Table Data - Nasdaq Emerging Markets: Asia Consumer Products and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Consumer Products and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4020LMN |
| 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 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 209.30 |
| 2001-04-02 | 208.40 |
| 2001-04-03 | 207.73 |
| 2001-04-04 | 206.30 |
| 2001-04-05 | 205.81 |
| 2001-04-06 | 207.99 |
| 2001-04-09 | 204.34 |
| 2001-04-10 | 204.72 |
| 2001-04-11 | 202.96 |
| 2001-04-12 | 200.83 |
| 2001-04-13 | . |
| 2001-04-16 | 198.04 |
| 2001-04-17 | 199.14 |
| 2001-04-18 | 200.34 |
| 2001-04-19 | 203.02 |
| 2001-04-20 | 205.37 |
| 2001-04-23 | 205.91 |
| 2001-04-24 | 204.33 |
| 2001-04-25 | 203.77 |
| 2001-04-26 | 199.65 |
| 2001-04-27 | 199.09 |
| 2001-04-30 | 199.34 |
| 2001-05-01 | 199.61 |
| 2001-05-02 | 197.67 |
| 2001-05-03 | 199.21 |
| 2001-05-04 | 196.75 |
| 2001-05-07 | 196.22 |
| 2001-05-08 | 194.58 |
| 2001-05-09 | 197.50 |
| 2001-05-10 | 195.39 |
| 2001-05-11 | 195.14 |
| 2001-05-14 | 193.20 |
| 2001-05-15 | 192.83 |
| 2001-05-16 | 193.79 |
| 2001-05-17 | 195.01 |
| 2001-05-18 | 194.00 |
| 2001-05-21 | 189.69 |
| 2001-05-22 | 190.58 |
| 2001-05-23 | 194.03 |
| 2001-05-24 | 193.69 |
| 2001-05-25 | 192.89 |
| 2001-05-28 | . |
| 2001-05-29 | 194.66 |
| 2001-05-30 | 193.94 |
| 2001-05-31 | 194.69 |
| 2001-06-01 | 191.01 |
| 2001-06-04 | 188.30 |
| 2001-06-05 | 186.95 |
| 2001-06-06 | 188.60 |
| 2001-06-07 | 186.86 |
| 2001-06-08 | 186.79 |
| 2001-06-11 | 188.24 |
| 2001-06-12 | 189.49 |
| 2001-06-13 | 189.52 |
| 2001-06-14 | 188.59 |
| 2001-06-15 | 190.11 |
| 2001-06-18 | 190.39 |
| 2001-06-19 | 193.87 |
| 2001-06-20 | 194.97 |
| 2001-06-21 | 194.87 |
| 2001-06-22 | 193.96 |
| 2001-06-25 | 191.06 |
| 2001-06-26 | 191.02 |
| 2001-06-27 | 190.57 |
| 2001-06-28 | 188.45 |
| 2001-06-29 | 191.78 |
| 2001-07-02 | 189.43 |
| 2001-07-03 | 190.39 |
| 2001-07-04 | . |
| 2001-07-05 | 188.62 |
| 2001-07-06 | 189.97 |
| 2001-07-09 | 191.11 |
| 2001-07-10 | 190.81 |
| 2001-07-11 | 189.78 |
| 2001-07-12 | 193.66 |
| 2001-07-13 | 196.09 |
| 2001-07-16 | 195.37 |
| 2001-07-17 | 195.23 |
| 2001-07-18 | 190.48 |
| 2001-07-19 | 188.60 |
| 2001-07-20 | 190.17 |
| 2001-07-23 | 189.20 |
| 2001-07-24 | 188.37 |
| 2001-07-25 | 190.17 |
| 2001-07-26 | 190.42 |
| 2001-07-27 | 189.02 |
| 2001-07-30 | 189.43 |
| 2001-07-31 | 191.51 |
| 2001-08-01 | 188.15 |
| 2001-08-02 | 188.06 |
| 2001-08-03 | 189.60 |
| 2001-08-06 | 188.61 |
| 2001-08-07 | 187.34 |
| 2001-08-08 | 188.42 |
| 2001-08-09 | 188.62 |
| 2001-08-10 | 187.91 |
| 2001-08-13 | 188.99 |
| 2001-08-14 | 192.37 |
| 2001-08-15 | 192.40 |
| 2001-08-16 | 195.56 |
| 2001-08-17 | 192.64 |
| 2001-08-20 | 191.98 |
| 2001-08-21 | 193.90 |
| 2001-08-22 | 194.41 |
| 2001-08-23 | 194.61 |
| 2001-08-24 | 191.31 |
| 2001-08-27 | 191.32 |
| 2001-08-28 | 190.40 |
| 2001-08-29 | 191.20 |
| 2001-08-30 | 192.16 |
| 2001-08-31 | 192.05 |
| 2001-09-03 | . |
| 2001-09-04 | 192.11 |
| 2001-09-05 | 191.39 |
| 2001-09-06 | 187.39 |
| 2001-09-07 | 186.80 |
| 2001-09-10 | 184.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 165.10 |
| 2001-09-18 | 171.52 |
| 2001-09-19 | 174.10 |
| 2001-09-20 | 173.64 |
| 2001-09-21 | 165.81 |
| 2001-09-24 | 166.46 |
| 2001-09-25 | 164.00 |
| 2001-09-26 | 165.71 |
| 2001-09-27 | 167.91 |
| 2001-09-28 | 170.48 |
| 2001-10-01 | 171.87 |
| 2001-10-02 | 170.28 |
| 2001-10-03 | 171.26 |
| 2001-10-04 | 172.31 |
| 2001-10-05 | 172.79 |
| 2001-10-08 | 169.16 |
| 2001-10-09 | 171.96 |
| 2001-10-10 | 179.63 |
| 2001-10-11 | 180.50 |
| 2001-10-12 | 178.23 |
| 2001-10-15 | 177.60 |
| 2001-10-16 | 179.03 |
| 2001-10-17 | 180.55 |
| 2001-10-18 | 177.07 |
| 2001-10-19 | 178.15 |
| 2001-10-22 | 176.19 |
| 2001-10-23 | 179.43 |
| 2001-10-24 | 177.71 |
| 2001-10-25 | 177.41 |
| 2001-10-26 | 177.78 |
| 2001-10-29 | 177.22 |
| 2001-10-30 | 175.55 |
| 2001-10-31 | 178.22 |
| 2001-11-01 | 180.17 |
| 2001-11-02 | 177.92 |
| 2001-11-05 | 176.11 |
| 2001-11-06 | 177.95 |
| 2001-11-07 | 177.29 |
| 2001-11-08 | 178.33 |
| 2001-11-09 | 177.60 |
| 2001-11-12 | 178.87 |
| 2001-11-13 | 178.05 |
| 2001-11-14 | 178.99 |
| 2001-11-15 | 181.64 |
| 2001-11-16 | 182.61 |
| 2001-11-19 | 185.48 |
| 2001-11-20 | 183.37 |
| 2001-11-21 | 185.56 |
| 2001-11-22 | . |
| 2001-11-23 | 184.89 |
| 2001-11-26 | 185.35 |
| 2001-11-27 | 184.01 |
| 2001-11-28 | 180.86 |
| 2001-11-29 | 179.42 |
| 2001-11-30 | 180.71 |
| 2001-12-03 | 182.23 |
| 2001-12-04 | 185.18 |
| 2001-12-05 | 188.43 |
| 2001-12-06 | 190.13 |
| 2001-12-07 | 192.01 |
| 2001-12-10 | 192.74 |
| 2001-12-11 | 192.49 |
| 2001-12-12 | 192.59 |
| 2001-12-13 | 190.17 |
| 2001-12-14 | 188.99 |
| 2001-12-17 | 189.68 |
| 2001-12-18 | 187.40 |
| 2001-12-19 | 185.51 |
| 2001-12-20 | 186.58 |
| 2001-12-21 | 183.94 |
| 2001-12-24 | 184.93 |
| 2001-12-25 | . |
| 2001-12-26 | 186.61 |
| 2001-12-27 | 185.81 |
| 2001-12-28 | 187.43 |
| 2001-12-31 | 191.68 |
| 2002-01-01 | . |
| 2002-01-02 | 191.83 |
| 2002-01-03 | 189.60 |
| 2002-01-04 | 190.55 |
| 2002-01-07 | 188.95 |
| 2002-01-08 | 188.04 |
| 2002-01-09 | 187.45 |
| 2002-01-10 | 186.74 |
| 2002-01-11 | 189.26 |
| 2002-01-14 | 187.91 |
| 2002-01-15 | 185.17 |
| 2002-01-16 | 184.04 |
| 2002-01-17 | 185.80 |
| 2002-01-18 | 185.66 |
| 2002-01-21 | . |
| 2002-01-22 | 185.98 |
| 2002-01-23 | 189.06 |
| 2002-01-24 | 190.86 |
| 2002-01-25 | 193.01 |
| 2002-01-28 | 191.87 |
| 2002-01-29 | 189.95 |
| 2002-01-30 | 189.58 |
| 2002-01-31 | 190.31 |
| 2002-02-01 | 189.92 |
| 2002-02-04 | 189.08 |
| 2002-02-05 | 188.28 |
| 2002-02-06 | 189.85 |
| 2002-02-07 | 189.46 |
| 2002-02-08 | 192.36 |
| 2002-02-11 | 194.45 |
| 2002-02-12 | 192.36 |
| 2002-02-13 | 192.99 |
| 2002-02-14 | 197.13 |
| 2002-02-15 | 196.34 |
| 2002-02-18 | . |
| 2002-02-19 | 197.60 |
| 2002-02-20 | 195.11 |
| 2002-02-21 | 196.23 |
| 2002-02-22 | 196.13 |
| 2002-02-25 | 193.89 |
| 2002-02-26 | 194.54 |
| 2002-02-27 | 198.46 |
| 2002-02-28 | 199.49 |
| 2002-03-01 | 204.43 |
| 2002-03-04 | 200.61 |
| 2002-03-05 | 199.56 |
| 2002-03-06 | 200.54 |
| 2002-03-07 | 203.00 |
| 2002-03-08 | 201.13 |
| 2002-03-11 | 199.42 |
| 2002-03-12 | 196.60 |
| 2002-03-13 | 198.10 |
| 2002-03-14 | 198.11 |
| 2002-03-15 | 196.32 |
| 2002-03-18 | 197.05 |
| 2002-03-19 | 195.98 |
| 2002-03-20 | 196.62 |
| 2002-03-21 | 195.08 |
| 2002-03-22 | 195.28 |
| 2002-03-25 | 196.40 |
| 2002-03-26 | 196.82 |
| 2002-03-27 | 195.19 |
| 2002-03-28 | 195.12 |
| 2002-03-29 | . |
| 2002-04-01 | 193.32 |
| 2002-04-02 | 193.84 |
| 2002-04-03 | 193.63 |
| 2002-04-04 | 195.38 |
| 2002-04-05 | 195.19 |
| 2002-04-08 | 194.07 |
| 2002-04-09 | 191.95 |
| 2002-04-10 | 189.98 |
| 2002-04-11 | 189.78 |
| 2002-04-12 | 190.84 |
| 2002-04-15 | 191.14 |
| 2002-04-16 | 188.54 |
| 2002-04-17 | 191.96 |
| 2002-04-18 | 190.82 |
| 2002-04-19 | 190.16 |
| 2002-04-22 | 192.13 |
| 2002-04-23 | 192.25 |
| 2002-04-24 | 193.67 |
| 2002-04-25 | 191.22 |
| 2002-04-26 | 190.99 |
| 2002-04-29 | 188.42 |
| 2002-04-30 | 188.73 |
| 2002-05-01 | 188.72 |
| 2002-05-02 | 188.21 |
| 2002-05-03 | 190.17 |
| 2002-05-06 | 187.62 |
| 2002-05-07 | 190.12 |
| 2002-05-08 | 192.18 |
| 2002-05-09 | 192.20 |
| 2002-05-10 | 191.33 |
| 2002-05-13 | 190.44 |
| 2002-05-14 | 189.41 |
| 2002-05-15 | 190.07 |
| 2002-05-16 | 188.78 |
| 2002-05-17 | 190.69 |
| 2002-05-20 | 187.50 |
| 2002-05-21 | 182.74 |
| 2002-05-22 | 184.89 |
| 2002-05-23 | 180.47 |
| 2002-05-24 | 187.02 |
| 2002-05-27 | . |
| 2002-05-28 | 186.06 |
| 2002-05-29 | 184.30 |
| 2002-05-30 | 184.49 |
| 2002-05-31 | 183.33 |
| 2002-06-03 | 183.97 |
| 2002-06-04 | 186.37 |
| 2002-06-05 | 188.73 |
| 2002-06-06 | 187.98 |
| 2002-06-07 | 186.09 |
| 2002-06-10 | 187.10 |
| 2002-06-11 | 187.46 |
| 2002-06-12 | 187.74 |
| 2002-06-13 | 187.27 |
| 2002-06-14 | 186.53 |
| 2002-06-17 | 185.70 |
| 2002-06-18 | 184.32 |
| 2002-06-19 | 179.76 |
| 2002-06-20 | 181.73 |
| 2002-06-21 | 182.77 |
| 2002-06-24 | 182.68 |
| 2002-06-25 | 180.96 |
| 2002-06-26 | 178.11 |
| 2002-06-27 | 178.63 |
| 2002-06-28 | 182.13 |
| 2002-07-01 | 181.69 |
| 2002-07-02 | 181.93 |
| 2002-07-03 | 182.57 |
| 2002-07-04 | . |
| 2002-07-05 | 187.85 |
| 2002-07-08 | 187.29 |
| 2002-07-09 | 188.27 |
| 2002-07-10 | 186.08 |
| 2002-07-11 | 184.27 |
| 2002-07-12 | 187.71 |
| 2002-07-15 | 186.87 |
| 2002-07-16 | 184.76 |
| 2002-07-17 | 183.88 |
| 2002-07-18 | 184.68 |
| 2002-07-19 | 183.39 |
| 2002-07-22 | 179.24 |
| 2002-07-23 | 180.77 |
| 2002-07-24 | 176.95 |
| 2002-07-25 | 178.03 |
| 2002-07-26 | 173.48 |
| 2002-07-29 | 173.78 |
| 2002-07-30 | 176.06 |
| 2002-07-31 | 174.53 |
| 2002-08-01 | 173.72 |
| 2002-08-02 | 175.99 |
| 2002-08-05 | 173.77 |
| 2002-08-06 | 171.91 |
| 2002-08-07 | 173.28 |
| 2002-08-08 | 170.47 |
| 2002-08-09 | 172.63 |
| 2002-08-12 | 172.39 |
| 2002-08-13 | 175.13 |
| 2002-08-14 | 178.06 |
| 2002-08-15 | 178.10 |
| 2002-08-16 | 181.85 |
| 2002-08-19 | 180.50 |
| 2002-08-20 | 182.17 |
| 2002-08-21 | 180.99 |
| 2002-08-22 | 180.33 |
| 2002-08-23 | 181.56 |
| 2002-08-26 | 181.58 |
| 2002-08-27 | 180.87 |
| 2002-08-28 | 179.96 |
| 2002-08-29 | 180.06 |
| 2002-08-30 | 182.94 |
| 2002-09-02 | . |
| 2002-09-03 | 181.08 |
| 2002-09-04 | 180.07 |
| 2002-09-05 | 180.73 |
| 2002-09-06 | 177.37 |
| 2002-09-09 | 176.39 |
| 2002-09-10 | 178.84 |
| 2002-09-11 | 181.43 |
| 2002-09-12 | 182.02 |
| 2002-09-13 | 179.34 |
| 2002-09-16 | 176.94 |
| 2002-09-17 | 180.34 |
| 2002-09-18 | 177.50 |
| 2002-09-19 | 177.71 |
| 2002-09-20 | 176.76 |
| 2002-09-23 | 174.09 |
| 2002-09-24 | 173.11 |
| 2002-09-25 | 170.46 |
| 2002-09-26 | 169.67 |
| 2002-09-27 | 170.71 |
| 2002-09-30 | 168.72 |
| 2002-10-01 | 168.51 |
| 2002-10-02 | 167.33 |
| 2002-10-03 | 166.32 |
| 2002-10-04 | 167.41 |
| 2002-10-07 | 163.69 |
| 2002-10-08 | 164.66 |
| 2002-10-09 | 163.01 |
| 2002-10-10 | 159.32 |
| 2002-10-11 | 159.33 |
| 2002-10-14 | 162.01 |
| 2002-10-15 | 164.88 |
| 2002-10-16 | 166.57 |
| 2002-10-17 | 168.56 |
| 2002-10-18 | 172.60 |
| 2002-10-21 | 172.07 |
| 2002-10-22 | 170.81 |
| 2002-10-23 | 174.99 |
| 2002-10-24 | 172.49 |
| 2002-10-25 | 171.47 |
| 2002-10-28 | 172.31 |
| 2002-10-29 | 172.08 |
| 2002-10-30 | 171.28 |
| 2002-10-31 | 172.93 |
| 2002-11-01 | 171.49 |
| 2002-11-04 | 175.35 |
| 2002-11-05 | 175.17 |
| 2002-11-06 | 176.69 |
| 2002-11-07 | 178.28 |
| 2002-11-08 | 179.23 |
| 2002-11-11 | 177.58 |
| 2002-11-12 | 176.92 |
| 2002-11-13 | 177.62 |
| 2002-11-14 | 177.52 |
| 2002-11-15 | 182.94 |
| 2002-11-18 | 183.37 |
| 2002-11-19 | 184.91 |
| 2002-11-20 | 184.75 |
| 2002-11-21 | 185.37 |
| 2002-11-22 | 186.90 |
| 2002-11-25 | 189.58 |
| 2002-11-26 | 190.33 |
| 2002-11-27 | 192.02 |
| 2002-11-28 | . |
| 2002-11-29 | 192.20 |
| 2002-12-02 | 193.45 |
| 2002-12-03 | 194.99 |
| 2002-12-04 | 192.69 |
| 2002-12-05 | 193.52 |
| 2002-12-06 | 194.93 |
| 2002-12-09 | 195.34 |
| 2002-12-10 | 195.39 |
| 2002-12-11 | 193.26 |
| 2002-12-12 | 195.84 |
| 2002-12-13 | 195.40 |
| 2002-12-16 | 193.92 |
| 2002-12-17 | 194.56 |
| 2002-12-18 | 197.10 |
| 2002-12-19 | 197.76 |
| 2002-12-20 | 197.77 |
| 2002-12-23 | 195.17 |
| 2002-12-24 | 194.40 |
| 2002-12-25 | . |
| 2002-12-26 | 193.64 |
| 2002-12-27 | 192.06 |
| 2002-12-30 | 188.75 |
| 2002-12-31 | 189.46 |
| 2003-01-01 | . |
| 2003-01-02 | 189.39 |
| 2003-01-03 | 194.94 |
| 2003-01-06 | 197.85 |
| 2003-01-07 | 197.17 |
| 2003-01-08 | 199.83 |
| 2003-01-09 | 198.23 |
| 2003-01-10 | 198.76 |
| 2003-01-13 | 201.04 |
| 2003-01-14 | 200.73 |
| 2003-01-15 | 200.96 |
| 2003-01-16 | 200.33 |
| 2003-01-17 | 197.52 |
| 2003-01-20 | . |
| 2003-01-21 | 195.78 |
| 2003-01-22 | 195.35 |
| 2003-01-23 | 197.78 |
| 2003-01-24 | 196.33 |
| 2003-01-27 | 193.31 |
| 2003-01-28 | 193.93 |
| 2003-01-29 | 191.97 |
| 2003-01-30 | 192.87 |
| 2003-01-31 | 193.78 |
| 2003-02-03 | 193.76 |
| 2003-02-04 | 194.03 |
| 2003-02-05 | 192.39 |
| 2003-02-06 | 192.08 |
| 2003-02-07 | 188.94 |
| 2003-02-10 | 186.02 |
| 2003-02-11 | 184.73 |
| 2003-02-12 | 185.29 |
| 2003-02-13 | 183.09 |
| 2003-02-14 | 180.99 |
| 2003-02-17 | . |
| 2003-02-18 | 187.13 |
| 2003-02-19 | 186.61 |
| 2003-02-20 | 186.14 |
| 2003-02-21 | 185.80 |
| 2003-02-24 | 188.49 |
| 2003-02-25 | 184.78 |
| 2003-02-26 | 186.13 |
| 2003-02-27 | 187.00 |
| 2003-02-28 | 186.34 |
| 2003-03-03 | 188.76 |
