-08-18 | 239.59 |
| 2003-08-19 | 239.05 |
| 2003-08-20 | 236.12 |
| 2003-08-21 | 238.23 |
| 2003-08-22 | 238.65 |
| 2003-08-25 | 234.77 |
| 2003-08-26 | 233.10 |
| 2003-08-27 | 235.24 |
| 2003-08-28 | 236.14 |
| 2003-08-29 | 238.06 |
| 2003-09-01 | . |
| 2003-09-02 | 245.63 |
| 2003-09-03 | 250.21 |
| 2003-09-04 | 249.08 |
| 2003-09-05 | 247.83 |
| 2003-09-08 | 246.59 |
| 2003-09-09 | 242.78 |
| 2003-09-10 | 244.32 |
| 2003-09-11 | 244.38 |
| 2003-09-12 | 243.73 |
| 2003-09-15 | 239.53 |
| 2003-09-16 | 239.36 |
| 2003-09-17 | 239.87 |
| 2003-09-18 | 242.87 |
| 2003-09-19 | 242.20 |
| 2003-09-22 | 238.83 |
| 2003-09-23 | 240.75 |
| 2003-09-24 | 239.35 |
| 2003-09-25 | 237.13 |
| 2003-09-26 | 238.02 |
| 2003-09-29 | 236.53 |
| 2003-09-30 | 239.08 |
| 2003-10-01 | 242.37 |
| 2003-10-02 | 240.07 |
| 2003-10-03 | 242.67 |
| 2003-10-06 | 243.48 |
| 2003-10-07 | 245.48 |
| 2003-10-08 | 246.54 |
| 2003-10-09 | 253.09 |
| 2003-10-10 | 253.37 |
| 2003-10-13 | 254.94 |
| 2003-10-14 | 250.20 |
| 2003-10-15 | 250.90 |
| 2003-10-16 | 250.30 |
| 2003-10-17 | 245.65 |
| 2003-10-20 | 248.80 |
| 2003-10-21 | 247.43 |
| 2003-10-22 | 249.12 |
| 2003-10-23 | 247.92 |
| 2003-10-24 | 246.56 |
| 2003-10-27 | 248.78 |
| 2003-10-28 | 250.15 |
| 2003-10-29 | 250.40 |
| 2003-10-30 | 251.70 |
| 2003-10-31 | 252.51 |
| 2003-11-03 | 257.72 |
| 2003-11-04 | 259.72 |
| 2003-11-05 | 260.50 |
| 2003-11-06 | 260.96 |
| 2003-11-07 | 264.51 |
| 2003-11-10 | 263.21 |
| 2003-11-11 | 261.43 |
| 2003-11-12 | 268.05 |
| 2003-11-13 | 271.63 |
| 2003-11-14 | 270.85 |
| 2003-11-17 | 265.88 |
| 2003-11-18 | 267.80 |
| 2003-11-19 | 261.06 |
| 2003-11-20 | 259.86 |
| 2003-11-21 | 259.74 |
| 2003-11-24 | 258.43 |
| 2003-11-25 | 260.75 |
| 2003-11-26 | 264.89 |
| 2003-11-27 | . |
| 2003-11-28 | 269.19 |
| 2003-12-01 | 273.35 |
| 2003-12-02 | 274.41 |
| 2003-12-03 | 274.81 |
| 2003-12-04 | 275.18 |
| 2003-12-05 | 274.70 |
| 2003-12-08 | 275.08 |
| 2003-12-09 | 272.13 |
| 2003-12-10 | 266.28 |
| 2003-12-11 | 268.13 |
| 2003-12-12 | 269.72 |
| 2003-12-15 | 270.66 |
| 2003-12-16 | 269.64 |
| 2003-12-17 | 267.66 |
| 2003-12-18 | 271.32 |
| 2003-12-19 | 272.16 |
| 2003-12-22 | 272.32 |
| 2003-12-23 | 273.22 |
| 2003-12-24 | 274.77 |
| 2003-12-25 | . |
| 2003-12-26 | 275.85 |
| 2003-12-29 | 278.20 |
| 2003-12-30 | 281.23 |
| 2003-12-31 | 281.29 |
| 2004-01-01 | . |
| 2004-01-02 | 284.51 |
| 2004-01-05 | 291.22 |
| 2004-01-06 | 291.52 |
| 2004-01-07 | 292.89 |
| 2004-01-08 | 293.16 |
| 2004-01-09 | 293.08 |
| 2004-01-12 | 290.68 |
| 2004-01-13 | 291.73 |
| 2004-01-14 | 288.69 |
| 2004-01-15 | 285.18 |
| 2004-01-16 | 285.32 |
| 2004-01-19 | . |
| 2004-01-20 | 291.81 |
| 2004-01-21 | 294.44 |
| 2004-01-22 | 293.05 |
| 2004-01-23 | 292.00 |
| 2004-01-26 | 293.07 |
| 2004-01-27 | 294.33 |
| 2004-01-28 | 290.65 |
| 2004-01-29 | 283.34 |
| 2004-01-30 | 282.42 |
| 2004-02-02 | 286.16 |
| 2004-02-03 | 283.67 |
| 2004-02-04 | 285.66 |
| 2004-02-05 | 282.45 |
| 2004-02-06 | 287.35 |
| 2004-02-09 | 292.79 |
| 2004-02-10 | 293.58 |
| 2004-02-11 | 297.58 |
| 2004-02-12 | 300.88 |
| 2004-02-13 | 300.26 |
| 2004-02-16 | . |
| 2004-02-17 | 300.41 |
| 2004-02-18 | 299.16 |
| 2004-02-19 | 296.40 |
| 2004-02-20 | 290.15 |
| 2004-02-23 | 285.66 |
| 2004-02-24 | 283.30 |
| 2004-02-25 | 285.09 |
| 2004-02-26 | 286.50 |
| 2004-02-27 | 288.76 |
| 2004-03-01 | 291.31 |
| 2004-03-02 | 290.03 |
| 2004-03-03 | 287.80 |
| 2004-03-04 | 289.23 |
| 2004-03-05 | 293.21 |
| 2004-03-08 | 296.45 |
| 2004-03-09 | 293.35 |
| 2004-03-10 | 290.65 |
| 2004-03-11 | 284.69 |
| 2004-03-12 | 282.83 |
| 2004-03-15 | 280.56 |
| 2004-03-16 | 281.19 |
| 2004-03-17 | 283.31 |
| 2004-03-18 | 283.17 |
| 2004-03-19 | 283.62 |
| 2004-03-22 | 281.37 |
| 2004-03-23 | 285.99 |
| 2004-03-24 | 287.75 |
| 2004-03-25 | 290.89 |
| 2004-03-26 | 298.19 |
| 2004-03-29 | 300.28 |
| 2004-03-30 | 302.09 |
| 2004-03-31 | 306.82 |
| 2004-04-01 | 308.62 |
| 2004-04-02 | 308.55 |
| 2004-04-05 | 311.96 |
| 2004-04-06 | 315.08 |
| 2004-04-07 | 317.88 |
| 2004-04-08 | 312.47 |
| 2004-04-09 | . |
| 2004-04-12 | 311.10 |
| 2004-04-13 | 305.84 |
| 2004-04-14 | 304.16 |
| 2004-04-15 | 303.24 |
| 2004-04-16 | 310.28 |
| 2004-04-19 | 310.45 |
| 2004-04-20 | 310.43 |
| 2004-04-21 | 306.74 |
| 2004-04-22 | 307.30 |
| 2004-04-23 | 308.42 |
| 2004-04-26 | 307.50 |
| 2004-04-27 | 304.87 |
| 2004-04-28 | 300.17 |
| 2004-04-29 | 295.60 |
| 2004-04-30 | 292.29 |
| 2004-05-03 | 294.85 |
| 2004-05-04 | 296.27 |
| 2004-05-05 | 296.36 |
| 2004-05-06 | 288.55 |
| 2004-05-07 | 284.98 |
| 2004-05-10 | 268.52 |
| 2004-05-11 | 270.64 |
| 2004-05-12 | 272.38 |
| 2004-05-13 | 273.56 |
| 2004-05-14 | 270.40 |
| 2004-05-17 | 265.78 |
| 2004-05-18 | 271.06 |
| 2004-05-19 | 276.78 |
| 2004-05-20 | 275.31 |
| 2004-05-21 | 276.66 |
| 2004-05-24 | 279.63 |
| 2004-05-25 | 281.72 |
| 2004-05-26 | 284.10 |
| 2004-05-27 | 283.56 |
| 2004-05-28 | 288.29 |
| 2004-05-31 | . |
| 2004-06-01 | 291.04 |
| 2004-06-02 | 292.49 |
| 2004-06-03 | 288.39 |
| 2004-06-04 | 288.52 |
| 2004-06-07 | 292.75 |
| 2004-06-08 | 289.93 |
| 2004-06-09 | 287.37 |
| 2004-06-10 | 288.27 |
| 2004-06-11 | . |
| 2004-06-14 | 284.09 |
| 2004-06-15 | 287.03 |
| 2004-06-16 | 286.68 |
| 2004-06-17 | 287.74 |
| 2004-06-18 | 290.28 |
| 2004-06-21 | 290.46 |
| 2004-06-22 | 288.41 |
| 2004-06-23 | 288.97 |
| 2004-06-24 | 292.89 |
| 2004-06-25 | 293.53 |
| 2004-06-28 | 293.97 |
| 2004-06-29 | 291.79 |
| 2004-06-30 | 295.20 |
| 2004-07-01 | 296.39 |
| 2004-07-02 | 296.63 |
| 2004-07-05 | . |
| 2004-07-06 | 294.58 |
| 2004-07-07 | 295.85 |
| 2004-07-08 | 292.61 |
| 2004-07-09 | 294.09 |
| 2004-07-12 | 294.47 |
| 2004-07-13 | 293.91 |
| 2004-07-14 | 291.60 |
| 2004-07-15 | 290.70 |
| 2004-07-16 | 292.52 |
| 2004-07-19 | 291.89 |
| 2004-07-20 | 290.22 |
| 2004-07-21 | 290.47 |
| 2004-07-22 | 290.49 |
| 2004-07-23 | 288.92 |
| 2004-07-26 | 289.02 |
| 2004-07-27 | 297.34 |
| 2004-07-28 | 300.06 |
| 2004-07-29 | 300.18 |
| 2004-07-30 | 298.31 |
| 2004-08-02 | 297.27 |
| 2004-08-03 | 298.54 |
| 2004-08-04 | 296.12 |
| 2004-08-05 | 299.84 |
| 2004-08-06 | 297.40 |
| 2004-08-09 | 297.94 |
| 2004-08-10 | 301.00 |
| 2004-08-11 | 296.81 |
| 2004-08-12 | 294.77 |
| 2004-08-13 | 294.02 |
| 2004-08-16 | 294.84 |
| 2004-08-17 | 296.72 |
| 2004-08-18 | 297.60 |
| 2004-08-19 | 296.99 |
| 2004-08-20 | 298.22 |
| 2004-08-23 | 298.65 |
| 2004-08-24 | 298.45 |
| 2004-08-25 | 300.73 |
| 2004-08-26 | 302.22 |
| 2004-08-27 | 304.90 |
| 2004-08-30 | 304.10 |
| 2004-08-31 | 306.92 |
| 2004-09-01 | 307.06 |
| 2004-09-02 | 309.81 |
| 2004-09-03 | 310.38 |
| 2004-09-06 | . |
| 2004-09-07 | 310.00 |
| 2004-09-08 | 309.79 |
| 2004-09-09 | 309.97 |
| 2004-09-10 | 311.14 |
| 2004-09-13 | 310.85 |
| 2004-09-14 | 313.89 |
| 2004-09-15 | 315.54 |
| 2004-09-16 | 317.15 |
| 2004-09-17 | 317.88 |
| 2004-09-20 | 319.90 |
| 2004-09-21 | 320.30 |
| 2004-09-22 | 322.23 |
| 2004-09-23 | 320.85 |
| 2004-09-24 | 322.42 |
| 2004-09-27 | 320.12 |
| 2004-09-28 | 323.88 |
| 2004-09-29 | 326.55 |
| 2004-09-30 | 327.15 |
| 2004-10-01 | 332.53 |
| 2004-10-04 | 335.15 |
| 2004-10-05 | 335.50 |
| 2004-10-06 | 338.18 |
| 2004-10-07 | 336.83 |
| 2004-10-08 | 336.28 |
| 2004-10-11 | 336.42 |
| 2004-10-12 | 334.00 |
| 2004-10-13 | 332.78 |
| 2004-10-14 | 332.21 |
| 2004-10-15 | 332.89 |
| 2004-10-18 | 335.06 |
| 2004-10-19 | 339.83 |
| 2004-10-20 | 338.78 |
| 2004-10-21 | 340.29 |
| 2004-10-22 | 341.74 |
| 2004-10-25 | 337.60 |
| 2004-10-26 | 337.51 |
| 2004-10-27 | 340.88 |
| 2004-10-28 | 341.93 |
| 2004-10-29 | 343.46 |
| 2004-11-01 | 346.44 |
| 2004-11-02 | 348.18 |
| 2004-11-03 | 351.94 |
| 2004-11-04 | 352.10 |
| 2004-11-05 | 350.29 |
| 2004-11-08 | 345.86 |
| 2004-11-09 | 347.08 |
| 2004-11-10 | 347.15 |
| 2004-11-11 | 352.33 |
| 2004-11-12 | 354.95 |
| 2004-11-15 | 358.97 |
| 2004-11-16 | 360.48 |
| 2004-11-17 | 364.13 |
| 2004-11-18 | 365.02 |
| 2004-11-19 | 365.45 |
| 2004-11-22 | 364.33 |
| 2004-11-23 | 367.71 |
| 2004-11-24 | 371.32 |
| 2004-11-25 | . |
| 2004-11-26 | 382.63 |
| 2004-11-29 | 386.26 |
| 2004-11-30 | 389.90 |
| 2004-12-01 | 391.52 |
| 2004-12-02 | 391.24 |
| 2004-12-03 | 387.73 |
| 2004-12-06 | 389.31 |
| 2004-12-07 | 389.37 |
| 2004-12-08 | 386.34 |
| 2004-12-09 | 382.08 |
| 2004-12-10 | 381.40 |
| 2004-12-13 | 388.58 |
| 2004-12-14 | 390.20 |
| 2004-12-15 | 393.76 |
| 2004-12-16 | 393.65 |
| 2004-12-17 | 392.98 |
| 2004-12-20 | 397.55 |
| 2004-12-21 | 398.23 |
| 2004-12-22 | 398.34 |
| 2004-12-23 | 401.02 |
| 2004-12-24 | . |
| 2004-12-27 | 400.57 |
| 2004-12-28 | 405.01 |
| 2004-12-29 | 406.20 |
| 2004-12-30 | 408.04 |
| 2004-12-31 | 408.15 |
| 2005-01-03 | 408.60 |
| 2005-01-04 | 398.41 |
| 2005-01-05 | 393.44 |
| 2005-01-06 | 390.10 |
| 2005-01-07 | 387.64 |
| 2005-01-10 | 392.82 |
| 2005-01-11 | 390.53 |
| 2005-01-12 | 396.16 |
| 2005-01-13 | 395.47 |
| 2005-01-14 | 396.40 |
| 2005-01-17 | . |
| 2005-01-18 | 395.06 |
| 2005-01-19 | 393.88 |
| 2005-01-20 | 388.97 |
| 2005-01-21 | 387.33 |
| 2005-01-24 | 388.80 |
| 2005-01-25 | 389.21 |
| 2005-01-26 | 396.07 |
| 2005-01-27 | 395.76 |
#2005-01-28| 394.89
#2005-01-31| 399.16
#2005-02-01| 405.34
#2005-02-02| 409.74
#2005-02-03| 408.73
#2005-02-04| 408.30
#2005-02-07| 409.11
#2005-02-08| 407.45
#2005-02-09| 408.16
#2005-02-10| 413.94
#2005-02-11| 417.78
#2005-02-14| 417.71
#2005-02-15| 421.83
#2005-02-16| 421.20
#2005-02-17| 420.75
#2005-02-18| 419.68
#2005-02-21| .
#2005-02-22| 422.06
#2005-02-23| 421.21
#2005-02-24| 424.00
#2005-02-25| 426.08
#2005-02-28| 426.19
#2005-03-01| 426.86
#2005-03-02| 425.36
#2005-03-03| 423.90
#2005-03-04| 427.52
#2005-03-07| 428.33
#2005-03-08| 427.76
#2005-03-09| 428.35
#2005-03-10| 417.63
#2005-03-11| 420.60
#2005-03-14| 410.51
#2005-03-15| 403.94
#2005-03-16| 399.77
#2005-03-17| 399.99
#2005-03-18| 403.46
#2005-03-21| 398.58
#2005-03-22| 395.90
#2005-03-23| 384.66
#2005-03-24| 383.23
#2005-03-25| .
#2005-03-28| 380.00
#2005-03-29| 380.31
#2005-03-30| 385.39
#2005-03-31| 387.83
#2005-04-01| 391.28
#2005-04-04| 385.94
#2005-04-05| 383.81
#2005-04-06| 382.91
#2005-04-07| 381.03
#2005-04-08| 382.13
#2005-04-11| 382.22
#2005-04-12| 380.39
#2005-04-13| 381.85
#2005-04-14| 374.35
#2005-04-15| 369.97
#2005-04-18| 367.30
#2005-04-19| 380.00
#2005-04-20| 379.73
#2005-04-21| 383.61
#2005-04-22| 381.05
#2005-04-25| 384.62
#2005-04-26| 389.50
#2005-04-27| 382.61
#2005-04-28| 373.97
#2005-04-29| 375.74
#2005-05-02| 376.77
#2005-05-03| 376.99
#2005-05-04| 384.99
#2005-05-05| 389.74
#2005-05-06| 389.77
#2005-05-09| 387.55
#2005-05-10| 385.34
#2005-05-11| 385.95
#2005-05-12| 386.77
#2005-05-13| 381.64
#2005-05-16| 379.33
#2005-05-17| 379.81
#2005-05-18| 385.48
#2005-05-19| 389.60
#2005-05-20| 391.97
#2005-05-23| 394.21
#2005-05-24| 396.41
#2005-05-25| 397.48
#2005-05-26| 400.28
#2005-05-27| 406.11
#2005-05-30| .
#2005-05-31| 397.40
#2005-06-01| 394.86
#2005-06-02| 399.71
#2005-06-03| 403.20
#2005-06-06| 402.40
#2005-06-07| 402.19
#2005-06-08| 399.82
#2005-06-09| 396.21
#2005-06-10| 397.00
#2005-06-13| 396.80
#2005-06-14| 397.79
#2005-06-15| 402.37
#2005-06-16| 404.71
#2005-06-17| 407.70
#2005-06-20| 406.23
#2005-06-21| 406.92
#2005-06-22| 412.98
#2005-06-23| 411.54
#2005-06-24| 413.86
#2005-06-27| 411.09
#2005-06-28| 409.86
#2005-06-29| 406.94
#2005-06-30| 407.61
#2005-07-01| 407.66
#2005-07-04| .
#2005-07-05| 411.65
#2005-07-06| 415.59
#2005-07-07| 413.37
#2005-07-08| 417.97
#2005-07-11| 421.29
#2005-07-12| 427.21
#2005-07-13| 432.15
#2005-07-14| 436.38
#2005-07-15| 435.45
#2005-07-18| 433.31
#2005-07-19| 430.63
#2005-07-20| 433.09
#2005-07-21| 438.78
#2005-07-22| 442.58
#2005-07-25| 443.58
#2005-07-26| 441.68
#2005-07-27| 445.19
#2005-07-28| 450.19
#2005-07-29| 449.82
#2005-08-01| 455.11
#2005-08-02| 457.37
#2005-08-03| 457.39
#2005-08-04| 457.56
#2005-08-05| 454.33
#2005-08-08| 456.05
#2005-08-09| 456.02
#2005-08-10| 459.64
#2005-08-11| 460.27
#2005-08-12| 459.64
#2005-08-15| 462.54
#2005-08-16| 454.75
#2005-08-17| 451.37
#2005-08-18| 453.62
#2005-08-19| 454.93
#2005-08-22| 459.79
#2005-08-23| 455.35
#2005-08-24| 447.30
#2005-08-25| 450.47
#2005-08-26| 444.96
#2005-08-29| 442.79
#2005-08-30| 443.52
#2005-08-31| 448.28
#2005-09-01| 455.74
#2005-09-02| 461.26
#2005-09-05| .
#2005-09-06| 463.94
#2005-09-07| 467.48
#2005-09-08| 471.30
#2005-09-09| 470.34
#2005-09-12| 471.48
#2005-09-13| 472.18
#2005-09-14| 477.50
#2005-09-15| 481.35
#2005-09-16| 480.37
#2005-09-19| 480.80
#2005-09-20| 478.72
#2005-09-21| 479.60
#2005-09-22| 472.31
#2005-09-23| 467.91
#2005-09-26| 469.87
#2005-09-27| 469.97
#2005-09-28| 473.26
#2005-09-29| 478.36
#2005-09-30| 482.10
#2005-10-03| 481.55
#2005-10-04| 482.43
#2005-10-05| 473.01
#2005-10-06| 464.31
#2005-10-07| 463.12
#2005-10-10| 460.45
#2005-10-11| 465.96
#2005-10-12| 462.14
#2005-10-13| 453.96
#2005-10-14| 455.01
#2005-10-17| 461.42
#2005-10-18| 454.20
#2005-10-19| 450.37
#2005-10-20| 454.70
#2005-10-21| 454.07
#2005-10-24| 460.78
#2005-10-25| 465.24
#2005-10-26| 464.93
#2005-10-27| 458.44
#2005-10-28| 459.12
#2005-10-31| 461.41
#2005-11-01| 470.32
#2005-11-02| 471.34
#2005-11-03| 472.84
#2005-11-04| 473.73
#2005-11-07| 474.16
#2005-11-08| 472.76
#2005-11-09| 475.48
#2005-11-10| 477.00
#2005-11-11| 481.05
#2005-11-14| 483.29
#2005-11-15| 486.10
#2005-11-16| 487.79
#2005-11-17| 491.69
#2005-11-18| 498.18
#2005-11-21| 502.28
#2005-11-22| 501.68
#2005-11-23| 506.96
#2005-11-24| .
#2005-11-25| 506.67
#2005-11-28| 504.22
#2005-11-29| 502.42
#2005-11-30| 506.16
#2005-12-01| 508.35
#2005-12-02| 509.82
#2005-12-05| 512.28
#2005-12-06| 518.62
#2005-12-07| 529.26
#2005-12-08| 529.76
#2005-12-09| 527.70
#2005-12-12| 532.66
#2005-12-13| 539.31
#2005-12-14| 539.10
#2005-12-15| 535.61
#2005-12-16| 532.19
#2005-12-19| 529.81
#2005-12-20| 531.19
#2005-12-21| 531.45
#2005-12-22| 532.58
#2005-12-23| 534.45
#2005-12-26| .
#2005-12-27| 536.24
#2005-12-28| 530.49
#2005-12-29| 535.14
#2005-12-30| 534.37
#2006-01-02| .
#2006-01-03| 550.39
#2006-01-04| 559.08
#2006-01-05| 558.18
#2006-01-06| 562.64
#2006-01-09| 569.07
#2006-01-10| 566.69
#2006-01-11| 571.29
#2006-01-12| 577.21
#2006-01-13| 571.21
#2006-01-16| .