| 2003-03-04 | 188.64 |
| 2003-03-05 | 186.07 |
| 2003-03-06 | 184.33 |
| 2003-03-07 | 180.76 |
| 2003-03-10 | 179.13 |
| 2003-03-11 | 178.19 |
| 2003-03-12 | 178.92 |
| 2003-03-13 | 179.15 |
| 2003-03-14 | 182.93 |
| 2003-03-17 | 180.16 |
| 2003-03-18 | 183.95 |
| 2003-03-19 | 183.76 |
| 2003-03-20 | 186.82 |
| 2003-03-21 | 187.15 |
| 2003-03-24 | 183.97 |
| 2003-03-25 | 182.96 |
| 2003-03-26 | 184.52 |
| 2003-03-27 | 183.02 |
| 2003-03-28 | 183.83 |
| 2003-03-31 | 180.36 |
| 2003-04-01 | 180.43 |
| 2003-04-02 | 182.17 |
| 2003-04-03 | 183.18 |
| 2003-04-04 | 185.37 |
| 2003-04-07 | 189.17 |
| 2003-04-08 | 188.54 |
| 2003-04-09 | 186.09 |
| 2003-04-10 | 188.58 |
| 2003-04-11 | 188.34 |
| 2003-04-14 | 188.32 |
| 2003-04-15 | 188.44 |
| 2003-04-16 | 192.02 |
| 2003-04-17 | 190.24 |
| 2003-04-18 | . |
| 2003-04-21 | 191.52 |
| 2003-04-22 | 188.08 |
| 2003-04-23 | 186.98 |
| 2003-04-24 | 181.88 |
| 2003-04-25 | 178.05 |
| 2003-04-28 | 178.75 |
| 2003-04-29 | 182.76 |
| 2003-04-30 | 183.63 |
| 2003-05-01 | 183.65 |
| 2003-05-02 | 182.16 |
| 2003-05-05 | 182.47 |
| 2003-05-06 | 184.40 |
| 2003-05-07 | 187.83 |
| 2003-05-08 | 187.13 |
| 2003-05-09 | 187.40 |
| 2003-05-12 | 189.53 |
| 2003-05-13 | 188.06 |
| 2003-05-14 | 188.21 |
| 2003-05-15 | 189.18 |
| 2003-05-16 | 189.44 |
| 2003-05-19 | 188.87 |
| 2003-05-20 | 190.16 |
| 2003-05-21 | 189.23 |
| 2003-05-22 | 189.07 |
| 2003-05-23 | 190.34 |
| 2003-05-26 | . |
| 2003-05-27 | 192.99 |
| 2003-05-28 | 194.91 |
| 2003-05-29 | 194.89 |
| 2003-05-30 | 195.49 |
| 2003-06-02 | 199.59 |
| 2003-06-03 | 198.48 |
| 2003-06-04 | 199.47 |
| 2003-06-05 | 201.65 |
| 2003-06-06 | 202.17 |
| 2003-06-09 | 204.84 |
| 2003-06-10 | 205.79 |
| 2003-06-11 | 206.79 |
| 2003-06-12 | 208.24 |
| 2003-06-13 | 208.03 |
| 2003-06-16 | 207.14 |
| 2003-06-17 | 209.32 |
| 2003-06-18 | 212.20 |
| 2003-06-19 | 212.50 |
| 2003-06-20 | 213.13 |
| 2003-06-23 | 210.84 |
| 2003-06-24 | 209.79 |
| 2003-06-25 | 213.59 |
| 2003-06-26 | 215.75 |
| 2003-06-27 | 215.07 |
| 2003-06-30 | 215.83 |
| 2003-07-01 | 217.75 |
| 2003-07-02 | 218.90 |
| 2003-07-03 | 218.37 |
| 2003-07-04 | . |
| 2003-07-07 | 219.98 |
| 2003-07-08 | 221.44 |
| 2003-07-09 | 219.73 |
| 2003-07-10 | 218.21 |
| 2003-07-11 | 218.34 |
| 2003-07-14 | 220.25 |
| 2003-07-15 | 218.08 |
| 2003-07-16 | 219.51 |
| 2003-07-17 | 216.89 |
| 2003-07-18 | 214.70 |
| 2003-07-21 | 213.33 |
| 2003-07-22 | 213.99 |
| 2003-07-23 | 215.62 |
| 2003-07-24 | 218.78 |
| 2003-07-25 | 219.95 |
| 2003-07-28 | 223.95 |
| 2003-07-29 | 223.13 |
| 2003-07-30 | 220.44 |
| 2003-07-31 | 221.39 |
| 2003-08-01 | 221.73 |
| 2003-08-04 | 223.07 |
| 2003-08-05 | 220.18 |
| 2003-08-06 | 217.75 |
| 2003-08-07 | 221.28 |
| 2003-08-08 | 222.51 |
| 2003-08-11 | 224.05 |
| 2003-08-12 | 225.11 |
| 2003-08-13 | 230.49 |
| 2003-08-14 | 233.44 |
| 2003-08-15 | 233.69 |
| 2003-08-18 | 235.81 |
| 2003-08-19 | 238.30 |
| 2003-08-20 | 239.92 |
| 2003-08-21 | 244.27 |
| 2003-08-22 | 245.56 |
| 2003-08-25 | 243.07 |
| 2003-08-26 | 245.30 |
| 2003-08-27 | 245.28 |
| 2003-08-28 | 244.94 |
| 2003-08-29 | 247.68 |
| 2003-09-01 | . |
| 2003-09-02 | 253.52 |
| 2003-09-03 | 249.36 |
| 2003-09-04 | 249.72 |
| 2003-09-05 | 253.00 |
| 2003-09-08 | 256.17 |
| 2003-09-09 | 254.78 |
| 2003-09-10 | 254.40 |
| 2003-09-11 | 252.18 |
| 2003-09-12 | 251.14 |
| 2003-09-15 | 246.98 |
| 2003-09-16 | 250.48 |
| 2003-09-17 | 249.54 |
| 2003-09-18 | 244.35 |
| 2003-09-19 | 245.79 |
| 2003-09-22 | 241.25 |
| 2003-09-23 | 244.31 |
| 2003-09-24 | 248.57 |
| 2003-09-25 | 243.97 |
| 2003-09-26 | 243.37 |
| 2003-09-29 | 242.34 |
| 2003-09-30 | 243.46 |
| 2003-10-01 | 244.43 |
| 2003-10-02 | 247.10 |
| 2003-10-03 | 248.52 |
| 2003-10-06 | 251.16 |
| 2003-10-07 | 250.44 |
| 2003-10-08 | 248.98 |
| 2003-10-09 | 254.91 |
| 2003-10-10 | 257.59 |
| 2003-10-13 | 260.94 |
| 2003-10-14 | 256.86 |
| 2003-10-15 | 257.37 |
| 2003-10-16 | 263.46 |
| 2003-10-17 | 263.15 |
| 2003-10-20 | 264.53 |
| 2003-10-21 | 261.95 |
| 2003-10-22 | 261.92 |
| 2003-10-23 | 253.75 |
| 2003-10-24 | 253.27 |
| 2003-10-27 | 253.69 |
| 2003-10-28 | 255.16 |
| 2003-10-29 | 256.90 |
| 2003-10-30 | 257.88 |
| 2003-10-31 | 258.23 |
| 2003-11-03 | 260.06 |
| 2003-11-04 | 262.43 |
| 2003-11-05 | 264.07 |
| 2003-11-06 | 259.38 |
| 2003-11-07 | 259.67 |
| 2003-11-10 | 257.82 |
| 2003-11-11 | 256.24 |
| 2003-11-12 | 256.66 |
| 2003-11-13 | 257.89 |
| 2003-11-14 | 256.80 |
| 2003-11-17 | 253.31 |
| 2003-11-18 | 253.04 |
| 2003-11-19 | 248.21 |
| 2003-11-20 | 246.40 |
| 2003-11-21 | 249.98 |
| 2003-11-24 | 246.07 |
| 2003-11-25 | 247.58 |
| 2003-11-26 | 250.15 |
| 2003-11-27 | . |
| 2003-11-28 | 250.92 |
| 2003-12-01 | 254.55 |
| 2003-12-02 | 255.21 |
| 2003-12-03 | 254.38 |
| 2003-12-04 | 255.42 |
| 2003-12-05 | 254.97 |
| 2003-12-08 | 254.75 |
| 2003-12-09 | 256.95 |
| 2003-12-10 | 259.98 |
| 2003-12-11 | 258.54 |
| 2003-12-12 | 260.33 |
| 2003-12-15 | 264.66 |
| 2003-12-16 | 263.71 |
| 2003-12-17 | 259.88 |
| 2003-12-18 | 260.18 |
| 2003-12-19 | 261.24 |
| 2003-12-22 | 261.45 |
| 2003-12-23 | 260.68 |
| 2003-12-24 | 261.21 |
| 2003-12-25 | . |
| 2003-12-26 | 260.79 |
| 2003-12-29 | 264.17 |
| 2003-12-30 | 266.48 |
| 2003-12-31 | 267.21 |
| 2004-01-01 | . |
| 2004-01-02 | 272.63 |
| 2004-01-05 | 276.33 |
| 2004-01-06 | 275.54 |
| 2004-01-07 | 274.40 |
| 2004-01-08 | 275.77 |
| 2004-01-09 | 282.00 |
| 2004-01-12 | 286.11 |
| 2004-01-13 | 286.65 |
| 2004-01-14 | 289.28 |
| 2004-01-15 | 287.85 |
| 2004-01-16 | 287.70 |
| 2004-01-19 | . |
| 2004-01-20 | 288.69 |
| 2004-01-21 | 287.73 |
| 2004-01-22 | 284.86 |
| 2004-01-23 | 284.24 |
| 2004-01-26 | 286.26 |
| 2004-01-27 | 291.58 |
| 2004-01-28 | 286.73 |
| 2004-01-29 | 281.13 |
| 2004-01-30 | 282.09 |
| 2004-02-02 | 283.35 |
| 2004-02-03 | 281.92 |
| 2004-02-04 | 280.66 |
| 2004-02-05 | 282.65 |
| 2004-02-06 | 283.74 |
| 2004-02-09 | 289.15 |
| 2004-02-10 | 290.60 |
| 2004-02-11 | 292.16 |
| 2004-02-12 | 290.95 |
| 2004-02-13 | 295.78 |
| 2004-02-16 | . |
| 2004-02-17 | 297.70 |
| 2004-02-18 | 296.08 |
| 2004-02-19 | 293.89 |
| 2004-02-20 | 292.99 |
| 2004-02-23 | 291.51 |
| 2004-02-24 | 290.94 |
| 2004-02-25 | 290.89 |
| 2004-02-26 | 290.32 |
| 2004-02-27 | 293.19 |
| 2004-03-01 | 295.59 |
| 2004-03-02 | 300.19 |
| 2004-03-03 | 295.57 |
| 2004-03-04 | 297.52 |
| 2004-03-05 | 297.40 |
| 2004-03-08 | 296.27 |
| 2004-03-09 | 295.07 |
| 2004-03-10 | 289.56 |
| 2004-03-11 | 288.79 |
| 2004-03-12 | 285.35 |
| 2004-03-15 | 282.54 |
| 2004-03-16 | 280.59 |
| 2004-03-17 | 281.96 |
| 2004-03-18 | 284.81 |
| 2004-03-19 | 287.48 |
| 2004-03-22 | 281.77 |
| 2004-03-23 | 279.85 |
| 2004-03-24 | 278.86 |
| 2004-03-25 | 277.14 |
| 2004-03-26 | 281.01 |
| 2004-03-29 | 287.39 |
| 2004-03-30 | 287.01 |
| 2004-03-31 | 288.31 |
| 2004-04-01 | 291.65 |
| 2004-04-02 | 292.47 |
| 2004-04-05 | 293.65 |
| 2004-04-06 | 295.60 |
| 2004-04-07 | 296.81 |
| 2004-04-08 | 298.67 |
| 2004-04-09 | . |
| 2004-04-12 | 299.90 |
| 2004-04-13 | 300.28 |
| 2004-04-14 | 299.44 |
| 2004-04-15 | 297.42 |
| 2004-04-16 | 295.94 |
| 2004-04-19 | 300.33 |
| 2004-04-20 | 300.83 |
| 2004-04-21 | 302.06 |
| 2004-04-22 | 301.64 |
| 2004-04-23 | 302.07 |
| 2004-04-26 | 300.35 |
| 2004-04-27 | 297.84 |
| 2004-04-28 | 293.20 |
| 2004-04-29 | 285.48 |
| 2004-04-30 | 283.33 |
| 2004-05-03 | 281.44 |
| 2004-05-04 | 282.15 |
| 2004-05-05 | 279.87 |
| 2004-05-06 | 277.92 |
| 2004-05-07 | 276.26 |
| 2004-05-10 | 263.23 |
| 2004-05-11 | 259.60 |
| 2004-05-12 | 265.23 |
| 2004-05-13 | 260.19 |
| 2004-05-14 | 254.92 |
| 2004-05-17 | 237.18 |
| 2004-05-18 | 246.37 |
| 2004-05-19 | 256.47 |
| 2004-05-20 | 255.19 |
| 2004-05-21 | 260.28 |
| 2004-05-24 | 262.26 |
| 2004-05-25 | 261.29 |
| 2004-05-26 | 259.80 |
| 2004-05-27 | 265.14 |
| 2004-05-28 | 266.50 |
| 2004-05-31 | . |
| 2004-06-01 | 264.74 |
| 2004-06-02 | 261.02 |
| 2004-06-03 | 253.73 |
| 2004-06-04 | 254.69 |
| 2004-06-07 | 261.98 |
| 2004-06-08 | 261.57 |
| 2004-06-09 | 258.75 |
| 2004-06-10 | 254.56 |
| 2004-06-11 | . |
| 2004-06-14 | 245.77 |
| 2004-06-15 | 247.57 |
| 2004-06-16 | 246.52 |
| 2004-06-17 | 247.44 |
| 2004-06-18 | 240.82 |
| 2004-06-21 | 240.11 |
| 2004-06-22 | 239.73 |
| 2004-06-23 | 240.18 |
| 2004-06-24 | 246.54 |
| 2004-06-25 | 250.58 |
| 2004-06-28 | 249.27 |
| 2004-06-29 | 249.51 |
| 2004-06-30 | 250.54 |
| 2004-07-01 | 250.98 |
| 2004-07-02 | 249.14 |
| 2004-07-05 | . |
| 2004-07-06 | 251.35 |
| 2004-07-07 | 254.11 |
| 2004-07-08 | 250.88 |
| 2004-07-09 | 255.47 |
| 2004-07-12 | 257.11 |
| 2004-07-13 | 256.73 |
| 2004-07-14 | 250.67 |
| 2004-07-15 | 247.36 |
| 2004-07-16 | 249.53 |
| 2004-07-19 | 250.89 |
| 2004-07-20 | 246.04 |
| 2004-07-21 | 249.55 |
| 2004-07-22 | 246.24 |
| 2004-07-23 | 245.48 |
| 2004-07-26 | 246.58 |
| 2004-07-27 | 246.87 |
| 2004-07-28 | 247.94 |
| 2004-07-29 | 244.74 |
| 2004-07-30 | 244.79 |
| 2004-08-02 | 244.13 |
| 2004-08-03 | 244.64 |
| 2004-08-04 | 242.40 |
| 2004-08-05 | 246.64 |
| 2004-08-06 | 245.51 |
| 2004-08-09 | 247.07 |
| 2004-08-10 | 247.56 |
| 2004-08-11 | 245.96 |
| 2004-08-12 | 245.72 |
| 2004-08-13 | 246.48 |
| 2004-08-16 | 246.69 |
| 2004-08-17 | 246.96 |
| 2004-08-18 | 247.05 |
| 2004-08-19 | 253.20 |
| 2004-08-20 | 252.22 |
| 2004-08-23 | 252.54 |
| 2004-08-24 | 252.63 |
| 2004-08-25 | 254.10 |
| 2004-08-26 | 257.09 |
| 2004-08-27 | 257.53 |
| 2004-08-30 | 257.66 |
| 2004-08-31 | 258.50 |
| 2004-09-01 | 263.05 |
| 2004-09-02 | 262.36 |
| 2004-09-03 | 262.71 |
| 2004-09-06 | . |
| 2004-09-07 | 265.36 |
| 2004-09-08 | 265.33 |
| 2004-09-09 | 267.57 |
| 2004-09-10 | 271.58 |
| 2004-09-13 | 276.30 |
| 2004-09-14 | 274.68 |
| 2004-09-15 | 275.02 |
| 2004-09-16 | 277.42 |
| 2004-09-17 | 278.03 |
| 2004-09-20 | 280.86 |
| 2004-09-21 | 280.32 |
| 2004-09-22 | 276.52 |
| 2004-09-23 | 276.14 |
| 2004-09-24 | 277.00 |
| 2004-09-27 | 275.51 |
| 2004-09-28 | 273.62 |
| 2004-09-29 | 274.24 |
| 2004-09-30 | 277.93 |
| 2004-10-01 | 281.06 |
| 2004-10-04 | 286.06 |
| 2004-10-05 | 285.39 |
| 2004-10-06 | 282.29 |
| 2004-10-07 | 282.52 |
| 2004-10-08 | 282.88 |
| 2004-10-11 | 284.32 |
| 2004-10-12 | 277.11 |
| 2004-10-13 | 276.45 |
| 2004-10-14 | 274.44 |
| 2004-10-15 | 276.97 |
| 2004-10-18 | 277.62 |
| 2004-10-19 | 277.20 |
| 2004-10-20 | 273.29 |
| 2004-10-21 | 273.41 |
| 2004-10-22 | 274.44 |
| 2004-10-25 | 272.81 |
| 2004-10-26 | 271.94 |
| 2004-10-27 | 269.05 |
| 2004-10-28 | 274.43 |
| 2004-10-29 | 277.06 |
| 2004-11-01 | 277.03 |
| 2004-11-02 | 281.89 |
| 2004-11-03 | 284.16 |
| 2004-11-04 | 284.00 |
| 2004-11-05 | 290.05 |
| 2004-11-08 | 289.93 |
| 2004-11-09 | 290.14 |
| 2004-11-10 | 290.99 |
| 2004-11-11 | 291.56 |
| 2004-11-12 | 295.10 |
| 2004-11-15 | 297.50 |
| 2004-11-16 | 296.22 |
| 2004-11-17 | 302.50 |
| 2004-11-18 | 297.92 |
| 2004-11-19 | 297.59 |
| 2004-11-22 | 294.28 |
| 2004-11-23 | 295.29 |
| 2004-11-24 | 303.38 |
| 2004-11-25 | . |
| 2004-11-26 | 300.65 |
| 2004-11-29 | 304.95 |
| 2004-11-30 | 309.30 |
| 2004-12-01 | 308.21 |
| 2004-12-02 | 311.19 |
| 2004-12-03 | 311.23 |
| 2004-12-06 | 310.96 |
| 2004-12-07 | 311.84 |
| 2004-12-08 | 309.78 |
| 2004-12-09 | 306.65 |
| 2004-12-10 | 301.10 |
| 2004-12-13 | 300.07 |
| 2004-12-14 | 301.30 |
| 2004-12-15 | 305.78 |
| 2004-12-16 | 308.94 |
| 2004-12-17 | 306.11 |
| 2004-12-20 | 307.12 |
| 2004-12-21 | 308.82 |
| 2004-12-22 | 307.87 |
| 2004-12-23 | 308.42 |
| 2004-12-24 | . |
| 2004-12-27 | 308.87 |
| 2004-12-28 | 310.18 |
| 2004-12-29 | 314.92 |
| 2004-12-30 | 316.70 |
| 2004-12-31 | 319.19 |
| 2005-01-03 | 319.84 |
| 2005-01-04 | 319.13 |
| 2005-01-05 | 318.68 |
| 2005-01-06 | 315.41 |
| 2005-01-07 | 314.59 |
| 2005-01-10 | 312.98 |
| 2005-01-11 | 316.08 |
| 2005-01-12 | 317.05 |
| 2005-01-13 | 316.80 |
| 2005-01-14 | 320.00 |
| 2005-01-17 | . |
| 2005-01-18 | 325.33 |
| 2005-01-19 | 324.46 |
| 2005-01-20 | 327.34 |
| 2005-01-21 | 325.83 |
| 2005-01-24 | 326.31 |
| 2005-01-25 | 323.37 |
| 2005-01-26 | 325.65 |
| 2005-01-27 | 329.92 |
#2005-01-28| 330.67
#2005-01-31| 331.67
#2005-02-01| 330.91
#2005-02-02| 330.79
#2005-02-03| 331.52
#2005-02-04| 332.91
#2005-02-07| 334.99
#2005-02-08| 333.07
#2005-02-09| 332.88
#2005-02-10| 329.78
#2005-02-11| 330.23
#2005-02-14| 332.89
#2005-02-15| 333.21
#2005-02-16| 330.94
#2005-02-17| 331.21
#2005-02-18| 331.81
#2005-02-21| .
#2005-02-22| 338.09
#2005-02-23| 333.72
#2005-02-24| 335.82
#2005-02-25| 336.33
#2005-02-28| 338.41
#2005-03-01| 341.46
#2005-03-02| 338.84
#2005-03-03| 340.59
#2005-03-04| 339.70
#2005-03-07| 337.37
#2005-03-08| 332.65
#2005-03-09| 333.63
#2005-03-10| 331.12
#2005-03-11| 334.76
#2005-03-14| 332.39
#2005-03-15| 325.68
#2005-03-16| 323.86
#2005-03-17| 320.87
#2005-03-18| 322.11
#2005-03-21| 322.14
#2005-03-22| 321.15
#2005-03-23| 319.87
#2005-03-24| 318.00
#2005-03-25| .
#2005-03-28| 322.06
#2005-03-29| 314.26
#2005-03-30| 313.85
#2005-03-31| 319.20
#2005-04-01| 324.51
#2005-04-04| 322.59
#2005-04-05| 322.15
#2005-04-06| 325.04
#2005-04-07| 324.23
#2005-04-08| 325.90
#2005-04-11| 324.87
#2005-04-12| 325.78
#2005-04-13| 326.68
#2005-04-14| 322.46
#2005-04-15| 316.70
#2005-04-18| 312.23
#2005-04-19| 316.55
#2005-04-20| 320.35
#2005-04-21| 321.56
#2005-04-22| 322.25
#2005-04-25| 322.41
#2005-04-26| 322.50
#2005-04-27| 324.25
#2005-04-28| 326.84
#2005-04-29| 327.44
#2005-05-02| 325.38
#2005-05-03| 325.33
#2005-05-04| 331.76
#2005-05-05| 332.36
#2005-05-06| 333.05
#2005-05-09| 331.60
#2005-05-10| 332.07
#2005-05-11| 332.36
#2005-05-12| 329.82
#2005-05-13| 329.78
#2005-05-16| 329.61
#2005-05-17| 329.91
#2005-05-18| 329.87
#2005-05-19| 332.45
#2005-05-20| 332.58
#2005-05-23| 330.75
#2005-05-24| 332.66
#2005-05-25| 333.10
#2005-05-26| 335.38
#2005-05-27| 342.60
#2005-05-30| .
#2005-05-31| 345.43
#2005-06-01| 341.82
#2005-06-02| 341.08
#2005-06-03| 345.19
#2005-06-06| 345.85
#2005-06-07| 344.08
#2005-06-08| 346.38
#2005-06-09| 349.73
#2005-06-10| 348.96
#2005-06-13| 348.00
#2005-06-14| 348.47
#2005-06-15| 351.19
#2005-06-16| 352.04
#2005-06-17| 352.24
#2005-06-20| 348.60
#2005-06-21| 348.88
#2005-06-22| 352.61
#2005-06-23| 353.35
#2005-06-24| 354.64
#2005-06-27| 354.80
#2005-06-28| 350.66
#2005-06-29| 349.94
#2005-06-30| 349.72
#2005-07-01| 353.61
#2005-07-04| .
#2005-07-05| 348.44
#2005-07-06| 350.72
#2005-07-07| 350.42
#2005-07-08| 350.07
#2005-07-11| 352.43
#2005-07-12| 353.20
#2005-07-13| 353.16
#2005-07-14| 355.77
#2005-07-15| 354.15
#2005-07-18| 356.79
#2005-07-19| 354.97
#2005-07-20| 352.95
#2005-07-21| 353.11
#2005-07-22| 358.64
#2005-07-25| 361.26
#2005-07-26| 361.97
#2005-07-27| 361.93
#2005-07-28| 361.83
#2005-07-29| 362.12
#2005-08-01| 363.81
#2005-08-02| 366.46
#2005-08-03| 367.24
#2005-08-04| 367.39
#2005-08-05| 365.05
#2005-08-08| 362.42
#2005-08-09| 364.16
#2005-08-10| 364.83
#2005-08-11| 367.85
#2005-08-12| 369.56
#2005-08-15| 367.13
#2005-08-16| 367.51
#2005-08-17| 367.84
#2005-08-18| 365.93
#2005-08-19| 365.08
#2005-08-22| 367.51
#2005-08-23| 366.21
#2005-08-24| 363.51
#2005-08-25| 364.75
#2005-08-26| 362.96
#2005-08-29| 356.34
#2005-08-30| 358.67
#2005-08-31| 359.32
#2005-09-01| 367.05
#2005-09-02| 367.94
#2005-09-05| .
#2005-09-06| 371.13
#2005-09-07| 370.74
#2005-09-08| 369.90
#2005-09-09| 372.88
#2005-09-12| 377.65
#2005-09-13| 377.55
#2005-09-14| 376.41
#2005-09-15| 378.07
#2005-09-16| 379.91
#2005-09-19| 383.16
#2005-09-20| 381.86
#2005-09-21| 388.08
#2005-09-22| 385.98
#2005-09-23| 382.42
#2005-09-26| 387.84
#2005-09-27| 385.20
#2005-09-28| 388.29
#2005-09-29| 389.90
#2005-09-30| 389.67
#2005-10-03| 390.65
#2005-10-04| 393.18
#2005-10-05| 386.95
#2005-10-06| 378.46
#2005-10-07| 379.61
#2005-10-10| 382.70
#2005-10-11| 381.97
#2005-10-12| 378.36
#2005-10-13| 374.30
#2005-10-14| 373.08
#2005-10-17| 369.26
#2005-10-18| 367.68
#2005-10-19| 358.65
#2005-10-20| 356.58
#2005-10-21| 361.74
#2005-10-24| 357.75
#2005-10-25| 360.38
#2005-10-26| 362.19
#2005-10-27| 362.93
#2005-10-28| 358.40
#2005-10-31| 365.46
#2005-11-01| 369.67
#2005-11-02| 376.43
#2005-11-03| 377.75
#2005-11-04| 375.81
#2005-11-07| 375.42
#2005-11-08| 376.76
#2005-11-09| 382.25
#2005-11-10| 383.10
#2005-11-11| 390.98
#2005-11-14| 391.38
#2005-11-15| 389.68
#2005-11-16| 389.11
#2005-11-17| 389.26
#2005-11-18| 391.35
#2005-11-21| 387.67
#2005-11-22| 382.30
#2005-11-23| 391.54
#2005-11-24| .
#2005-11-25| 404.45
#2005-11-28| 407.51
#2005-11-29| 404.15
#2005-11-30| 407.26
#2005-12-01| 413.10
#2005-12-02| 416.78
#2005-12-05| 414.46
#2005-12-06| 414.87
#2005-12-07| 417.93
#2005-12-08| 415.96
#2005-12-09| 417.64
#2005-12-12| 419.42
#2005-12-13| 423.00
#2005-12-14| 426.30
#2005-12-15| 423.08
#2005-12-16| 422.50
#2005-12-19| 436.01
#2005-12-20| 435.04
#2005-12-21| 435.81
#2005-12-22| 439.87
#2005-12-23| 446.21
#2005-12-26| .
#2005-12-27| 445.15
#2005-12-28| 441.21
#2005-12-29| 442.19
#2005-12-30| 444.47
#2006-01-02| .
#2006-01-03| 450.34
#2006-01-04| 453.70
#2006-01-05| 452.55
#2006-01-06| 455.66
#2006-01-09| 457.25
#2006-01-10| 450.76
#2006-01-11| 454.15
#2006-01-12| 461.51
#2006-01-13| 459.79
#2006-01-16| .
#2006-01-17| 452.09
#2006-01-18| 444.52
#2006-01-19| 449.84
#2006-01-20| 444.27
#2006-01-23| 446.39
#2006-01-24| 454.91
#2006-01-25| 460.43
#2006-01-26| 460.29
#2006-01-27| 464.98
#2006-01-30| 463.85
#2006-01-31| 469.05
#2006-02-01| 467.30
#2006-02-02| 467.68
#2006-02-03| 468.27
#2006-02-06| 487.58
#2006-02-07| 483.46
#2006-02-08| 476.09
#2006-02-09| 479.74
#2006-02-10| 492.82
#2006-02-13| 481.22
#2006-02-14| 490.47
#2006-02-15| 496.03
#2006-02-16| 496.80
#2006-02-17| 494.06
#2006-02-20| .
#2006-02-21| 499.00
#2006-02-22| 491.44
#2006-02-23| 496.22
#2006-02-24| 503.37
#2006-02-27| 506.77
#2006-02-28| 510.53
#2006-03-01| 512.06
#2006-03-02| 515.10
#2006-03-03| 507.85
#2006-03-06| 511.48
#2006-03-07| 503.61
#2006-03-08| 496.84
#2006-03-09| 499.41
#2006-03-10| 506.79
#2006-03-13| 507.56
#2006-03-14| 504.29
#2006-03-15| 506.77
#2006-03-16| 507.46
#2006-03-17| 506.05
#2006-03-20| 507.10
#2006-03-21| 506.58
#2006-03-22| 498.77
#2006-03-23| 502.00
#2006-03-24| 505.26
#2006-03-27| 516.31
#2006-03-28| 516.44
#2006-03-29| 520.77
#2006-03-30| 522.34
#2006-03-31| 523.77
#2006-04-03| 528.61
#2006-04-04| 536.59
#2006-04-05| 546.08
#2006-04-06| 553.44
#2006-04-07| 547.11
#2006-04-10| 544.78
#2006-04-11| 543.48
#2006-04-12| 532.81
#2006-04-13| 533.22
#2006-04-14| .
#2006-04-17| 544.19
#2006-04-18| 547.46
#2006-04-19| 551.24
#2006-04-20| 549.95
#2006-04-21| 551.64
#2006-04-24| 552.72
#2006-04-25| 545.87
#2006-04-26| 555.96
#2006-04-27| 558.03
#2006-04-28| 554.39
#2006-05-01| 556.16
#2006-05-02| 558.73
#2006-05-03| 560.27
#2006-05-04| 565.87
#2006-05-05| 562.19
#2006-05-08| 564.68
#2006-05-09| 562.00
#2006-05-10| 563.27
#2006-05-11| 556.95
#2006-05-12| 549.64
#2006-05-15| 530.74
#2006-05-16| 528.45
#2006-05-17| 541.95
#2006-05-18| 519.38
#2006-05-19| 510.58
#2006-05-22| 494.37
#2006-05-23| 497.97
#2006-05-24| 490.42
#2006-05-25| 494.35
#2006-05-26| 505.80
#2006-05-29| .
#2006-05-30| 499.63
#2006-05-31| 491.23
#2006-06-01| 476.84
#2006-06-02| 488.06
#2006-06-05| 480.03
#2006-06-06| 472.87
#2006-06-07| 463.70
#2006-06-08| 440.77
#2006-06-09| 454.64
#2006-06-12| 447.71
#2006-06-13| 430.88
#2006-06-14| 434.43
#2006-06-15| 438.34
#2006-06-16| 458.09
#2006-06-19| 454.24
#2006-06-20| 443.55
#2006-06-21| 444.76
#2006-06-22| 449.37
#2006-06-23| 449.54
#2006-06-26| 446.15
#2006-06-27| 456.44
#2006-06-28| 456.97
#2006-06-29| 462.09
#2006-06-30| 481.23
#2006-07-03| 485.55
#2006-07-04| .
#2006-07-05| 483.17
#2006-07-06| 478.20
#2006-07-07| 477.52
#2006-07-10| 488.06
#2006-07-11| 485.35
#2006-07-12| 486.15
#2006-07-13| 484.93
#2006-07-14| 474.99
#2006-07-17| 464.40
#2006-07-18| 457.99
#2006-07-19| 455.46
#2006-07-20| 470.39
#2006-07-21| 465.58
#2006-07-24| 461.77
#2006-07-25| 468.37
#2006-07-26| 469.60
#2006-07-27| 473.78
#2006-07-28| 472.43
#2006-07-31| 471.69
#2006-08-01| 471.60
#2006-08-02| 474.99
#2006-08-03| 473.77
#2006-08-04| 473.79
#2006-08-07| 473.24
#2006-08-08| 481.31
#2006-08-09| 492.38
#2006-08-10| 491.65
#2006-08-11| 487.06
#2006-08-14| 489.57
#2006-08-15| 489.19
#2006-08-16| 492.74
#2006-08-17| 499.44
#2006-08-18| 496.50
#2006-08-21| 494.52
#2006-08-22| 496.35
#2006-08-23| 490.61
#2006-08-24| 487.40
#2006-08-25| 490.41
#2006-08-28| 484.36
#2006-08-29| 491.64
#2006-08-30| 493.82
#2006-08-31| 496.38
#2006-09-01| 498.31
#2006-09-04| .
#2006-09-05| 505.11
#2006-09-06| 504.79
#2006-09-07| 500.21
#2006-09-08| 502.63
#2006-09-11| 493.48
#2006-09-12| 492.22
#2006-09-13| 496.97
#2006-09-14| 504.80
#2006-09-15| 509.13
#2006-09-18| 519.76
#2006-09-19| 518.78
#2006-09-20| 518.42
#2006-09-21| 525.62
#2006-09-22| 517.58
#2006-09-25| 515.53
#2006-09-26| 513.76
#2006-09-27| 514.82
#2006-09-28| 512.65
#2006-09-29| 515.16
#2006-10-02| 516.08
#2006-10-03| 516.62
#2006-10-04| 509.22
#2006-10-05| 512.80
#2006-10-06| 510.41
#2006-10-09| 501.02
#2006-10-10| 502.75
#2006-10-11| 502.38
#2006-10-12| 505.46
#2006-10-13| 513.27
#2006-10-16| 517.96
#2006-10-17| 513.97
#2006-10-18| 513.13
#2006-10-19| 511.56
#2006-10-20| 511.56
#2006-10-23| 512.03
#2006-10-24| 515.84
#2006-10-25| 517.18
#2006-10-26| 518.80
#2006-10-27| 520.25
#2006-10-30| 519.15
#2006-10-31| 525.99
#2006-11-01| 531.77
#2006-11-02| 537.20
#2006-11-03| 537.48
#2006-11-06| 541.33
#2006-11-07| 540.01
#2006-11-08| 534.99
#2006-11-09| 539.45
#2006-11-10| 538.26
#2006-11-13| 535.71
#2006-11-14| 535.93
#2006-11-15| 533.95
#2006-11-16| 536.83
#2006-11-17| 531.58
#2006-11-20| 531.27
#2006-11-21| 539.06
#2006-11-22| 538.01
#2006-11-23| .
#2006-11-24| 537.56
#2006-11-27| 538.86
#2006-11-28| 538.57
#2006-11-29| 546.16
#2006-11-30| 550.48
#2006-12-01| 554.93
#2006-12-04| 556.35
#2006-12-05| 554.51
#2006-12-06| 556.41
#2006-12-07| 555.42
#2006-12-08| 549.84
#2006-12-11| 542.23
#2006-12-12| 536.38
#2006-12-13| 536.90
#2006-12-14| 549.38
#2006-12-15| 550.31
#2006-12-18| 549.03
#2006-12-19| 537.58
#2006-12-20| 542.67
#2006-12-21| 539.45
#2006-12-22| 539.69
#2006-12-25| .
#2006-12-26| 544.36
#2006-12-27| 546.77
#2006-12-28| 551.97
#2006-12-29| 553.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 550.48
#2007-01-04| 542.43
#2007-01-05| 538.27
#2007-01-08| 531.93
#2007-01-09| 530.56
#2007-01-10| 521.94
#2007-01-11| 528.82
#2007-01-12| 537.70
#2007-01-15| .
#2007-01-16| 541.14
#2007-01-17| 540.30
#2007-01-18| 542.71
#2007-01-19| 540.66
#2007-01-22| 543.68
#2007-01-23| 542.25
#2007-01-24| 545.06
#2007-01-25| 545.17
#2007-01-26| 542.61
#2007-01-29| 537.39
#2007-01-30| 536.21
#2007-01-31| 533.75
#2007-02-01| 539.59
#2007-02-02| 546.89
#2007-02-05| 549.19
#2007-02-06| 549.14
#2007-02-07| 551.42
#2007-02-08| 549.79
#2007-02-09| 549.49
#2007-02-12| 547.19
#2007-02-13| 545.78
#2007-02-14| 549.05
#2007-02-15| 551.78
#2007-02-16| 555.38
#2007-02-19| .
#2007-02-20| 551.21
#2007-02-21| 550.62
#2007-02-22| 554.51
#2007-02-23| 549.55
#2007-02-26| 552.00
#2007-02-27| 543.45
#2007-02-28| 537.26
#2007-03-01| 532.93
#2007-03-02| 527.28
#2007-03-05| 503.97
#2007-03-06| 512.83
#2007-03-07| 510.28
#2007-03-08| 523.00
#2007-03-09| 518.76
#2007-03-12| 516.34
#2007-03-13| 516.13
#2007-03-14| 502.76
#2007-03-15| 509.38
#2007-03-16| 508.55
#2007-03-19| 511.27
#2007-03-20| 515.67
#2007-03-21| 521.22
#2007-03-22| 527.28
#2007-03-23| 530.19
#2007-03-26| 532.31
#2007-03-27| 532.32
#2007-03-28| 531.83
#2007-03-29| 534.92
#2007-03-30| 543.24
#2007-04-02| 539.53
#2007-04-03| 542.77
#2007-04-04| 548.13
#2007-04-05| 551.91
#2007-04-06| .
#2007-04-09| 559.39
#2007-04-10| 564.21
#2007-04-11| 565.75
#2007-04-12| 567.22
#2007-04-13| 564.83
#2007-04-16| 577.13
#2007-04-17| 574.86
#2007-04-18| 575.33
#2007-04-19| 568.85
#2007-04-20| 576.31
#2007-04-23| 577.07
#2007-04-24| 577.72
#2007-04-25| 578.79
#2007-04-26| 579.21
#2007-04-27| 574.84
#2007-04-30| 570.69
#2007-05-01| 570.43
#2007-05-02| 571.26
#2007-05-03| 575.69
#2007-05-04| 581.41
#2007-05-07| 585.36
#2007-05-08| 585.20
#2007-05-09| 585.57
#2007-05-10| 588.17
#2007-05-11| 584.21
#2007-05-14| 591.43
#2007-05-15| 589.09
#2007-05-16| 593.07
#2007-05-17| 595.89
#2007-05-18| 596.18
#2007-05-21| 604.65
#2007-05-22| 609.55
#2007-05-23| 608.74
#2007-05-24| 608.46
#2007-05-25| 610.30
#2007-05-28| .
#2007-05-29| 618.32
#2007-05-30| 612.49
#2007-05-31| 618.31
#2007-06-01| 616.65
#2007-06-04| 616.00
#2007-06-05| 615.98
#2007-06-06| 614.44
#2007-06-07| 614.39
#2007-06-08| 606.52
#2007-06-11| 606.78
#2007-06-12| 613.33
#2007-06-13| 608.74
#2007-06-14| 621.00
#2007-06-15| 620.65
#2007-06-18| 624.35
#2007-06-19| 626.30
#2007-06-20| 626.42
#2007-06-21| 626.62
#2007-06-22| 618.44
#2007-06-25| 619.68
#2007-06-26| 620.75
#2007-06-27| 617.10
#2007-06-28| 622.89
#2007-06-29| 623.27
#2007-07-02| 629.37
#2007-07-03| 639.42
#2007-07-04| .
#2007-07-05| 650.47
#2007-07-06| 649.11
#2007-07-09| 648.00
#2007-07-10| 641.22
#2007-07-11| 638.86
#2007-07-12| 639.18
#2007-07-13| 654.14
#2007-07-16| 653.77
#2007-07-17| 655.34
#2007-07-18| 652.18
#2007-07-19| 656.18
#2007-07-20| 665.63
#2007-07-23| 667.28
#2007-07-24| 661.39
#2007-07-25| 666.88
#2007-07-26| 662.37
#2007-07-27| 645.20
#2007-07-30| 647.08
#2007-07-31| 658.70
#2007-08-01| 638.62
#2007-08-02| 639.00
#2007-08-03| 647.42
#2007-08-06| 638.97
#2007-08-07| 636.29
#2007-08-08| 648.49
#2007-08-09| 646.99
#2007-08-10| 626.15
#2007-08-13| 633.11
#2007-08-14| 629.89
#2007-08-15| 622.53
#2007-08-16| 581.88
#2007-08-17| 564.09
#2007-08-20| 589.21
#2007-08-21| 588.06
#2007-08-22| 601.23
#2007-08-23| 614.88
#2007-08-24| 611.96
#2007-08-27| 622.31
#2007-08-28| 622.00
#2007-08-29| 621.65
#2007-08-30| 633.76
#2007-08-31| 648.00
#2007-09-03| .