#2006-01-17| 560.22
#2006-01-18| 555.52
#2006-01-19| 567.89
#2006-01-20| 568.92
#2006-01-23| 569.06
#2006-01-24| 571.38
#2006-01-25| 573.42
#2006-01-26| 571.67
#2006-01-27| 567.40
#2006-01-30| 567.61
#2006-01-31| 571.61
#2006-02-01| 573.13
#2006-02-02| 569.57
#2006-02-03| 561.36
#2006-02-06| 564.67
#2006-02-07| 559.68
#2006-02-08| 547.20
#2006-02-09| 556.89
#2006-02-10| 558.36
#2006-02-13| 553.25
#2006-02-14| 548.96
#2006-02-15| 554.61
#2006-02-16| 555.11
#2006-02-17| 563.38
#2006-02-20| .
#2006-02-21| 558.76
#2006-02-22| 561.64
#2006-02-23| 566.01
#2006-02-24| 561.60
#2006-02-27| 558.63
#2006-02-28| 548.52
#2006-03-01| 549.40
#2006-03-02| 551.06
#2006-03-03| 542.02
#2006-03-06| 541.76
#2006-03-07| 524.50
#2006-03-08| 522.76
#2006-03-09| 529.29
#2006-03-10| 530.41
#2006-03-13| 539.96
#2006-03-14| 543.37
#2006-03-15| 547.03
#2006-03-16| 550.39
#2006-03-17| 549.99
#2006-03-20| 555.07
#2006-03-21| 548.73
#2006-03-22| 542.67
#2006-03-23| 539.58
#2006-03-24| 543.83
#2006-03-27| 543.54
#2006-03-28| 541.20
#2006-03-29| 546.05
#2006-03-30| 554.54
#2006-03-31| 553.62
#2006-04-03| 561.12
#2006-04-04| 567.90
#2006-04-05| 574.58
#2006-04-06| 579.58
#2006-04-07| 575.19
#2006-04-10| 572.82
#2006-04-11| 566.88
#2006-04-12| 566.00
#2006-04-13| 565.75
#2006-04-14| .
#2006-04-17| 572.08
#2006-04-18| 581.24
#2006-04-19| 585.70
#2006-04-20| 586.21
#2006-04-21| 590.02
#2006-04-24| 587.65
#2006-04-25| 581.58
#2006-04-26| 583.96
#2006-04-27| 582.49
#2006-04-28| 586.82
#2006-05-01| 589.94
#2006-05-02| 599.95
#2006-05-03| 597.49
#2006-05-04| 597.70
#2006-05-05| 607.04
#2006-05-08| 615.18
#2006-05-09| 616.92
#2006-05-10| 618.60
#2006-05-11| 610.25
#2006-05-12| 594.72
#2006-05-15| 565.66
#2006-05-16| 565.12
#2006-05-17| 556.81
#2006-05-18| 544.35
#2006-05-19| 538.22
#2006-05-22| 518.24
#2006-05-23| 529.12
#2006-05-24| 516.08
#2006-05-25| 528.54
#2006-05-26| 535.53
#2006-05-29| .
#2006-05-30| 529.11
#2006-05-31| 515.27
#2006-06-01| 524.41
#2006-06-02| 524.72
#2006-06-05| 520.72
#2006-06-06| 507.21
#2006-06-07| 500.41
#2006-06-08| 484.60
#2006-06-09| 489.65
#2006-06-12| 480.88
#2006-06-13| 459.01
#2006-06-14| 460.51
#2006-06-15| 483.12
#2006-06-16| 487.50
#2006-06-19| 484.33
#2006-06-20| 479.34
#2006-06-21| 488.74
#2006-06-22| 481.22
#2006-06-23| 477.54
#2006-06-26| 471.52
#2006-06-27| 473.73
#2006-06-28| 478.94
#2006-06-29| 491.35
#2006-06-30| 508.08
#2006-07-03| 520.83
#2006-07-04| .
#2006-07-05| 506.92
#2006-07-06| 511.27
#2006-07-07| 510.57
#2006-07-10| 515.37
#2006-07-11| 509.13
#2006-07-12| 513.84
#2006-07-13| 493.03
#2006-07-14| 487.15
#2006-07-17| 484.45
#2006-07-18| 487.80
#2006-07-19| 502.62
#2006-07-20| 505.30
#2006-07-21| 499.34
#2006-07-24| 502.80
#2006-07-25| 505.65
#2006-07-26| 503.55
#2006-07-27| 511.09
#2006-07-28| 512.51
#2006-07-31| 512.51
#2006-08-01| 504.52
#2006-08-02| 509.18
#2006-08-03| 507.04
#2006-08-04| 512.90
#2006-08-07| 508.46
#2006-08-08| 509.82
#2006-08-09| 512.83
#2006-08-10| 510.52
#2006-08-11| 516.12
#2006-08-14| 516.27
#2006-08-15| 520.52
#2006-08-16| 529.39
#2006-08-17| 533.36
#2006-08-18| 528.17
#2006-08-21| 526.39
#2006-08-22| 526.74
#2006-08-23| 519.60
#2006-08-24| 516.67
#2006-08-25| 519.44
#2006-08-28| 520.93
#2006-08-29| 523.10
#2006-08-30| 527.33
#2006-08-31| 522.84
#2006-09-01| 524.34
#2006-09-04| .
#2006-09-05| 536.00
#2006-09-06| 529.37
#2006-09-07| 520.31
#2006-09-08| 519.42
#2006-09-11| 514.56
#2006-09-12| 517.20
#2006-09-13| 521.18
#2006-09-14| 530.45
#2006-09-15| 539.29
#2006-09-18| 543.80
#2006-09-19| 547.45
#2006-09-20| 550.13
#2006-09-21| 542.40
#2006-09-22| 532.50
#2006-09-25| 535.12
#2006-09-26| 537.42
#2006-09-27| 538.62
#2006-09-28| 538.41
#2006-09-29| 537.67
#2006-10-02| 536.33
#2006-10-03| 536.68
#2006-10-04| 538.20
#2006-10-05| 547.82
#2006-10-06| 549.53
#2006-10-09| 551.20
#2006-10-10| 563.55
#2006-10-11| 563.64
#2006-10-12| 571.21
#2006-10-13| 574.33
#2006-10-16| 580.80
#2006-10-17| 572.94
#2006-10-18| 576.31
#2006-10-19| 582.35
#2006-10-20| 587.00
#2006-10-23| 588.53
#2006-10-24| 588.57
#2006-10-25| 592.00
#2006-10-26| 596.82
#2006-10-27| 602.61
#2006-10-30| 595.22
#2006-10-31| 602.48
#2006-11-01| 602.95
#2006-11-02| 598.29
#2006-11-03| 602.02
#2006-11-06| 613.93
#2006-11-07| 614.29
#2006-11-08| 614.16
#2006-11-09| 621.85
#2006-11-10| 621.26
#2006-11-13| 625.05
#2006-11-14| 632.39
#2006-11-15| 630.79
#2006-11-16| 635.24
#2006-11-17| 627.84
#2006-11-20| 629.43
#2006-11-21| 635.55
#2006-11-22| 640.44
#2006-11-23| .
#2006-11-24| 646.29
#2006-11-27| 648.02
#2006-11-28| 636.42
#2006-11-29| 642.76
#2006-11-30| 656.15
#2006-12-01| 657.41
#2006-12-04| 664.32
#2006-12-05| 668.27
#2006-12-06| 670.54
#2006-12-07| 670.32
#2006-12-08| 667.65
#2006-12-11| 668.24
#2006-12-12| 666.16
#2006-12-13| 671.40
#2006-12-14| 676.70
#2006-12-15| 679.13
#2006-12-18| 679.66
#2006-12-19| 667.18
#2006-12-20| 676.04
#2006-12-21| 680.12
#2006-12-22| 677.93
#2006-12-25| .
#2006-12-26| 678.37
#2006-12-27| 687.09
#2006-12-28| 686.81
#2006-12-29| 689.32
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 702.01
#2007-01-04| 696.74
#2007-01-05| 681.46
#2007-01-08| 685.53
#2007-01-09| 674.87
#2007-01-10| 668.27
#2007-01-11| 678.41
#2007-01-12| 682.99
#2007-01-15| .
#2007-01-16| 696.44
#2007-01-17| 702.79
#2007-01-18| 703.59
#2007-01-19| 703.31
#2007-01-22| 715.27
#2007-01-23| 719.67
#2007-01-24| 728.00
#2007-01-25| 720.67
#2007-01-26| 721.86
#2007-01-29| 718.64
#2007-01-30| 723.57
#2007-01-31| 725.65
#2007-02-01| 731.00
#2007-02-02| 734.81
#2007-02-05| 735.90
#2007-02-06| 737.92
#2007-02-07| 737.37
#2007-02-08| 733.20
#2007-02-09| 730.68
#2007-02-12| 711.90
#2007-02-13| 723.52
#2007-02-14| 733.97
#2007-02-15| 734.07
#2007-02-16| 730.58
#2007-02-19| .
#2007-02-20| 737.30
#2007-02-21| 735.22
#2007-02-22| 740.30
#2007-02-23| 739.00
#2007-02-26| 731.77
#2007-02-27| 700.45
#2007-02-28| 686.54
#2007-03-01| 676.11
#2007-03-02| 677.53
#2007-03-05| 658.57
#2007-03-06| 668.63
#2007-03-07| 668.42
#2007-03-08| 691.45
#2007-03-09| 698.63
#2007-03-12| 703.12
#2007-03-13| 694.00
#2007-03-14| 686.15
#2007-03-15| 693.76
#2007-03-16| 693.25
#2007-03-19| 699.67
#2007-03-20| 709.01
#2007-03-21| 724.21
#2007-03-22| 730.02
#2007-03-23| 732.99
#2007-03-26| 728.70
#2007-03-27| 730.67
#2007-03-28| 717.33
#2007-03-29| 722.52
#2007-03-30| 730.84
#2007-04-02| 736.36
#2007-04-03| 745.35
#2007-04-04| 752.51
#2007-04-05| 753.20
#2007-04-06| .
#2007-04-09| 754.93
#2007-04-10| 754.09
#2007-04-11| 754.41
#2007-04-12| 753.96
#2007-04-13| 755.29
#2007-04-16| 764.78
#2007-04-17| 757.78
#2007-04-18| 752.69
#2007-04-19| 749.89
#2007-04-20| 755.88
#2007-04-23| 749.74
#2007-04-24| 752.74
#2007-04-25| 756.95
#2007-04-26| 752.16
#2007-04-27| 750.52
#2007-04-30| 747.38
#2007-05-01| 747.40
#2007-05-02| 754.14
#2007-05-03| 760.52
#2007-05-04| 763.15
#2007-05-07| 760.56
#2007-05-08| 751.32
#2007-05-09| 753.39
#2007-05-10| 743.08
#2007-05-11| 750.75
#2007-05-14| 750.92
#2007-05-15| 744.59
#2007-05-16| 761.89
#2007-05-17| 763.66
#2007-05-18| 766.86
#2007-05-21| 775.50
#2007-05-22| 788.84
#2007-05-23| 785.66
#2007-05-24| 767.18
#2007-05-25| 772.55
#2007-05-28| .
#2007-05-29| 772.07
#2007-05-30| 766.35
#2007-05-31| 780.67
#2007-06-01| 785.13
#2007-06-04| 778.69
#2007-06-05| 774.12
#2007-06-06| 762.01
#2007-06-07| 754.33
#2007-06-08| 741.62
#2007-06-11| 748.35
#2007-06-12| 740.62
#2007-06-13| 743.72
#2007-06-14| 758.94
#2007-06-15| 775.77
#2007-06-18| 784.03
#2007-06-19| 785.09
#2007-06-20| 782.37
#2007-06-21| 778.06
#2007-06-22| 774.09
#2007-06-25| 766.31
#2007-06-26| 755.19
#2007-06-27| 747.16
#2007-06-28| 758.75
#2007-06-29| 766.81
#2007-07-02| 772.13
#2007-07-03| 774.42
#2007-07-04| .
#2007-07-05| 768.57
#2007-07-06| 775.43
#2007-07-09| 785.02
#2007-07-10| 777.61
#2007-07-11| 776.34
#2007-07-12| 790.28
#2007-07-13| 801.74
#2007-07-16| 791.06
#2007-07-17| 792.87
#2007-07-18| 792.35
#2007-07-19| 795.44
#2007-07-20| 784.54
#2007-07-23| 787.32
#2007-07-24| 783.21
#2007-07-25| 777.66
#2007-07-26| 758.87
#2007-07-27| 739.87
#2007-07-30| 740.66
#2007-07-31| 744.54
#2007-08-01| 726.72
#2007-08-02| 731.17
#2007-08-03| 726.26
#2007-08-06| 716.17
#2007-08-07| 723.90
#2007-08-08| 735.64
#2007-08-09| 719.40
#2007-08-10| 696.40
#2007-08-13| 705.57
#2007-08-14| 687.90
#2007-08-15| 679.18
#2007-08-16| 648.85
#2007-08-17| 661.79
#2007-08-20| 675.89
#2007-08-21| 667.80
#2007-08-22| 689.56
#2007-08-23| 692.82
#2007-08-24| 700.99
#2007-08-27| 710.79
#2007-08-28| 695.58
#2007-08-29| 702.82
#2007-08-30| 709.25
#2007-08-31| 729.67
#2007-09-03| .
#2007-09-04| 736.88
#2007-09-05| 727.27
#2007-09-06| 732.03
#2007-09-07| 719.46
#2007-09-10| 715.60
#2007-09-11| 729.36
#2007-09-12| 728.74
#2007-09-13| 730.97
#2007-09-14| 724.12
#2007-09-17| 708.30
#2007-09-18| 721.45
#2007-09-19| 744.52
#2007-09-20| 735.18
#2007-09-21| 724.70
#2007-09-24| 719.96
#2007-09-25| 720.50
#2007-09-26| 730.05
#2007-09-27| 740.76
#2007-09-28| 743.65
#2007-10-01| 742.44
#2007-10-02| 751.16
#2007-10-03| 751.00
#2007-10-04| 755.73
#2007-10-05| 768.09
#2007-10-08| 764.24
#2007-10-09| 771.47
#2007-10-10| 782.85
#2007-10-11| 791.68
#2007-10-12| 788.57
#2007-10-15| 783.71
#2007-10-16| 771.02
#2007-10-17| 775.64
#2007-10-18| 768.15
#2007-10-19| 750.38
#2007-10-22| 747.56
#2007-10-23| 768.28
#2007-10-24| 764.15
#2007-10-25| 775.96
#2007-10-26| 789.45
#2007-10-29| 797.38
#2007-10-30| 799.79
#2007-10-31| 797.29
#2007-11-01| 784.07
#2007-11-02| 780.11
#2007-11-05| 772.87
#2007-11-06| 783.25
#2007-11-07| 780.96
#2007-11-08| 769.07
#2007-11-09| 759.05
#2007-11-12| 740.52
#2007-11-13| 760.19
#2007-11-14| 780.70
#2007-11-15| 772.47
#2007-11-16| 767.39
#2007-11-19| 762.74
#2007-11-20| 759.82
#2007-11-21| 734.48
#2007-11-22| .
#2007-11-23| 740.23
#2007-11-26| 731.63
#2007-11-27| 720.99
#2007-11-28| 738.27
#2007-11-29| 751.38
#2007-11-30| 754.88
#2007-12-03| 759.41
#2007-12-04| 762.62
#2007-12-05| 772.90
#2007-12-06| 778.12
#2007-12-07| 786.10
#2007-12-10| 791.26
#2007-12-11| 793.54
#2007-12-12| 806.11
#2007-12-13| 789.96
#2007-12-14| 783.89
#2007-12-17| 762.59
#2007-12-18| 748.31
#2007-12-19| 745.91
#2007-12-20| 746.51
#2007-12-21| 760.04
#2007-12-24| 767.65
#2007-12-25| .
#2007-12-26| 776.83
#2007-12-27| 774.98
#2007-12-28| 772.32
#2007-12-31| 772.18
#2008-01-01| .
#2008-01-02| 774.91
#2008-01-03| 766.28
#2008-01-04| 765.87
#2008-01-07| 764.52
#2008-01-08| 764.25
#2008-01-09| 757.42
#2008-01-10| 746.51
#2008-01-11| 735.32
#2008-01-14| 747.42
#2008-01-15| 731.51
#2008-01-16| 701.45
#2008-01-17| 696.66
#2008-01-18| 691.31
#2008-01-21| .
#2008-01-22| 646.33
#2008-01-23| 656.60
#2008-01-24| 670.13
#2008-01-25| 670.85
#2008-01-28| 660.73
#2008-01-29| 668.60
#2008-01-30| 667.64
#2008-01-31| 664.09
#2008-02-01| 673.00
#2008-02-04| 683.56
#2008-02-05| 665.22
#2008-02-06| 659.45
#2008-02-07| 647.57
#2008-02-08| 648.75
#2008-02-11| 645.39
#2008-02-12| 652.23
#2008-02-13| 660.05
#2008-02-14| 674.14
#2008-02-15| 667.14
#2008-02-18| .
#2008-02-19| 681.62
#2008-02-20| 665.15
#2008-02-21| 666.20
#2008-02-22| 665.16
#2008-02-25| 666.89
#2008-02-26| 671.94
#2008-02-27| 678.14
#2008-02-28| 674.70
#2008-02-29| 660.17
#2008-03-03| 654.00
#2008-03-04| 648.34
#2008-03-05| 648.17
#2008-03-06| 636.84
#2008-03-07| 625.23
#2008-03-10| 612.94
#2008-03-11| 631.08
#2008-03-12| 631.89
#2008-03-13| 620.44
#2008-03-14| 616.79
#2008-03-17| 597.44
#2008-03-18| 623.48
#2008-03-19| 624.51
#2008-03-20| 616.51
#2008-03-21| .
#2008-03-24| 626.68
#2008-03-25| 638.84
#2008-03-26| 646.05
#2008-03-27| 649.43
#2008-03-28| 646.50
#2008-03-31| 643.59
#2008-04-01| 658.94
#2008-04-02| 666.14
#2008-04-03| 663.19
#2008-04-04| 663.90
#2008-04-07| 671.63
#2008-04-08| 669.67
#2008-04-09| 668.07
#2008-04-10| 670.91
#2008-04-11| 660.21
#2008-04-14| 653.63
#2008-04-15| 657.26
#2008-04-16| 668.59
#2008-04-17| 674.08
#2008-04-18| 677.40
#2008-04-21| 680.45
#2008-04-22| 679.84
#2008-04-23| 679.36
#2008-04-24| 676.56
#2008-04-25| 681.39
#2008-04-28| 679.10
#2008-04-29| 680.04
#2008-04-30| 678.15
#2008-05-01| 675.45
#2008-05-02| 684.28
#2008-05-05| 686.11
#2008-05-06| 691.90
#2008-05-07| 690.68
#2008-05-08| 677.69
#2008-05-09| 670.73
#2008-05-12| 677.35
#2008-05-13| 690.75
#2008-05-14| 695.64
#2008-05-15| 705.55
#2008-05-16| 709.67
#2008-05-19| 711.30
#2008-05-20| 695.78
#2008-05-21| 692.29
#2008-05-22| 694.81
#2008-05-23| 688.27
#2008-05-26| .
#2008-05-27| 685.72
#2008-05-28| 686.43
#2008-05-29| 682.09
#2008-05-30| 684.10
#2008-06-02| 679.90
#2008-06-03| 679.38
#2008-06-04| 674.80
#2008-06-05| 681.07
#2008-06-06| 677.07
#2008-06-09| 663.67
#2008-06-10| 648.56
#2008-06-11| 637.86
#2008-06-12| 640.97
#2008-06-13| 643.79
#2008-06-16| 644.55
#2008-06-17| 641.81
#2008-06-18| 632.08
#2008-06-19| 627.88
#2008-06-20| 613.24
#2008-06-23| 609.04
#2008-06-24| 609.64
#2008-06-25| 626.68
#2008-06-26| 619.99
#2008-06-27| 620.48
#2008-06-30| 623.04
#2008-07-01| 614.49
#2008-07-02| 604.73
#2008-07-03| 597.98
#2008-07-04| .
#2008-07-07| 606.18
#2008-07-08| 598.08
#2008-07-09| 609.75
#2008-07-10| 596.71
#2008-07-11| 592.26
#2008-07-14| 594.72
#2008-07-15| 589.77
#2008-07-16| 592.01
#2008-07-17| 619.50
#2008-07-18| 619.76
#2008-07-21| 623.98
#2008-07-22| 625.48
#2008-07-23| 635.06
#2008-07-24| 621.20
#2008-07-25| 619.65
#2008-07-28| 621.63
#2008-07-29| 625.63
#2008-07-30| 629.89
#2008-07-31| 631.19
#2008-08-01| 626.34
#2008-08-04| 619.42
#2008-08-05| 625.28
#2008-08-06| 639.16
#2008-08-07| 635.81
#2008-08-08| 629.89
#2008-08-11| 640.75
#2008-08-12| 644.45
#2008-08-13| 641.66
#2008-08-14| 656.67
#2008-08-15| 652.09
#2008-08-18| 650.42
#2008-08-19| 631.49
#2008-08-20| 632.76
#2008-08-21| 627.92
#2008-08-22| 634.44
#2008-08-25| 622.24
#2008-08-26| 613.14
#2008-08-27| 622.93
#2008-08-28| 629.15
#2008-08-29| 624.03
#2008-09-01| .
#2008-09-02| 627.17
#2008-09-03| 625.19
#2008-09-04| 619.36
#2008-09-05| 601.39
#2008-09-08| 623.84
#2008-09-09| 611.62
#2008-09-10| 601.46
#2008-09-11| 588.98
#2008-09-12| 591.00
#2008-09-15| 573.30
#2008-09-16| 564.09
#2008-09-17| 541.53
#2008-09-18| 548.70
#2008-09-19| 577.92
#2008-09-22| 575.18
#2008-09-23| 557.64
#2008-09-24| 561.54
#2008-09-25| 562.37
#2008-09-26| 556.45
#2008-09-29| 524.72
#2008-09-30| 536.19
#2008-10-01| 540.34
#2008-10-02| 521.74
#2008-10-03| 504.94
#2008-10-06| 461.64
#2008-10-07| 457.91
#2008-10-08| 424.83
#2008-10-09| 445.46
#2008-10-10| 412.95
#2008-10-13| 449.92
#2008-10-14| 465.08
#2008-10-15| 433.69
#2008-10-16| 408.19
#2008-10-17| 411.95
#2008-10-20| 412.35
#2008-10-21| 400.49
#2008-10-22| 371.15
#2008-10-23| 364.02
#2008-10-24| 345.92
#2008-10-27| 341.23
#2008-10-28| 368.16
#2008-10-29| 394.70
#2008-10-30| 398.22
#2008-10-31| 415.45
#2008-11-03| 425.13
#2008-11-04| 445.52
#2008-11-05| 425.77
#2008-11-06| 396.88
#2008-11-07| 388.69
#2008-11-10| 396.15
#2008-11-11| 376.53
#2008-11-12| 356.78
#2008-11-13| 367.33
#2008-11-14| 372.18
#2008-11-17| 363.39
#2008-11-18| 353.26
#2008-11-19| 349.18
#2008-11-20| 333.41
#2008-11-21| 336.74
#2008-11-24| 358.52
#2008-11-25| 361.35
#2008-11-26| 364.02
#2008-11-27| .
#2008-11-28| 371.34
#2008-12-01| 356.10
#2008-12-02| 357.04
#2008-12-03| 368.28
#2008-12-04| 365.31
#2008-12-05| 362.71
#2008-12-08| 384.20
#2008-12-09| 391.04
#2008-12-10| 396.08
#2008-12-11| 392.16
#2008-12-12| 383.56
#2008-12-15| 383.56
#2008-12-16| 384.93
#2008-12-17| 394.95
#2008-12-18| 401.74
#2008-12-19| 398.48
#2008-12-22| 391.74
#2008-12-23| 391.51
#2008-12-24| 390.00
#2008-12-25| .