#2007-09-04| 643.81
#2007-09-05| 647.61
#2007-09-06| 655.66
#2007-09-07| 657.14
#2007-09-10| 656.01
#2007-09-11| 661.30
#2007-09-12| 658.86
#2007-09-13| 668.13
#2007-09-14| 676.67
#2007-09-17| 673.88
#2007-09-18| 666.32
#2007-09-19| 687.42
#2007-09-20| 696.60
#2007-09-21| 699.30
#2007-09-24| 700.43
#2007-09-25| 699.36
#2007-09-26| 702.29
#2007-09-27| 713.21
#2007-09-28| 714.77
#2007-10-01| 715.97
#2007-10-02| 728.75
#2007-10-03| 730.10
#2007-10-04| 724.76
#2007-10-05| 726.57
#2007-10-08| 729.05
#2007-10-09| 735.52
#2007-10-10| 740.81
#2007-10-11| 752.64
#2007-10-12| 737.02
#2007-10-15| 737.98
#2007-10-16| 727.83
#2007-10-17| 724.27
#2007-10-18| 728.78
#2007-10-19| 711.75
#2007-10-22| 696.16
#2007-10-23| 712.69
#2007-10-24| 708.47
#2007-10-25| 723.47
#2007-10-26| 739.73
#2007-10-29| 750.99
#2007-10-30| 749.55
#2007-10-31| 752.53
#2007-11-01| 747.18
#2007-11-02| 739.23
#2007-11-05| 738.20
#2007-11-06| 750.17
#2007-11-07| 758.49
#2007-11-08| 743.53
#2007-11-09| 738.86
#2007-11-12| 730.68
#2007-11-13| 732.08
#2007-11-14| 747.26
#2007-11-15| 737.71
#2007-11-16| 737.03
#2007-11-19| 727.62
#2007-11-20| 719.50
#2007-11-21| 695.60
#2007-11-22| .
#2007-11-23| 682.11
#2007-11-26| 707.20
#2007-11-27| 706.39
#2007-11-28| 707.05
#2007-11-29| 716.85
#2007-11-30| 721.39
#2007-12-03| 732.91
#2007-12-04| 742.23
#2007-12-05| 752.08
#2007-12-06| 753.39
#2007-12-07| 747.25
#2007-12-10| 746.31
#2007-12-11| 750.89
#2007-12-12| 753.07
#2007-12-13| 762.07
#2007-12-14| 765.64
#2007-12-17| 741.43
#2007-12-18| 737.55
#2007-12-19| 742.04
#2007-12-20| 731.17
#2007-12-21| 741.48
#2007-12-24| 751.50
#2007-12-25| .
#2007-12-26| 748.69
#2007-12-27| 762.33
#2007-12-28| 763.15
#2007-12-31| 771.07
#2008-01-01| .
#2008-01-02| 768.67
#2008-01-03| 767.16
#2008-01-04| 788.47
#2008-01-07| 794.24
#2008-01-08| 795.16
#2008-01-09| 788.76
#2008-01-10| 775.36
#2008-01-11| 767.63
#2008-01-14| 760.06
#2008-01-15| 752.62
#2008-01-16| 725.52
#2008-01-17| 736.33
#2008-01-18| 732.97
#2008-01-21| .
#2008-01-22| 663.84
#2008-01-23| 681.96
#2008-01-24| 682.07
#2008-01-25| 706.17
#2008-01-28| 685.68
#2008-01-29| 692.62
#2008-01-30| 681.11
#2008-01-31| 685.18
#2008-02-01| 696.83
#2008-02-04| 711.79
#2008-02-05| 716.95
#2008-02-06| 708.21
#2008-02-07| 701.92
#2008-02-08| 706.31
#2008-02-11| 681.52
#2008-02-12| 679.92
#2008-02-13| 684.68
#2008-02-14| 704.04
#2008-02-15| 704.47
#2008-02-18| .
#2008-02-19| 711.73
#2008-02-20| 698.74
#2008-02-21| 707.39
#2008-02-22| 701.28
#2008-02-25| 717.79
#2008-02-26| 717.54
#2008-02-27| 723.58
#2008-02-28| 729.18
#2008-02-29| 727.07
#2008-03-03| 711.91
#2008-03-04| 712.60
#2008-03-05| 720.81
#2008-03-06| 724.75
#2008-03-07| 707.11
#2008-03-10| 688.85
#2008-03-11| 698.35
#2008-03-12| 697.92
#2008-03-13| 676.67
#2008-03-14| 675.58
#2008-03-17| 644.84
#2008-03-18| 653.52
#2008-03-19| 669.09
#2008-03-20| 665.96
#2008-03-21| .
#2008-03-24| 676.80
#2008-03-25| 698.63
#2008-03-26| 701.23
#2008-03-27| 712.27
#2008-03-28| 725.67
#2008-03-31| 719.59
#2008-04-01| 721.19
#2008-04-02| 728.62
#2008-04-03| 729.63
#2008-04-04| 728.49
#2008-04-07| 744.87
#2008-04-08| 737.48
#2008-04-09| 734.93
#2008-04-10| 743.37
#2008-04-11| 746.83
#2008-04-14| 736.95
#2008-04-15| 738.66
#2008-04-16| 744.10
#2008-04-17| 744.27
#2008-04-18| 745.82
#2008-04-21| 757.98
#2008-04-22| 755.53
#2008-04-23| 758.39
#2008-04-24| 763.44
#2008-04-25| 768.19
#2008-04-28| 767.75
#2008-04-29| 766.69
#2008-04-30| 774.90
#2008-05-01| 775.07
#2008-05-02| 773.97
#2008-05-05| 773.29
#2008-05-06| 774.19
#2008-05-07| 765.85
#2008-05-08| 749.18
#2008-05-09| 742.91
#2008-05-12| 741.85
#2008-05-13| 750.80
#2008-05-14| 752.08
#2008-05-15| 766.59
#2008-05-16| 770.26
#2008-05-19| 764.66
#2008-05-20| 753.55
#2008-05-21| 753.74
#2008-05-22| 744.63
#2008-05-23| 734.35
#2008-05-26| .
#2008-05-27| 726.70
#2008-05-28| 727.68
#2008-05-29| 736.20
#2008-05-30| 743.39
#2008-06-02| 741.54
#2008-06-03| 732.71
#2008-06-04| 733.84
#2008-06-05| 734.96
#2008-06-06| 732.08
#2008-06-09| 716.02
#2008-06-10| 700.43
#2008-06-11| 705.23
#2008-06-12| 687.91
#2008-06-13| 690.04
#2008-06-16| 700.02
#2008-06-17| 705.69
#2008-06-18| 707.96
#2008-06-19| 691.13
#2008-06-20| 681.05
#2008-06-23| 671.47
#2008-06-24| 666.20
#2008-06-25| 666.65
#2008-06-26| 667.94
#2008-06-27| 646.78
#2008-06-30| 643.92
#2008-07-01| 635.09
#2008-07-02| 625.61
#2008-07-03| 612.43
#2008-07-04| .
#2008-07-07| 626.69
#2008-07-08| 616.86
#2008-07-09| 629.84
#2008-07-10| 628.84
#2008-07-11| 632.47
#2008-07-14| 628.02
#2008-07-15| 603.81
#2008-07-16| 607.05
#2008-07-17| 618.35
#2008-07-18| 620.44
#2008-07-21| 639.03
#2008-07-22| 640.28
#2008-07-23| 655.64
#2008-07-24| 668.21
#2008-07-25| 661.23
#2008-07-28| 662.56
#2008-07-29| 650.82
#2008-07-30| 655.51
#2008-07-31| 655.76
#2008-08-01| 653.43
#2008-08-04| 648.31
#2008-08-05| 649.53
#2008-08-06| 660.42
#2008-08-07| 662.14
#2008-08-08| 661.25
#2008-08-11| 669.99
#2008-08-12| 667.57
#2008-08-13| 658.43
#2008-08-14| 658.20
#2008-08-15| 658.69
#2008-08-18| 645.52
#2008-08-19| 635.53
#2008-08-20| 639.21
#2008-08-21| 628.08
#2008-08-22| 623.69
#2008-08-25| 621.36
#2008-08-26| 614.19
#2008-08-27| 621.44
#2008-08-28| 618.40
#2008-08-29| 620.74
#2008-09-01| .
#2008-09-02| 607.11
#2008-09-03| 602.16
#2008-09-04| 592.35
#2008-09-05| 586.46
#2008-09-08| 613.05
#2008-09-09| 596.61
#2008-09-10| 595.15
#2008-09-11| 572.81
#2008-09-12| 575.94
#2008-09-15| 568.85
#2008-09-16| 541.06
#2008-09-17| 549.38
#2008-09-18| 535.65
#2008-09-19| 563.97
#2008-09-22| 567.17
#2008-09-23| 563.90
#2008-09-24| 566.84
#2008-09-25| 563.87
#2008-09-26| 559.84
#2008-09-29| 548.12
#2008-09-30| 543.70
#2008-10-01| 550.24
#2008-10-02| 544.77
#2008-10-03| 542.93
#2008-10-06| 512.12
#2008-10-07| 501.02
#2008-10-08| 470.13
#2008-10-09| 472.45
#2008-10-10| 466.14
#2008-10-13| 487.31
#2008-10-14| 504.73
#2008-10-15| 485.30
#2008-10-16| 451.45
#2008-10-17| 449.55
#2008-10-20| 459.14
#2008-10-21| 460.55
#2008-10-22| 445.73
#2008-10-23| 418.17
#2008-10-24| 388.28
#2008-10-27| 372.71
#2008-10-28| 380.01
#2008-10-29| 386.99
#2008-10-30| 434.81
#2008-10-31| 437.66
#2008-11-03| 460.16
#2008-11-04| 467.60
#2008-11-05| 472.66
#2008-11-06| 453.56
#2008-11-07| 462.21
#2008-11-10| 462.53
#2008-11-11| 453.31
#2008-11-12| 437.70
#2008-11-13| 430.71
#2008-11-14| 426.96
#2008-11-17| 417.12
#2008-11-18| 401.33
#2008-11-19| 403.34
#2008-11-20| 387.39
#2008-11-21| 398.72
#2008-11-24| 392.49
#2008-11-25| 396.93
#2008-11-26| 406.55
#2008-11-27| .
#2008-11-28| 414.58
#2008-12-01| 409.39
#2008-12-02| 403.41
#2008-12-03| 400.09
#2008-12-04| 400.04
#2008-12-05| 399.66
#2008-12-08| 417.46
#2008-12-09| 419.17
#2008-12-10| 434.96
#2008-12-11| 441.29
#2008-12-12| 430.63
#2008-12-15| 442.24
#2008-12-16| 447.78
#2008-12-17| 455.72
#2008-12-18| 467.86
#2008-12-19| 465.65
#2008-12-22| 453.50
#2008-12-23| 442.42
#2008-12-24| 445.10
#2008-12-25| .
#2008-12-26| 440.92
#2008-12-29| 452.11
#2008-12-30| 454.54
#2008-12-31| 453.53
#2009-01-01| .
#2009-01-02| 448.33
#2009-01-05| 450.34
#2009-01-06| 456.74
#2009-01-07| 456.24
#2009-01-08| 444.41
#2009-01-09| 447.38
#2009-01-12| 435.63
#2009-01-13| 439.27
#2009-01-14| 445.89
#2009-01-15| 425.83
#2009-01-16| 437.34
#2009-01-19| .
#2009-01-20| 427.51
#2009-01-21| 427.19
#2009-01-22| 426.13
#2009-01-23| 419.70
#2009-01-26| 419.74
#2009-01-27| 422.06
#2009-01-28| 433.47
#2009-01-29| 434.51
#2009-01-30| 435.17
#2009-02-02| 428.93
#2009-02-03| 435.11
#2009-02-04| 442.82
#2009-02-05| 441.25
#2009-02-06| 446.14
#2009-02-09| 445.32
#2009-02-10| 440.94
#2009-02-11| 436.91
#2009-02-12| 432.78
#2009-02-13| 440.92
#2009-02-16| .
#2009-02-17| 422.43
#2009-02-18| 421.09
#2009-02-19| 420.55
#2009-02-20| 412.07
#2009-02-23| 416.25
#2009-02-24| 411.02
#2009-02-25| 414.83
#2009-02-26| 411.36
#2009-02-27| 405.20
#2009-03-02| 388.88
#2009-03-03| 387.30
#2009-03-04| 393.01
#2009-03-05| 387.79
#2009-03-06| 389.97
#2009-03-09| 385.70
#2009-03-10| 392.65
#2009-03-11| 400.30
#2009-03-12| 400.64
#2009-03-13| 411.51
#2009-03-16| 423.61
#2009-03-17| 432.44
#2009-03-18| 431.30
#2009-03-19| 434.82
#2009-03-20| 432.58
#2009-03-23| 446.04
#2009-03-24| 450.82
#2009-03-25| 454.88
#2009-03-26| 464.76
#2009-03-27| 465.53
#2009-03-30| 447.29
#2009-03-31| 455.31
#2009-04-01| 460.96
#2009-04-02| 475.26
#2009-04-03| 471.49
#2009-04-06| 473.09
#2009-04-07| 470.26
#2009-04-08| 468.63
#2009-04-09| 478.98
#2009-04-10| .
#2009-04-13| 482.88
#2009-04-14| 483.16
#2009-04-15| 483.74
#2009-04-16| 495.36
#2009-04-17| 492.93
#2009-04-20| 491.64
#2009-04-21| 491.60
#2009-04-22| 495.08
#2009-04-23| 501.55
#2009-04-24| 501.82
#2009-04-27| 492.33
#2009-04-28| 481.21
#2009-04-29| 492.97
#2009-04-30| 514.64
#2009-05-01| 514.51
#2009-05-04| 530.56
#2009-05-05| 530.54
#2009-05-06| 529.95
#2009-05-07| 528.24
#2009-05-08| 532.70
#2009-05-11| 535.22
#2009-05-12| 532.97
#2009-05-13| 531.26
#2009-05-14| 526.39
#2009-05-15| 537.30
#2009-05-18| 553.68
#2009-05-19| 553.32
#2009-05-20| 556.25
#2009-05-21| 549.61
#2009-05-22| 549.49
#2009-05-25| .
#2009-05-26| 538.30
#2009-05-27| 545.37
#2009-05-28| 554.68
#2009-05-29| 560.96
#2009-06-01| 575.22
#2009-06-02| 569.35
#2009-06-03| 580.00
#2009-06-04| 571.73
#2009-06-05| 568.91
#2009-06-08| 561.97
#2009-06-09| 563.51
#2009-06-10| 580.39
#2009-06-11| 581.29
#2009-06-12| 585.89
#2009-06-15| 579.07
#2009-06-16| 572.68
#2009-06-17| 567.66
#2009-06-18| 560.16
#2009-06-19| 569.60
#2009-06-22| 573.45
#2009-06-23| 558.02
#2009-06-24| 570.48
#2009-06-25| 578.57
#2009-06-26| 584.93
#2009-06-29| 584.34
#2009-06-30| 584.47
#2009-07-01| 589.10
#2009-07-02| 590.53
#2009-07-03| .
#2009-07-06| 594.45
#2009-07-07| 606.51
#2009-07-08| 599.36
#2009-07-09| 601.29
#2009-07-10| 597.05
#2009-07-13| 579.41
#2009-07-14| 590.13
#2009-07-15| 604.40
#2009-07-16| 604.86
#2009-07-17| 617.47
#2009-07-20| 627.50
#2009-07-21| 626.99
#2009-07-22| 621.95
#2009-07-23| 629.45
#2009-07-24| 633.31
#2009-07-27| 652.31
#2009-07-28| 657.28
#2009-07-29| 641.25
#2009-07-30| 649.74
#2009-07-31| 659.75
#2009-08-03| 666.44
#2009-08-04| 662.66
#2009-08-05| 655.67
#2009-08-06| 644.05
#2009-08-07| 636.61
#2009-08-10| 633.56
#2009-08-11| 640.18
#2009-08-12| 637.60
#2009-08-13| 649.04
#2009-08-14| 649.62
#2009-08-17| 623.97
#2009-08-18| 627.06
#2009-08-19| 619.08
#2009-08-20| 625.96
#2009-08-21| 628.50
#2009-08-24| 648.14
#2009-08-25| 641.02
#2009-08-26| 634.56
#2009-08-27| 630.86
#2009-08-28| 636.16
#2009-08-31| 628.24
#2009-09-01| 635.31
#2009-09-02| 631.47
#2009-09-03| 634.56
#2009-09-04| 643.52
#2009-09-07| .
#2009-09-08| 654.94
#2009-09-09| 643.85
#2009-09-10| 646.91
#2009-09-11| 643.77
#2009-09-14| 636.39
#2009-09-15| 642.20
#2009-09-16| 648.83
#2009-09-17| 650.52
#2009-09-18| 647.99
#2009-09-21| 649.68
#2009-09-22| 656.97
#2009-09-23| 656.07
#2009-09-24| 655.49
#2009-09-25| 663.94
#2009-09-28| 657.11
#2009-09-29| 667.22
#2009-09-30| 670.00
#2009-10-01| 668.68
#2009-10-02| 665.89
#2009-10-05| 665.94
#2009-10-06| 679.30
#2009-10-07| 683.51
#2009-10-08| 690.04
#2009-10-09| 690.53
#2009-10-12| 694.66
#2009-10-13| 692.67
#2009-10-14| 701.83
#2009-10-15| 699.30
#2009-10-16| 690.48
#2009-10-19| 690.56
#2009-10-20| 692.25
#2009-10-21| 686.39
#2009-10-22| 674.33
#2009-10-23| 691.01
#2009-10-26| 693.87
#2009-10-27| 688.96
#2009-10-28| 674.35
#2009-10-29| 668.43
#2009-10-30| 671.76
#2009-11-02| 667.44
#2009-11-03| 658.04
#2009-11-04| 671.23
#2009-11-05| 668.61
#2009-11-06| 670.26
#2009-11-09| 681.83
#2009-11-10| 680.89
#2009-11-11| 688.60
#2009-11-12| 680.98
#2009-11-13| 684.81
#2009-11-16| 699.34
#2009-11-17| 698.95
#2009-11-18| 697.76
#2009-11-19| 694.59
#2009-11-20| 698.17
#2009-11-23| 705.05
#2009-11-24| 702.71
#2009-11-25| 709.80
#2009-11-26| .
#2009-11-27| 687.56
#2009-11-30| 698.27
#2009-12-01| 703.96
#2009-12-02| 704.38
#2009-12-03| 714.30
#2009-12-04| 719.26
#2009-12-07| 714.07
#2009-12-08| 716.36
#2009-12-09| 715.61
#2009-12-10| 711.06
#2009-12-11| 709.40
#2009-12-14| 711.46
#2009-12-15| 714.75
#2009-12-16| 711.72
#2009-12-17| 700.43
#2009-12-18| 695.31
#2009-12-21| 690.94
#2009-12-22| 699.34
#2009-12-23| 705.22
#2009-12-24| 711.32
#2009-12-25| .
#2009-12-28| 712.59
#2009-12-29| 714.09
#2009-12-30| 714.32
#2009-12-31| 717.92
#2010-01-01| .
#2010-01-04| 727.86
#2010-01-05| 733.45
#2010-01-06| 729.74
#2010-01-07| 717.51
#2010-01-08| 716.96
#2010-01-11| 722.97
#2010-01-12| 720.38
#2010-01-13| 713.37
#2010-01-14| 712.24
#2010-01-15| 714.40
#2010-01-18| .
#2010-01-19| 717.14
#2010-01-20| 714.74
#2010-01-21| 704.03
#2010-01-22| 694.02
#2010-01-25| 696.29
#2010-01-26| 686.28
#2010-01-27| 684.97
#2010-01-28| 693.45
#2010-01-29| 683.86
#2010-02-01| 679.70
#2010-02-02| 680.85
#2010-02-03| 696.94
#2010-02-04| 688.35
#2010-02-05| 663.51
#2010-02-08| 663.49
#2010-02-09| 667.40
#2010-02-10| 675.45
#2010-02-11| 682.22
#2010-02-12| 684.70
#2010-02-15| .
#2010-02-16| 688.50
#2010-02-17| 693.88
#2010-02-18| 690.40
#2010-02-19| 684.70
#2010-02-22| 690.56
#2010-02-23| 689.05
#2010-02-24| 683.31
#2010-02-25| 673.28
#2010-02-26| 669.98
#2010-03-01| 675.14
#2010-03-02| 683.99
#2010-03-03| 689.55
#2010-03-04| 688.62
#2010-03-05| 694.45
#2010-03-08| 706.34
#2010-03-09| 702.92
#2010-03-10| 711.68
#2010-03-11| 709.35
#2010-03-12| 712.24
#2010-03-15| 705.78
#2010-03-16| 708.42
#2010-03-17| 720.92
#2010-03-18| 718.83
#2010-03-19| 724.03
#2010-03-22| 716.78
#2010-03-23| 712.99
#2010-03-24| 711.87
#2010-03-25| 725.50
#2010-03-26| 729.70
#2010-03-29| 734.98
#2010-03-30| 739.18
#2010-03-31| 732.30
#2010-04-01| 736.34
#2010-04-02| .
#2010-04-05| 737.73
#2010-04-06| 742.13
#2010-04-07| 751.88
#2010-04-08| 750.72
#2010-04-09| 752.98
#2010-04-12| 751.24
#2010-04-13| 745.65
#2010-04-14| 754.64
#2010-04-15| 758.67
#2010-04-16| 755.78
#2010-04-19| 742.16
#2010-04-20| 747.91
#2010-04-21| 751.20
#2010-04-22| 750.66
#2010-04-23| 758.01
#2010-04-26| 768.09
#2010-04-27| 770.37
#2010-04-28| 760.99
#2010-04-29| 754.99
#2010-04-30| 757.86
#2010-05-03| 751.79
#2010-05-04| 750.29
#2010-05-05| 741.11
#2010-05-06| 720.34
#2010-05-07| 713.73
#2010-05-10| 732.18
#2010-05-11| 728.26
#2010-05-12| 728.21
#2010-05-13| 741.50
#2010-05-14| 738.38
#2010-05-17| 722.17
#2010-05-18| 723.02
#2010-05-19| 700.27
#2010-05-20| 688.63
#2010-05-21| 687.61
#2010-05-24| 686.66
#2010-05-25| 660.83
#2010-05-26| 679.91
#2010-05-27| 693.42
#2010-05-28| 719.09
#2010-05-31| .
#2010-06-01| 713.46
#2010-06-02| 714.22
#2010-06-03| 735.47
#2010-06-04| 736.39
#2010-06-07| 716.97
#2010-06-08| 724.05
#2010-06-09| 716.47
#2010-06-10| 720.24
#2010-06-11| 726.26
#2010-06-14| 740.71
#2010-06-15| 744.84
#2010-06-16| 748.10
#2010-06-17| 758.42
#2010-06-18| 766.08
#2010-06-21| 785.09
#2010-06-22| 778.48
#2010-06-23| 777.16
#2010-06-24| 776.07
#2010-06-25| 766.70
#2010-06-28| 765.50
#2010-06-29| 754.53
#2010-06-30| 762.38
#2010-07-01| 756.07
#2010-07-02| 751.11
#2010-07-05| .
#2010-07-06| 759.04
#2010-07-07| 757.44
#2010-07-08| 767.71
#2010-07-09| 773.83
#2010-07-12| 775.64
#2010-07-13| 772.78
#2010-07-14| 777.67
#2010-07-15| 776.49
#2010-07-16| 774.20
#2010-07-19| 763.97
#2010-07-20| 767.91
#2010-07-21| 774.77
#2010-07-22| 774.61
#2010-07-23| 782.68
#2010-07-26| 782.03
#2010-07-27| 789.33
#2010-07-28| 784.73
#2010-07-29| 789.95
#2010-07-30| 789.91
#2010-08-02| 804.76
#2010-08-03| 809.35
#2010-08-04| 811.61
#2010-08-05| 818.14
#2010-08-06| 825.01
#2010-08-09| 826.38
#2010-08-10| 819.18
#2010-08-11| 808.53
#2010-08-12| 799.71
#2010-08-13| 810.06
#2010-08-16| 816.68
#2010-08-17| 822.27
#2010-08-18| 832.96
#2010-08-19| 835.21
#2010-08-20| 829.75
#2010-08-23| 825.16
#2010-08-24| 820.18
#2010-08-25| 814.21
#2010-08-26| 818.06
#2010-08-27| 816.19
#2010-08-30| 818.60
#2010-08-31| 820.40
#2010-09-01| 830.39
#2010-09-02| 838.19
#2010-09-03| 847.61
#2010-09-06| .
#2010-09-07| 848.87
#2010-09-08| 841.89
#2010-09-09| 851.23
#2010-09-10| 854.40
#2010-09-13| 862.44
#2010-09-14| 864.93
#2010-09-15| 871.49
#2010-09-16| 871.09
#2010-09-17| 886.27
#2010-09-20| 899.46
#2010-09-21| 896.08
#2010-09-22| 900.88
#2010-09-23| 904.50
#2010-09-24| 914.50
#2010-09-27| 918.46
#2010-09-28| 913.13
#2010-09-29| 917.92
#2010-09-30| 926.54
#2010-10-01| 934.05
#2010-10-04| 931.46
#2010-10-05| 917.93
#2010-10-06| 921.67
#2010-10-07| 921.88
#2010-10-08| 910.56
#2010-10-11| 909.00
#2010-10-12| 895.42
#2010-10-13| 916.40
#2010-10-14| 924.80
#2010-10-15| 917.66
#2010-10-18| 906.33
#2010-10-19| 905.27
#2010-10-20| 902.92
#2010-10-21| 916.83
#2010-10-22| 911.03
#2010-10-25| 912.27
#2010-10-26| 914.67
#2010-10-27| 904.08
#2010-10-28| 905.72
#2010-10-29| 909.00
#2010-11-01| 923.34
#2010-11-02| 926.34
#2010-11-03| 931.37
#2010-11-04| 936.76
#2010-11-05| 940.30
#2010-11-08| 934.42
#2010-11-09| 942.95
#2010-11-10| 936.54
#2010-11-11| 922.89
#2010-11-12| 904.16
#2010-11-15| 900.08
#2010-11-16| 891.42
#2010-11-17| 885.03
#2010-11-18| 899.86
#2010-11-19| 899.56
#2010-11-22| 912.81
#2010-11-23| 896.91
#2010-11-24| 892.04
#2010-11-25| .
#2010-11-26| 877.34
#2010-11-29| 884.82
#2010-11-30| 883.73
#2010-12-01| 897.16
#2010-12-02| 906.39
#2010-12-03| 909.45
#2010-12-06| 911.09
#2010-12-07| 909.94
#2010-12-08| 898.47
#2010-12-09| 899.88
#2010-12-10| 902.96
#2010-12-13| 898.87
#2010-12-14| 900.47
#2010-12-15| 891.63
#2010-12-16| 890.94
#2010-12-17| 890.96
#2010-12-20| 880.03
#2010-12-21| 883.21
#2010-12-22| 884.98
#2010-12-23| 881.90
#2010-12-24| .
#2010-12-27| 887.45
#2010-12-28| 887.10
#2010-12-29| 894.13
#2010-12-30| 905.09
#2010-12-31| 907.26
#2011-01-03| 917.69
#2011-01-04| 925.32
#2011-01-05| 921.69
#2011-01-06| 918.38
#2011-01-07| 905.61
#2011-01-10| 900.40
#2011-01-11| 903.85
#2011-01-12| 907.00
#2011-01-13| 904.29
#2011-01-14| 898.85
#2011-01-17| .
#2011-01-18| 895.20
#2011-01-19| 901.02
#2011-01-20| 888.00
#2011-01-21| 879.36
#2011-01-24| 878.26
#2011-01-25| 874.80
#2011-01-26| 877.49
#2011-01-27| 872.81
#2011-01-28| 867.03
#2011-01-31| 856.43
#2011-02-01| 853.53
#2011-02-02| 857.70
#2011-02-03| 859.58
#2011-02-04| 851.92
#2011-02-07| 858.19
#2011-02-08| 855.52
#2011-02-09| 845.85
#2011-02-10| 830.66
#2011-02-11| 822.01
#2011-02-14| 838.96
#2011-02-15| 840.81
#2011-02-16| 842.50
#2011-02-17| 844.54
#2011-02-18| 853.29
#2011-02-21| .
#2011-02-22| 843.91
#2011-02-23| 838.93
#2011-02-24| 826.81
#2011-02-25| 838.44
#2011-02-28| 850.53
#2011-03-01| 865.14
#2011-03-02| 864.10
#2011-03-03| 873.81
#2011-03-04| 883.23
#2011-03-07| 876.19
#2011-03-08| 875.97
#2011-03-09| 876.25
#2011-03-10| 868.14
#2011-03-11| 859.65
#2011-03-14| 860.91
#2011-03-15| 839.36
#2011-03-16| 844.57
#2011-03-17| 833.72
#2011-03-18| 836.56
#2011-03-21| 845.07
#2011-03-22| 854.80
#2011-03-23| 860.05
#2011-03-24| 866.96
#2011-03-25| 879.19
#2011-03-28| 878.84
#2011-03-29| 879.87
#2011-03-30| 885.85
#2011-03-31| 893.77
#2011-04-01| 903.56
#2011-04-04| 908.69
#2011-04-05| 910.19
#2011-04-06| 913.69
#2011-04-07| 912.15
#2011-04-08| 918.14
#2011-04-11| 919.72
#2011-04-12| 912.51
#2011-04-13| 923.77
#2011-04-14| 926.66
#2011-04-15| 926.44
#2011-04-18| 924.75
#2011-04-19| 919.35
#2011-04-20| 937.49
#2011-04-21| 945.32
#2011-04-22| .
#2011-04-25| 943.62
#2011-04-26| 937.34
#2011-04-27| 941.22
#2011-04-28| 939.00
#2011-04-29| 941.36
#2011-05-02| 943.82
#2011-05-03| 931.42
#2011-05-04| 933.19
#2011-05-05| 925.76
#2011-05-06| 926.38
#2011-05-09| 932.83
#2011-05-10| 935.95
#2011-05-11| 948.53
#2011-05-12| 933.26
#2011-05-13| 948.82
#2011-05-16| 942.07
#2011-05-17| 944.20
#2011-05-18| 945.90
#2011-05-19| 942.48
#2011-05-20| 946.01
#2011-05-23| 928.94
#2011-05-24| 925.92
#2011-05-25| 924.60
#2011-05-26| 931.70
#2011-05-27| 938.74
#2011-05-30| .
#2011-05-31| 960.92
#2011-06-01| 971.58
#2011-06-02| 966.56
#2011-06-03| 964.83
#2011-06-06| 964.02
#2011-06-07| 961.87
#2011-06-08| 959.33
#2011-06-09| 955.96
#2011-06-10| 947.40
#2011-06-13| 942.16
#2011-06-14| 946.17
#2011-06-15| 944.42
#2011-06-16| 932.78
#2011-06-17| 929.49
#2011-06-20| 923.67
#2011-06-21| 935.86
#2011-06-22| 936.08
#2011-06-23| 938.14
#2011-06-24| 947.59
#2011-06-27| 941.93
#2011-06-28| 945.50
#2011-06-29| 963.60
#2011-06-30| 983.32
#2011-07-01| 986.35
#2011-07-04| .
#2011-07-05| 987.78
#2011-07-06| 990.76
#2011-07-07| 999.41
#2011-07-08| 997.98
#2011-07-11| 993.68
#2011-07-12| 972.42
#2011-07-13| 982.69
#2011-07-14| 981.76
#2011-07-15| 984.18
#2011-07-18| 983.63
#2011-07-19| 988.56
#2011-07-20| 998.15
#2011-07-21| 999.01
#2011-07-22|1007.74
#2011-07-25| 998.86
#2011-07-26|1000.31
#2011-07-27|1004.90
#2011-07-28|1008.87
#2011-07-29|1003.38
#2011-08-01|1016.86
#2011-08-02|1003.11
#2011-08-03| 994.28
#2011-08-04| 978.01
#2011-08-05| 946.33
#2011-08-08| 928.24
#2011-08-09| 915.46
#2011-08-10| 927.55
#2011-08-11| 929.01
#2011-08-12| 935.82
#2011-08-15| 943.45
#2011-08-16| 949.84
#2011-08-17| 949.50
#2011-08-18| 947.32
#2011-08-19| 924.09
#2011-08-22| 917.68
#2011-08-23| 920.33
#2011-08-24| 909.90
#2011-08-25| 908.82
#2011-08-26| 903.80
#2011-08-29| 927.35
#2011-08-30| 933.71
#2011-08-31| 946.21
#2011-09-01| 948.35
#2011-09-02| 951.54
#2011-09-05| .
#2011-09-06| 927.77
#2011-09-07| 942.47
#2011-09-08| 937.01
#2011-09-09| 930.02
#2011-09-12| 912.06
#2011-09-13| 904.43
#2011-09-14| 897.54
#2011-09-15| 902.57
#2011-09-16| 911.91
#2011-09-19| 890.92
#2011-09-20| 890.01
#2011-09-21| 886.63
#2011-09-22| 848.15
#2011-09-23| 841.10
#2011-09-26| 819.47
#2011-09-27| 846.36
#2011-09-28| 858.00
#2011-09-29| 868.98
#2011-09-30| 867.66
#2011-10-03| 847.59
#2011-10-04| 825.96
#2011-10-05| 827.50
#2011-10-06| 849.66
#2011-10-07| 866.91
#2011-10-10| 869.74
#2011-10-11| 872.86
#2011-10-12| 883.23
#2011-10-13| 885.52
#2011-10-14| 888.66
#2011-10-17| 901.34
#2011-10-18| 884.87
#2011-10-19| 894.61
#2011-10-20| 876.65
#2011-10-21| 870.84
#2011-10-24| 896.64
#2011-10-25| 907.41
#2011-10-26| 914.77
#2011-10-27| 932.74
#2011-10-28| 939.04
#2011-10-31| 932.02
#2011-11-01| 922.46
#2011-11-02| 923.85
#2011-11-03| 909.94
#2011-11-04| 921.01
#2011-11-07| 921.37
#2011-11-08| 918.32
#2011-11-09| 922.40
#2011-11-10| 899.57
#2011-11-11| 906.79
#2011-11-14| 915.75
#2011-11-15| 909.48
#2011-11-16| 907.48
#2011-11-17| 901.12
#2011-11-18| 883.23
#2011-11-21| 867.75
#2011-11-22| 862.89
#2011-11-23| 851.60
#2011-11-24| .
#2011-11-25| 840.39
#2011-11-28| 859.55
#2011-11-29| 879.20
#2011-11-30| 880.49
#2011-12-01| 909.56
#2011-12-02| 909.58
#2011-12-05| 903.85
#2011-12-06| 896.57
#2011-12-07| 902.76
#2011-12-08| 894.20
#2011-12-09| 873.51
#2011-12-12| 876.90
#2011-12-13| 869.54
#2011-12-14| 867.88
#2011-12-15| 856.45
#2011-12-16| 864.95
#2011-12-19| 852.39
#2011-12-20| 857.27
#2011-12-21| 882.91
#2011-12-22| 885.36
#2011-12-23| 890.31
#2011-12-26| .
#2011-12-27| 884.78
#2011-12-28| 881.88
#2011-12-29| 881.47
#2011-12-30| 881.48
#2012-01-02| .
#2012-01-03| 889.63
#2012-01-04| 883.55
#2012-01-05| 879.99
#2012-01-06| 870.78
#2012-01-09| 870.40
#2012-01-10| 889.36
#2012-01-11| 881.94
#2012-01-12| 881.71
#2012-01-13| 882.95
#2012-01-16| .
#2012-01-17| 891.33
#2012-01-18| 894.73
#2012-01-19| 897.60
#2012-01-20| 896.42
#2012-01-23| 901.72
#2012-01-24| 903.38
#2012-01-25| 905.30
#2012-01-26| 907.60
#2012-01-27| 911.19
#2012-01-30| 903.90
#2012-01-31| 918.21
#2012-02-01| 920.25
#2012-02-02| 934.98
#2012-02-03| 936.76
#2012-02-06| 926.05
#2012-02-07| 926.73
#2012-02-08| 936.97
#2012-02-09| 933.42
#2012-02-10| 919.12
#2012-02-13| 922.79
#2012-02-14| 923.75
#2012-02-15| 928.84
#2012-02-16| 921.94
#2012-02-17| 928.94
#2012-02-20| .
#2012-02-21| 929.51
#2012-02-22| 929.69
#2012-02-23| 927.09
#2012-02-24| 929.22
#2012-02-27| 922.93
#2012-02-28| 928.17
#2012-02-29| 937.31
#2012-03-01| 930.55
#2012-03-02| 931.80
#2012-03-05| 926.70
#2012-03-06| 920.48
#2012-03-07| 925.04
#2012-03-08| 936.26
#2012-03-09| 944.87
#2012-03-12| 942.84
#2012-03-13| 949.12
#2012-03-14| 961.79
#2012-03-15| 955.95
#2012-03-16| 960.37
#2012-03-19| 958.30
#2012-03-20| 955.45
#2012-03-21| 955.07
#2012-03-22| 954.59
#2012-03-23| 957.16
#2012-03-26| 946.72
#2012-03-27| 964.43
#2012-03-28| 963.88
#2012-03-29| 955.58
#2012-03-30| 968.68
#2012-04-02| 969.73
#2012-04-03| 974.36
#2012-04-04| 966.38
#2012-04-05| 968.88
#2012-04-06| .
#2012-04-09| 957.00
#2012-04-10| 962.66
#2012-04-11| 960.02
#2012-04-12| 964.27
#2012-04-13| 973.17
#2012-04-16| 973.54
#2012-04-17| 978.50
#2012-04-18| 976.45
#2012-04-19| 981.10
#2012-04-20| 979.80
#2012-04-23| 974.24
#2012-04-24| 973.52
#2012-04-25| 974.55
#2012-04-26| 977.27
#2012-04-27| 967.98
#2012-04-30| 971.17
#2012-05-01| 971.79
#2012-05-02| 973.54
#2012-05-03| 968.16
#2012-05-04| 967.89
#2012-05-07| 955.07
#2012-05-08| 947.20
#2012-05-09| 953.24
#2012-05-10| 956.95
#2012-05-11| 939.93
#2012-05-14| 931.05
#2012-05-15| 927.39
#2012-05-16| 905.28
#2012-05-17| 914.35
#2012-05-18| 906.50
#2012-05-21| 897.85
#2012-05-22| 902.79
#2012-05-23| 892.17
#2012-05-24| 891.98
#2012-05-25| 889.17
#2012-05-28| .
#2012-05-29| 897.85
#2012-05-30| 889.31
#2012-05-31| 884.11
#2012-06-01| 882.59
#2012-06-04| 870.02
#2012-06-05| 870.31
#2012-06-06| 886.64
#2012-06-07| 902.15
#2012-06-08| 906.07
#2012-06-11| 913.75
#2012-06-12| 912.05
#2012-06-13| 912.76
#2012-06-14| 906.26
#2012-06-15| 913.14
#2012-06-18| 921.22
#2012-06-19| 925.38
#2012-06-20| 926.60
#2012-06-21| 925.97
#2012-06-22| 913.37
#2012-06-25| 910.82
#2012-06-26| 906.38
#2012-06-27| 913.51
#2012-06-28| 915.25
#2012-06-29| 941.41
#2012-07-02| 935.56
#2012-07-03| 950.07
#2012-07-04| .
#2012-07-05| 951.46
#2012-07-06| 950.63
#2012-07-09| 939.04
#2012-07-10| 947.60
#2012-07-11| 942.81
#2012-07-12| 929.53
#2012-07-13| 936.90
#2012-07-16| 934.04
#2012-07-17| 939.54
#2012-07-18| 932.20
#2012-07-19| 937.38
#2012-07-20| 938.10
#2012-07-23| 919.85
#2012-07-24| 926.20
#2012-07-25| 919.02
#2012-07-26| 919.74
#2012-07-27| 943.14
#2012-07-30| 949.74
#2012-07-31| 957.87
#2012-08-01| 961.66
#2012-08-02| 958.20
#2012-08-03| 955.86
#2012-08-06| 968.32
#2012-08-07| 968.99
#2012-08-08| 967.79
#2012-08-09| 980.66
#2012-08-10| 982.71
#2012-08-13| 977.64
#2012-08-14| 984.40
#2012-08-15| 981.59
#2012-08-16| 975.21
#2012-08-17| 980.74
#2012-08-20| 986.53
#2012-08-21| 992.52
#2012-08-22| 986.84
#2012-08-23| 998.12
#2012-08-24| 993.34
#2012-08-27| 997.30
#2012-08-28| 999.40
#2012-08-29|1008.21
#2012-08-30|1006.03
#2012-08-31|1002.86
#2012-09-03| .