#2008-12-26| 391.06
#2008-12-29| 390.86
#2008-12-30| 395.87
#2008-12-31| 400.72
#2009-01-01| .
#2009-01-02| 405.74
#2009-01-05| 415.56
#2009-01-06| 421.29
#2009-01-07| 403.50
#2009-01-08| 388.97
#2009-01-09| 383.96
#2009-01-12| 377.32
#2009-01-13| 377.11
#2009-01-14| 365.63
#2009-01-15| 362.25
#2009-01-16| 368.66
#2009-01-19| .
#2009-01-20| 355.36
#2009-01-21| 358.11
#2009-01-22| 360.22
#2009-01-23| 354.24
#2009-01-26| 362.83
#2009-01-27| 366.95
#2009-01-28| 376.81
#2009-01-29| 364.27
#2009-01-30| 355.58
#2009-02-02| 348.26
#2009-02-03| 352.08
#2009-02-04| 352.58
#2009-02-05| 353.70
#2009-02-06| 368.09
#2009-02-09| 372.15
#2009-02-10| 364.98
#2009-02-11| 355.18
#2009-02-12| 351.09
#2009-02-13| 353.25
#2009-02-16| .
#2009-02-17| 334.33
#2009-02-18| 334.15
#2009-02-19| 340.15
#2009-02-20| 328.61
#2009-02-23| 327.70
#2009-02-24| 330.29
#2009-02-25| 328.69
#2009-02-26| 331.66
#2009-02-27| 327.14
#2009-03-02| 311.46
#2009-03-03| 311.24
#2009-03-04| 315.29
#2009-03-05| 304.07
#2009-03-06| 301.58
#2009-03-09| 296.11
#2009-03-10| 302.76
#2009-03-11| 314.32
#2009-03-12| 324.51
#2009-03-13| 331.60
#2009-03-16| 341.95
#2009-03-17| 337.12
#2009-03-18| 337.57
#2009-03-19| 347.72
#2009-03-20| 346.73
#2009-03-23| 359.96
#2009-03-24| 363.98
#2009-03-25| 358.84
#2009-03-26| 368.44
#2009-03-27| 358.53
#2009-03-30| 348.09
#2009-03-31| 360.82
#2009-04-01| 367.55
#2009-04-02| 393.47
#2009-04-03| 400.02
#2009-04-06| 401.12
#2009-04-07| 396.42
#2009-04-08| 396.18
#2009-04-09| 411.21
#2009-04-10| .
#2009-04-13| 422.67
#2009-04-14| 425.83
#2009-04-15| 425.58
#2009-04-16| 428.73
#2009-04-17| 425.96
#2009-04-20| 409.96
#2009-04-21| 402.86
#2009-04-22| 412.59
#2009-04-23| 416.62
#2009-04-24| 425.20
#2009-04-27| 411.77
#2009-04-28| 414.54
#2009-04-29| 429.55
#2009-04-30| 426.17
#2009-05-01| 427.09
#2009-05-04| 461.00
#2009-05-05| 459.41
#2009-05-06| 460.78
#2009-05-07| 460.52
#2009-05-08| 471.10
#2009-05-11| 465.04
#2009-05-12| 465.07
#2009-05-13| 462.16
#2009-05-14| 469.94
#2009-05-15| 472.92
#2009-05-18| 481.42
#2009-05-19| 488.00
#2009-05-20| 498.45
#2009-05-21| 476.68
#2009-05-22| 491.30
#2009-05-25| .
#2009-05-26| 494.05
#2009-05-27| 503.79
#2009-05-28| 505.27
#2009-05-29| 502.65
#2009-06-01| 524.15
#2009-06-02| 517.81
#2009-06-03| 506.95
#2009-06-04| 518.87
#2009-06-05| 525.79
#2009-06-08| 511.56
#2009-06-09| 514.31
#2009-06-10| 520.70
#2009-06-11| 520.59
#2009-06-12| 518.37
#2009-06-15| 511.61
#2009-06-16| 513.40
#2009-06-17| 506.61
#2009-06-18| 496.77
#2009-06-19| 501.34
#2009-06-22| 485.73
#2009-06-23| 483.02
#2009-06-24| 497.53
#2009-06-25| 502.21
#2009-06-26| 514.51
#2009-06-29| 517.07
#2009-06-30| 522.03
#2009-07-01| 528.19
#2009-07-02| 524.25
#2009-07-03| .
#2009-07-06| 525.92
#2009-07-07| 521.81
#2009-07-08| 525.17
#2009-07-09| 525.68
#2009-07-10| 519.21
#2009-07-13| 514.03
#2009-07-14| 531.61
#2009-07-15| 541.42
#2009-07-16| 549.74
#2009-07-17| 554.22
#2009-07-20| 575.44
#2009-07-21| 582.08
#2009-07-22| 576.58
#2009-07-23| 578.89
#2009-07-24| 568.08
#2009-07-27| 568.85
#2009-07-28| 563.49
#2009-07-29| 556.89
#2009-07-30| 570.96
#2009-07-31| 574.32
#2009-08-03| 587.33
#2009-08-04| 584.98
#2009-08-05| 572.67
#2009-08-06| 574.02
#2009-08-07| 579.51
#2009-08-10| 585.07
#2009-08-11| 582.13
#2009-08-12| 575.98
#2009-08-13| 578.67
#2009-08-14| 575.95
#2009-08-17| 563.11
#2009-08-18| 563.86
#2009-08-19| 569.96
#2009-08-20| 583.31
#2009-08-21| 595.39
#2009-08-24| 602.78
#2009-08-25| 600.35
#2009-08-26| 597.80
#2009-08-27| 597.77
#2009-08-28| 608.80
#2009-08-31| 601.89
#2009-09-01| 592.66
#2009-09-02| 580.07
#2009-09-03| 580.79
#2009-09-04| 592.30
#2009-09-07| .
#2009-09-08| 613.30
#2009-09-09| 608.26
#2009-09-10| 606.16
#2009-09-11| 615.15
#2009-09-14| 608.50
#2009-09-15| 625.77
#2009-09-16| 640.35
#2009-09-17| 644.86
#2009-09-18| 634.79
#2009-09-21| 621.07
#2009-09-22| 630.91
#2009-09-23| 624.39
#2009-09-24| 621.72
#2009-09-25| 624.02
#2009-09-28| 630.17
#2009-09-29| 633.56
#2009-09-30| 632.72
#2009-10-01| 626.55
#2009-10-02| 612.79
#2009-10-05| 625.11
#2009-10-06| 632.42
#2009-10-07| 635.81
#2009-10-08| 647.79
#2009-10-09| 649.65
#2009-10-12| 658.99
#2009-10-13| 659.04
#2009-10-14| 677.04
#2009-10-15| 678.38
#2009-10-16| 670.92
#2009-10-19| 684.51
#2009-10-20| 683.73
#2009-10-21| 689.81
#2009-10-22| 686.15
#2009-10-23| 689.12
#2009-10-26| 684.92
#2009-10-27| 669.09
#2009-10-28| 653.93
#2009-10-29| 664.86
#2009-10-30| 654.57
#2009-11-02| 651.38
#2009-11-03| 637.99
#2009-11-04| 658.63
#2009-11-05| 669.88
#2009-11-06| 682.31
#2009-11-09| 692.35
#2009-11-10| 691.64
#2009-11-11| 702.77
#2009-11-12| 692.20
#2009-11-13| 690.19
#2009-11-16| 701.60
#2009-11-17| 694.39
#2009-11-18| 706.50
#2009-11-19| 685.39
#2009-11-20| 680.29
#2009-11-23| 699.38
#2009-11-24| 695.91
#2009-11-25| 699.61
#2009-11-26| .
#2009-11-27| 680.94
#2009-11-30| 678.00
#2009-12-01| 692.46
#2009-12-02| 695.37
#2009-12-03| 698.35
#2009-12-04| 702.23
#2009-12-07| 701.06
#2009-12-08| 698.85
#2009-12-09| 691.80
#2009-12-10| 697.28
#2009-12-11| 699.65
#2009-12-14| 705.96
#2009-12-15| 707.89
#2009-12-16| 711.81
#2009-12-17| 705.91
#2009-12-18| 693.70
#2009-12-21| 694.95
#2009-12-22| 695.63
#2009-12-23| 702.37
#2009-12-24| 710.99
#2009-12-25| .
#2009-12-28| 711.08
#2009-12-29| 707.02
#2009-12-30| 713.07
#2009-12-31| 718.65
#2010-01-01| .
#2010-01-04| 728.51
#2010-01-05| 731.22
#2010-01-06| 730.27
#2010-01-07| 724.01
#2010-01-08| 722.71
#2010-01-11| 720.72
#2010-01-12| 718.30
#2010-01-13| 725.92
#2010-01-14| 725.62
#2010-01-15| 721.56
#2010-01-18| .
#2010-01-19| 711.46
#2010-01-20| 705.09
#2010-01-21| 694.56
#2010-01-22| 680.34
#2010-01-25| 684.56
#2010-01-26| 677.89
#2010-01-27| 677.31
#2010-01-28| 679.40
#2010-01-29| 671.60
#2010-02-01| 673.61
#2010-02-02| 687.13
#2010-02-03| 690.65
#2010-02-04| 667.86
#2010-02-05| 649.02
#2010-02-08| 639.79
#2010-02-09| 649.18
#2010-02-10| 650.16
#2010-02-11| 657.21
#2010-02-12| 660.17
#2010-02-15| .
#2010-02-16| 672.62
#2010-02-17| 684.59
#2010-02-18| 681.41
#2010-02-19| 676.92
#2010-02-22| 681.83
#2010-02-23| 679.14
#2010-02-24| 677.23
#2010-02-25| 669.23
#2010-02-26| 678.47
#2010-03-01| 685.79
#2010-03-02| 703.23
#2010-03-03| 711.03
#2010-03-04| 709.94
#2010-03-05| 711.69
#2010-03-08| 716.21
#2010-03-09| 717.66
#2010-03-10| 726.35
#2010-03-11| 724.34
#2010-03-12| 730.01
#2010-03-15| 728.98
#2010-03-16| 742.80
#2010-03-17| 755.47
#2010-03-18| 764.30
#2010-03-19| 755.57
#2010-03-22| 756.04
#2010-03-23| 763.68
#2010-03-24| 752.97
#2010-03-25| 752.26
#2010-03-26| 752.49
#2010-03-29| 757.30
#2010-03-30| 765.25
#2010-03-31| 767.00
#2010-04-01| 776.22
#2010-04-02| .
#2010-04-05| 788.48
#2010-04-06| 782.41
#2010-04-07| 775.86
#2010-04-08| 767.53
#2010-04-09| 777.32
#2010-04-12| 777.46
#2010-04-13| 770.18
#2010-04-14| 769.57
#2010-04-15| 771.21
#2010-04-16| 761.15
#2010-04-19| 751.39
#2010-04-20| 761.02
#2010-04-21| 754.68
#2010-04-22| 755.32
#2010-04-23| 764.26
#2010-04-26| 769.18
#2010-04-27| 754.12
#2010-04-28| 743.90
#2010-04-29| 750.88
#2010-04-30| 753.51
#2010-05-03| 751.74
#2010-05-04| 728.39
#2010-05-05| 709.33
#2010-05-06| 701.47
#2010-05-07| 677.44
#2010-05-10| 716.99
#2010-05-11| 704.63
#2010-05-12| 723.15
#2010-05-13| 735.65
#2010-05-14| 721.76
#2010-05-17| 710.86
#2010-05-18| 717.56
#2010-05-19| 686.23
#2010-05-20| 659.90
#2010-05-21| 661.58
#2010-05-24| 669.36
#2010-05-25| 637.89
#2010-05-26| 683.28
#2010-05-27| 690.40
#2010-05-28| 695.06
#2010-05-31| .
#2010-06-01| 690.47
#2010-06-02| 688.72
#2010-06-03| 694.23
#2010-06-04| 675.96
#2010-06-07| 664.31
#2010-06-08| 656.25
#2010-06-09| 664.16
#2010-06-10| 661.62
#2010-06-11| 662.80
#2010-06-14| 675.37
#2010-06-15| 675.88
#2010-06-16| 677.04
#2010-06-17| 677.98
#2010-06-18| 692.51
#2010-06-21| 695.90
#2010-06-22| 671.17
#2010-06-23| 669.89
#2010-06-24| 661.07
#2010-06-25| 658.07
#2010-06-28| 664.30
#2010-06-29| 649.09
#2010-06-30| 649.70
#2010-07-01| 636.47
#2010-07-02| 643.40
#2010-07-05| .
#2010-07-06| 661.90
#2010-07-07| 670.23
#2010-07-08| 679.52
#2010-07-09| 686.06
#2010-07-12| 685.21
#2010-07-13| 695.33
#2010-07-14| 699.86
#2010-07-15| 698.97
#2010-07-16| 699.97
#2010-07-19| 689.51
#2010-07-20| 691.09
#2010-07-21| 705.77
#2010-07-22| 718.92
#2010-07-23| 720.51
#2010-07-26| 728.08
#2010-07-27| 730.17
#2010-07-28| 736.74
#2010-07-29| 740.54
#2010-07-30| 742.07
#2010-08-02| 754.64
#2010-08-03| 753.47
#2010-08-04| 752.53
#2010-08-05| 753.90
#2010-08-06| 754.59
#2010-08-09| 757.26
#2010-08-10| 746.21
#2010-08-11| 734.24
#2010-08-12| 724.07
#2010-08-13| 726.29
#2010-08-16| 732.41
#2010-08-17| 743.12
#2010-08-18| 738.70
#2010-08-19| 736.97
#2010-08-20| 727.10
#2010-08-23| 729.85
#2010-08-24| 715.27
#2010-08-25| 703.31
#2010-08-26| 720.93
#2010-08-27| 721.83
#2010-08-30| 721.58
#2010-08-31| 721.59
#2010-09-01| 745.80
#2010-09-02| 751.25
#2010-09-03| 758.47
#2010-09-06| .
#2010-09-07| 747.48
#2010-09-08| 749.51
#2010-09-09| 754.29
#2010-09-10| 761.93
#2010-09-13| 777.77
#2010-09-14| 781.24
#2010-09-15| 785.61
#2010-09-16| 782.38
#2010-09-17| 773.15
#2010-09-20| 785.01
#2010-09-21| 785.74
#2010-09-22| 792.31
#2010-09-23| 788.70
#2010-09-24| 793.44
#2010-09-27| 804.01
#2010-09-28| 815.51
#2010-09-29| 819.21
#2010-09-30| 827.79
#2010-10-01| 824.74
#2010-10-04| 822.44
#2010-10-05| 855.32
#2010-10-06| 859.56
#2010-10-07| 858.12
#2010-10-08| 857.20
#2010-10-11| 858.30
#2010-10-12| 874.23
#2010-10-13| 892.44
#2010-10-14| 901.04
#2010-10-15| 894.25
#2010-10-18| 900.41
#2010-10-19| 884.67
#2010-10-20| 892.64
#2010-10-21| 907.72
#2010-10-22| 895.04
#2010-10-25| 899.10
#2010-10-26| 898.66
#2010-10-27| 873.27
#2010-10-28| 880.36
#2010-10-29| 891.58
#2010-11-01| 897.77
#2010-11-02| 902.78
#2010-11-03| 914.26
#2010-11-04| 922.30
#2010-11-05| 918.80
#2010-11-08| 905.49
#2010-11-09| 912.19
#2010-11-10| 900.72
#2010-11-11| 889.58
#2010-11-12| 896.77
#2010-11-15| 893.09
#2010-11-16| 871.30
#2010-11-17| 867.74
#2010-11-18| 897.34
#2010-11-19| 895.05
#2010-11-22| 901.64
#2010-11-23| 876.95
#2010-11-24| 892.48
#2010-11-25| .
#2010-11-26| 874.32
#2010-11-29| 865.48
#2010-11-30| 861.84
#2010-12-01| 882.61
#2010-12-02| 905.24
#2010-12-03| 918.96
#2010-12-06| 933.71
#2010-12-07| 937.18
#2010-12-08| 921.05
#2010-12-09| 925.07
#2010-12-10| 927.54
#2010-12-13| 926.76
#2010-12-14| 940.64
#2010-12-15| 938.81
#2010-12-16| 935.75
#2010-12-17| 926.08
#2010-12-20| 923.84
#2010-12-21| 940.66
#2010-12-22| 942.07
#2010-12-23| 947.07
#2010-12-24| .
#2010-12-27| 945.75
#2010-12-28| 948.64
#2010-12-29| 955.14
#2010-12-30| 949.91
#2010-12-31| 959.09
#2011-01-03| 970.70
#2011-01-04| 968.31
#2011-01-05| 954.31
#2011-01-06| 939.60
#2011-01-07| 934.36
#2011-01-10| 918.06
#2011-01-11| 924.54
#2011-01-12| 936.47
#2011-01-13| 937.60
#2011-01-14| 937.87
#2011-01-17| .
#2011-01-18| 942.56
#2011-01-19| 929.89
#2011-01-20| 901.95
#2011-01-21| 900.67
#2011-01-24| 908.40
#2011-01-25| 895.34
#2011-01-26| 898.13
#2011-01-27| 899.46
#2011-01-28| 872.01
#2011-01-31| 873.02
#2011-02-01| 885.99
#2011-02-02| 893.85
#2011-02-03| 898.61
#2011-02-04| 901.26
#2011-02-07| 902.23
#2011-02-08| 898.59
#2011-02-09| 889.01
#2011-02-10| 873.24
#2011-02-11| 888.78
#2011-02-14| 881.77
#2011-02-15| 886.42
#2011-02-16| 890.04
#2011-02-17| 893.33
#2011-02-18| 909.21
#2011-02-21| .
#2011-02-22| 896.98
#2011-02-23| 875.76
#2011-02-24| 876.74
#2011-02-25| 894.70
#2011-02-28| 908.22
#2011-03-01| 904.67
#2011-03-02| 910.17
#2011-03-03| 910.70
#2011-03-04| 925.89
#2011-03-07| 921.43
#2011-03-08| 917.49
#2011-03-09| 921.24
#2011-03-10| 903.04
#2011-03-11| 920.66
#2011-03-14| 917.27
#2011-03-15| 888.91
#2011-03-16| 880.80
#2011-03-17| 858.41
#2011-03-18| 847.06
#2011-03-21| 853.67
#2011-03-22| 880.23
#2011-03-23| 880.11
#2011-03-24| 898.12
#2011-03-25| 916.87
#2011-03-28| 907.69
#2011-03-29| 907.04
#2011-03-30| 918.09
#2011-03-31| 907.22
#2011-04-01| 928.31
#2011-04-04| 932.03
#2011-04-05| 925.97
#2011-04-06| 932.10
#2011-04-07| 925.18
#2011-04-08| 926.98
#2011-04-11| 916.82
#2011-04-12| 897.09
#2011-04-13| 893.39
#2011-04-14| 885.26
#2011-04-15| 884.24
#2011-04-18| 866.92
#2011-04-19| 892.45
#2011-04-20| 921.77
#2011-04-21| 924.93
#2011-04-22| .
#2011-04-25| 926.62
#2011-04-26| 933.23
#2011-04-27| 937.65
#2011-04-28| 943.79
#2011-04-29| 952.85
#2011-05-02| 956.89
#2011-05-03| 938.68
#2011-05-04| 921.81
#2011-05-05| 906.60
#2011-05-06| 921.74
#2011-05-09| 911.45
#2011-05-10| 924.60
#2011-05-11| 920.98
#2011-05-12| 904.14
#2011-05-13| 901.62
#2011-05-16| 913.94
#2011-05-17| 899.06
#2011-05-18| 907.39
#2011-05-19| 914.02
#2011-05-20| 916.52
#2011-05-23| 886.69
#2011-05-24| 891.61
#2011-05-25| 892.33
#2011-05-26| 906.88
#2011-05-27| 924.68
#2011-05-30| .
#2011-05-31| 942.25
#2011-06-01| 936.63
#2011-06-02| 937.16
#2011-06-03| 938.88
#2011-06-06| 937.26
#2011-06-07| 951.48
#2011-06-08| 947.31
#2011-06-09| 933.28
#2011-06-10| 922.49
#2011-06-13| 916.16
#2011-06-14| 919.72
#2011-06-15| 910.26
#2011-06-16| 897.66
#2011-06-17| 889.35
#2011-06-20| 900.97
#2011-06-21| 913.81
#2011-06-22| 908.98
#2011-06-23| 892.41
#2011-06-24| 901.01
#2011-06-27| 905.72
#2011-06-28| 916.89
#2011-06-29| 927.43
#2011-06-30| 937.51
#2011-07-01| 940.17
#2011-07-04| .
#2011-07-05| 942.22
#2011-07-06| 930.10
#2011-07-07| 940.38
#2011-07-08| 929.39
#2011-07-11| 905.17
#2011-07-12| 899.34
#2011-07-13| 906.05
#2011-07-14| 898.48
#2011-07-15| 907.07
#2011-07-18| 887.41
#2011-07-19| 901.58
#2011-07-20| 900.02
#2011-07-21| 912.97
#2011-07-22| 912.66
#2011-07-25| 909.85
#2011-07-26| 918.98
#2011-07-27| 917.57
#2011-07-28| 915.78
#2011-07-29| 907.97
#2011-08-01| 919.23
#2011-08-02| 894.26
#2011-08-03| 890.93
#2011-08-04| 849.82
#2011-08-05| 851.86
#2011-08-08| 801.56
#2011-08-09| 784.19
#2011-08-10| 776.99
#2011-08-11| 809.26
#2011-08-12| 805.50
#2011-08-15| 816.98
#2011-08-16| 813.27
#2011-08-17| 814.87
#2011-08-18| 794.31
#2011-08-19| 798.05
#2011-08-22| 806.47
#2011-08-23| 808.07
#2011-08-24| 806.02
#2011-08-25| 791.34
#2011-08-26| 798.28
#2011-08-29| 832.62
#2011-08-30| 842.33
#2011-08-31| 864.31
#2011-09-01| 867.92
#2011-09-02| 851.34
#2011-09-05| .
#2011-09-06| 819.12
#2011-09-07| 844.40
#2011-09-08| 838.66
#2011-09-09| 815.59
#2011-09-12| 788.24
#2011-09-13| 785.19
#2011-09-14| 783.30
#2011-09-15| 790.79
#2011-09-16| 801.20
#2011-09-19| 767.56
#2011-09-20| 783.71
#2011-09-21| 764.90
#2011-09-22| 723.75
#2011-09-23| 725.42
#2011-09-26| 723.43
#2011-09-27| 768.53
#2011-09-28| 762.56
#2011-09-29| 747.58
#2011-09-30| 740.98
#2011-10-03| 723.72
#2011-10-04| 712.99
#2011-10-05| 733.90
#2011-10-06| 743.48
#2011-10-07| 763.52
#2011-10-10| 772.75
#2011-10-11| 774.47
#2011-10-12| 787.53
#2011-10-13| 771.70
#2011-10-14| 786.17
#2011-10-17| 779.00
#2011-10-18| 778.74
#2011-10-19| 792.25
#2011-10-20| 761.82
#2011-10-21| 782.00
#2011-10-24| 798.75
#2011-10-25| 799.49
#2011-10-26| 801.86
#2011-10-27| 836.11
#2011-10-28| 846.36
#2011-10-31| 817.22
#2011-11-01| 789.62
#2011-11-02| 809.66
#2011-11-03| 818.80
#2011-11-04| 821.16
#2011-11-07| 819.61
#2011-11-08| 813.92
#2011-11-09| 786.78
#2011-11-10| 782.86
#2011-11-11| 794.13
#2011-11-14| 787.85
#2011-11-15| 781.30
#2011-11-16| 769.86
#2011-11-17| 765.81
#2011-11-18| 753.04
#2011-11-21| 732.30
#2011-11-22| 731.62
#2011-11-23| 711.01
#2011-11-24| .