#2012-09-04|1002.09
#2012-09-05| 995.23
#2012-09-06| 995.56
#2012-09-07|1013.99
#2012-09-10|1013.55
#2012-09-11|1016.14
#2012-09-12|1026.83
#2012-09-13|1025.02
#2012-09-14|1042.53
#2012-09-17|1026.63
#2012-09-18|1020.57
#2012-09-19|1025.12
#2012-09-20|1017.35
#2012-09-21|1035.61
#2012-09-24|1023.62
#2012-09-25|1027.85
#2012-09-26|1017.61
#2012-09-27|1025.40
#2012-09-28|1037.72
#2012-10-01|1040.29
#2012-10-02|1042.00
#2012-10-03|1043.24
#2012-10-04|1058.64
#2012-10-05|1068.18
#2012-10-08|1062.10
#2012-10-09|1061.31
#2012-10-10|1054.13
#2012-10-11|1057.20
#2012-10-12|1067.33
#2012-10-15|1065.52
#2012-10-16|1064.43
#2012-10-17|1070.87
#2012-10-18|1073.81
#2012-10-19|1077.65
#2012-10-22|1077.40
#2012-10-23|1070.30
#2012-10-24|1067.99
#2012-10-25|1067.49
#2012-10-26|1055.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1057.60
#2012-11-01|1061.82
#2012-11-02|1069.03
#2012-11-05|1063.29
#2012-11-06|1063.92
#2012-11-07|1076.48
#2012-11-08|1061.49
#2012-11-09|1059.74
#2012-11-12|1054.24
#2012-11-13|1052.94
#2012-11-14|1057.61
#2012-11-15|1049.12
#2012-11-16|1040.72
#2012-11-19|1048.37
#2012-11-20|1049.60
#2012-11-21|1056.78
#2012-11-22| .
#2012-11-23|1065.35
#2012-11-26|1071.27
#2012-11-27|1078.50
#2012-11-28|1073.76
#2012-11-29|1092.30
#2012-11-30|1095.69
#2012-12-03|1093.14
#2012-12-04|1085.68
#2012-12-05|1096.65
#2012-12-06|1099.99
#2012-12-07|1096.87
#2012-12-10|1098.54
#2012-12-11|1102.12
#2012-12-12|1103.11
#2012-12-13|1086.34
#2012-12-14|1082.39
#2012-12-17|1080.67
#2012-12-18|1082.25
#2012-12-19|1083.76
#2012-12-20|1077.19
#2012-12-21|1075.07
#2012-12-24|1075.65
#2012-12-25|1076.99
#2012-12-26|1080.40
#2012-12-27|1078.34
#2012-12-28|1085.26
#2012-12-31|1084.10
#2013-01-01|1085.94
#2013-01-02|1102.31
#2013-01-03|1106.00
#2013-01-04|1098.49
#2013-01-07|1089.76
#2013-01-08|1097.05
#2013-01-09|1092.19
#2013-01-10|1084.76
#2013-01-11|1079.65
#2013-01-14|1089.65
#2013-01-15|1089.10
#2013-01-16|1082.33
#2013-01-17|1080.16
#2013-01-18|1091.36
#2013-01-21|1097.21
#2013-01-22|1092.15
#2013-01-23|1077.00
#2013-01-24|1072.97
#2013-01-25|1068.07
#2013-01-28|1056.80
#2013-01-29|1067.34
#2013-01-30|1077.99
#2013-01-31|1071.14
#2013-02-01|1070.16
#2013-02-04|1076.79
#2013-02-05|1066.52
#2013-02-06|1065.21
#2013-02-07|1068.11
#2013-02-08|1064.69
#2013-02-11|1064.07
#2013-02-12|1064.90
#2013-02-13|1072.11
#2013-02-14|1073.57
#2013-02-15|1078.57
#2013-02-18|1083.07
#2013-02-19|1085.03
#2013-02-20|1094.33
#2013-02-21|1057.14
#2013-02-22|1045.73
#2013-02-25|1044.54
#2013-02-26|1036.35
#2013-02-27|1044.54
#2013-02-28|1046.95
#2013-03-01|1050.23
#2013-03-04|1041.91
#2013-03-05|1047.91
#2013-03-06|1052.87
#2013-03-07|1047.33
#2013-03-08|1056.20
#2013-03-11|1052.42
#2013-03-12|1046.00
#2013-03-13|1044.24
#2013-03-14|1036.86
#2013-03-15|1030.00
#2013-03-18|1009.06
#2013-03-19|1023.31
#2013-03-20|1014.71
#2013-03-21|1012.87
#2013-03-22|1008.71
#2013-03-25|1034.33
#2013-03-26|1045.58
#2013-03-27|1039.06
#2013-03-28|1040.42
#2013-03-29|1048.89
#2013-04-01|1040.08
#2013-04-02|1043.85
#2013-04-03|1041.65
#2013-04-04|1028.83
#2013-04-05|1017.90
#2013-04-08|1016.42
#2013-04-09|1024.70
#2013-04-10|1027.28
#2013-04-11|1045.09
#2013-04-12|1036.70
#2013-04-15|1041.75
#2013-04-16|1049.91
#2013-04-17|1046.01
#2013-04-18|1027.57
#2013-04-19|1031.12
#2013-04-22|1043.49
#2013-04-23|1031.97
#2013-04-24|1038.88
#2013-04-25|1045.99
#2013-04-26|1043.85
#2013-04-29|1047.09
#2013-04-30|1074.67
#2013-05-01|1074.56
#2013-05-02|1076.40
#2013-05-03|1083.09
#2013-05-06|1079.04
#2013-05-07|1072.02
#2013-05-08|1077.24
#2013-05-09|1087.79
#2013-05-10|1060.56
#2013-05-13|1055.46
#2013-05-14|1069.79
#2013-05-15|1067.42
#2013-05-16|1074.10
#2013-05-17|1074.40
#2013-05-20|1073.23
#2013-05-21|1074.19
#2013-05-22|1077.60
#2013-05-23|1049.74
#2013-05-24|1051.07
#2013-05-27|1058.15
#2013-05-28|1057.39
#2013-05-29|1064.10
#2013-05-30|1081.98
#2013-05-31|1074.32
#2013-06-03|1065.93
#2013-06-04|1072.15
#2013-06-05|1064.85
#2013-06-06|1062.74
#2013-06-07|1017.88
#2013-06-10|1010.01
#2013-06-11| 983.98
#2013-06-12| 983.74
#2013-06-13| 964.30
#2013-06-14| 979.43
#2013-06-17| 978.75
#2013-06-18| 980.30
#2013-06-19| 972.47
#2013-06-20| 936.97
#2013-06-21| 927.32
#2013-06-24| 910.29
#2013-06-25| 903.19
#2013-06-26| 899.17
#2013-06-27| 941.70
#2013-06-28| 956.34
#2013-07-01| 956.59
#2013-07-02| 956.35
#2013-07-03| 929.56
#2013-07-04| 941.83
#2013-07-05| 922.37
#2013-07-08| 895.01
#2013-07-09| 907.60
#2013-07-10| 916.98
#2013-07-11| 964.17
#2013-07-12| 960.57
#2013-07-15| 963.79
#2013-07-16| 962.34
#2013-07-17| 973.19
#2013-07-18| 957.89
#2013-07-19| 950.04
#2013-07-22| 952.39
#2013-07-23| 974.68
#2013-07-24| 981.94
#2013-07-25| 974.76
#2013-07-26| 972.87
#2013-07-29| 960.78
#2013-07-30| 962.42
#2013-07-31| 948.26
#2013-08-01| 949.07
#2013-08-02| 951.81
#2013-08-05| 954.90
#2013-08-06| 941.41
#2013-08-07| 921.92
#2013-08-08| 926.28
#2013-08-09| 934.49
#2013-08-12| 936.08
#2013-08-13| 965.79
#2013-08-14| 967.56
#2013-08-15| 967.49
#2013-08-16| 964.21
#2013-08-19| 952.51
#2013-08-20| 937.04
#2013-08-21| 926.92
#2013-08-22| 919.34
#2013-08-23| 941.45
#2013-08-26| 947.83
#2013-08-27| 940.70
#2013-08-28| 939.04
#2013-08-29| 963.76
#2013-08-30| 981.98
#2013-09-02| 982.52
#2013-09-03| 973.69
#2013-09-04| 976.11
#2013-09-05| 990.86
#2013-09-06| 996.48
#2013-09-09|1005.47
#2013-09-10|1026.03
#2013-09-11|1026.47
#2013-09-12|1030.40
#2013-09-13|1024.14
#2013-09-16|1041.30
#2013-09-17|1022.64
#2013-09-18|1022.14
#2013-09-19|1027.91
#2013-09-20|1026.54
#2013-09-23|1023.90
#2013-09-24|1029.76
#2013-09-25|1023.14
#2013-09-26|1029.03
#2013-09-27|1026.06
#2013-09-30|1023.42
#2013-10-01|1029.99
#2013-10-02|1047.32
#2013-10-03|1051.34
#2013-10-04|1055.65
#2013-10-07|1063.39
#2013-10-08|1061.47
#2013-10-09|1060.78
#2013-10-10|1060.69
#2013-10-11|1070.12
#2013-10-14|1065.61
#2013-10-15|1080.52
#2013-10-16|1074.82
#2013-10-17|1084.50
#2013-10-18|1094.09
#2013-10-21|1089.13
#2013-10-22|1085.16
#2013-10-23|1081.36
#2013-10-24|1082.26
#2013-10-25|1077.83
#2013-10-28|1092.93
#2013-10-29|1098.72
#2013-10-30|1110.16
#2013-10-31|1095.51
#2013-11-01|1108.09
#2013-11-04|1105.36
#2013-11-05|1096.59
#2013-11-06|1081.16
#2013-11-07|1073.62
#2013-11-08|1052.24
#2013-11-11|1050.65
#2013-11-12|1066.81
#2013-11-13|1043.00
#2013-11-14|1052.57
#2013-11-15|1077.66
#2013-11-18|1095.31
#2013-11-19|1105.43
#2013-11-20|1090.77
#2013-11-21|1068.68
#2013-11-22|1074.10
#2013-11-25|1084.29
#2013-11-26|1090.31
#2013-11-27|1088.55
#2013-11-28|1101.23
#2013-11-29|1107.03
#2013-12-02|1097.22
#2013-12-03|1089.79
#2013-12-04|1076.13
#2013-12-05|1077.98
#2013-12-06|1073.29
#2013-12-09|1091.50
#2013-12-10|1089.97
#2013-12-11|1082.70
#2013-12-12|1076.67
#2013-12-13|1061.92
#2013-12-16|1064.91
#2013-12-17|1064.46
#2013-12-18|1067.58
#2013-12-19|1072.94
#2013-12-20|1071.04
#2013-12-23|1074.41
#2013-12-24|1069.09
#2013-12-25|1068.68
#2013-12-26|1065.52
#2013-12-27|1066.48
#2013-12-30|1055.37
#2013-12-31|1055.82
#2014-01-01|1056.09
#2014-01-02|1027.27
#2014-01-03|1012.02
#2014-01-06|1008.57
#2014-01-07|1007.05
#2014-01-08|1007.14
#2014-01-09| 998.40
#2014-01-10|1000.00
#2014-01-13|1015.23
#2014-01-14|1018.38
#2014-01-15|1011.83
#2014-01-16|1010.61
#2014-01-17|1011.54
#2014-01-20|1017.52
#2014-01-21|1021.53
#2014-01-22|1022.38
#2014-01-23|1002.57
#2014-01-24| 995.73
#2014-01-27| 983.31
#2014-01-28| 983.20
#2014-01-29| 994.15
#2014-01-30| 993.14
#2014-01-31| 993.66
#2014-02-03| 978.95
#2014-02-04| 965.44
#2014-02-05| 962.95
#2014-02-06| 977.57
#2014-02-07| 989.54
#2014-02-10| 990.59
#2014-02-11|1007.31
#2014-02-12|1014.17
#2014-02-13|1004.64
#2014-02-14|1008.82
#2014-02-17|1005.71
#2014-02-18|1006.16
#2014-02-19|1004.41
#2014-02-20| 995.01
#2014-02-21|1021.90
#2014-02-24|1018.69
#2014-02-25|1022.37
#2014-02-26|1035.99
#2014-02-27|1039.06
#2014-02-28|1045.57
#2014-03-03|1032.37
#2014-03-04|1024.94
#2014-03-05|1035.80
#2014-03-06|1042.70
#2014-03-07|1053.39
#2014-03-10|1038.28
#2014-03-11|1041.61
#2014-03-12|1021.15
#2014-03-13|1022.08
#2014-03-14|1007.17
#2014-03-17|1007.45
#2014-03-18|1013.14
#2014-03-19|1008.98
#2014-03-20| 997.58
#2014-03-21|1001.72
#2014-03-24|1008.46
#2014-03-25| 994.80
#2014-03-26|1015.39
#2014-03-27|1041.25
#2014-03-28|1047.04
#2014-03-31|1056.55
#2014-04-01|1059.88
#2014-04-02|1069.68
#2014-04-03|1084.69
#2014-04-04|1081.04
#2014-04-07|1087.83
#2014-04-08|1089.16
#2014-04-09|1090.93
#2014-04-10|1100.55
#2014-04-11|1095.04
#2014-04-14|1091.43
#2014-04-15|1093.73
#2014-04-16|1102.36
#2014-04-17|1097.95
#2014-04-18|1100.50
#2014-04-21|1099.64
#2014-04-22|1100.73
#2014-04-23|1104.61
#2014-04-24|1116.44
#2014-04-25|1105.30
#2014-04-28|1104.65
#2014-04-29|1095.27
#2014-04-30|1082.89
#2014-05-01|1082.89
#2014-05-02|1091.72
#2014-05-05|1091.51
#2014-05-06|1091.62
#2014-05-07|1090.54
#2014-05-08|1092.28
#2014-05-09|1087.10
#2014-05-12|1117.91
#2014-05-13|1128.99
#2014-05-14|1136.36
#2014-05-15|1138.71
#2014-05-16|1146.36
#2014-05-19|1157.01
#2014-05-20|1154.90
#2014-05-21|1147.75
#2014-05-22|1146.04
#2014-05-23|1145.68
#2014-05-26|1141.52
#2014-05-27|1134.12
#2014-05-28|1149.19
#2014-05-29|1162.95
#2014-05-30|1155.16
#2014-06-02|1160.07
#2014-06-03|1172.91
#2014-06-04|1172.11
#2014-06-05|1168.66
#2014-06-06|1170.81
#2014-06-09|1147.86
#2014-06-10|1164.89
#2014-06-11|1156.76
#2014-06-12|1152.20
#2014-06-13|1126.90
#2014-06-16|1125.26
#2014-06-17|1124.92
#2014-06-18|1114.74
#2014-06-19|1106.88
#2014-06-20|1096.28
#2014-06-23|1105.36
#2014-06-24|1119.91
#2014-06-25|1103.70
#2014-06-26|1114.11
#2014-06-27|1109.35
#2014-06-30|1120.41
#2014-07-01|1113.87
#2014-07-02|1130.33
#2014-07-03|1126.20
#2014-07-04|1121.14
#2014-07-07|1114.48
#2014-07-08|1115.82
#2014-07-09|1119.78
#2014-07-10|1122.09
#2014-07-11|1109.43
#2014-07-14|1111.10
#2014-07-15|1122.66
#2014-07-16|1118.85
#2014-07-17|1129.00
#2014-07-18|1130.60
#2014-07-21|1139.53
#2014-07-22|1142.01
#2014-07-23|1137.24
#2014-07-24|1142.99
#2014-07-25|1144.90
#2014-07-28|1147.82
#2014-07-29|1164.22
#2014-07-30|1175.57
#2014-07-31|1142.89
#2014-08-01|1108.25
#2014-08-04|1126.42
#2014-08-05|1126.34
#2014-08-06|1114.99
#2014-08-07|1108.94
#2014-08-08|1089.46
#2014-08-11|1105.41
#2014-08-12|1105.84
#2014-08-13|1110.77
#2014-08-14|1114.10
#2014-08-15|1114.92
#2014-08-18|1109.19
#2014-08-19|1115.98
#2014-08-20|1113.04
#2014-08-21|1100.82
#2014-08-22|1113.81
#2014-08-25|1103.07
#2014-08-26|1104.19
#2014-08-27|1110.52
#2014-08-28|1117.35
#2014-08-29|1114.46
#2014-09-01|1112.54
#2014-09-02|1092.50
#2014-09-03|1088.97
#2014-09-04|1099.83
#2014-09-05|1086.20
#2014-09-08|1088.28
#2014-09-09|1089.45
#2014-09-10|1084.55
#2014-09-11|1069.43
#2014-09-12|1067.90
#2014-09-15|1064.44
#2014-09-16|1068.26
#2014-09-17|1083.69
#2014-09-18|1070.25
#2014-09-19|1069.83
#2014-09-22|1057.29
#2014-09-23|1042.34
#2014-09-24|1038.85
#2014-09-25|1036.76
#2014-09-26|1047.45
#2014-09-29|1046.26
#2014-09-30|1039.36
#2014-10-01|1020.25
#2014-10-02|1011.12
#2014-10-03|1014.39
#2014-10-06|1014.66
#2014-10-07|1021.18
#2014-10-08| 999.24
#2014-10-09|1001.50
#2014-10-10| 985.95
#2014-10-13| 985.25
#2014-10-14| 995.87
#2014-10-15| 999.87
#2014-10-16| 996.36
#2014-10-17| 980.00
#2014-10-20| 999.16
#2014-10-21| 995.59
#2014-10-22|1010.55
#2014-10-23|1004.87
#2014-10-24|1009.32
#2014-10-27|1001.70
#2014-10-28|1005.87
#2014-10-29|1033.94
#2014-10-30|1050.29
#2014-10-31|1073.16
#2014-11-03|1070.77
#2014-11-04|1058.32
#2014-11-05|1044.41
#2014-11-06|1040.56
#2014-11-07|1033.95
#2014-11-10|1068.76
#2014-11-11|1051.47
#2014-11-12|1043.99
#2014-11-13|1031.63
#2014-11-14|1022.82
#2014-11-17|1027.29
#2014-11-18|1037.99
#2014-11-19|1035.91
#2014-11-20|1029.32
#2014-11-21|1035.39
#2014-11-24|1035.63
#2014-11-25|1022.31
#2014-11-26|1036.31
#2014-11-27|1071.35
#2014-11-28|1077.25
#2014-12-01|1074.39
#2014-12-02|1076.88
#2014-12-03|1075.07
#2014-12-04|1074.02
#2014-12-05|1075.01
#2014-12-08|1076.03
#2014-12-09|1093.46
#2014-12-10|1081.46
#2014-12-11|1071.31
#2014-12-12|1062.97
#2014-12-15|1057.11
#2014-12-16|1061.02
#2014-12-17|1045.60
#2014-12-18|1044.77
#2014-12-19|1072.83
#2014-12-22|1088.62
#2014-12-23|1080.12
#2014-12-24|1082.01
#2014-12-25|1081.75
#2014-12-26|1086.60
#2014-12-29|1078.64
#2014-12-30|1076.62
#2014-12-31|1079.26
#2015-01-01|1079.06
#2015-01-02|1077.56
#2015-01-05|1072.22
#2015-01-06|1058.19
#2015-01-07|1061.66
#2015-01-08|1076.85
#2015-01-09|1085.88
#2015-01-12|1096.50
#2015-01-13|1108.44
#2015-01-14|1113.16
#2015-01-15|1109.54
#2015-01-16|1107.13
#2015-01-19|1116.71
#2015-01-20|1126.11
#2015-01-21|1145.65
#2015-01-22|1139.56
#2015-01-23|1152.47
#2015-01-26|1159.04
#2015-01-27|1169.14
#2015-01-28|1159.65
#2015-01-29|1145.29
#2015-01-30|1154.48
#2015-02-02|1145.29
#2015-02-03|1153.84
#2015-02-04|1164.78
#2015-02-05|1161.15
#2015-02-06|1169.31
#2015-02-09|1170.93
#2015-02-10|1168.36
#2015-02-11|1152.79
#2015-02-12|1140.39
#2015-02-13|1164.81
#2015-02-16|1164.36
#2015-02-17|1164.33
#2015-02-18|1165.29
#2015-02-19|1164.21
#2015-02-20|1164.74
#2015-02-23|1156.52
#2015-02-24|1163.97
#2015-02-25|1177.55
#2015-02-26|1171.58
#2015-02-27|1161.59
#2015-03-02|1182.52
#2015-03-03|1188.15
#2015-03-04|1199.37
#2015-03-05|1194.07
#2015-03-06|1208.91
#2015-03-09|1184.34
#2015-03-10|1172.56
#2015-03-11|1192.99
#2015-03-12|1186.03
#2015-03-13|1186.27
#2015-03-16|1192.56
#2015-03-17|1210.66
#2015-03-18|1211.96
#2015-03-19|1211.36
#2015-03-20|1203.31
#2015-03-23|1209.39
#2015-03-24|1224.13
#2015-03-25|1236.77
#2015-03-26|1199.37
#2015-03-27|1200.49
#2015-03-30|1207.06
#2015-03-31|1217.42
#2015-04-01|1219.05
#2015-04-02|1230.15
#2015-04-03|1246.16
#2015-04-06|1261.69
#2015-04-07|1258.03
#2015-04-08|1271.24
#2015-04-09|1272.85
#2015-04-10|1285.95
#2015-04-13|1278.67
#2015-04-14|1272.45
#2015-04-15|1259.54
#2015-04-16|1280.57
#2015-04-17|1277.14
#2015-04-20|1267.25
#2015-04-21|1269.90
#2015-04-22|1282.65
#2015-04-23|1286.43
#2015-04-24|1263.42
#2015-04-27|1263.71
#2015-04-28|1250.88
#2015-04-29|1256.83
#2015-04-30|1258.58
#2015-05-01|1258.59
#2015-05-04|1255.48
#2015-05-05|1255.28
#2015-05-06|1231.19
#2015-05-07|1219.95
#2015-05-08|1209.23
#2015-05-11|1208.23
#2015-05-12|1198.69
#2015-05-13|1201.56
#2015-05-14|1216.30
#2015-05-15|1214.90
#2015-05-18|1225.71
#2015-05-19|1232.77
#2015-05-20|1222.86
#2015-05-21|1214.45
#2015-05-22|1222.44
#2015-05-25|1214.50
#2015-05-26|1212.32
#2015-05-27|1184.28
#2015-05-28|1178.52
#2015-05-29|1176.45
#2015-06-01|1168.00
#2015-06-02|1157.46
#2015-06-03|1152.35
#2015-06-04|1168.52
#2015-06-05|1172.23
#2015-06-08|1149.51
#2015-06-09|1132.79
#2015-06-10|1132.63
#2015-06-11|1128.02
#2015-06-12|1132.44
#2015-06-15|1122.81
#2015-06-16|1118.05
#2015-06-17|1122.51
#2015-06-18|1137.77
#2015-06-19|1136.72
#2015-06-22|1154.29
#2015-06-23|1171.43
#2015-06-24|1166.10
#2015-06-25|1148.08
#2015-06-26|1147.93
#2015-06-29|1137.33
#2015-06-30|1147.74
#2015-07-01|1161.64
#2015-07-02|1163.03
#2015-07-03|1148.77
#2015-07-06|1117.54
#2015-07-07|1106.90
#2015-07-08|1087.62
#2015-07-09|1107.61
#2015-07-10|1108.32
#2015-07-13|1123.72
#2015-07-14|1100.05
#2015-07-15|1103.39
#2015-07-16|1121.82
#2015-07-17|1134.63
#2015-07-20|1123.01
#2015-07-21|1113.24
#2015-07-22|1112.36
#2015-07-23|1096.68
#2015-07-24|1088.20
#2015-07-27|1086.46
#2015-07-28|1090.45
#2015-07-29|1109.48
#2015-07-30|1084.37
#2015-07-31|1074.24
#2015-08-03|1068.31
#2015-08-04|1072.12
#2015-08-05|1060.20
#2015-08-06|1041.30
#2015-08-07|1051.54
#2015-08-10|1058.64
#2015-08-11|1046.52
#2015-08-12|1029.87
#2015-08-13|1032.97
#2015-08-14|1033.58
#2015-08-17|1010.74
#2015-08-18|1015.83
#2015-08-19|1020.77
#2015-08-20|1012.29
#2015-08-21| 988.06
#2015-08-24| 950.76
#2015-08-25| 960.72
#2015-08-26| 965.53
#2015-08-27| 980.80
#2015-08-28| 993.52
#2015-08-31| 994.41
#2015-09-01| 987.21
#2015-09-02| 981.98
#2015-09-03| 989.72
#2015-09-04| 981.93
#2015-09-07| 964.93
#2015-09-08| 972.06
#2015-09-09|1002.90
#2015-09-10| 994.13
#2015-09-11| 992.07
#2015-09-14| 995.30
#2015-09-15| 991.10
#2015-09-16|1013.61
#2015-09-17|1022.84
#2015-09-18|1042.58
#2015-09-21|1032.90
#2015-09-22|1034.62
#2015-09-23|1021.10
#2015-09-24|1016.50
#2015-09-25|1023.33
#2015-09-28|1025.12
#2015-09-29|1017.96
#2015-09-30|1028.91
#2015-10-01|1033.55
#2015-10-02|1045.19
#2015-10-05|1054.59
#2015-10-06|1074.19
#2015-10-07|1083.18
#2015-10-08|1054.51
#2015-10-09|1059.81
#2015-10-12|1068.54
#2015-10-13|1061.55
#2015-10-14|1048.47
#2015-10-15|1062.44
#2015-10-16|1059.92
#2015-10-19|1062.82
#2015-10-20|1060.33
#2015-10-21|1061.51
#2015-10-22|1059.66
#2015-10-23|1066.85
#2015-10-26|1078.26
#2015-10-27|1080.55
#2015-10-28|1078.23
#2015-10-29|1067.05
#2015-10-30|1061.07
#2015-11-02|1061.63
#2015-11-03|1071.35
#2015-11-04|1086.41
#2015-11-05|1085.92
#2015-11-06|1072.60
#2015-11-09|1065.21
#2015-11-10|1046.47
#2015-11-11|1039.99
#2015-11-12|1052.53
#2015-11-13|1034.99
#2015-11-16|1022.86
#2015-11-17|1036.37
#2015-11-18|1030.41
#2015-11-19|1054.42
#2015-11-20|1058.98
#2015-11-23|1053.39
#2015-11-24|1042.25
#2015-11-25|1043.42
#2015-11-26|1050.66
#2015-11-27|1041.18
#2015-11-30|1036.34
#2015-12-01|1054.83
#2015-12-02|1054.05
#2015-12-03|1045.40
#2015-12-04|1034.50
#2015-12-07|1031.53
#2015-12-08|1017.61
#2015-12-09|1008.59
#2015-12-10|1005.37
#2015-12-11| 995.30
#2015-12-14| 984.01
#2015-12-15| 990.32
#2015-12-16| 996.63
#2015-12-17|1008.17
#2015-12-18| 995.95
#2015-12-21|1003.12
#2015-12-22|1006.56
#2015-12-23|1013.38
#2015-12-24|1013.68
#2015-12-25|1015.24
#2015-12-28|1012.82
#2015-12-29|1012.85
#2015-12-30|1010.56
#2015-12-31|1019.03
#2016-01-01|1018.83
#2016-01-04| 992.46
#2016-01-05| 989.60
#2016-01-06| 973.42
#2016-01-07| 945.22
#2016-01-08| 955.44
#2016-01-11| 939.61
#2016-01-12| 934.02
#2016-01-13| 945.62
#2016-01-14| 931.69
#2016-01-15| 924.34
#2016-01-18| 920.90
#2016-01-19| 925.96
#2016-01-20| 901.27
#2016-01-21| 893.44
#2016-01-22| 904.89
#2016-01-25| 915.87
#2016-01-26| 915.08
#2016-01-27| 911.52
#2016-01-28| 929.15
#2016-01-29| 964.25
#2016-02-01| 967.70
#2016-02-02| 961.85
#2016-02-03| 950.76
#2016-02-04| 960.17
#2016-02-05| 963.94
#2016-02-08| 958.57
#2016-02-09| 955.63
#2016-02-10| 953.95
#2016-02-11| 930.41
#2016-02-12| 927.47
#2016-02-15| 941.60
#2016-02-16| 945.24
#2016-02-17| 940.45
#2016-02-18| 953.09
#2016-02-19| 952.78
#2016-02-22| 961.61
#2016-02-23| 950.47
#2016-02-24| 941.80
#2016-02-25| 936.22
#2016-02-26| 943.72
#2016-02-29| 938.42
#2016-03-01| 961.74
#2016-03-02| 976.88
#2016-03-03| 976.35
#2016-03-04| 984.44
#2016-03-07| 984.62
#2016-03-08| 974.24
#2016-03-09| 972.50
#2016-03-10| 971.85
#2016-03-11| 980.08
#2016-03-14| 985.70
#2016-03-15| 965.79
#2016-03-16| 969.34
#2016-03-17| 980.38
#2016-03-18| 992.19
#2016-03-21|1007.42
#2016-03-22| 999.83
#2016-03-23| 987.79
#2016-03-24| 979.06
#2016-03-25| 976.38
#2016-03-28| 970.03
#2016-03-29| 966.18
#2016-03-30| 986.19
#2016-03-31| 990.14
#2016-04-01| 985.95
#2016-04-04| 986.50
#2016-04-05| 980.07
#2016-04-06| 972.99
#2016-04-07| 972.59
#2016-04-08| 972.16
#2016-04-11| 984.11
#2016-04-12| 977.24
#2016-04-13| 992.76
#2016-04-14| 993.54
#2016-04-15| 999.07
#2016-04-18| 997.56
#2016-04-19|1003.15
#2016-04-20| 995.53
#2016-04-21| 998.07
#2016-04-22| 986.54
#2016-04-25| 980.79
#2016-04-26| 986.42
#2016-04-27| 986.62
#2016-04-28| 976.43
#2016-04-29| 971.98
#2016-05-02| 975.27
#2016-05-03| 962.93
#2016-05-04| 950.07
#2016-05-05| 951.33
#2016-05-06| 946.40
#2016-05-09| 952.41
#2016-05-10| 958.42
#2016-05-11| 962.86
#2016-05-12| 956.14
#2016-05-13| 953.16
#2016-05-16| 958.49
#2016-05-17| 960.04
#2016-05-18| 958.32
#2016-05-19| 943.40
#2016-05-20| 942.69
#2016-05-23| 958.68
#2016-05-24| 954.67
#2016-05-25| 973.62
#2016-05-26| 976.04
#2016-05-27| 981.48
#2016-05-30| 990.81
#2016-05-31| 987.25
#2016-06-01| 993.17
#2016-06-02| 989.71
#2016-06-03| 993.66
#2016-06-06| 998.81
#2016-06-07|1017.24
#2016-06-08|1018.77
#2016-06-09|1010.79
#2016-06-10|1003.88
#2016-06-13| 984.42
#2016-06-14| 988.13
#2016-06-15| 994.76
#2016-06-16| 982.15
#2016-06-17| 988.29
#2016-06-20| 988.43
#2016-06-21| 994.93
#2016-06-22| 995.21
#2016-06-23| 998.41
#2016-06-24| 972.06
#2016-06-27| 969.83
#2016-06-28| 982.99
#2016-06-29| 990.41
#2016-06-30|1008.15
#2016-07-01|1018.96
#2016-07-04|1018.73
#2016-07-05|1012.32
#2016-07-06| 997.38
#2016-07-07|1008.55
#2016-07-08|1006.49
#2016-07-11|1030.90
#2016-07-12|1042.32
#2016-07-13|1048.33
#2016-07-14|1048.86
#2016-07-15|1071.20
#2016-07-18|1074.63
#2016-07-19|1069.04
#2016-07-20|1071.93
#2016-07-21|1070.17
#2016-07-22|1067.91
#2016-07-25|1063.76
#2016-07-26|1066.53
#2016-07-27|1067.61
#2016-07-28|1079.22
#2016-07-29|1070.57
#2016-08-01|1085.08
#2016-08-02|1094.19
#2016-08-03|1076.87
#2016-08-04|1085.05
#2016-08-05|1097.71
#2016-08-08|1109.29
#2016-08-09|1101.16
#2016-08-10|1106.23
#2016-08-11|1110.90
#2016-08-12|1116.87
#2016-08-15|1113.83
#2016-08-16|1116.07
#2016-08-17|1109.81
#2016-08-18|1107.54
#2016-08-19|1094.84
#2016-08-22|1098.34
#2016-08-23|1095.73
#2016-08-24|1093.76
#2016-08-25|1092.59
#2016-08-26|1096.12
#2016-08-29|1093.25
#2016-08-30|1104.37
#2016-08-31|1097.41
#2016-09-01|1107.12
#2016-09-02|1106.13
#2016-09-05|1118.53
#2016-09-06|1136.78
#2016-09-07|1139.60
#2016-09-08|1143.78
#2016-09-09|1118.71
#2016-09-12|1083.68
#2016-09-13|1089.89
#2016-09-14|1095.43
#2016-09-15|1099.12
#2016-09-16|1104.20
#2016-09-19|1120.89
#2016-09-20|1117.38
#2016-09-21|1118.56
#2016-09-22|1121.48
#2016-09-23|1122.37
#2016-09-26|1103.56
#2016-09-27|1107.91
#2016-09-28|1107.86
#2016-09-29|1104.65
#2016-09-30|1093.41
#2016-10-03|1106.07
#2016-10-04|1109.03
#2016-10-05|1106.79
#2016-10-06|1100.79
#2016-10-07|1097.10
#2016-10-10|1099.26
#2016-10-11|1090.87
#2016-10-12|1092.45
#2016-10-13|1073.17
#2016-10-14|1070.85
#2016-10-17|1068.89
#2016-10-18|1088.68
#2016-10-19|1086.84
#2016-10-20|1081.13
#2016-10-21|1084.26
#2016-10-24|1089.06
#2016-10-25|1077.34
#2016-10-26|1079.02
#2016-10-27|1072.63
#2016-10-28|1077.90
#2016-10-31|1080.81
#2016-11-01|1075.64
#2016-11-02|1063.86
#2016-11-03|1056.96
#2016-11-04|1063.48
#2016-11-07|1075.46
#2016-11-08|1082.35
#2016-11-09|1052.91
#2016-11-10|1066.08
#2016-11-11|1022.16
#2016-11-14|1009.39
#2016-11-15| 998.41
#2016-11-16|1003.19
#2016-11-17|1002.34
#2016-11-18|1002.63
#2016-11-21| 999.15
#2016-11-22|1010.16
#2016-11-23|1012.26
#2016-11-24|1005.36
#2016-11-25|1014.37
#2016-11-28|1026.92
#2016-11-29|1026.52
#2016-11-30|1035.46
#2016-12-01|1039.91
#2016-12-02|1027.26
#2016-12-05|1028.92
#2016-12-06|1036.86
#2016-12-07|1038.43
#2016-12-08|1055.92
#2016-12-09|1052.55
#2016-12-12|1039.95
#2016-12-13|1046.94
#2016-12-14|1039.96
#2016-12-15|1027.89
#2016-12-16|1026.55
#2016-12-19|1015.61
#2016-12-20|1012.03
#2016-12-21|1008.80
#2016-12-22| 999.91
#2016-12-23| 993.63
#2016-12-26| 995.72
#2016-12-27|1004.89
#2016-12-28|1016.31
#2016-12-29|1019.76
#2016-12-30|1039.21
#2017-01-02|1038.52
#2017-01-03|1041.67
#2017-01-04|1045.35
#2017-01-05|1070.18
#2017-01-06|1069.71
#2017-01-09|1060.30
#2017-01-10|1077.70
#2017-01-11|1079.40
#2017-01-12|1082.62
#2017-01-13|1086.50
#2017-01-16|1083.93
#2017-01-17|1100.35
#2017-01-18|1112.32
#2017-01-19|1102.79
#2017-01-20|1102.52
#2017-01-23|1109.63
#2017-01-24|1117.67
#2017-01-25|1127.07
#2017-01-26|1129.61
#2017-01-27|1119.10
#2017-01-30|1119.98
#2017-01-31|1120.80
#2017-02-01|1135.64
#2017-02-02|1141.93
#2017-02-03|1139.25
#2017-02-06|1150.68
#2017-02-07|1150.01
#2017-02-08|1148.95
#2017-02-09|1162.61
#2017-02-10|1168.36
#2017-02-13|1169.03
#2017-02-14|1169.10
#2017-02-15|1172.96
#2017-02-16|1156.87
#2017-02-17|1158.86
#2017-02-20|1160.49
#2017-02-21|1167.46
#2017-02-22|1173.91
#2017-02-23|1174.75
#2017-02-24|1163.53
#2017-02-27|1165.95
#2017-02-28|1164.54
#2017-03-01|1163.89
#2017-03-02|1161.82
#2017-03-03|1149.62
#2017-03-06|1157.63
#2017-03-07|1160.55
#2017-03-08|1159.08
#2017-03-09|1155.40
#2017-03-10|1155.39
#2017-03-13|1168.80
#2017-03-14|1187.28
#2017-03-15|1188.69
#2017-03-16|1206.89
#2017-03-17|1225.22
#2017-03-20|1222.97
#2017-03-21|1232.23
#2017-03-22|1207.50
#2017-03-23|1209.87
#2017-03-24|1213.55
#2017-03-27|1216.65
#2017-03-28|1220.87
#2017-03-29|1223.50
#2017-03-30|1218.62
#2017-03-31|1214.29
#2017-04-03|1218.26
#2017-04-04|1218.57
#2017-04-05|1228.46
#2017-04-06|1213.86
#2017-04-07|1215.98
#2017-04-10|1209.61
#2017-04-11|1212.40
#2017-04-12|1209.19
#2017-04-13|1210.19
#2017-04-14|1224.24
#2017-04-17|1220.66
#2017-04-18|1219.23
#2017-04-19|1213.37
#2017-04-20|1217.95
#2017-04-21|1220.99
#2017-04-24|1226.48
#2017-04-25|1249.52
#2017-04-26|1264.88
#2017-04-27|1258.34
#2017-04-28|1245.99
#2017-05-01|1245.98
#2017-05-02|1259.23
#2017-05-03|1260.16
#2017-05-04|1263.16
#2017-05-05|1248.06
#2017-05-08|1243.47
#2017-05-09|1243.51
#2017-05-10|1252.74
#2017-05-11|1258.85
#2017-05-12|1257.08
#2017-05-15|1261.84
#2017-05-16|1266.67
#2017-05-17|1261.60
#2017-05-18|1241.63
#2017-05-19|1257.30
#2017-05-22|1284.24
#2017-05-23|1274.35
#2017-05-24|1274.91
#2017-05-25|1279.50
#2017-05-26|1292.19
#2017-05-29|1302.85
#2017-05-30|1297.59
#2017-05-31|1296.17
#2017-06-01|1303.88
#2017-06-02|1317.29
#2017-06-05|1330.28
#2017-06-06|1316.04
#2017-06-07|1323.81
#2017-06-08|1320.83
#2017-06-09|1315.01
#2017-06-12|1307.77
#2017-06-13|1312.42
#2017-06-14|1305.40
#2017-06-15|1303.15
#2017-06-16|1307.48
#2017-06-19|1320.34
#2017-06-20|1320.05
#2017-06-21|1323.62
#2017-06-22|1328.96
#2017-06-23|1331.38
#2017-06-26|1335.72
#2017-06-27|1335.00
#2017-06-28|1322.97
#2017-06-29|1328.97
#2017-06-30|1342.13
#2017-07-03|1368.69
#2017-07-04|1356.30
#2017-07-05|1354.26
#2017-07-06|1368.32
#2017-07-07|1360.51
#2017-07-10|1366.63
#2017-07-11|1372.06
#2017-07-12|1385.46
#2017-07-13|1401.67
#2017-07-14|1389.66
#2017-07-17|1381.87
#2017-07-18|1351.75
#2017-07-19|1365.46
#2017-07-20|1358.90
#2017-07-21|1358.78
#2017-07-24|1370.36
#2017-07-25|1369.53
#2017-07-26|1367.57
#2017-07-27|1373.82
#2017-07-28|1365.74
#2017-07-31|1361.17
#2017-08-01|1360.35
#2017-08-02|1374.64
#2017-08-03|1368.89
#2017-08-04|1383.69
#2017-08-07|1381.02
#2017-08-08|1372.47
#2017-08-09|1362.02
#2017-08-10|1345.84
#2017-08-11|1344.34
#2017-08-14|1345.93
#2017-08-15|1351.87
#2017-08-16|1370.00
#2017-08-17|1376.14
#2017-08-18|1381.79
#2017-08-21|1379.43
#2017-08-22|1382.40
#2017-08-23|1383.92
#2017-08-24|1409.33
#2017-08-25|1406.44
#2017-08-28|1408.01
#2017-08-29|1395.26
#2017-08-30|1408.33
#2017-08-31|1410.26
#2017-09-01|1416.49