#2011-11-25| 706.54
#2011-11-28| 728.12
#2011-11-29| 726.98
#2011-11-30| 768.38
#2011-12-01| 762.11
#2011-12-02| 760.35
#2011-12-05| 764.34
#2011-12-06| 756.35
#2011-12-07| 764.51
#2011-12-08| 749.52
#2011-12-09| 747.88
#2011-12-12| 735.36
#2011-12-13| 738.36
#2011-12-14| 729.45
#2011-12-15| 729.07
#2011-12-16| 728.29
#2011-12-19| 722.91
#2011-12-20| 737.91
#2011-12-21| 745.44
#2011-12-22| 751.74
#2011-12-23| 754.94
#2011-12-26| .
#2011-12-27| 751.66
#2011-12-28| 751.30
#2011-12-29| 754.45
#2011-12-30| 760.30
#2012-01-02| .
#2012-01-03| 767.70
#2012-01-04| 758.60
#2012-01-05| 759.21
#2012-01-06| 761.01
#2012-01-09| 761.80
#2012-01-10| 772.99
#2012-01-11| 769.65
#2012-01-12| 771.44
#2012-01-13| 762.96
#2012-01-16| .
#2012-01-17| 776.02
#2012-01-18| 789.76
#2012-01-19| 797.57
#2012-01-20| 793.97
#2012-01-23| 795.78
#2012-01-24| 792.79
#2012-01-25| 790.67
#2012-01-26| 803.28
#2012-01-27| 805.35
#2012-01-30| 795.64
#2012-01-31| 809.60
#2012-02-01| 834.29
#2012-02-02| 834.03
#2012-02-03| 840.14
#2012-02-06| 826.20
#2012-02-07| 831.69
#2012-02-08| 836.74
#2012-02-09| 830.56
#2012-02-10| 821.66
#2012-02-13| 826.67
#2012-02-14| 825.80
#2012-02-15| 835.87
#2012-02-16| 835.00
#2012-02-17| 846.56
#2012-02-20| .
#2012-02-21| 847.83
#2012-02-22| 841.42
#2012-02-23| 847.68
#2012-02-24| 853.84
#2012-02-27| 845.08
#2012-02-28| 859.40
#2012-02-29| 877.46
#2012-03-01| 874.24
#2012-03-02| 875.01
#2012-03-05| 864.86
#2012-03-06| 841.93
#2012-03-07| 838.27
#2012-03-08| 858.07
#2012-03-09| 864.80
#2012-03-12| 852.52
#2012-03-13| 862.98
#2012-03-14| 863.61
#2012-03-15| 877.84
#2012-03-16| 879.94
#2012-03-19| 884.11
#2012-03-20| 875.49
#2012-03-21| 875.22
#2012-03-22| 870.29
#2012-03-23| 877.95
#2012-03-26| 883.57
#2012-03-27| 883.28
#2012-03-28| 872.87
#2012-03-29| 865.54
#2012-03-30| 883.39
#2012-04-02| 908.64
#2012-04-03| 909.74
#2012-04-04| 888.24
#2012-04-05| 894.49
#2012-04-06| .
#2012-04-09| 885.52
#2012-04-10| 866.82
#2012-04-11| 871.25
#2012-04-12| 880.03
#2012-04-13| 873.71
#2012-04-16| 871.55
#2012-04-17| 887.36
#2012-04-18| 894.14
#2012-04-19| 885.12
#2012-04-20| 892.29
#2012-04-23| 881.58
#2012-04-24| 897.46
#2012-04-25| 885.97
#2012-04-26| 896.70
#2012-04-27| 910.15
#2012-04-30| 919.72
#2012-05-01| 923.36
#2012-05-02| 930.09
#2012-05-03| 925.55
#2012-05-04| 913.82
#2012-05-07| 911.13
#2012-05-08| 892.40
#2012-05-09| 870.58
#2012-05-10| 873.44
#2012-05-11| 864.26
#2012-05-14| 849.64
#2012-05-15| 849.83
#2012-05-16| 846.69
#2012-05-17| 846.44
#2012-05-18| 841.30
#2012-05-21| 826.00
#2012-05-22| 842.40
#2012-05-23| 819.46
#2012-05-24| 834.21
#2012-05-25| 833.85
#2012-05-28| .
#2012-05-29| 833.69
#2012-05-30| 815.06
#2012-05-31| 812.10
#2012-06-01| 801.97
#2012-06-04| 805.52
#2012-06-05| 804.39
#2012-06-06| 818.09
#2012-06-07| 836.11
#2012-06-08| 820.29
#2012-06-11| 824.75
#2012-06-12| 825.13
#2012-06-13| 838.39
#2012-06-14| 836.38
#2012-06-15| 844.52
#2012-06-18| 848.73
#2012-06-19| 865.03
#2012-06-20| 872.93
#2012-06-21| 856.36
#2012-06-22| 848.21
#2012-06-25| 829.41
#2012-06-26| 838.77
#2012-06-27| 857.54
#2012-06-28| 836.74
#2012-06-29| 853.84
#2012-07-02| 856.96
#2012-07-03| 874.23
#2012-07-04| .
#2012-07-05| 877.85
#2012-07-06| 866.95
#2012-07-09| 857.61
#2012-07-10| 865.84
#2012-07-11| 867.08
#2012-07-12| 853.89
#2012-07-13| 868.57
#2012-07-16| 875.48
#2012-07-17| 876.30
#2012-07-18| 893.74
#2012-07-19| 892.00
#2012-07-20| 882.05
#2012-07-23| 860.79
#2012-07-24| 860.33
#2012-07-25| 862.45
#2012-07-26| 883.59
#2012-07-27| 899.26
#2012-07-30| 904.21
#2012-07-31| 892.81
#2012-08-01| 903.21
#2012-08-02| 893.31
#2012-08-03| 911.85
#2012-08-06| 924.85
#2012-08-07| 923.93
#2012-08-08| 924.12
#2012-08-09| 928.52
#2012-08-10| 926.26
#2012-08-13| 914.38
#2012-08-14| 916.07
#2012-08-15| 923.99
#2012-08-16| 942.31
#2012-08-17| 935.98
#2012-08-20| 935.93
#2012-08-21| 945.65
#2012-08-22| 931.08
#2012-08-23| 934.32
#2012-08-24| 927.25
#2012-08-27| 929.24
#2012-08-28| 926.17
#2012-08-29| 925.98
#2012-08-30| 910.39
#2012-08-31| 917.20
#2012-09-03| .
#2012-09-04| 919.23
#2012-09-05| 920.38
#2012-09-06| 936.28
#2012-09-07| 940.70
#2012-09-10| 935.81
#2012-09-11| 933.38
#2012-09-12| 934.78
#2012-09-13| 951.03
#2012-09-14| 976.67
#2012-09-17| 970.76
#2012-09-18| 968.12
#2012-09-19| 981.36
#2012-09-20| 975.40
#2012-09-21| 981.33
#2012-09-24| 982.39
#2012-09-25| 990.14
#2012-09-26| 967.55
#2012-09-27| 995.64
#2012-09-28|1015.02
#2012-10-01|1015.67
#2012-10-02|1018.86
#2012-10-03|1013.81
#2012-10-04|1022.01
#2012-10-05|1012.52
#2012-10-08| 998.34
#2012-10-09| 996.77
#2012-10-10| 999.94
#2012-10-11| 993.66
#2012-10-12|1002.90
#2012-10-15| 995.56
#2012-10-16|1013.85
#2012-10-17|1025.93
#2012-10-18|1012.97
#2012-10-19|1009.54
#2012-10-22|1014.86
#2012-10-23|1003.96
#2012-10-24|1019.82
#2012-10-25|1018.89
#2012-10-26|1007.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1013.88
#2012-11-01|1019.59
#2012-11-02|1017.92
#2012-11-05|1013.77
#2012-11-06|1022.70
#2012-11-07|1003.77
#2012-11-08| 994.60
#2012-11-09| 989.39
#2012-11-12| 991.62
#2012-11-13| 991.91
#2012-11-14| 981.79
#2012-11-15| 972.71
#2012-11-16| 969.71
#2012-11-19| 978.82
#2012-11-20| 980.58
#2012-11-21| 980.09
#2012-11-22| .
#2012-11-23| 988.91
#2012-11-26| 990.91
#2012-11-27| 987.31
#2012-11-28| 983.95
#2012-11-29|1001.82
#2012-11-30|1000.00
#2012-12-03|1001.09
#2012-12-04|1001.88
#2012-12-05|1016.54
#2012-12-06|1030.66
#2012-12-07|1032.11
#2012-12-10|1023.00
#2012-12-11|1040.59
#2012-12-12|1040.25
#2012-12-13|1039.90
#2012-12-14|1040.15
#2012-12-17|1046.08
#2012-12-18|1049.60
#2012-12-19|1053.30
#2012-12-20|1049.16
#2012-12-21|1040.04
#2012-12-24|1036.95
#2012-12-25|1038.41
#2012-12-26|1039.41
#2012-12-27|1051.98
#2012-12-28|1059.58
#2012-12-31|1060.44
#2013-01-01|1061.26
#2013-01-02|1083.32
#2013-01-03|1084.32
#2013-01-04|1081.17
#2013-01-07|1079.06
#2013-01-08|1072.62
#2013-01-09|1075.22
#2013-01-10|1064.35
#2013-01-11|1060.58
#2013-01-14|1059.85
#2013-01-15|1052.87
#2013-01-16|1059.34
#2013-01-17|1068.35
#2013-01-18|1064.25
#2013-01-21|1061.36
#2013-01-22|1064.50
#2013-01-23|1062.85
#2013-01-24|1075.66
#2013-01-25|1081.54
#2013-01-28|1067.64
#2013-01-29|1076.31
#2013-01-30|1074.55
#2013-01-31|1083.81
#2013-02-01|1101.08
#2013-02-04|1107.84
#2013-02-05|1112.55
#2013-02-06|1107.97
#2013-02-07|1107.01
#2013-02-08|1104.64
#2013-02-11|1100.86
#2013-02-12|1099.11
#2013-02-13|1102.94
#2013-02-14|1099.01
#2013-02-15|1104.65
#2013-02-18|1095.73
#2013-02-19|1102.77
#2013-02-20|1106.28
#2013-02-21|1094.35
#2013-02-22|1079.25
#2013-02-25|1083.18
#2013-02-26|1075.79
#2013-02-27|1070.91
#2013-02-28|1077.10
#2013-03-01|1095.90
#2013-03-04|1102.32
#2013-03-05|1108.81
#2013-03-06|1099.42
#2013-03-07|1101.82
#2013-03-08|1125.37
#2013-03-11|1121.18
#2013-03-12|1110.52
#2013-03-13|1108.16
#2013-03-14|1101.68
#2013-03-15|1088.96
#2013-03-18|1086.29
#2013-03-19|1069.67
#2013-03-20|1071.16
#2013-03-21|1063.79
#2013-03-22|1041.98
#2013-03-25|1034.38
#2013-03-26|1048.60
#2013-03-27|1052.14
#2013-03-28|1057.08
#2013-03-29|1057.17
#2013-04-01|1057.49
#2013-04-02|1062.93
#2013-04-03|1050.67
#2013-04-04|1055.90
#2013-04-05|1052.20
#2013-04-08|1060.19
#2013-04-09|1062.85
#2013-04-10|1077.61
#2013-04-11|1087.38
#2013-04-12|1078.41
#2013-04-15|1059.59
#2013-04-16|1057.25
#2013-04-17|1054.97
#2013-04-18|1059.06
#2013-04-19|1068.42
#2013-04-22|1068.69
#2013-04-23|1078.25
#2013-04-24|1082.12
#2013-04-25|1091.14
#2013-04-26|1078.91
#2013-04-29|1088.69
#2013-04-30|1093.38
#2013-05-01|1088.71
#2013-05-02|1100.00
#2013-05-03|1111.71
#2013-05-06|1109.97
#2013-05-07|1115.07
#2013-05-08|1143.27
#2013-05-09|1144.10
#2013-05-10|1125.85
#2013-05-13|1136.24
#2013-05-14|1152.19
#2013-05-15|1169.65
#2013-05-16|1181.72
#2013-05-17|1185.59
#2013-05-20|1186.22
#2013-05-21|1178.53
#2013-05-22|1175.26
#2013-05-23|1152.51
#2013-05-24|1158.16
#2013-05-27|1155.98
#2013-05-28|1172.65
#2013-05-29|1160.09
#2013-05-30|1146.99
#2013-05-31|1153.03
#2013-06-03|1143.55
#2013-06-04|1151.29
#2013-06-05|1107.78
#2013-06-06|1096.77
#2013-06-07|1099.70
#2013-06-10|1088.77
#2013-06-11|1070.34
#2013-06-12|1085.48
#2013-06-13|1084.14
#2013-06-14|1101.22
#2013-06-17|1110.72
#2013-06-18|1115.24
#2013-06-19|1124.13
#2013-06-20|1063.45
#2013-06-21|1043.40
#2013-06-24|1010.34
#2013-06-25|1014.97
#2013-06-26|1048.41
#2013-06-27|1069.28
#2013-06-28|1102.37
#2013-07-01|1110.73
#2013-07-02|1102.60
#2013-07-03|1091.07
#2013-07-04|1116.83
#2013-07-05|1107.12
#2013-07-08|1092.09
#2013-07-09|1115.18
#2013-07-10|1109.09
#2013-07-11|1134.85
#2013-07-12|1146.88
#2013-07-15|1163.49
#2013-07-16|1170.29
#2013-07-17|1175.94
#2013-07-18|1177.90
#2013-07-19|1171.04
#2013-07-22|1158.27
#2013-07-23|1176.58
#2013-07-24|1179.52
#2013-07-25|1182.59
#2013-07-26|1182.97
#2013-07-29|1183.24
#2013-07-30|1204.19
#2013-07-31|1198.05
#2013-08-01|1196.75
#2013-08-02|1208.11
#2013-08-05|1199.86
#2013-08-06|1207.06
#2013-08-07|1209.32
#2013-08-08|1216.36
#2013-08-09|1231.07
#2013-08-12|1233.05
#2013-08-13|1215.43
#2013-08-14|1200.60
#2013-08-15|1197.22
#2013-08-16|1202.17
#2013-08-19|1191.84
#2013-08-20|1183.78
#2013-08-21|1166.39
#2013-08-22|1166.21
#2013-08-23|1177.90
#2013-08-26|1173.30
#2013-08-27|1130.09
#2013-08-28|1124.58
#2013-08-29|1135.50
#2013-08-30|1140.91
#2013-09-02|1160.62
#2013-09-03|1153.59
#2013-09-04|1160.92
#2013-09-05|1173.76
#2013-09-06|1199.81
#2013-09-09|1208.84
#2013-09-10|1230.84
#2013-09-11|1251.03
#2013-09-12|1264.24
#2013-09-13|1269.87
#2013-09-16|1293.09
#2013-09-17|1302.84
#2013-09-18|1282.87
#2013-09-19|1306.75
#2013-09-20|1291.81
#2013-09-23|1296.44
#2013-09-24|1287.57
#2013-09-25|1287.02
#2013-09-26|1278.47
#2013-09-27|1275.07
#2013-09-30|1257.60
#2013-10-01|1267.63
#2013-10-02|1273.06
#2013-10-03|1270.10
#2013-10-04|1279.85
#2013-10-07|1284.80
#2013-10-08|1282.78
#2013-10-09|1244.95
#2013-10-10|1256.74
#2013-10-11|1291.36
#2013-10-14|1281.44
#2013-10-15|1286.56
#2013-10-16|1320.64
#2013-10-17|1320.28
#2013-10-18|1330.46
#2013-10-21|1349.51
#2013-10-22|1347.93
#2013-10-23|1331.48
#2013-10-24|1327.74
#2013-10-25|1324.12
#2013-10-28|1326.29
#2013-10-29|1319.28
#2013-10-30|1325.19
#2013-10-31|1307.23
#2013-11-01|1294.90
#2013-11-04|1292.32
#2013-11-05|1275.09
#2013-11-06|1276.25
#2013-11-07|1267.81
#2013-11-08|1247.13
#2013-11-11|1256.52
#2013-11-12|1258.94
#2013-11-13|1244.03
#2013-11-14|1266.95
#2013-11-15|1283.24
#2013-11-18|1294.79
#2013-11-19|1282.81
#2013-11-20|1286.99
#2013-11-21|1276.68
#2013-11-22|1277.98
#2013-11-25|1300.23
#2013-11-26|1274.76
#2013-11-27|1284.06
#2013-11-28|1297.86
#2013-11-29|1312.47
#2013-12-02|1305.09
#2013-12-03|1284.22
#2013-12-04|1279.20
#2013-12-05|1278.12
#2013-12-06|1296.00
#2013-12-09|1318.32
#2013-12-10|1329.95
#2013-12-11|1339.48
#2013-12-12|1296.93
#2013-12-13|1316.27
#2013-12-16|1310.63
#2013-12-17|1304.99
#2013-12-18|1311.02
#2013-12-19|1316.60
#2013-12-20|1319.28
#2013-12-23|1335.34
#2013-12-24|1344.41
#2013-12-25|1345.00
#2013-12-26|1340.79
#2013-12-27|1341.32
#2013-12-30|1358.54
#2013-12-31|1368.11
#2014-01-01|1368.11
#2014-01-02|1358.48
#2014-01-03|1339.17
#2014-01-06|1345.27
#2014-01-07|1350.13
#2014-01-08|1345.47
#2014-01-09|1330.30
#2014-01-10|1356.20
#2014-01-13|1357.40
#2014-01-14|1355.75
#2014-01-15|1371.99
#2014-01-16|1375.49
#2014-01-17|1387.28
#2014-01-20|1387.10
#2014-01-21|1380.32
#2014-01-22|1374.86
#2014-01-23|1353.72
#2014-01-24|1303.76
#2014-01-27|1261.42
#2014-01-28|1281.04
#2014-01-29|1313.89
#2014-01-30|1310.16
#2014-01-31|1314.90
#2014-02-03|1319.18
#2014-02-04|1309.53
#2014-02-05|1297.57
#2014-02-06|1321.68
#2014-02-07|1341.55
#2014-02-10|1343.88
#2014-02-11|1361.39
#2014-02-12|1377.91
#2014-02-13|1368.30
#2014-02-14|1404.96
#2014-02-17|1444.15
#2014-02-18|1447.79
#2014-02-19|1443.01
#2014-02-20|1413.87
#2014-02-21|1435.75
#2014-02-24|1451.58
#2014-02-25|1453.19
#2014-02-26|1449.22
#2014-02-27|1474.08
#2014-02-28|1469.76
#2014-03-03|1446.43
#2014-03-04|1486.78
#2014-03-05|1513.56
#2014-03-06|1525.36
#2014-03-07|1514.89
#2014-03-10|1504.18
#2014-03-11|1510.84
#2014-03-12|1505.16
#2014-03-13|1491.28
#2014-03-14|1439.04
#2014-03-17|1417.21
#2014-03-18|1447.07
#2014-03-19|1410.02
#2014-03-20|1407.48
#2014-03-21|1412.57
#2014-03-24|1433.48
#2014-03-25|1421.62
#2014-03-26|1434.79
#2014-03-27|1396.31
#2014-03-28|1429.00
#2014-03-31|1444.65
#2014-04-01|1471.70
#2014-04-02|1472.81
#2014-04-03|1442.17
#2014-04-04|1415.36
#2014-04-07|1365.56
#2014-04-08|1388.96
#2014-04-09|1407.16
#2014-04-10|1441.24
#2014-04-11|1382.75
#2014-04-14|1376.23
#2014-04-15|1365.34
#2014-04-16|1371.00
#2014-04-17|1396.87
#2014-04-18|1394.84
#2014-04-21|1398.15
#2014-04-22|1390.88
#2014-04-23|1395.61
#2014-04-24|1389.95
#2014-04-25|1364.65
#2014-04-28|1366.16
#2014-04-29|1352.04
#2014-04-30|1326.05
#2014-05-01|1330.05
#2014-05-02|1352.63
#2014-05-05|1349.65
#2014-05-06|1357.33
#2014-05-07|1355.00
#2014-05-08|1357.65
#2014-05-09|1367.13
#2014-05-12|1403.43
#2014-05-13|1408.83
#2014-05-14|1470.33
#2014-05-15|1454.34
#2014-05-16|1446.28
#2014-05-19|1465.88
#2014-05-20|1474.98
#2014-05-21|1495.43
#2014-05-22|1495.37
#2014-05-23|1496.91
#2014-05-26|1487.51
#2014-05-27|1473.61
#2014-05-28|1473.42
#2014-05-29|1473.71
#2014-05-30|1447.56
#2014-06-02|1445.58
#2014-06-03|1451.85
#2014-06-04|1433.98
#2014-06-05|1429.85
#2014-06-06|1461.93
#2014-06-09|1475.63
#2014-06-10|1491.94
#2014-06-11|1483.81
#2014-06-12|1498.79
#2014-06-13|1494.97
#2014-06-16|1496.22
#2014-06-17|1476.93
#2014-06-18|1483.62
#2014-06-19|1514.27
#2014-06-20|1501.82
#2014-06-23|1473.61
#2014-06-24|1495.26
#2014-06-25|1490.79
#2014-06-26|1515.39
#2014-06-27|1504.17
#2014-06-30|1505.07
#2014-07-01|1515.18
#2014-07-02|1560.67
#2014-07-03|1571.64
#2014-07-04|1565.22
#2014-07-07|1557.72
#2014-07-08|1551.25
#2014-07-09|1528.56
#2014-07-10|1518.42
#2014-07-11|1523.10
#2014-07-14|1535.06
#2014-07-15|1541.23
#2014-07-16|1556.19
#2014-07-17|1551.83
#2014-07-18|1541.23
#2014-07-21|1525.86
#2014-07-22|1545.10
#2014-07-23|1545.62
#2014-07-24|1552.00
#2014-07-25|1541.85
#2014-07-28|1553.92
#2014-07-29|1558.31
#2014-07-30|1558.32
#2014-07-31|1555.01
#2014-08-01|1565.14
#2014-08-04|1596.89
#2014-08-05|1599.69
#2014-08-06|1583.17
#2014-08-07|1547.75
#2014-08-08|1558.56
#2014-08-11|1603.64
#2014-08-12|1619.38
#2014-08-13|1644.58
#2014-08-14|1604.67
#2014-08-15|1587.41
#2014-08-18|1595.08
#2014-08-19|1605.33
#2014-08-20|1613.60
#2014-08-21|1618.45
#2014-08-22|1599.39
#2014-08-25|1609.06
#2014-08-26|1629.61
#2014-08-27|1628.63
#2014-08-28|1602.68
#2014-08-29|1601.54
#2014-09-01|1606.11
#2014-09-02|1595.32
#2014-09-03|1622.38
#2014-09-04|1610.75
#2014-09-05|1596.77
#2014-09-08|1580.95
#2014-09-09|1551.78
#2014-09-10|1551.46
#2014-09-11|1512.44
#2014-09-12|1512.06
#2014-09-15|1496.44
#2014-09-16|1481.10
#2014-09-17|1510.56
#2014-09-18|1545.70
#2014-09-19|1541.44
#2014-09-22|1514.93
#2014-09-23|1485.40
#2014-09-24|1482.93
#2014-09-25|1461.29
#2014-09-26|1466.18
#2014-09-29|1458.11
#2014-09-30|1446.52
#2014-10-01|1435.67
#2014-10-02|1416.66
#2014-10-03|1446.89
#2014-10-06|1484.52
#2014-10-07|1481.87
#2014-10-08|1452.36
#2014-10-09|1475.03
#2014-10-10|1414.83
#2014-10-13|1400.22
#2014-10-14|1400.45
#2014-10-15|1398.03
#2014-10-16|1391.35
#2014-10-17|1420.35
#2014-10-20|1417.68
#2014-10-21|1463.63
#2014-10-22|1466.93
#2014-10-23|1473.97
#2014-10-24|1454.49
#2014-10-27|1451.35
#2014-10-28|1478.06
#2014-10-29|1498.74
#2014-10-30|1515.99
#2014-10-31|1518.20
#2014-11-03|1537.83
#2014-11-04|1527.07
#2014-11-05|1532.46
#2014-11-06|1526.69
#2014-11-07|1524.79
#2014-11-10|1537.71
#2014-11-11|1530.66
#2014-11-12|1517.79
#2014-11-13|1557.78
#2014-11-14|1638.19
#2014-11-17|1612.08
#2014-11-18|1604.96
#2014-11-19|1597.39
#2014-11-20|1618.75
#2014-11-21|1627.45
#2014-11-24|1618.07
#2014-11-25|1638.01
#2014-11-26|1631.93
#2014-11-27|1618.56
#2014-11-28|1601.55
#2014-12-01|1570.35
#2014-12-02|1599.58
#2014-12-03|1602.47
#2014-12-04|1606.88
#2014-12-05|1583.92
#2014-12-08|1550.84
#2014-12-09|1521.63
#2014-12-10|1492.49
#2014-12-11|1474.26
#2014-12-12|1461.26
#2014-12-15|1430.65
#2014-12-16|1426.02
#2014-12-17|1414.62
#2014-12-18|1518.43
#2014-12-19|1529.26
#2014-12-22|1533.12
#2014-12-23|1533.96
#2014-12-24|1539.61
#2014-12-25|1538.26
#2014-12-26|1542.05
#2014-12-29|1557.62
#2014-12-30|1561.59
#2014-12-31|1555.89
#2015-01-01|1555.55
#2015-01-02|1548.18
#2015-01-05|1528.47
#2015-01-06|1550.68
#2015-01-07|1589.13
#2015-01-08|1637.41
#2015-01-09|1638.17
#2015-01-12|1635.66
#2015-01-13|1630.17
#2015-01-14|1605.32
#2015-01-15|1611.59
#2015-01-16|1561.73
#2015-01-19|1568.18
#2015-01-20|1578.61
#2015-01-21|1600.81
#2015-01-22|1655.99
#2015-01-23|1647.50
#2015-01-26|1681.90
#2015-01-27|1671.75
#2015-01-28|1670.07
#2015-01-29|1665.13
#2015-01-30|1642.06
#2015-02-02|1668.15
#2015-02-03|1678.92
#2015-02-04|1665.46
#2015-02-05|1691.57
#2015-02-06|1664.10
#2015-02-09|1642.03
#2015-02-10|1643.74
#2015-02-11|1616.96
#2015-02-12|1625.11
#2015-02-13|1632.41
#2015-02-16|1643.88
#2015-02-17|1644.58
#2015-02-18|1607.55
#2015-02-19|1616.67
#2015-02-20|1637.56
#2015-02-23|1672.12
#2015-02-24|1685.55
#2015-02-25|1679.70
#2015-02-26|1678.85
#2015-02-27|1676.05
#2015-03-02|1661.18
#2015-03-03|1665.44
#2015-03-04|1650.83
#2015-03-05|1641.85
#2015-03-06|1630.28
#2015-03-09|1620.21
#2015-03-10|1581.95
#2015-03-11|1609.96
#2015-03-12|1618.70
#2015-03-13|1601.84
#2015-03-16|1615.21
#2015-03-17|1604.82
#2015-03-18|1609.86
#2015-03-19|1658.68
#2015-03-20|1666.09
#2015-03-23|1692.67
#2015-03-24|1692.09
#2015-03-25|1681.29
#2015-03-26|1629.70
#2015-03-27|1649.65
#2015-03-30|1678.07
#2015-03-31|1702.78
#2015-04-01|1731.71
#2015-04-02|1731.43
#2015-04-03|1755.83
#2015-04-06|1766.88
#2015-04-07|1754.72
#2015-04-08|1761.71
#2015-04-09|1791.72
#2015-04-10|1787.11
#2015-04-13|1799.34
#2015-04-14|1783.76
#2015-04-15|1710.18
#2015-04-16|1750.81
#2015-04-17|1721.68
#2015-04-20|1694.58
#2015-04-21|1736.39
#2015-04-22|1741.62
#2015-04-23|1743.57
#2015-04-24|1762.86
#2015-04-27|1774.60
#2015-04-28|1792.13
#2015-04-29|1783.51
#2015-04-30|1736.56
#2015-05-01|1725.59
#2015-05-04|1721.48
#2015-05-05|1719.50
#2015-05-06|1701.98
#2015-05-07|1657.02
#2015-05-08|1691.56
#2015-05-11|1696.45
#2015-05-12|1669.77
#2015-05-13|1704.74
#2015-05-14|1730.29
#2015-05-15|1737.93
#2015-05-18|1725.26
#2015-05-19|1720.07
#2015-05-20|1722.92
#2015-05-21|1718.04
#2015-05-22|1728.87
#2015-05-25|1718.55
#2015-05-26|1693.71
#2015-05-27|1687.95
#2015-05-28|1693.01
#2015-05-29|1677.39
#2015-06-01|1697.17
#2015-06-02|1698.14
#2015-06-03|1673.43
#2015-06-04|1646.61
#2015-06-05|1652.38
#2015-06-08|1647.94
#2015-06-09|1638.12
#2015-06-10|1666.92
#2015-06-11|1676.60
#2015-06-12|1696.51
#2015-06-15|1672.62
#2015-06-16|1676.60
#2015-06-17|1671.19
#2015-06-18|1715.35
#2015-06-19|1730.75
#2015-06-22|1751.37
#2015-06-23|1744.42
#2015-06-24|1775.48
#2015-06-25|1779.03
#2015-06-26|1757.02
#2015-06-29|1688.42
#2015-06-30|1739.61
#2015-07-01|1732.35
#2015-07-02|1758.25
#2015-07-03|1736.37
#2015-07-06|1665.94
#2015-07-07|1611.26
#2015-07-08|1565.10
#2015-07-09|1630.30
#2015-07-10|1639.12
#2015-07-13|1675.38
#2015-07-14|1678.77
#2015-07-15|1688.11
#2015-07-16|1688.36
#2015-07-17|1702.48
#2015-07-20|1704.65
#2015-07-21|1714.88
#2015-07-22|1684.63
#2015-07-23|1675.76
#2015-07-24|1634.07
#2015-07-27|1600.46
#2015-07-28|1578.62
#2015-07-29|1608.22
#2015-07-30|1580.36
#2015-07-31|1605.34
#2015-08-03|1594.28
#2015-08-04|1619.46
#2015-08-05|1595.67
#2015-08-06|1584.89
#2015-08-07|1572.59
#2015-08-10|1573.07
#2015-08-11|1546.19
#2015-08-12|1485.56
#2015-08-13|1549.39
#2015-08-14|1524.96
#2015-08-17|1521.13
#2015-08-18|1507.69
#2015-08-19|1487.14
#2015-08-20|1448.41
#2015-08-21|1421.81
#2015-08-24|1378.67
#2015-08-25|1457.31
#2015-08-26|1425.71
#2015-08-27|1455.15
#2015-08-28|1466.03
#2015-08-31|1464.48
#2015-09-01|1400.73
#2015-09-02|1400.49
#2015-09-03|1430.41
#2015-09-04|1371.34
#2015-09-07|1347.51
#2015-09-08|1395.46
#2015-09-09|1401.34
#2015-09-10|1390.17
#2015-09-11|1383.11
#2015-09-14|1407.88
#2015-09-15|1417.50
#2015-09-16|1457.23
#2015-09-17|1459.08
#2015-09-18|1470.61
#2015-09-21|1450.21
#2015-09-22|1399.24
#2015-09-23|1397.60
#2015-09-24|1373.57
#2015-09-25|1378.13
#2015-09-28|1337.44
#2015-09-29|1341.95
#2015-09-30|1383.26
#2015-10-01|1408.23
#2015-10-02|1445.86
#2015-10-05|1505.88
#2015-10-06|1502.43
#2015-10-07|1537.84
#2015-10-08|1539.97
#2015-10-09|1554.22
#2015-10-12|1548.83
#2015-10-13|1527.62
#2015-10-14|1527.85
#2015-10-15|1572.18
#2015-10-16|1585.19
#2015-10-19|1577.72
#2015-10-20|1581.00
#2015-10-21|1559.53
#2015-10-22|1579.49
#2015-10-23|1609.45
#2015-10-26|1613.87
#2015-10-27|1620.99
#2015-10-28|1630.20
#2015-10-29|1569.33
#2015-10-30|1584.14
#2015-11-02|1603.63
#2015-11-03|1598.45
#2015-11-04|1598.07
#2015-11-05|1607.96
#2015-11-06|1582.19
#2015-11-09|1570.00
#2015-11-10|1575.97
#2015-11-11|1596.29
#2015-11-12|1595.65
#2015-11-13|1534.65
#2015-11-16|1557.77
#2015-11-17|1609.34
#2015-11-18|1612.79
#2015-11-19|1622.08
#2015-11-20|1642.22
#2015-11-23|1667.64
#2015-11-24|1659.33
#2015-11-25|1636.88
#2015-11-26|1643.92
#2015-11-27|1594.66
#2015-11-30|1585.03
#2015-12-01|1575.90
#2015-12-02|1565.69
#2015-12-03|1551.08
#2015-12-04|1512.24
#2015-12-07|1511.45
#2015-12-08|1477.73
#2015-12-09|1492.35
#2015-12-10|1471.89
#2015-12-11|1385.07
#2015-12-14|1411.63
#2015-12-15|1466.02
#2015-12-16|1468.14
#2015-12-17|1510.69
#2015-12-18|1489.97
#2015-12-21|1498.84
#2015-12-22|1496.17
#2015-12-23|1519.03
#2015-12-24|1519.47
#2015-12-25|1519.50
#2015-12-28|1511.12
#2015-12-29|1510.77
#2015-12-30|1483.48
#2015-12-31|1494.32
#2016-01-01|1494.19
#2016-01-04|1447.70
#2016-01-05|1437.48
#2016-01-06|1404.70
#2016-01-07|1350.67
#2016-01-08|1343.26
#2016-01-11|1307.54
#2016-01-12|1329.28
#2016-01-13|1318.48
#2016-01-14|1289.66
#2016-01-15|1253.47
#2016-01-18|1244.97
#2016-01-19|1290.23
#2016-01-20|1212.56
#2016-01-21|1231.08
#2016-01-22|1286.33
#2016-01-25|1262.26
#2016-01-26|1279.15
#2016-01-27|1286.98
#2016-01-28|1320.84
#2016-01-29|1377.18
#2016-02-01|1360.86
#2016-02-02|1327.03
#2016-02-03|1312.05
#2016-02-04|1349.10
#2016-02-05|1335.07
#2016-02-08|1281.73
#2016-02-09|1227.37
#2016-02-10|1255.74
#2016-02-11|1220.68
#2016-02-12|1230.28
#2016-02-15|1270.81
#2016-02-16|1268.53
#2016-02-17|1306.50
#2016-02-18|1323.11
#2016-02-19|1308.18
#2016-02-22|1343.43
#2016-02-23|1317.11
#2016-02-24|1297.51
#2016-02-25|1290.77
#2016-02-26|1301.50
#2016-02-29|1329.53
#2016-03-01|1366.50
#2016-03-02|1410.94
#2016-03-03|1404.18
#2016-03-04|1434.60
#2016-03-07|1426.82
#2016-03-08|1409.06
#2016-03-09|1383.75
#2016-03-10|1368.29
#2016-03-11|1409.99
#2016-03-14|1419.76
#2016-03-15|1397.82
#2016-03-16|1400.47
#2016-03-17|1500.19
#2016-03-18|1532.02
#2016-03-21|1542.70
#2016-03-22|1533.52
#2016-03-23|1514.64
#2016-03-24|1495.88
#2016-03-25|1495.61
#2016-03-28|1489.20
#2016-03-29|1470.86
#2016-03-30|1519.78
#2016-03-31|1522.20
#2016-04-01|1500.44
#2016-04-04|1517.01
#2016-04-05|1481.88
#2016-04-06|1479.67
#2016-04-07|1481.36
#2016-04-08|1505.22
#2016-04-11|1508.92
#2016-04-12|1521.48
#2016-04-13|1550.00
#2016-04-14|1558.07
#2016-04-15|1554.24
#2016-04-18|1557.49
#2016-04-19|1557.13
#2016-04-20|1525.96
#2016-04-21|1526.44
#2016-04-22|1507.07
#2016-04-25|1505.48
#2016-04-26|1523.15
#2016-04-27|1516.71
#2016-04-28|1523.29
#2016-04-29|1524.29
#2016-05-02|1510.49
#2016-05-03|1456.32
#2016-05-04|1448.91
#2016-05-05|1443.01
#2016-05-06|1424.97
#2016-05-09|1418.28
#2016-05-10|1455.34
#2016-05-11|1453.36
#2016-05-12|1430.54
#2016-05-13|1447.25
#2016-05-16|1464.73
#2016-05-17|1466.34
#2016-05-18|1430.13
#2016-05-19|1421.14
#2016-05-20|1462.75
#2016-05-23|1465.80
#2016-05-24|1501.18
#2016-05-25|1513.08
#2016-05-26|1517.08
#2016-05-27|1551.45
#2016-05-30|1536.80
#2016-05-31|1559.58
#2016-06-01|1556.49
#2016-06-02|1557.62
#2016-06-03|1581.14
#2016-06-06|1608.61
#2016-06-07|1620.83
#2016-06-08|1625.73
#2016-06-09|1595.89
#2016-06-10|1568.70
#2016-06-13|1544.17
#2016-06-14|1487.86
#2016-06-15|1517.07
#2016-06-16|1496.58
#2016-06-17|1507.50
#2016-06-20|1574.32
#2016-06-21|1563.48
#2016-06-22|1593.30
#2016-06-23|1609.84
#2016-06-24|1531.17
#2016-06-27|1447.75
#2016-06-28|1485.59
#2016-06-29|1555.85
#2016-06-30|1600.27
#2016-07-01|1603.51
#2016-07-04|1601.47
#2016-07-05|1555.66
#2016-07-06|1516.54
#2016-07-07|1518.16
#2016-07-08|1556.34
#2016-07-11|1594.12
#2016-07-12|1621.52
#2016-07-13|1618.49
#2016-07-14|1640.84
#2016-07-15|1640.84
#2016-07-18|1649.00
#2016-07-19|1644.68
#2016-07-20|1662.47
#2016-07-21|1643.47
#2016-07-22|1640.98
#2016-07-25|1633.96
#2016-07-26|1639.34
#2016-07-27|1659.55
#2016-07-28|1642.79
#2016-07-29|1645.17
#2016-08-01|1639.56
#2016-08-02|1615.40
#2016-08-03|1608.60
#2016-08-04|1627.45
#2016-08-05|1622.57
#2016-08-08|1644.04
#2016-08-09|1661.32
#2016-08-10|1671.63
#2016-08-11|1681.74
#2016-08-12|1660.75
#2016-08-15|1686.80
#2016-08-16|1676.61
#2016-08-17|1712.45
#2016-08-18|1745.36
#2016-08-19|1735.57
#2016-08-22|1760.11
#2016-08-23|1764.72
#2016-08-24|1742.89
#2016-08-25|1724.18
#2016-08-26|1744.54
#2016-08-29|1736.72
#2016-08-30|1729.50
#2016-08-31|1698.83
#2016-09-01|1705.00
#2016-09-02|1759.15
#2016-09-05|1784.60
#2016-09-06|1818.75
#2016-09-07|1819.14
#2016-09-08|1822.31
#2016-09-09|1751.15
#2016-09-12|1715.47
#2016-09-13|1708.63
#2016-09-14|1725.43
#2016-09-15|1739.53
#2016-09-16|1721.00
#2016-09-19|1744.81
#2016-09-20|1721.93
#2016-09-21|1699.57
#2016-09-22|1747.50
#2016-09-23|1743.91
#2016-09-26|1726.25
#2016-09-27|1729.92
#2016-09-28|1763.14
#2016-09-29|1759.97
#2016-09-30|1748.00
#2016-10-03|1746.56
#2016-10-04|1754.83
#2016-10-05|1754.12
#2016-10-06|1724.11
#2016-10-07|1736.70
#2016-10-10|1742.25
#2016-10-11|1692.93
#2016-10-12|1677.08
#2016-10-13|1611.55
#2016-10-14|1668.40
#2016-10-17|1650.14
#2016-10-18|1678.37
#2016-10-19|1720.99
#2016-10-20|1727.26
#2016-10-21|1724.24
#2016-10-24|1748.62
#2016-10-25|1752.47
#2016-10-26|1719.34
#2016-10-27|1701.35
#2016-10-28|1697.65
#2016-10-31|1696.10
#2016-11-01|1691.58
#2016-11-02|1662.87
#2016-11-03|1652.11
#2016-11-04|1606.63
#2016-11-07|1674.04
#2016-11-08|1684.43
#2016-11-09|1616.71
#2016-11-10|1585.73
#2016-11-11|1496.44
#2016-11-14|1484.35
#2016-11-15|1490.61
#2016-11-16|1519.66
#2016-11-17|1521.13
#2016-11-18|1515.82
#2016-11-21|1516.67
#2016-11-22|1531.26
#2016-11-23|1483.23
#2016-11-24|1466.12
#2016-11-25|1477.07
#2016-11-28|1492.60
#2016-11-29|1493.41
#2016-11-30|1479.94
#2016-12-01|1459.88
#2016-12-02|1439.40
#2016-12-05|1446.35
#2016-12-06|1447.24
#2016-12-07|1457.92
#2016-12-08|1472.09
#2016-12-09|1484.99
#2016-12-12|1463.80
#2016-12-13|1469.61
#2016-12-14|1483.71
#2016-12-15|1435.77
#2016-12-16|1427.70
#2016-12-19|1426.71
#2016-12-20|1450.80
#2016-12-21|1457.27
#2016-12-22|1431.63
#2016-12-23|1421.22
#2016-12-26|1420.25
#2016-12-27|1430.47
#2016-12-28|1458.16
#2016-12-29|1505.05
#2016-12-30|1488.08
#2017-01-02|1488.56
#2017-01-03|1494.59
#2017-01-04|1502.03
#2017-01-05|1505.65
#2017-01-06|1537.28
#2017-01-09|1536.44
#2017-01-10|1549.17
#2017-01-11|1557.46
#2017-01-12|1556.12
#2017-01-13|1566.54
#2017-01-16|1551.48
#2017-01-17|1561.97
#2017-01-18|1576.77
#2017-01-19|1565.11
#2017-01-20|1552.06
#2017-01-23|1570.35
#2017-01-24|1604.23
#2017-01-25|1599.82
#2017-01-26|1612.17
#2017-01-27|1580.53
#2017-01-30|1595.55
#2017-01-31|1583.05
#2017-02-01|1616.38
#2017-02-02|1625.40
#2017-02-03|1634.32
#2017-02-06|1632.06
#2017-02-07|1622.87
#2017-02-08|1603.29
#2017-02-09|1609.28
#2017-02-10|1632.15
#2017-02-13|1635.58
#2017-02-14|1604.81
#2017-02-15|1627.49
#2017-02-16|1659.58
#2017-02-17|1640.25
#2017-02-20|1669.06
#2017-02-21|1655.49
#2017-02-22|1668.87
#2017-02-23|1706.35
#2017-02-24|1684.29
#2017-02-27|1683.31
#2017-02-28|1640.04
#2017-03-01|1665.93
#2017-03-02|1653.03
#2017-03-03|1646.88
#2017-03-06|1664.12
#2017-03-07|1670.08
#2017-03-08|1666.69
#2017-03-09|1627.98
#2017-03-10|1663.98
#2017-03-13|1683.94
#2017-03-14|1679.84
#2017-03-15|1692.13
#2017-03-16|1749.80
#2017-03-17|1750.24
#2017-03-20|1802.40
#2017-03-21|1800.96
#2017-03-22|1777.24
#2017-03-23|1778.38
#2017-03-24|1784.23
#2017-03-27|1761.98
#2017-03-28|1785.14
#2017-03-29|1796.23
#2017-03-30|1788.30
#2017-03-31|1739.23
#2017-04-03|1746.37
#2017-04-04|1765.87
#2017-04-05|1771.00
#2017-04-06|1768.22
#2017-04-07|1760.65
#2017-04-10|1774.47
#2017-04-11|1772.98
#2017-04-12|1795.12
#2017-04-13|1816.35
#2017-04-14|1816.43
#2017-04-17|1825.10
#2017-04-18|1814.74
#2017-04-19|1813.62
#2017-04-20|1836.47
#2017-04-21|1827.11
#2017-04-24|1856.63
#2017-04-25|1878.94
#2017-04-26|1852.71
#2017-04-27|1835.21
#2017-04-28|1833.29
#2017-05-01|1838.82
#2017-05-02|1861.66
#2017-05-03|1858.00
#2017-05-04|1828.51
#2017-05-05|1858.38
#2017-05-08|1855.79
#2017-05-09|1890.63
#2017-05-10|1905.96
#2017-05-11|1912.73
#2017-05-12|1937.24
#2017-05-15|1958.94
#2017-05-16|1941.94
#2017-05-17|1953.86
#2017-05-18|1947.79
#2017-05-19|1966.73
#2017-05-22|1986.57
#2017-05-23|2006.16
#2017-05-24|2010.23
#2017-05-25|2029.02
#2017-05-26|2037.65
#2017-05-29|2016.99
#2017-05-30|1999.34
#2017-05-31|1947.24
#2017-06-01|1963.29
#2017-06-02|1969.58
#2017-06-05|1969.43
#2017-06-06|1946.84
#2017-06-07|1943.01
#2017-06-08|1943.69
#2017-06-09|1962.45
#2017-06-12|1890.93
#2017-06-13|1905.43
#2017-06-14|1936.12
#2017-06-15|1872.72
#2017-06-16|1878.08
#2017-06-19|1916.90
#2017-06-20|1883.80
#2017-06-21|1899.75
#2017-06-22|1892.83
#2017-06-23|1937.56
#2017-06-26|1942.98
#2017-06-27|1927.45
#2017-06-28|1906.87
#2017-06-29|1884.86
#2017-06-30|1869.55
#2017-07-03|1886.36
#2017-07-04|1827.63
#2017-07-05|1833.07
#2017-07-06|1817.39
#2017-07-07|1807.24
#2017-07-10|1839.28
#2017-07-11|1862.95
#2017-07-12|1911.16
#2017-07-13|1945.27
#2017-07-14|1981.23
#2017-07-17|1995.87
#2017-07-18|1986.50
#2017-07-19|2035.14
#2017-07-20|2026.53
#2017-07-21|2045.82
#2017-07-24|2071.26
#2017-07-25|2061.75
#2017-07-26|2064.76
#2017-07-27|2066.90
#2017-07-28|2062.11
#2017-07-31|2069.14
#2017-08-01|2069.90
#2017-08-02|2037.41
#2017-08-03|2009.72
#2017-08-04|2007.93
#2017-08-07|2047.39
#2017-08-08|2060.85
#2017-08-09|2031.71
#2017-08-10|2012.17
#2017-08-11|1954.26
#2017-08-14|2016.74
#2017-08-15|1992.21
#2017-08-16|2043.75
#2017-08-17|2048.20
#2017-08-18|2045.03
#2017-08-21|2053.23
#2017-08-22|2064.20
#2017-08-23|2096.16
#2017-08-24|2112.46
#2017-08-25|2126.68
#2017-08-28|2100.54
#2017-08-29|2087.75
#2017-08-30|2089.41
#2017-08-31|2101.04
#2017-09-01|2106.01
#2017-09-04|2075.68
#2017-09-05|2074.80
#2017-09-06|2073.56
#2017-09-07|2083.58
#2017-09-08|2062.31
#2017-09-11|2108.58
#2017-09-12|2115.81
#2017-09-13|2098.07
#2017-09-14|2095.06
#2017-09-15|2075.26
#2017-09-18|2078.21
#2017-09-19|2080.60
#2017-09-20|2089.44
#2017-09-21|2087.35
#2017-09-22|2081.38
#2017-09-25|2065.31
#2017-09-26|2009.17
#2017-09-27|1992.23
#2017-09-28|1985.83
#2017-09-29|2022.03
#2017-10-02|2030.69
#2017-10-03|2069.87
#2017-10-04|2098.64
#2017-10-05|2114.04
#2017-10-06|2106.43
#2017-10-09|2101.47
#2017-10-10|2132.36
#2017-10-11|2146.97
#2017-10-12|2148.10
#2017-10-13|2167.79
#2017-10-16|2193.85
#2017-10-17|2180.71
#2017-10-18|2171.53
#2017-10-19|2167.06
#2017-10-20|2170.08
#2017-10-23|2153.51
#2017-10-24|2153.28
#2017-10-25|2161.06
#2017-10-26|2163.73
#2017-10-27|2167.18
#2017-10-30|2203.44
#2017-10-31|2183.83
#2017-11-01|2200.12
#2017-11-02|2185.97
#2017-11-03|2175.13
#2017-11-06|2208.86
#2017-11-07|2248.55
#2017-11-08|2225.65
#2017-11-09|2214.13
#2017-11-10|2186.25
#2017-11-13|2179.61
#2017-11-14|2190.73
#2017-11-15|2221.96
#2017-11-16|2267.58
#2017-11-17|2341.54
#2017-11-20|2410.28
#2017-11-21|2464.25
#2017-11-22|2391.58
#2017-11-23|2319.79
#2017-11-24|2333.44
#2017-11-27|2358.11
#2017-11-28|2362.55
#2017-11-29|2377.46
#2017-11-30|2327.22
#2017-12-01|2227.48
#2017-12-04|2302.40
#2017-12-05|2266.41
#2017-12-06|2215.27
#2017-12-07|2239.57
#2017-12-08|2283.13
#2017-12-11|2296.15
#2017-12-12|2216.30
#2017-12-13|2238.01
#2017-12-14|2216.98
#2017-12-15|2193.67
#2017-12-18|2239.65
#2017-12-19|2218.89
#2017-12-20|2272.52
#2017-12-21|2337.99
#2017-12-22|2355.01
#2017-12-25|2355.21
#2017-12-26|2364.35
#2017-12-27|2376.92
#2017-12-28|2386.29
#2017-12-29|2390.78
#2018-01-01|2390.33
#2018-01-02|2452.55
#2018-01-03|2505.61
#2018-01-04|2510.07
#2018-01-05|2496.50
#2018-01-08|2478.74
#2018-01-09|2492.80
#2018-01-10|2472.08
#2018-01-11|2444.34
#2018-01-12|2479.37
#2018-01-15|2493.51
#2018-01-16|2548.26
#2018-01-17|2559.36
#2018-01-18|2559.26
#2018-01-19|2578.49
#2018-01-22|2609.70
#2018-01-23|2627.92
#2018-01-24|2634.60
#2018-01-25|2621.89
#2018-01-26|2618.28
#2018-01-29|2583.80
#2018-01-30|2481.59
#2018-01-31|2467.06
#2018-02-01|2431.66
#2018-02-02|2359.37
#2018-02-05|2289.52
#2018-02-06|2258.70
#2018-02-07|2241.03
#2018-02-08|2205.16
#2018-02-09|2176.51
#2018-02-12|2228.90
#2018-02-13|2271.89
#2018-02-14|2334.39
#2018-02-15|2478.56
#2018-02-16|2480.46
#2018-02-19|2419.61
#2018-02-20|2372.02
#2018-02-21|2452.96
#2018-02-22|2431.91
#2018-02-23|2442.05
#2018-02-26|2430.53
#2018-02-27|2401.90
#2018-02-28|2360.43
#2018-03-01|2351.06
#2018-03-02|2312.59
#2018-03-05|2366.16
#2018-03-06|2458.05
#2018-03-07|2456.68
#2018-03-08|2439.66
#2018-03-09|2512.32
#2018-03-12|2516.42
#2018-03-13|2540.11
#2018-03-14|2515.24
#2018-03-15|2451.85
#2018-03-16|2400.23
#2018-03-19|2389.36
#2018-03-20|2416.11
#2018-03-21|2422.27
#2018-03-22|2348.17
#2018-03-23|2284.82
#2018-03-26|2299.44
#2018-03-27|2306.29
#2018-03-28|2171.31
#2018-03-29|2140.44
#2018-03-30|2141.88
#2018-04-02|2143.39
#2018-04-03|2149.06
#2018-04-04|2179.89
#2018-04-05|2216.67
#2018-04-06|2183.70
#2018-04-09|2187.81
#2018-04-10|2207.78
#2018-04-11|2192.27
#2018-04-12|2231.95
#2018-04-13|2181.01
#2018-04-16|2205.39
#2018-04-17|2205.34
#2018-04-18|2234.27
#2018-04-19|2223.32
#2018-04-20|2195.02
#2018-04-23|2160.73
#2018-04-24|2144.10
#2018-04-25|2085.37
#2018-04-26|2107.45
#2018-04-27|2136.07
#2018-04-30|2152.39
#2018-05-01|2131.35
#2018-05-02|2097.94
#2018-05-03|2022.55
#2018-05-04|2108.94
#2018-05-07|2121.60
#2018-05-08|2136.97
#2018-05-09|2144.79
#2018-05-10|2228.14
#2018-05-11|2259.74
#2018-05-14|2257.58
#2018-05-15|2141.37
#2018-05-16|2238.27
#2018-05-17|2193.66
#2018-05-18|2166.61
#2018-05-21|2141.89
#2018-05-22|2180.97
#2018-05-23|2173.14
#2018-05-24|2217.32
#2018-05-25|2200.74
#2018-05-28|2206.67
#2018-05-29|2123.40
#2018-05-30|2089.28
#2018-05-31|2075.43
#2018-06-01|2170.76
#2018-06-04|2212.08
#2018-06-05|2194.19
#2018-06-06|2254.15
#2018-06-07|2245.85
#2018-06-08|2175.31
#2018-06-11|2180.34
#2018-06-12|2176.68
#2018-06-13|2189.19
#2018-06-14|2155.14
#2018-06-15|2113.03
#2018-06-18|2093.37
#2018-06-19|2027.16
#2018-06-20|2076.93
#2018-06-21|2037.36
#2018-06-22|2106.32
#2018-06-25|2043.77
#2018-06-26|2003.42
#2018-06-27|2018.05
#2018-06-28|2036.43
#2018-06-29|2166.52
#2018-07-02|2100.66
#2018-07-03|2130.80
#2018-07-04|2135.96
#2018-07-05|2140.72
#2018-07-06|2179.78
#2018-07-09|2236.56
#2018-07-10|2237.99
#2018-07-11|2209.56
#2018-07-12|2221.45
#2018-07-13|2186.23
#2018-07-16|2157.41
#2018-07-17|2196.07
#2018-07-18|2189.49
#2018-07-19|2164.79
#2018-07-20|2194.77
#2018-07-23|2159.16
#2018-07-24|2203.78
#2018-07-25|2160.51
#2018-07-26|2164.09
#2018-07-27|2194.47
#2018-07-30|2175.80
#2018-07-31|2144.85
#2018-08-01|2148.26
#2018-08-02|2068.28
#2018-08-03|2111.24
#2018-08-06|2106.13
#2018-08-07|2158.35
#2018-08-08|2162.84
#2018-08-09|2128.58
#2018-08-10|2078.49
#2018-08-13|2050.02
#2018-08-14|2033.12
#2018-08-15|1861.45
#2018-08-16|1901.55
#2018-08-17|1898.16
#2018-08-20|1947.13
#2018-08-21|2008.78
#2018-08-22|2070.83
#2018-08-23|2076.78
#2018-08-24|2124.11
#2018-08-27|2160.09
#2018-08-28|2147.54
#2018-08-29|2124.21
#2018-08-30|1988.34
#2018-08-31|1957.71
#2018-09-03|1912.35
#2018-09-04|1860.91
#2018-09-05|1791.97
#2018-09-06|1787.25
#2018-09-07|1851.22
#2018-09-10|1825.84
#2018-09-11|1815.73
#2018-09-12|1821.42
#2018-09-13|1896.21
#2018-09-14|1902.69
#2018-09-17|1910.58
#2018-09-18|1905.67
#2018-09-19|1913.34
#2018-09-20|1938.98
#2018-09-21|1980.57
#2018-09-24|1988.75
#2018-09-25|1941.23
#2018-09-26|1954.47
#2018-09-27|1923.48
#2018-09-28|1896.90
#2018-10-01|1901.55
#2018-10-02|1857.03
#2018-10-03|1836.63
#2018-10-04|1769.46
#2018-10-05|1751.92
#2018-10-08|1736.85
#2018-10-09|1729.82
#2018-10-10|1656.25
#2018-10-11|1663.37
#2018-10-12|1785.01
#2018-10-15|1723.39
#2018-10-16|1772.80
#2018-10-17|1742.43
#2018-10-18|1706.96
#2018-10-19|1700.81
#2018-10-22|1741.04
#2018-10-23|1665.63
#2018-10-24|1611.29
#2018-10-25|1632.69
#2018-10-26|1580.16
#2018-10-29|1541.01
#2018-10-30|1500.98
#2018-10-31|1587.52
#2018-11-01|1716.10
#2018-11-02|1769.29
#2018-11-05|1799.93
#2018-11-06|1796.81
#2018-11-07|1806.74
#2018-11-08|1753.31
#2018-11-09|1702.97
#2018-11-12|1639.91
#2018-11-13|1613.78
#2018-11-14|1672.00
#2018-11-15|1711.09
#2018-11-16|1737.13
#2018-11-19|1767.35
#2018-11-20|1658.09
#2018-11-21|1715.89
#2018-11-22|1752.01
#2018-11-23|1724.44
#2018-11-26|1766.07
#2018-11-27|1750.78
#2018-11-28|1797.37
#2018-11-29|1800.70
#2018-11-30|1748.10
#2018-12-03|1822.31
#2018-12-04|1838.64
#2018-12-05|1798.80
#2018-12-06|1713.39
#2018-12-07|1750.71
#2018-12-10|1681.85
#2018-12-11|1734.99
#2018-12-12|1765.62
#2018-12-13|1745.46
#2018-12-14|1719.80
#2018-12-17|1719.22
#2018-12-18|1724.99
#2018-12-19|1734.77
#2018-12-20|1712.07
#2018-12-21|1727.73
#2018-12-24|1741.00
#2018-12-25|1740.34
#2018-12-26|1743.57
#2018-12-27|1710.28
#2018-12-28|1742.59
#2018-12-31|1740.60
#2019-01-01|1741.20
#2019-01-02|1690.62
#2019-01-03|1690.74
#2019-01-04|1757.67
#2019-01-07|1760.87
#2019-01-08|1754.94
#2019-01-09|1823.72
#2019-01-10|1823.55
#2019-01-11|1834.08
#2019-01-14|1830.22
#2019-01-15|1846.94
#2019-01-16|1876.80
#2019-01-17|1863.51
#2019-01-18|1874.45
#2019-01-21|1914.89
#2019-01-22|1894.34
#2019-01-23|1861.34
#2019-01-24|1869.18
#2019-01-25|1867.30
#2019-01-28|1853.84
#2019-01-29|1892.78
#2019-01-30|1866.97
#2019-01-31|1914.38
#2019-02-01|1863.89
#2019-02-04|1860.25
#2019-02-05|1904.09
#2019-02-06|1922.40
#2019-02-07|1883.96
#2019-02-08|1859.47
#2019-02-11|1863.01
#2019-02-12|1882.64
#2019-02-13|1835.48
#2019-02-14|1842.50
#2019-02-15|1845.62
#2019-02-18|1870.82
#2019-02-19|1871.40
#2019-02-20|1911.90
#2019-02-21|1887.33
#2019-02-22|1896.55
#2019-02-25|1911.70
#2019-02-26|1915.62
#2019-02-27|1897.61
#2019-02-28|1898.73
#2019-03-01|1886.00
#2019-03-04|1925.90
#2019-03-05|1929.22
#2019-03-06|1947.34
#2019-03-07|1874.70
#2019-03-08|1850.35
#2019-03-11|1899.62
#2019-03-12|1902.82
#2019-03-13|1909.93
#2019-03-14|1893.77
#2019-03-15|1910.57
#2019-03-18|1950.19
#2019-03-19|1964.64
#2019-03-20|1940.36
#2019-03-21|1955.82
#2019-03-22|1954.45
#2019-03-25|1941.47
#2019-03-26|1930.72
#2019-03-27|1947.99
#2019-03-28|1952.14
#2019-03-29|1991.34
#2019-04-01|2026.69
#2019-04-02|2031.01
#2019-04-03|2073.16
#2019-04-04|2090.35
#2019-04-05|2099.58
#2019-04-08|2097.35
#2019-04-09|2122.91
#2019-04-10|2176.94
#2019-04-11|2153.97
#2019-04-12|2169.23
#2019-04-15|2118.95
#2019-04-16|2151.05
#2019-04-17|2180.42
#2019-04-18|2167.45
#2019-04-19|2167.85
#2019-04-22|2148.42
#2019-04-23|2156.17
#2019-04-24|2169.49
#2019-04-25|2138.01
#2019-04-26|2167.01
#2019-04-29|2161.33
#2019-04-30|2146.49
#2019-05-01|2143.91
#2019-05-02|2137.56
#2019-05-03|2168.47
#2019-05-06|2083.41
#2019-05-07|2057.76
#2019-05-08|2061.62
#2019-05-09|1987.15
#2019-05-10|2022.44
#2019-05-13|1966.88
#2019-05-14|1975.10
#2019-05-15|1959.41
#2019-05-16|1988.85
#2019-05-17|1947.52
#2019-05-20|1900.16
#2019-05-21|1892.08
#2019-05-22|1892.92
#2019-05-23|1848.45
#2019-05-24|1860.73
#2019-05-27|1857.24
#2019-05-28|1821.85
#2019-05-29|1873.71
#2019-05-30|1906.38
#2019-05-31|1917.89
#2019-06-03|1965.92
#2019-06-04|1949.52
#2019-06-05|1940.77
#2019-06-06|1922.85
#2019-06-07|1968.87
#2019-06-10|2009.33
#2019-06-11|2020.88
#2019-06-12|1989.83
#2019-06-13|1992.11
#2019-06-14|1979.47
#2019-06-17|1969.08
#2019-06-18|2036.22
#2019-06-19|2011.54
#2019-06-20|2046.37
#2019-06-21|2027.30
#2019-06-24|2016.58
#2019-06-25|1990.98
#2019-06-26|2019.17
#2019-06-27|2010.72
#2019-06-28|2038.24
#2019-07-01|2094.69
#2019-07-02|2073.50
#2019-07-03|2081.58
#2019-07-04|2072.97
#2019-07-05|2066.82
#2019-07-08|2052.04
#2019-07-09|2025.26
#2019-07-10|2071.72
#2019-07-11|2094.77
#2019-07-12|2053.68
#2019-07-15|2109.64
#2019-07-16|2105.22
#2019-07-17|2073.24
#2019-07-18|2077.41
#2019-07-19|2090.47
#2019-07-22|2101.91
#2019-07-23|2107.00
#2019-07-24|2120.95
#2019-07-25|2129.96
#2019-07-26|2107.98
#2019-07-29|2130.87
#2019-07-30|2099.46
#2019-07-31|2082.60
#2019-08-01|2093.19
#2019-08-02|2001.28
#2019-08-05|1899.15
#2019-08-06|1883.19
#2019-08-07|1891.77
#2019-08-08|1928.46
#2019-08-09|1906.95
#2019-08-12|1890.50
#2019-08-13|1914.89
#2019-08-14|1827.26
#2019-08-15|1838.83
#2019-08-16|1853.16
#2019-08-19|1851.07
#2019-08-20|1865.51
#2019-08-21|1880.95
#2019-08-22|1872.07
#2019-08-23|1883.04
#2019-08-26|1854.40
#2019-08-27|1860.79
#2019-08-28|1843.93
#2019-08-29|1869.19
#2019-08-30|1907.90
#2019-09-02|1922.23
#2019-09-03|1921.50
#2019-09-04|2004.19
#2019-09-05|2000.42
#2019-09-06|2001.61
#2019-09-09|1988.68
#2019-09-10|1995.19
#2019-09-11|2055.07
#2019-09-12|2074.94
#2019-09-13|2092.90
#2019-09-16|2078.81
#2019-09-17|2039.03
#2019-09-18|2003.00
#2019-09-19|1988.97
#2019-09-20|2010.46
#2019-09-23|1992.29
#2019-09-24|1986.53
#2019-09-25|1968.97
#2019-09-26|1949.54
#2019-09-27|1936.45
#2019-09-30|1926.47
#2019-10-01|1914.90
#2019-10-02|1905.37
#2019-10-03|1932.29
#2019-10-04|1953.47
#2019-10-07|1962.87
#2019-10-08|1957.36
#2019-10-09|1951.86
#2019-10-10|1959.73
#2019-10-11|1994.45
#2019-10-14|2022.54
#2019-10-15|2022.97
#2019-10-16|2027.93
#2019-10-17|2036.72
#2019-10-18|2020.61
#2019-10-21|2030.29
#2019-10-22|2047.02
#2019-10-23|2027.20
#2019-10-24|2021.77
#2019-10-25|2031.56
#2019-10-28|2055.27
#2019-10-29|2062.31
#2019-10-30|2041.92
#2019-10-31|2065.83
#2019-11-01|2109.90
#2019-11-04|2115.45
#2019-11-05|2108.30
#2019-11-06|2126.74
#2019-11-07|2145.14
#2019-11-08|2139.27
#2019-11-11|2140.14
#2019-11-12|2131.77
#2019-11-13|2085.21
#2019-11-14|2084.44
#2019-11-15|2091.87
#2019-11-18|2104.66
#2019-11-19|2087.78
#2019-11-20|2091.73
#2019-11-21|2103.13
#2019-11-22|2110.78
#2019-11-25|2103.47
#2019-11-26|2054.26
#2019-11-27|2052.65
#2019-11-28|2032.38
#2019-11-29|2017.03
#2019-12-02|2009.67
#2019-12-03|1993.20
#2019-12-04|1993.29
#2019-12-05|2007.38
#2019-12-06|2003.74
#2019-12-09|2024.42
#2019-12-10|2016.44
#2019-12-11|2056.62
#2019-12-12|2064.72
#2019-12-13|2101.80
#2019-12-16|2103.13
#2019-12-17|2095.50
#2019-12-18|2103.82
#2019-12-19|2101.69
#2019-12-20|2102.00
#2019-12-23|2106.96
#2019-12-24|2102.40
#2019-12-25|2104.51
#2019-12-26|2108.29
#2019-12-27|2121.85
#2019-12-30|2118.97
#2019-12-31|2116.71
#2020-01-01|2117.16
#2020-01-02|2129.43
#2020-01-03|2120.60
#2020-01-06|2100.41
#2020-01-07|2084.78
#2020-01-08|2082.13
#2020-01-09|2109.64
#2020-01-10|2119.34
#2020-01-13|2124.14
#2020-01-14|2139.08
#2020-01-15|2136.53
#2020-01-16|2175.37
#2020-01-17|2181.04
#2020-01-20|2173.27
#2020-01-21|2144.07
#2020-01-22|2156.63
#2020-01-23|2127.47
#2020-01-24|2115.40
#2020-01-27|2064.61
#2020-01-28|2074.15
#2020-01-29|2072.73
#2020-01-30|2017.09
#2020-01-31|1989.59
#2020-02-03|1964.70
#2020-02-04|2003.57
#2020-02-05|1990.61
#2020-02-06|2001.56
#2020-02-07|2001.53
#2020-02-10|1982.19
#2020-02-11|2006.43
#2020-02-12|2031.61
#2020-02-13|2007.70
#2020-02-14|1999.35
#2020-02-17|2004.74
#2020-02-18|2000.23
#2020-02-19|2021.35
#2020-02-20|2006.25
#2020-02-21|1991.76
#2020-02-24|1929.77
#2020-02-25|1887.56
#2020-02-26|1858.30
#2020-02-27|1822.72
#2020-02-28|1750.00
#2020-03-02|1749.93
#2020-03-03|1798.44
#2020-03-04|1804.71
#2020-03-05|1771.90
#2020-03-06|1713.61
#2020-03-09|1562.87
#2020-03-10|1572.04
#2020-03-11|1558.52
#2020-03-12|1400.18
#2020-03-13|1389.62
#2020-03-16|1327.80
#2020-03-17|1305.74
#2020-03-18|1291.36
#2020-03-19|1291.48
#2020-03-20|1314.65
#2020-03-23|1203.52
#2020-03-24|1244.48
#2020-03-25|1285.35
#2020-03-26|1334.99
#2020-03-27|1284.81
#2020-03-30|1265.97
#2020-03-31|1296.93
#2020-04-01|1260.85
#2020-04-02|1261.58
#2020-04-03|1239.52
#2020-04-06|1259.05
#2020-04-07|1318.50
#2020-04-08|1314.02
#2020-04-09|1351.31
#2020-04-10|1352.55
#2020-04-13|1338.99
#2020-04-14|1350.23
#2020-04-15|1326.17
#2020-04-16|1317.40
#2020-04-17|1358.88
#2020-04-20|1351.91
#2020-04-21|1303.98
#2020-04-22|1319.91
#2020-04-23|1334.36
#2020-04-24|1313.57
#2020-04-27|1332.84
#2020-04-28|1371.05
#2020-04-29|1407.47
#2020-04-30|1415.99
#2020-05-01|1400.08
#2020-05-04|1350.69
#2020-05-05|1375.42
#2020-05-06|1386.21
#2020-05-07|1374.22
#2020-05-08|1425.26
#2020-05-11|1430.11
#2020-05-12|1432.14
#2020-05-13|1423.80
#2020-05-14|1440.01
#2020-05-15|1422.41
#2020-05-18|1453.05
#2020-05-19|1451.25
#2020-05-20|1471.44
#2020-05-21|1463.73
#2020-05-22|1459.58
#2020-05-25|1475.66
#2020-05-26|1481.94
#2020-05-27|1510.71
#2020-05-28|1524.71
#2020-05-29|1531.06
#2020-06-01|1570.30
#2020-06-02|1592.89
#2020-06-03|1628.26
#2020-06-04|1620.50
#2020-06-05|1659.92
#2020-06-08|1672.90
#2020-06-09|1646.98
#2020-06-10|1646.53
#2020-06-11|1580.83
#2020-06-12|1579.09
#2020-06-15|1542.01
#2020-06-16|1563.69
#2020-06-17|1587.44
#2020-06-18|1600.45
#2020-06-19|1618.30
#2020-06-22|1617.59
#2020-06-23|1648.75
#2020-06-24|1615.17
#2020-06-25|1605.35
#2020-06-26|1600.07
#2020-06-29|1591.54
#2020-06-30|1582.65
#2020-07-01|1591.54
#2020-07-02|1631.46
#2020-07-03|1632.19
#2020-07-06|1670.92
#2020-07-07|1657.30
#2020-07-08|1662.07
#2020-07-09|1680.93
#2020-07-10|1673.29
#2020-07-13|1669.14
#2020-07-14|1646.51
#2020-07-15|1663.58
#2020-07-16|1638.58
#2020-07-17|1652.53
#2020-07-20|1660.01
#2020-07-21|1681.85
#2020-07-22|1671.61
#2020-07-23|1678.98
#2020-07-24|1639.28
#2020-07-27|1643.99
#2020-07-28|1636.70
#2020-07-29|1641.16
#2020-07-30|1625.25
#2020-07-31|1619.89
#2020-08-03|1619.74
#2020-08-04|1658.71
#2020-08-05|1696.91
#2020-08-06|1693.50
#2020-08-07|1680.08
#2020-08-10|1692.67
#2020-08-11|1689.17
#2020-08-12|1668.38
#2020-08-13|1685.20
#2020-08-14|1695.39
#2020-08-17|1692.60
#2020-08-18|1697.11
#2020-08-19|1703.66
#2020-08-20|1687.40
#2020-08-21|1681.45
#2020-08-24|1712.00
#2020-08-25|1722.99
#2020-08-26|1714.73
#2020-08-27|1720.30
#2020-08-28|1741.54
#2020-08-31|1693.69
#2020-09-01|1720.96
#2020-09-02|1767.06
#2020-09-03|1757.44
#2020-09-04|1761.34
#2020-09-07|1756.47
#2020-09-08|1732.99
#2020-09-09|1741.64
#2020-09-10|1741.72
#2020-09-11|1744.17
#2020-09-14|1769.20
#2020-09-15|1770.87
#2020-09-16|1791.59
#2020-09-17|1783.91
#2020-09-18|1788.10
#2020-09-21|1717.11
#2020-09-22|1709.78
#2020-09-23|1689.71
#2020-09-24|1655.79
#2020-09-25|1661.96
#2020-09-28|1691.01
#2020-09-29|1694.26
#2020-09-30|1706.38
#2020-10-01|1728.56
#2020-10-02|1727.77
#2020-10-05|1746.88
#2020-10-06|1761.03
#2020-10-07|1769.52
#2020-10-08|1811.74
#2020-10-09|1805.68
#2020-10-12|1785.07
#2020-10-13|1752.60
#2020-10-14|1769.91
#2020-10-15|1744.04
#2020-10-16|1732.88
#2020-10-19|1709.25
#2020-10-20|1721.49
#2020-10-21|1714.90
#2020-10-22|1733.22
#2020-10-23|1765.77
#2020-10-26|1746.04
#2020-10-27|1734.50
#2020-10-28|1679.05
#2020-10-29|1640.73
#2020-10-30|1631.73
#2020-11-02|1636.21
#2020-11-03|1675.05
#2020-11-04|1666.87
#2020-11-05|1747.69
#2020-11-06|1767.07
#2020-11-09|1809.33
#2020-11-10|1850.57
#2020-11-11|1842.53
#2020-11-12|1836.72
#2020-11-13|1848.62
#2020-11-16|1867.88
#2020-11-17|1871.31
#2020-11-18|1861.32
#2020-11-19|1844.59
#2020-11-20|1863.78
#2020-11-23|1883.44
#2020-11-24|1902.03
#2020-11-25|1886.49
#2020-11-26|1907.99
#2020-11-27|1898.34
#2020-11-30|1896.41
#2020-12-01|1928.60
#2020-12-02|1918.92
#2020-12-03|1973.39
#2020-12-04|1983.22
#2020-12-07|1992.46
#2020-12-08|1993.19
#2020-12-09|1985.47
#2020-12-10|1989.62
#2020-12-11|1978.44
#2020-12-14|1999.71
#2020-12-15|2046.81
#2020-12-16|2084.65
#2020-12-17|2086.87
#2020-12-18|2088.10
#2020-12-21|1986.88
#2020-12-22|1982.15
#2020-12-23|2023.54
#2020-12-24|2013.37
#2020-12-25|2012.07
#2020-12-28|2007.92
#2020-12-29|2099.96
#2020-12-30|2110.20
#2020-12-31|2108.48
#2021-01-01|2110.45
#2021-01-04|2101.00
#2021-01-05|2155.01
#2021-01-06|2158.63
#2021-01-07|2191.47
#2021-01-08|2228.66
#2021-01-11|2210.45
#2021-01-12|2208.24
#2021-01-13|2205.38
#2021-01-14|2199.21
#2021-01-15|2162.17
#2021-01-18|2149.97
#2021-01-19|2152.65
#2021-01-20|2188.25
#2021-01-21|2175.04
#2021-01-22|2141.42
#2021-01-25|2160.08
#2021-01-26|2164.03
#2021-01-27|2096.16
#2021-01-28|2076.12
#2021-01-29|2035.75
#2021-02-01|2059.13
#2021-02-02|2131.04
#2021-02-03|2151.31
#2021-02-04|2159.67
#2021-02-05|2145.95
#2021-02-08|2175.02
#2021-02-09|2178.07
#2021-02-10|2183.92
#2021-02-11|2183.11
#2021-02-12|2152.35
#2021-02-15|2145.82
#2021-02-16|2232.94
#2021-02-17|2194.06
#2021-02-18|2127.39
#2021-02-19|2113.76
#2021-02-22|2056.71
#2021-02-23|2074.25
#2021-02-24|2068.60
#2021-02-25|2049.25
#2021-02-26|2023.14
#2021-03-01|2051.38
#2021-03-02|2065.72
#2021-03-03|2082.99
#2021-03-04|2076.17
#2021-03-05|2042.79
#2021-03-08|2053.00
#2021-03-09|2046.83
#2021-03-10|2085.09
#2021-03-11|2132.17
#2021-03-12|2123.90
#2021-03-15|2111.52
#2021-03-16|2158.98
#2021-03-17|2135.16
#2021-03-18|2158.34
#2021-03-19|2221.31
#2021-03-22|2205.68
#2021-03-23|2157.12
#2021-03-24|2132.42
#2021-03-25|2113.52
#2021-03-26|2134.09
#2021-03-29|2150.51
#2021-03-30|2132.38
#2021-03-31|2101.14
#2021-04-01|2120.53
#2021-04-02|2114.96
#2021-04-05|2100.46
#2021-04-06|2123.99
#2021-04-07|2137.98
#2021-04-08|2166.55
#2021-04-09|2155.66
#2021-04-12|2097.87
#2021-04-13|2107.45
#2021-04-14|2292.64
#2021-04-15|2278.02
#2021-04-16|2360.15
#2021-04-19|2385.30
#2021-04-20|2398.64
#2021-04-21|2403.90
#2021-04-22|2375.62
#2021-04-23|2345.02
#2021-04-26|2369.84
#2021-04-27|2360.13
#2021-04-28|2352.37
#2021-04-29|2384.64
#2021-04-30|2332.84
#2021-05-03|2330.16
#2021-05-04|2323.73
#2021-05-05|2309.26
#2021-05-06|2318.80
#2021-05-07|2337.30
#2021-05-10|2345.99
#2021-05-11|2326.70
#2021-05-12|2317.49
#2021-05-13|2297.51
#2021-05-14|2316.65
#2021-05-17|2301.67
#2021-05-18|2336.81
#2021-05-19|2335.28
#2021-05-20|2353.23
#2021-05-21|2346.10
#2021-05-24|2372.28
#2021-05-25|2372.14
#2021-05-26|2404.35
#2021-05-27|2456.01
#2021-05-28|2459.38
#2021-05-31|2475.56
#2021-06-01|2497.04
#2021-06-02|2532.96
#2021-06-03|2550.70
#2021-06-04|2553.51
#2021-06-07|2656.44
#2021-06-08|2634.03
#2021-06-09|2633.14
#2021-06-10|2630.11
#2021-06-11|2631.26
#2021-06-14|2598.60
#2021-06-15|2598.96
#2021-06-16|2591.42
#2021-06-17|2554.96
#2021-06-18|2540.81
#2021-06-21|2579.03
#2021-06-22|2567.97
#2021-06-23|2567.89
#2021-06-24|2571.47
#2021-06-25|2588.48
#2021-06-28|2564.43
#2021-06-29|2543.35
#2021-06-30|2558.55
#2021-07-01|2557.95
#2021-07-02|2559.43
#2021-07-05|2600.51
#2021-07-06|2546.76
#2021-07-07|2499.79
#2021-07-08|2441.52
#2021-07-09|2472.99
#2021-07-12|2485.59
#2021-07-13|2452.53
#2021-07-14|2454.61
#2021-07-15|2451.57
#2021-07-16|2455.33
#2021-07-19|2403.99
#2021-07-20|2408.45
#2021-07-21|2439.90
#2021-07-22|2473.89
#2021-07-23|2471.48
#2021-07-26|2481.07
#2021-07-27|2451.78
#2021-07-28|2443.30
#2021-07-29|2436.84
#2021-07-30|2434.14
#2021-08-02|2419.76
#2021-08-03|2432.85
#2021-08-04|2388.34
#2021-08-05|2381.94
#2021-08-06|2360.62
#2021-08-09|2353.71
#2021-08-10|2340.85
#2021-08-11|2329.65
#2021-08-12|2316.44
#2021-08-13|2319.11
#2021-08-16|2284.76
#2021-08-17|2277.86
#2021-08-18|2289.82
#2021-08-19|2241.49
#2021-08-20|2233.25
#2021-08-23|2279.73
#2021-08-24|2308.40
#2021-08-25|2296.68
#2021-08-26|2280.48
#2021-08-27|2295.58
#2021-08-30|2313.76
#2021-08-31|2355.06
#2021-09-01|2319.65
#2021-09-02|2332.98
#2021-09-03|2311.90
#2021-09-06|2333.52
#2021-09-07|2327.57
#2021-09-08|2301.09
#2021-09-09|2327.99
#2021-09-10|2311.95
#2021-09-13|2325.56
#2021-09-14|2447.83
#2021-09-15|2458.20
#2021-09-16|2429.66
#2021-09-17|2420.68
#2021-09-20|2369.52
#2021-09-21|2401.20
#2021-09-22|2555.89
#2021-09-23|2538.63
#2021-09-24|2495.56
#2021-09-27|2487.91
#2021-09-28|2434.95
#2021-09-29|2445.64
#2021-09-30|2424.57
#2021-10-01|2421.01
#2021-10-04|2425.39
#2021-10-05|2455.26
#2021-10-06|2457.36
#2021-10-07|2478.55
#2021-10-08|2474.17
#2021-10-11|2460.00
#2021-10-12|2484.48
#2021-10-13|2500.00
#2021-10-14|2527.26
#2021-10-15|2544.28
#2021-10-18|2504.93
#2021-10-19|2493.50
#2021-10-20|2522.54
#2021-10-21|2515.65
#2021-10-22|2472.00
#2021-10-25|2431.26
#2021-10-26|2440.38
#2021-10-27|2399.65
#2021-10-28|2363.17
#2021-10-29|2355.59
#2021-11-01|2396.80
#2021-11-02|2407.76
#2021-11-03|2394.06
#2021-11-04|2419.45
#2021-11-05|2408.70
#2021-11-08|2443.38
#2021-11-09|2465.42
#2021-11-10|2446.62
#2021-11-11|2419.11
#2021-11-12|2413.68
#2021-11-15|2433.92
#2021-11-16|2426.67
#2021-11-17|2423.65
#2021-11-18|2410.65
#2021-11-19|2417.27
#2021-11-22|2365.80
#2021-11-23|2386.90
#2021-11-24|2370.92
#2021-11-25|2387.19
#2021-11-26|2344.06
#2021-11-29|2286.10
#2021-11-30|2273.67
#2021-12-01|2307.64
#2021-12-02|2352.80
#2021-12-03|2344.31
#2021-12-06|2376.03
#2021-12-07|2385.72
#2021-12-08|2389.56
#2021-12-09|2398.15
#2021-12-10|2420.54
#2021-12-13|2369.94
#2021-12-14|2371.67
#2021-12-15|2339.22
#2021-12-16|2333.61
#2021-12-17|2302.41
#2021-12-20|2237.28
#2021-12-21|2284.21
#2021-12-22|2304.07
#2021-12-23|2299.42
#2021-12-24|2308.88
#2021-12-27|2281.16
#2021-12-28|2286.92
#2021-12-29|2247.55
#2021-12-30|2256.91
#2021-12-31|2277.09
#2022-01-03|2292.25
#2022-01-04|2298.84
#2022-01-05|2306.24
#2022-01-06|2312.43
#2022-01-07|2318.31
#2022-01-10|2333.80
#2022-01-11|2358.51
#2022-01-12|2404.18
#2022-01-13|2416.54
#2022-01-14|2391.33
#2022-01-17|2384.42
#2022-01-18|2380.95
#2022-01-19|2360.20
#2022-01-20|2342.93
#2022-01-21|2288.69
#2022-01-24|2219.82
#2022-01-25|2229.62
#2022-01-26|2225.48
#2022-01-27|2210.85
#2022-01-28|2207.41
#2022-01-31|2283.34
#2022-02-01|2309.42
#2022-02-02|2318.76
#2022-02-03|2299.62
#2022-02-04|2288.71
#2022-02-07|2286.80
#2022-02-08|2293.57
#2022-02-09|2298.54
#2022-02-10|2302.18
#2022-02-11|2297.58
#2022-02-14|2248.75
#2022-02-15|2285.51
#2022-02-16|2309.02
#2022-02-17|2305.94
#2022-02-18|2279.24
#2022-02-21|2249.09
#2022-02-22|2226.47
#2022-02-23|2220.93
#2022-02-24|2128.14
#2022-02-25|2207.17
#2022-02-28|2228.02
#2022-03-01|2210.86
#2022-03-02|2214.57
#2022-03-03|2207.69
#2022-03-04|2135.78
#2022-03-07|2055.14
#2022-03-08|2070.37
#2022-03-09|2158.35
#2022-03-10|2147.11
#2022-03-11|2135.43
#2022-03-14|2138.71
#2022-03-15|2109.36
#2022-03-16|2169.08
#2022-03-17|2202.59
#2022-03-18|2237.85
#2022-03-21|2249.31
#2022-03-22|2268.49
#2022-03-23|2280.03
#2022-03-24|2372.01
#2022-03-25|2360.14
#2022-03-28|2344.79
#2022-03-29|2367.27
#2022-03-30|2400.29
#2022-03-31|2397.43
#2022-04-01|2415.01
#2022-04-04|2416.62
#2022-04-05|2385.66
#2022-04-06|2352.69
#2022-04-07|2309.98
#2022-04-08|2320.18
#2022-04-11|2324.19
#2022-04-12|2293.18
#2022-04-13|2302.26
#2022-04-14|2301.37
#2022-04-15|2300.75
#2022-04-18|2279.85
#2022-04-19|2302.93
#2022-04-20|2300.61
#2022-04-21|2251.70
#2022-04-22|2193.27
#2022-04-25|2148.48
#2022-04-26|2157.85
#2022-04-27|2106.24
#2022-04-28|2107.41
#2022-04-29|2114.50
#2022-05-02|2125.27
#2022-05-03|2125.08
#2022-05-04|2081.21
#2022-05-05|2048.94
#2022-05-06|2005.11
#2022-05-09|1936.48
#2022-05-10|1943.88
#2022-05-11|1949.62
#2022-05-12|1929.66
#2022-05-13|1949.45
#2022-05-16|1960.53
#2022-05-17|2022.44
#2022-05-18|2002.12
#2022-05-19|1970.44
#2022-05-20|2041.45
#2022-05-23|2058.14
#2022-05-24|2035.48
#2022-05-25|2017.75
#2022-05-26|2080.38
#2022-05-27|2106.78
#2022-05-30|2165.13
#2022-05-31|2179.27
#2022-06-01|2161.14
#2022-06-02|2151.49
#2022-06-03|2124.84
#2022-06-06|2099.53
#2022-06-07|2085.90
#2022-06-08|2096.56
#2022-06-09|2080.14
#2022-06-10|2030.79
#2022-06-13|1949.54
#2022-06-14|1917.00
#2022-06-15|1914.17
#2022-06-16|1890.19
#2022-06-17|1929.03
#2022-06-20|1928.17
#2022-06-21|1969.36
#2022-06-22|1931.76
#2022-06-23|1928.71
#2022-06-24|1970.98
#2022-06-27|1983.61
#2022-06-28|1984.38
#2022-06-29|1953.37
#2022-06-30|1909.08
#2022-07-01|1903.93
#2022-07-04|1906.51
#2022-07-05|1875.65
#2022-07-06|1882.29
#2022-07-07|1884.65
#2022-07-08|1881.02
#2022-07-11|1850.57
#2022-07-12|1827.85
#2022-07-13|1827.39
#2022-07-14|1815.30
#2022-07-15|1819.37
#2022-07-18|1846.50
#2022-07-19|1849.83
#2022-07-20|1856.03
#2022-07-21|1853.20
#2022-07-22|1862.50
#2022-07-25|1854.68
#2022-07-26|1836.33
#2022-07-27|1853.99
#2022-07-28|1904.39
#2022-07-29|1914.46
#2022-08-01|1927.06
#2022-08-02|1895.24
#2022-08-03|1867.50
#2022-08-04|1881.58
#2022-08-05|1869.68
#2022-08-08|1888.61
#2022-08-09|1878.69
#2022-08-10|1885.55
#2022-08-11|1873.99
#2022-08-12|1871.19
#2022-08-15|1858.42
#2022-08-16|1846.59
#2022-08-17|1836.68
#2022-08-18|1845.20
#2022-08-19|1829.86
#2022-08-22|1790.70
#2022-08-23|1799.78
#2022-08-24|1816.53
#2022-08-25|1835.04
#2022-08-26|1820.29
#2022-08-29|1781.64
#2022-08-30|1785.18
#2022-08-31|1770.85
#2022-09-01|1740.26
#2022-09-02|1757.24
#2022-09-05|1779.70
#2022-09-06|1773.32
#2022-09-07|1784.11
#2022-09-08|1774.97
#2022-09-09|1799.45
#2022-09-12|1839.08
#2022-09-13|1828.92
#2022-09-14|1808.36
#2022-09-15|1796.43
#2022-09-16|1757.85
#2022-09-19|1757.78
#2022-09-20|1764.67
#2022-09-21|1732.91
#2022-09-22|1731.54
#2022-09-23|1687.97
#2022-09-26|1627.67
#2022-09-27|1624.50
#2022-09-28|1607.45
#2022-09-29|1601.61
#2022-09-30|1605.32
#2022-10-03|1577.01
#2022-10-04|1621.65
#2022-10-05|1614.04
#2022-10-06|1616.74
#2022-10-07|1597.56
#2022-10-10|1581.84
#2022-10-11|1558.85
#2022-10-12|1555.68
#2022-10-13|1554.31
#2022-10-14|1529.12
#2022-10-17|1538.67
#2022-10-18|1562.39
#2022-10-19|1542.85
#2022-10-20|1547.31
#2022-10-21|1533.77
#2022-10-24|1526.12
#2022-10-25|1527.60
#2022-10-26|1535.54
#2022-10-27|1532.00
#2022-10-28|1527.80
#2022-10-31|1527.30
#2022-11-01|1548.38
#2022-11-02|1567.04
#2022-11-03|1568.38
#2022-11-04|1578.46
#2022-11-07|1581.50
#2022-11-08|1590.57
#2022-11-09|1580.31
#2022-11-10|1589.07
#2022-11-11|1656.49
#2022-11-14|1639.54
#2022-11-15|1665.29
#2022-11-16|1638.03
#2022-11-17|1608.42
#2022-11-18|1600.26
#2022-11-21|1602.97
#2022-11-22|1606.96
#2022-11-23|1610.24
#2022-11-24|1631.02
#2022-11-25|1652.83
#2022-11-28|1643.17
#2022-11-29|1634.27
#2022-11-30|1656.15
#2022-12-01|1678.20
#2022-12-02|1684.61
#2022-12-05|1670.03
#2022-12-06|1643.13
#2022-12-07|1633.36
#2022-12-08|1658.65
#2022-12-09|1642.30
#2022-12-12|1655.09
#2022-12-13|1680.16
#2022-12-14|1658.58
#2022-12-15|1593.73
#2022-12-16|1557.29
#2022-12-19|1532.64
#2022-12-20|1523.01
#2022-12-21|1507.41
#2022-12-22|1499.08
#2022-12-23|1477.84
#2022-12-26|1496.59
#2022-12-27|1501.24
#2022-12-28|1493.51
#2022-12-29|1506.09
#2022-12-30|1509.17
#2023-01-02|1519.46
#2023-01-03|1529.44
#2023-01-04|1553.49
#2023-01-05|1551.28
#2023-01-06|1546.67
#2023-01-09|1572.97
#2023-01-10|1567.69
#2023-01-11|1584.16
#2023-01-12|1604.29
#2023-01-13|1638.45
#2023-01-16|1641.87
#2023-01-17|1628.57
#2023-01-18|1658.27
#2023-01-19|1638.11
#2023-01-20|1663.12
#2023-01-23|1673.44
#2023-01-24|1662.55
#2023-01-25|1659.73
#2023-01-26|1672.21
#2023-01-27|1664.55
#2023-01-30|1657.78
#2023-01-31|1678.16
#2023-02-01|1698.33
#2023-02-02|1695.03
#2023-02-03|1678.08
#2023-02-06|1655.54
#2023-02-07|1618.83
#2023-02-08|1620.64
#2023-02-09|1608.90
#2023-02-10|1602.92
#2023-02-13|1596.23
#2023-02-14|1575.84
#2023-02-15|1558.66
#2023-02-16|1566.80
#2023-02-17|1556.26
#2023-02-20|1572.43
#2023-02-21|1535.99
#2023-02-22|1527.28
#2023-02-23|1514.61
#2023-02-24|1458.33
#2023-02-27|1437.73
#2023-02-28|1430.98
#2023-03-01|1455.00
#2023-03-02|1455.00
#2023-03-03|1477.26
#2023-03-06|1475.57
#2023-03-07|1463.85
#2023-03-08|1467.11
#2023-03-09|1446.56
#2023-03-10|1421.64
#2023-03-13|1395.23
#2023-03-14|1377.55
#2023-03-15|1374.88
#2023-03-16|1391.87
#2023-03-17|1402.09
#2023-03-20|1394.00
#2023-03-21|1417.72
#2023-03-22|1411.97
#2023-03-23|1427.16
#2023-03-24|1417.94
#2023-03-27|1415.14
#2023-03-28|1421.68
#2023-03-29|1463.19
#2023-03-30|1464.95
#2023-03-31|1462.83
#2023-04-03|1458.83
#2023-04-04|1465.60
#2023-04-05|1454.95
#2023-04-06|1454.71
#2023-04-07|1454.48
#2023-04-10|1475.11
#2023-04-11|1494.91
#2023-04-12|1474.64
#2023-04-13|1478.04
#2023-04-14|1469.53
#2023-04-17|1461.99
#2023-04-18|1454.80
#2023-04-19|1423.72
#2023-04-20|1417.72
#2023-04-21|1408.50
#2023-04-24|1402.10
#2023-04-25|1365.89
#2023-04-26|1371.22
#2023-04-27|1380.77
#2023-04-28|1409.48
#2023-05-01|1411.71
#2023-05-02|1399.19
#2023-05-03|1387.62
#2023-05-04|1385.95
#2023-05-05|1386.56
#2023-05-08|1387.81
#2023-05-09|1386.98
#2023-05-10|1390.45
#2023-05-11|1391.10
#2023-05-12|1378.36
#2023-05-15|1381.97
#2023-05-16|1373.98
#2023-05-17|1352.25
#2023-05-18|1352.95
#2023-05-19|1348.59
#2023-05-22|1337.58
#2023-05-23|1335.04
#2023-05-24|1331.47
#2023-05-25|1322.34
#2023-05-26|1350.21
#2023-05-29|1355.35
#2023-05-30|1363.81
#2023-05-31|1355.57
#2023-06-01|1236.92
#2023-06-02|1255.70
#2023-06-05|1276.09
#2023-06-06|1284.12
#2023-06-07|1288.37
#2023-06-08|1280.44
#2023-06-09|1271.58
#2023-06-12|1281.42
#2023-06-13|1297.46
#2023-06-14|1308.51
#2023-06-15|1295.78
#2023-06-16|1290.49
#2023-06-19|1276.48
#2023-06-20|1252.90
#2023-06-21|1243.58
#2023-06-22|1238.43
#2023-06-23|1221.19
#2023-06-26|1225.50
#2023-06-27|1239.53
#2023-06-28|1225.74
#2023-06-29|1230.48
#2023-06-30|1227.51
#2023-07-03|1251.31
#2023-07-04|1259.34
#2023-07-05|1251.69
#2023-07-06|1245.10
#2023-07-07|1261.50
#2023-07-10|1252.66
#2023-07-11|1269.15
#2023-07-12|1276.49
#2023-07-13|1274.38
#2023-07-14|1287.31
#2023-07-17|1309.31
#2023-07-18|1310.20
#2023-07-19|1319.15
#2023-07-20|1312.21
#2023-07-21|1310.69
#2023-07-24|1305.34
#2023-07-25|1308.16
#2023-07-26|1317.36
#2023-07-27|1341.27
#2023-07-28|1358.89
#2023-07-31|1374.37
#2023-08-01|1346.19
#2023-08-02|1310.58
#2023-08-03|1309.20
#2023-08-04|1325.68
#2023-08-07|1326.46
#2023-08-08|1332.02
#2023-08-09|1344.03
#2023-08-10|1401.09
#2023-08-11|1377.72
#2023-08-14|1379.51
#2023-08-15|1371.98
#2023-08-16|1380.29
#2023-08-17|1370.98
#2023-08-18|1365.31
#2023-08-21|1359.31
#2023-08-22|1366.07
#2023-08-23|1378.17
#2023-08-24|1387.35
#2023-08-25|1367.65
#2023-08-28|1369.38
#2023-08-29|1377.74
#2023-08-30|1392.05
#2023-08-31|1376.55
#2023-09-01|1364.88
#2023-09-04|1360.43
#2023-09-05|1359.66
#2023-09-06|1359.30
#2023-09-07|1361.08
#2023-09-08|1353.93
#2023-09-11|1345.66
#2023-09-12|1316.48
#2023-09-13|1313.40
#2023-09-14|1309.36
#2023-09-15|1296.28
#2023-09-18|1282.53
#2023-09-19|1284.59
#2023-09-20|1287.33
#2023-09-21|1273.19
#2023-09-22|1281.56
#2023-09-25|1260.55
#2023-09-26|1239.60
#2023-09-27|1247.91
#2023-09-28|1231.35
#2023-09-29|1257.54
#2023-10-02|1258.35
#2023-10-03|1236.39
#2023-10-04|1214.81
#2023-10-05|1219.48
#2023-10-06|1230.80
#2023-10-09|1213.95
#2023-10-10|1232.99
#2023-10-11|1239.75
#2023-10-12|1244.29
#2023-10-13|1227.61
#2023-10-16|1220.96
#2023-10-17|1209.98
#2023-10-18|1202.49
#2023-10-19|1185.78
#2023-10-20|1178.42
#2023-10-23|1152.05
#2023-10-24|1159.02
#2023-10-25|1145.47
#2023-10-26|1128.86
#2023-10-27|1141.21
#2023-10-30|1131.47
#2023-10-31|1140.19
#2023-11-01|1152.81
#2023-11-02|1161.51
#2023-11-03|1193.14
#2023-11-06|1202.20
#2023-11-07|1190.22
#2023-11-08|1188.47
#2023-11-09|1185.69
#2023-11-10|1156.93
#2023-11-13|1163.91
#2023-11-14|1154.91
#2023-11-15|1163.39
#2023-11-16|1165.90
#2023-11-17|1163.44
#2023-11-20|1167.55
#2023-11-21|1198.11
#2023-11-22|1182.38
#2023-11-23|1184.18
#2023-11-24|1194.74
#2023-11-27|1198.41
#2023-11-28|1206.35
#2023-11-29|1203.60
#2023-11-30|1217.77
#2023-12-01|1242.88
#2023-12-04|1235.93
#2023-12-05|1211.50
#2023-12-06|1229.58
#2023-12-07|1238.22
#2023-12-08|1238.85
#2023-12-11|1244.39
#2023-12-12|1246.69
#2023-12-13|1226.24
#2023-12-14|1241.61
#2023-12-15|1255.51
#2023-12-18|1250.49
#2023-12-19|1241.57
#2023-12-20|1214.01
#2023-12-21|1230.90
#2023-12-22|1221.72
#2023-12-25|1221.09
#2023-12-26|1207.38
#2023-12-27|1214.48
#2023-12-28|1232.33
#2023-12-29|1242.39
#2024-01-01|1254.41
#2024-01-02|1252.52
#2024-01-03|1248.33
#2024-01-04|1239.81
#2024-01-05|1222.99
#2024-01-08|1206.62
#2024-01-09|1177.17
#2024-01-10|1181.02
#2024-01-11|1165.04
#2024-01-12|1164.45
#2024-01-15|1152.39
#2024-01-16|1152.94
#2024-01-17|1123.81
#2024-01-18|1128.26
#2024-01-19|1121.61
#2024-01-22|1116.33
#2024-01-23|1027.74
#2024-01-24|1040.14
#2024-01-25|1036.80
#2024-01-26|1035.65
#2024-01-29|1029.24
#2024-01-30|1027.92
#2024-01-31|1012.47
#2024-02-01|1033.07
#2024-02-02|1047.90
#2024-02-05|1038.35
#2024-02-06|1051.40
#2024-02-07|1060.46
#2024-02-08|1076.26
#2024-02-09|1080.59
#2024-02-12|1059.97
#2024-02-13|1056.80
#2024-02-14|1076.27
#2024-02-15|1065.82
#2024-02-16|1086.46
#2024-02-19|1067.18
#2024-02-20|1071.67
#2024-02-21|1076.50
#2024-02-22|1075.69
#2024-02-23|1080.34
#2024-02-26|1065.43
#2024-02-27|1065.74
#2024-02-28|1035.43
#2024-02-29|1035.38
#2024-03-01|1032.42
#2024-03-04|1033.86
#2024-03-05|1023.67
#2024-03-06|1023.02
#2024-03-07|1028.02
#2024-03-08|1033.36
#2024-03-11|1028.51
#2024-03-12|1024.97
#2024-03-13|1008.64
#2024-03-14|1009.46
#2024-03-15| 992.22
#2024-03-18|1011.92
#2024-03-19| 996.37
#2024-03-20|1006.35
#2024-03-21|1020.95
#2024-03-22|1056.09
#2024-03-25|1050.61
#2024-03-26|1046.26
#2024-03-27|1046.58
#2024-03-28|1042.66
#2024-03-29|1041.86
#2024-04-01|1056.81
#2024-04-02|1057.33
#2024-04-03|1062.28
#2024-04-04|1062.76
#2024-04-05|1063.39
#2024-04-08|1065.81
#2024-04-09|1064.41
#2024-04-10|1069.40
#2024-04-11|1067.52
#2024-04-12|1052.33
#2024-04-15|1030.06
#2024-04-16|1009.71
#2024-04-17| 998.39
#2024-04-18| 991.38
#2024-04-19| 975.29
#2024-04-22| 987.84
#2024-04-23|1003.04
#2024-04-24|1000.73
#2024-04-25|1010.53
#2024-04-26|1031.98
#2024-04-29|1044.12
#2024-04-30|1039.79
#2024-05-01|1039.77
#2024-05-02|1042.74
#2024-05-03|1052.03
#2024-05-06|1051.63
#2024-05-07|1050.22
#2024-05-08|1045.23
#2024-05-09|1044.50
#2024-05-10|1043.94
#2024-05-13|1051.93
#2024-05-14|1058.42
#2024-05-15|1055.04
#2024-05-16|1074.06
#2024-05-17|1074.58
#2024-05-20|1085.58
#2024-05-21|1093.69
#2024-05-22|1096.10
#2024-05-23|1086.62
#2024-05-24|1079.42
#2024-05-27|1076.03
#2024-05-28|1074.09
#2024-05-29|1078.31
#2024-05-30|1086.77
#2024-05-31|1068.10
#2024-06-03|1062.31
#2024-06-04|1039.92
#2024-06-05|1042.26
#2024-06-06|1052.40
#2024-06-07|1040.93
#2024-06-10|1042.23
#2024-06-11|1050.02
#2024-06-12|1051.49
#2024-06-13|1053.75
#2024-06-14|1061.04
#2024-06-17|1054.29
#2024-06-18|1052.39
#2024-06-19|1040.81
#2024-06-20|1048.87
#2024-06-21|1046.83
#2024-06-24|1046.00
#2024-06-25|1043.11
#2024-06-26|1051.00
#2024-06-27|1040.60
#2024-06-28|1045.00
#2024-07-01|1051.65
#2024-07-02|1035.17
#2024-07-03|1030.87
#2024-07-04|1043.60
#2024-07-05|1041.94
#2024-07-08|1050.11
#2024-07-09|1048.76
#2024-07-10|1040.52
#2024-07-11|1049.40
#2024-07-12|1060.34
#2024-07-15|1068.75
#2024-07-16|1073.84
#2024-07-17|1062.68
#2024-07-18|1027.77
#2024-07-19|1017.09
#2024-07-22|1016.35
#2024-07-23|1011.60
#2024-07-24|1020.45
#2024-07-25|1014.75
#2024-07-26|1025.10
#2024-07-29|1027.44
#2024-07-30|1024.03
#2024-07-31|1039.66
#2024-08-01|1024.74
#2024-08-02|1020.15
#2024-08-05| 981.95
#2024-08-06| 978.64
#2024-08-07| 990.73
#2024-08-08| 994.93
#2024-08-09|1009.11
#2024-08-12| 993.86
#2024-08-13| 994.54
#2024-08-14| 991.08
#2024-08-15|1003.81
#2024-08-16|1011.83
#2024-08-19|1029.68
#2024-08-20|1038.12
#2024-08-21|1038.77
#2024-08-22|1033.53
#2024-08-23|1040.07
#2024-08-26|1044.15
#2024-08-27|1039.64
#2024-08-28|1035.41
#2024-08-29|1029.42
#2024-08-30|1045.38
#2024-09-02|1030.46
#2024-09-03|1019.45
#2024-09-04|1018.95
#2024-09-05|1026.92
#2024-09-06|1028.61
#2024-09-09|1018.04
#2024-09-10|1024.30
#2024-09-11|1016.29
#2024-09-12|1014.52
#2024-09-13|1028.94
#2024-09-16|1030.72
#2024-09-17|1026.06
#2024-09-18|1033.28
#2024-09-19|1043.05
#2024-09-20|1046.84
#2024-09-23|1039.76
#2024-09-24|1051.09
#2024-09-25|1052.94
#2024-09-26|1078.06
#2024-09-27|1097.39
#2024-09-30|1122.22
#2024-10-01|1124.99
#2024-10-02|1127.79
#2024-10-03|1095.36
#2024-10-04|1101.60
#2024-10-07|1103.66
#2024-10-08|1072.80
#2024-10-09|1066.28
#2024-10-10|1061.64
#2024-10-11|1064.58
#2024-10-14|1053.34
#2024-10-15|1036.01
#2024-10-16|1038.13
#2024-10-17|1033.41
#2024-10-18|1053.63
#2024-10-21|1048.80
#2024-10-22|1036.32
#2024-10-23|1022.82
#2024-10-24|1023.25
#2024-10-25| 999.49
#2024-10-28|1012.44
#2024-10-29|1027.30
#2024-10-30|1034.00
#2024-10-31|1041.19
#2024-11-01|1034.87
#2024-11-04|1018.30
#2024-11-05|1021.15
#2024-11-06|1022.47
#2024-11-07|1015.13
#2024-11-08|1010.80
#2024-11-11| 995.50
#2024-11-12| 984.02
#2024-11-13| 983.57
#2024-11-14| 990.53
#2024-11-15| 986.47
#2024-11-18| 982.91
#2024-11-19| 993.19
#2024-11-20| 998.18
#2024-11-21| 985.26
#2024-11-22| 987.14
#2024-11-25| 982.56
#2024-11-26| 988.16
#2024-11-27| 998.18
#2024-11-28| 993.53
#2024-11-29|1007.61
#2024-12-02|1018.50
#2024-12-03|1044.96
#2024-12-04|1047.74
#2024-12-05|1052.06
#2024-12-06|1057.68
#2024-12-09|1071.83
#2024-12-10|1083.16
#2024-12-11|1084.55
#2024-12-12|1074.16
#2024-12-13|1069.69
#2024-12-16|1074.62
#2024-12-17|1066.87
#2024-12-18|1058.50
#2024-12-19|1048.85
#2024-12-20|1032.65
#2024-12-23|1042.58
#2024-12-24|1033.25
#2024-12-25|1033.79
#2024-12-26|1026.52
#2024-12-27|1021.29
#2024-12-30|1015.00
#2024-12-31|1016.73
#2025-01-01|1020.55
#2025-01-02|1024.23
#2025-01-03|1027.53
#2025-01-06|1021.07
#2025-01-07|1030.86
#2025-01-08|1022.47
#2025-01-09|1010.13
#2025-01-10| 969.45
#2025-01-13| 974.88
#2025-01-14| 985.22
#2025-01-15| 978.49
#2025-01-16| 971.48
#2025-01-17| 970.99
#2025-01-20| 975.92
#2025-01-21| 974.64
#2025-01-22| 974.39
#2025-01-23| 980.20
#2025-01-24| 982.93
#2025-01-27| 963.84
#2025-01-28| 970.41
#2025-01-29| 978.07
#2025-01-30| 981.50
#2025-01-31| 979.75
#2025-02-03| 960.56
#2025-02-04| 966.36
#2025-02-05| 968.23
#2025-02-06| 976.62
#2025-02-07| 981.10
#2025-02-10| 971.05
#2025-02-11| 961.01
#2025-02-12| 974.41
#2025-02-13| 978.22
#2025-02-14| 993.73
#2025-02-17| 994.70
#2025-02-18| 977.67
#2025-02-19| 966.52
#2025-02-20| 963.52
#2025-02-21| 968.45
#2025-02-24| 959.19
#2025-02-25| 945.98
#2025-02-26| 952.49
#2025-02-27| 929.27
#2025-02-28| 906.57
#2025-03-03| 900.56
#2025-03-04| 914.60
#2025-03-05| 961.56
#2025-03-06| 977.36
#2025-03-07| 967.19
#2025-03-10| 967.18
#2025-03-11| 952.12
#2025-03-12| 933.95
#2025-03-13| 916.47
#2025-03-14| 913.61
#2025-03-17| 922.45
#2025-03-18| 929.69
#2025-03-19| 939.32
#2025-03-20| 942.64
#2025-03-21| 941.79
#2025-03-24| 940.36
#2025-03-25| 928.78
#2025-03-26| 920.86
#2025-03-27| 933.62
#2025-03-28| 920.30
#2025-03-31| 915.01
#2025-04-01| 929.69
#2025-04-02| 935.80
#2025-04-03| 937.74
#2025-04-04| 912.38
#2025-04-07| 878.51
#2025-04-08| 874.68
#2025-04-09| 870.20
#2025-04-10| 879.06
#2025-04-11| 889.97
#2025-04-14| 896.39
#2025-04-15| 915.36
#2025-04-16| 929.47
#2025-04-17| 936.05
#2025-04-18| 937.59
#2025-04-21| 949.25
#2025-04-22| 951.98
#2025-04-23| 950.53
#2025-04-24| 946.57
#2025-04-25| 936.87
#2025-04-28| 944.19
#2025-04-29| 930.20
#2025-04-30| 922.22
#2025-05-01| 922.02
#2025-05-02| 928.36
#2025-05-05| 934.63
#2025-05-06| 923.34
#2025-05-07| 926.40
#2025-05-08| 920.61
#2025-05-09| 923.20
#2025-05-12| 936.89
#2025-05-13| 950.39
#2025-05-14| 964.04
#2025-05-15| 972.83
#2025-05-16| 978.69
#2025-05-19| 981.14
#2025-05-20| 969.98
#2025-05-21| 972.97
#2025-05-22| 977.57
#2025-05-23| 988.90
#2025-05-26| 996.27
#2025-05-27| 990.09
#2025-05-28| 997.55
#2025-05-29| 995.87
#2025-05-30| 997.67
#2025-06-02|1002.20
#2025-06-03|1004.94
#2025-06-04|1007.05
#2025-06-05|1005.18
#2025-06-06| 993.25
#2025-06-09| 991.83
#2025-06-10|1007.32
#2025-06-11|1013.99
#2025-06-12|1017.99
#2025-06-13|1006.84
#2025-06-16|1010.82
#2025-06-17|1010.96
#2025-06-18| 996.80
#2025-06-19| 970.16
#2025-06-20| 973.34
#2025-06-23| 995.37
#2025-06-24|1004.12
#2025-06-25|1014.59
#2025-06-26|1010.73
#2025-06-27|1007.29
#2025-06-30|1006.97
#2025-07-01|1005.28
#2025-07-02|1003.34
#2025-07-03|1015.38
#2025-07-04|1018.56
#2025-07-07|1006.95
#2025-07-08|1001.63
#2025-07-09| 999.65
#2025-07-10| 997.46
#2025-07-11| 988.66
#2025-07-14| 995.23
#2025-07-15| 997.67
#2025-07-16|1006.91
#2025-07-17|1003.59
#2025-07-18|1014.18
#2025-07-21|1026.84
#2025-07-22|1018.72
#2025-07-23|1023.85
#2025-07-24|1016.75
#2025-07-25| 997.86
#2025-07-28| 984.87
#2025-07-29| 996.69
#2025-07-30|1008.17
#2025-07-31| 999.65
#2025-08-01| 997.63
#2025-08-04|1013.52
#2025-08-05|1014.15
#2025-08-06|1006.52
#2025-08-07|1014.11
#2025-08-08|1018.39
#2025-08-11|1025.68
#2025-08-12|1023.58
#2025-08-13|1036.65
#2025-08-14|1037.19
#2025-08-15|1031.38
#2025-08-18|1033.76
#2025-08-19|1065.45
#2025-08-20|1057.87
#2025-08-21|1050.86
#2025-08-22|1085.04
#2025-08-25|1112.51
#2025-08-26|1097.60
#2025-08-27|1096.96
#2025-08-28|1101.95
#2025-08-29|1081.18
#2025-09-01|1083.78
#2025-09-02|1097.98
#2025-09-03|1109.00
#2025-09-04|1103.20
#2025-09-05|1114.45
#2025-09-08|1100.18
#2025-09-09|1098.47
#2025-09-10|1092.16
#2025-09-11|1091.55
#2025-09-12|1097.65
#2025-09-15|1099.33
#2025-09-16|1093.50
#2025-09-17|1088.84
#2025-09-18|1096.13
#2025-09-19|1087.56
#2025-09-22|1089.02
#2025-09-23|1078.24
#2025-09-24|1069.54
#2025-09-25|1068.41
#2025-09-26|1067.96
#2025-09-29|1063.19
#2025-09-30|1051.71
#2025-10-01|1110.06
#2025-10-02|1102.12
#2025-10-03|1094.47
#2025-10-06|1088.89
#2025-10-07|1092.15
#2025-10-08|1075.72
#2025-10-09|1076.04
#2025-10-10|1069.69
#2025-10-13|1061.75
#2025-10-14|1040.58
#2025-10-15|1054.04
#2025-10-16|1059.65
#2025-10-17|1014.62
#2025-10-20|1035.58
#2025-10-21|1029.82
#2025-10-22|1024.30
#2025-10-23|1020.95
#2025-10-24|1006.16
#2025-10-27|1001.42
#2025-10-28|1028.37
#2025-10-29|1034.52
#2025-10-30|1030.13
#2025-10-31|1016.57
#2025-11-03|1021.92
#2025-11-04|1018.57
#2025-11-05|1030.66
#2025-11-06|1013.00
#2025-11-07|1023.30
#2025-11-10|1027.14
#2025-11-11|1024.70
#2025-11-12|1039.88
#2025-11-13|1025.68
#2025-11-14|1012.61
#2025-11-17|1018.90
#2025-11-18|1010.09
#2025-11-19|1008.46
#2025-11-20| 993.24
#2025-11-21|1003.79
#2025-11-24|1005.56
#2025-11-25| 997.64
#2025-11-26|1005.57
#2025-11-27|1010.12
#2025-11-28|1011.13
#2025-12-01|1009.81
#2025-12-02|1020.17
#2025-12-03|1018.51
#2025-12-04|1010.13
#2025-12-05|1010.50
#2025-12-08| 993.40
#2025-12-09|1002.06
#2025-12-10|1025.64
#2025-12-11|1026.71
#2025-12-12|1030.49
#2025-12-15|1035.47
#2025-12-16|1044.99
#2025-12-17|1021.71
#2025-12-18|1003.78
#2025-12-19| 984.35
#2025-12-22| 982.05
#2025-12-23| 976.16
#2025-12-24| 971.93
#2025-12-25| 969.90
#2025-12-26| 967.23
#2025-12-29| 967.80
#2025-12-30| 961.39
#2025-12-31| 969.09
#2026-01-01| 968.66
#2026-01-02| 977.90
#2026-01-05| 975.86
#2026-01-06| 974.60
#2026-01-07| 978.70
#2026-01-08| 968.51
#2026-01-09| 966.16
#2026-01-12| 948.15
#2026-01-13| 938.23
#2026-01-14| 945.60
#2026-01-15| 948.31
#2026-01-16| 944.67
#2026-01-19| 939.90
#2026-01-20| 936.61
#2026-01-21| 938.43
#2026-01-22| 949.49
#2026-01-23| 933.39
#2026-01-26| 929.81
#2026-01-27| 926.55
#2026-01-28| 917.21
#2026-01-29| 895.12
#2026-01-30| 926.88
#2026-02-02| 893.57
#2026-02-03| 911.96
#2026-02-04| 918.36
#2026-02-05| 919.95
#2026-02-06| 914.06
#2026-02-09| 944.71
#2026-02-10| 977.39
#2026-02-11| 987.91
#2026-02-12| 983.63
#2026-02-13| 985.87
#2026-02-16| 981.05
#2026-02-17| 977.51
#2026-02-18| 993.41
#2026-02-19| 987.28
#2026-02-20| 982.49
#2026-02-23| 981.51
#2026-02-24| 964.43
#2026-02-25| 954.55
#2026-02-26| 947.96
#2026-02-27| 937.72
#2026-03-02| 895.65
#2026-03-03| 892.21
#2026-03-04| 872.02
#2026-03-05| 878.78
#2026-03-06| 870.52
#2026-03-09| 858.18
#2026-03-10| 875.84
#2026-03-11| 873.32
#2026-03-12| 868.72
#2026-03-13| 845.44
#2026-03-16| 846.68
#2026-03-17| 863.28
#2026-03-18| 872.10
#2026-03-19| 858.06
#2026-03-20| 845.23
#2026-03-23| 825.89
#2026-03-24| 843.10
#2026-03-25| 854.63
#2026-03-26| 851.46
#2026-03-27| 833.54
#2026-03-30| 818.88
#2026-03-31| 820.46
#2026-04-01| 843.91
#2026-04-02| 847.14