#2017-09-04|1407.46
#2017-09-05|1416.65
#2017-09-06|1403.66
#2017-09-07|1403.06
#2017-09-08|1411.44
#2017-09-11|1404.10
#2017-09-12|1413.65
#2017-09-13|1398.12
#2017-09-14|1400.29
#2017-09-15|1401.93
#2017-09-18|1415.27
#2017-09-19|1415.05
#2017-09-20|1407.19
#2017-09-21|1397.24
#2017-09-22|1369.71
#2017-09-25|1355.74
#2017-09-26|1333.85
#2017-09-27|1342.13
#2017-09-28|1340.07
#2017-09-29|1335.17
#2017-10-02|1341.37
#2017-10-03|1354.69
#2017-10-04|1369.38
#2017-10-05|1367.98
#2017-10-06|1369.74
#2017-10-09|1379.44
#2017-10-10|1379.50
#2017-10-11|1376.37
#2017-10-12|1392.88
#2017-10-13|1389.80
#2017-10-16|1414.70
#2017-10-17|1406.73
#2017-10-18|1397.42
#2017-10-19|1396.13
#2017-10-20|1392.24
#2017-10-23|1390.35
#2017-10-24|1390.98
#2017-10-25|1397.40
#2017-10-26|1394.93
#2017-10-27|1393.50
#2017-10-30|1396.43
#2017-10-31|1408.58
#2017-11-01|1431.10
#2017-11-02|1421.17
#2017-11-03|1428.52
#2017-11-06|1429.83
#2017-11-07|1429.59
#2017-11-08|1433.74
#2017-11-09|1433.93
#2017-11-10|1435.53
#2017-11-13|1420.33
#2017-11-14|1411.24
#2017-11-15|1406.38
#2017-11-16|1414.91
#2017-11-17|1418.73
#2017-11-20|1418.34
#2017-11-21|1423.19
#2017-11-22|1421.71
#2017-11-23|1419.54
#2017-11-24|1424.98
#2017-11-27|1413.11
#2017-11-28|1417.08
#2017-11-29|1412.65
#2017-11-30|1393.82
#2017-12-01|1382.78
#2017-12-04|1380.27
#2017-12-05|1371.67
#2017-12-06|1343.74
#2017-12-07|1358.17
#2017-12-08|1386.12
#2017-12-11|1394.13
#2017-12-12|1388.04
#2017-12-13|1382.78
#2017-12-14|1387.80
#2017-12-15|1382.53
#2017-12-18|1388.26
#2017-12-19|1394.51
#2017-12-20|1398.40
#2017-12-21|1392.19
#2017-12-22|1402.74
#2017-12-25|1393.62
#2017-12-26|1391.80
#2017-12-27|1387.43
#2017-12-28|1402.87
#2017-12-29|1415.62
#2018-01-01|1409.40
#2018-01-02|1423.86
#2018-01-03|1424.37
#2018-01-04|1429.17
#2018-01-05|1428.86
#2018-01-08|1430.13
#2018-01-09|1422.82
#2018-01-10|1424.50
#2018-01-11|1422.50
#2018-01-12|1438.74
#2018-01-15|1439.73
#2018-01-16|1425.58
#2018-01-17|1427.97
#2018-01-18|1443.48
#2018-01-19|1445.12
#2018-01-22|1450.17
#2018-01-23|1458.68
#2018-01-24|1452.12
#2018-01-25|1453.99
#2018-01-26|1459.20
#2018-01-29|1453.25
#2018-01-30|1447.74
#2018-01-31|1436.10
#2018-02-01|1439.13
#2018-02-02|1426.79
#2018-02-05|1407.48
#2018-02-06|1356.36
#2018-02-07|1369.93
#2018-02-08|1378.06
#2018-02-09|1354.33
#2018-02-12|1370.77
#2018-02-13|1378.09
#2018-02-14|1379.24
#2018-02-15|1385.57
#2018-02-16|1378.67
#2018-02-19|1372.91
#2018-02-20|1369.95
#2018-02-21|1398.95
#2018-02-22|1384.36
#2018-02-23|1399.22
#2018-02-26|1392.09
#2018-02-27|1385.93
#2018-02-28|1372.21
#2018-03-01|1382.80
#2018-03-02|1375.27
#2018-03-05|1351.72
#2018-03-06|1349.64
#2018-03-07|1358.55
#2018-03-08|1360.69
#2018-03-09|1372.33
#2018-03-12|1400.28
#2018-03-13|1406.08
#2018-03-14|1398.31
#2018-03-15|1383.05
#2018-03-16|1375.46
#2018-03-19|1370.32
#2018-03-20|1367.17
#2018-03-21|1374.67
#2018-03-22|1368.10
#2018-03-23|1344.80
#2018-03-26|1366.83
#2018-03-27|1367.28
#2018-03-28|1353.44
#2018-03-29|1359.65
#2018-03-30|1361.12
#2018-04-02|1363.69
#2018-04-03|1371.49
#2018-04-04|1360.25
#2018-04-05|1369.50
#2018-04-06|1376.28
#2018-04-09|1383.07
#2018-04-10|1400.75
#2018-04-11|1407.11
#2018-04-12|1404.06
#2018-04-13|1412.18
#2018-04-16|1416.21
#2018-04-17|1420.03
#2018-04-18|1425.42
#2018-04-19|1424.28
#2018-04-20|1413.14
#2018-04-23|1389.44
#2018-04-24|1388.81
#2018-04-25|1379.65
#2018-04-26|1392.30
#2018-04-27|1393.90
#2018-04-30|1422.67
#2018-05-01|1422.65
#2018-05-02|1426.60
#2018-05-03|1414.13
#2018-05-04|1401.39
#2018-05-07|1429.95
#2018-05-08|1434.94
#2018-05-09|1431.84
#2018-05-10|1424.24
#2018-05-11|1439.42
#2018-05-14|1447.32
#2018-05-15|1432.45
#2018-05-16|1448.21
#2018-05-17|1436.57
#2018-05-18|1441.30
#2018-05-21|1438.65
#2018-05-22|1434.15
#2018-05-23|1420.19
#2018-05-24|1426.81
#2018-05-25|1438.54
#2018-05-28|1455.30
#2018-05-29|1454.19
#2018-05-30|1448.07
#2018-05-31|1460.70
#2018-06-01|1475.75
#2018-06-04|1477.76
#2018-06-05|1481.68
#2018-06-06|1505.56
#2018-06-07|1513.79
#2018-06-08|1494.97
#2018-06-11|1496.57
#2018-06-12|1506.30
#2018-06-13|1512.30
#2018-06-14|1495.08
#2018-06-15|1486.93
#2018-06-18|1483.49
#2018-06-19|1451.54
#2018-06-20|1463.05
#2018-06-21|1456.23
#2018-06-22|1462.50
#2018-06-25|1456.36
#2018-06-26|1463.89
#2018-06-27|1442.45
#2018-06-28|1425.80
#2018-06-29|1463.38
#2018-07-02|1463.10
#2018-07-03|1456.56
#2018-07-04|1452.34
#2018-07-05|1458.40
#2018-07-06|1461.27
#2018-07-09|1495.06
#2018-07-10|1487.92
#2018-07-11|1485.73
#2018-07-12|1504.88
#2018-07-13|1513.65
#2018-07-16|1509.42
#2018-07-17|1493.79
#2018-07-18|1490.45
#2018-07-19|1489.89
#2018-07-20|1502.04
#2018-07-23|1513.26
#2018-07-24|1518.10
#2018-07-25|1522.01
#2018-07-26|1523.53
#2018-07-27|1541.29
#2018-07-30|1541.36
#2018-07-31|1549.80
#2018-08-01|1553.59
#2018-08-02|1535.60
#2018-08-03|1545.36
#2018-08-06|1535.76
#2018-08-07|1540.39
#2018-08-08|1550.69
#2018-08-09|1559.36
#2018-08-10|1555.99
#2018-08-13|1513.61
#2018-08-14|1514.43
#2018-08-15|1503.34
#2018-08-16|1502.25
#2018-08-17|1519.67
#2018-08-20|1535.57
#2018-08-21|1545.03
#2018-08-22|1539.17
#2018-08-23|1550.85
#2018-08-24|1541.93
#2018-08-27|1556.74
#2018-08-28|1567.80
#2018-08-29|1561.92
#2018-08-30|1565.61
#2018-08-31|1563.72
#2018-09-03|1536.91
#2018-09-04|1520.76
#2018-09-05|1499.93
#2018-09-06|1481.88
#2018-09-07|1497.52
#2018-09-10|1452.11
#2018-09-11|1427.92
#2018-09-12|1441.93
#2018-09-13|1444.55
#2018-09-14|1471.18
#2018-09-17|1439.45
#2018-09-18|1429.13
#2018-09-19|1432.54
#2018-09-20|1430.81
#2018-09-21|1449.28
#2018-09-24|1420.86
#2018-09-25|1424.95
#2018-09-26|1413.57
#2018-09-27|1416.15
#2018-09-28|1412.94
#2018-10-01|1420.23
#2018-10-02|1414.77
#2018-10-03|1395.85
#2018-10-04|1362.03
#2018-10-05|1326.89
#2018-10-08|1317.16
#2018-10-09|1289.03
#2018-10-10|1299.68
#2018-10-11|1257.84
#2018-10-12|1308.75
#2018-10-15|1291.36
#2018-10-16|1290.02
#2018-10-17|1295.35
#2018-10-18|1299.60
#2018-10-19|1309.50
#2018-10-22|1326.23
#2018-10-23|1302.65
#2018-10-24|1311.57
#2018-10-25|1296.18
#2018-10-26|1281.73
#2018-10-29|1288.86
#2018-10-30|1280.69
#2018-10-31|1301.98
#2018-11-01|1299.99
#2018-11-02|1357.33
#2018-11-05|1335.55
#2018-11-06|1323.27
#2018-11-07|1339.34
#2018-11-08|1340.44
#2018-11-09|1332.46
#2018-11-12|1321.86
#2018-11-13|1340.72
#2018-11-14|1350.98
#2018-11-15|1355.96
#2018-11-16|1354.68
#2018-11-19|1379.31
#2018-11-20|1373.82
#2018-11-21|1377.08
#2018-11-22|1377.24
#2018-11-23|1374.22
#2018-11-26|1406.09
#2018-11-27|1404.95
#2018-11-28|1405.93
#2018-11-29|1430.44
#2018-11-30|1422.05
#2018-12-03|1449.24
#2018-12-04|1433.54
#2018-12-05|1417.43
#2018-12-06|1378.19
#2018-12-07|1391.71
#2018-12-10|1360.99
#2018-12-11|1368.86
#2018-12-12|1388.09
#2018-12-13|1402.09
#2018-12-14|1397.62
#2018-12-17|1405.93
#2018-12-18|1399.71
#2018-12-19|1417.03
#2018-12-20|1408.96
#2018-12-21|1396.11
#2018-12-24|1389.74
#2018-12-25|1383.13
#2018-12-26|1382.57
#2018-12-27|1384.47
#2018-12-28|1404.25
#2018-12-31|1409.54
#2019-01-01|1405.64
#2019-01-02|1386.55
#2019-01-03|1382.76
#2019-01-04|1384.40
#2019-01-07|1398.17
#2019-01-08|1396.43
#2019-01-09|1416.93
#2019-01-10|1417.15
#2019-01-11|1430.37
#2019-01-14|1420.90
#2019-01-15|1435.52
#2019-01-16|1426.40
#2019-01-17|1425.24
#2019-01-18|1436.05
#2019-01-21|1432.46
#2019-01-22|1427.36
#2019-01-23|1416.85
#2019-01-24|1419.75
#2019-01-25|1421.20
#2019-01-28|1414.82
#2019-01-29|1426.94
#2019-01-30|1420.56
#2019-01-31|1436.20
#2019-02-01|1449.70
#2019-02-04|1440.52
#2019-02-05|1442.83
#2019-02-06|1449.30
#2019-02-07|1455.00
#2019-02-08|1446.86
#2019-02-11|1454.78
#2019-02-12|1456.59
#2019-02-13|1459.91
#2019-02-14|1453.54
#2019-02-15|1440.04
#2019-02-18|1433.01
#2019-02-19|1436.19
#2019-02-20|1444.86
#2019-02-21|1454.05
#2019-02-22|1466.33
#2019-02-25|1473.23
#2019-02-26|1469.91
#2019-02-27|1463.36
#2019-02-28|1469.93
#2019-03-01|1486.26
#2019-03-04|1487.94
#2019-03-05|1496.58
#2019-03-06|1505.23
#2019-03-07|1515.66
#2019-03-08|1503.10
#2019-03-11|1521.61
#2019-03-12|1545.90
#2019-03-13|1552.00
#2019-03-14|1559.90
#2019-03-15|1547.62
#2019-03-18|1572.30
#2019-03-19|1570.43
#2019-03-20|1570.51
#2019-03-21|1568.68
#2019-03-22|1568.53
#2019-03-25|1538.93
#2019-03-26|1558.09
#2019-03-27|1555.79
#2019-03-28|1556.08
#2019-03-29|1558.57
#2019-04-01|1550.46
#2019-04-02|1558.88
#2019-04-03|1561.17
#2019-04-04|1551.26
#2019-04-05|1547.55
#2019-04-08|1539.75
#2019-04-09|1566.28
#2019-04-10|1565.39
#2019-04-11|1561.50
#2019-04-12|1573.44
#2019-04-15|1575.07
#2019-04-16|1585.97
#2019-04-17|1581.18
#2019-04-18|1584.56
#2019-04-19|1581.72
#2019-04-22|1573.60
#2019-04-23|1581.97
#2019-04-24|1588.03
#2019-04-25|1577.61
#2019-04-26|1580.12
#2019-04-29|1582.15
#2019-04-30|1585.34
#2019-05-01|1585.35
#2019-05-02|1577.86
#2019-05-03|1576.37
#2019-05-06|1554.78
#2019-05-07|1565.88
#2019-05-08|1550.20
#2019-05-09|1522.97
#2019-05-10|1528.16
#2019-05-13|1502.99
#2019-05-14|1491.49
#2019-05-15|1497.72
#2019-05-16|1503.36
#2019-05-17|1498.34
#2019-05-20|1522.90
#2019-05-21|1522.11
#2019-05-22|1518.65
#2019-05-23|1480.77
#2019-05-24|1488.27
#2019-05-27|1491.70
#2019-05-28|1491.08
#2019-05-29|1479.82
#2019-05-30|1471.71
#2019-05-31|1477.53
#2019-06-03|1500.17
#2019-06-04|1491.58
#2019-06-05|1490.99
#2019-06-06|1487.15
#2019-06-07|1482.63
#2019-06-10|1503.33
#2019-06-11|1510.07
#2019-06-12|1509.07
#2019-06-13|1511.27
#2019-06-14|1490.70
#2019-06-17|1484.85
#2019-06-18|1487.75
#2019-06-19|1518.53
#2019-06-20|1526.82
#2019-06-21|1514.11
#2019-06-24|1525.47
#2019-06-25|1527.46
#2019-06-26|1522.04
#2019-06-27|1540.46
#2019-06-28|1542.80
#2019-07-01|1562.60
#2019-07-02|1575.11
#2019-07-03|1563.24
#2019-07-04|1570.02
#2019-07-05|1569.28
#2019-07-08|1547.25
#2019-07-09|1526.14
#2019-07-10|1532.84
#2019-07-11|1549.31
#2019-07-12|1531.88
#2019-07-15|1533.81
#2019-07-16|1550.06
#2019-07-17|1551.78
#2019-07-18|1541.39
#2019-07-19|1537.11
#2019-07-22|1528.00
#2019-07-23|1542.45
#2019-07-24|1550.04
#2019-07-25|1551.39
#2019-07-26|1545.73
#2019-07-29|1538.42
#2019-07-30|1532.67
#2019-07-31|1532.32
#2019-08-01|1522.92
#2019-08-02|1485.57
#2019-08-05|1458.38
#2019-08-06|1461.77
#2019-08-07|1461.57
#2019-08-08|1482.87
#2019-08-09|1485.05
#2019-08-12|1482.37
#2019-08-13|1452.67
#2019-08-14|1473.69
#2019-08-15|1471.44
#2019-08-16|1482.40
#2019-08-19|1481.41
#2019-08-20|1486.21
#2019-08-21|1485.74
#2019-08-22|1489.41
#2019-08-23|1479.32
#2019-08-26|1468.70
#2019-08-27|1480.87
#2019-08-28|1474.58
#2019-08-29|1479.45
#2019-08-30|1503.13
#2019-09-02|1507.29
#2019-09-03|1479.25
#2019-09-04|1489.41
#2019-09-05|1497.72
#2019-09-06|1504.17
#2019-09-09|1508.92
#2019-09-10|1494.26
#2019-09-11|1494.37
#2019-09-12|1506.65
#2019-09-13|1518.68
#2019-09-16|1507.18
#2019-09-17|1499.86
#2019-09-18|1526.04
#2019-09-19|1518.99
#2019-09-20|1550.93
#2019-09-23|1579.75
#2019-09-24|1582.35
#2019-09-25|1574.15
#2019-09-26|1587.42
#2019-09-27|1593.98
#2019-09-30|1591.01
#2019-10-01|1585.96
#2019-10-02|1583.44
#2019-10-03|1591.91
#2019-10-04|1584.65
#2019-10-07|1579.22
#2019-10-08|1581.31
#2019-10-09|1576.19
#2019-10-10|1582.13
#2019-10-11|1595.45
#2019-10-14|1600.37
#2019-10-15|1618.31
#2019-10-16|1618.19
#2019-10-17|1633.97
#2019-10-18|1628.82
#2019-10-21|1631.45
#2019-10-22|1637.26
#2019-10-23|1632.41
#2019-10-24|1639.62
#2019-10-25|1637.08
#2019-10-28|1641.54
#2019-10-29|1653.49
#2019-10-30|1667.51
#2019-10-31|1679.37
#2019-11-01|1680.15
#2019-11-04|1687.35
#2019-11-05|1693.52
#2019-11-06|1684.11
#2019-11-07|1685.32
#2019-11-08|1669.95
#2019-11-11|1642.93
#2019-11-12|1647.43
#2019-11-13|1620.90
#2019-11-14|1610.69
#2019-11-15|1611.98
#2019-11-18|1614.52
#2019-11-19|1619.42
#2019-11-20|1618.71
#2019-11-21|1596.32
#2019-11-22|1599.44
#2019-11-25|1614.16
#2019-11-26|1614.29
#2019-11-27|1629.44
#2019-11-28|1619.17
#2019-11-29|1594.73
#2019-12-02|1599.00
#2019-12-03|1596.54
#2019-12-04|1589.34
#2019-12-05|1620.21
#2019-12-06|1615.75
#2019-12-09|1613.74
#2019-12-10|1586.76
#2019-12-11|1595.07
#2019-12-12|1606.82
#2019-12-13|1619.30
#2019-12-16|1603.64
#2019-12-17|1630.64
#2019-12-18|1634.14
#2019-12-19|1638.50
#2019-12-20|1637.78
#2019-12-23|1633.71
#2019-12-24|1629.43
#2019-12-25|1631.05
#2019-12-26|1630.08
#2019-12-27|1628.47
#2019-12-30|1631.30
#2019-12-31|1624.08
#2020-01-01|1624.86
#2020-01-02|1627.99
#2020-01-03|1610.12
#2020-01-06|1589.29
#2020-01-07|1607.96
#2020-01-08|1604.82
#2020-01-09|1645.38
#2020-01-10|1661.99
#2020-01-13|1671.89
#2020-01-14|1691.64
#2020-01-15|1688.09
#2020-01-16|1693.78
#2020-01-17|1692.59
#2020-01-20|1685.08
#2020-01-21|1658.38
#2020-01-22|1673.97
#2020-01-23|1662.71
#2020-01-24|1673.62
#2020-01-27|1663.36
#2020-01-28|1656.64
#2020-01-29|1645.98
#2020-01-30|1588.68
#2020-01-31|1595.37
#2020-02-03|1572.71
#2020-02-04|1603.31
#2020-02-05|1614.57
#2020-02-06|1614.71
#2020-02-07|1598.11
#2020-02-10|1585.48
#2020-02-11|1592.72
#2020-02-12|1622.09
#2020-02-13|1621.88
#2020-02-14|1606.10
#2020-02-17|1614.80
#2020-02-18|1589.57
#2020-02-19|1611.56
#2020-02-20|1598.49
#2020-02-21|1594.43
#2020-02-24|1554.86
#2020-02-25|1558.09
#2020-02-26|1542.48
#2020-02-27|1535.83
#2020-02-28|1497.34
#2020-03-02|1496.32
#2020-03-03|1505.92
#2020-03-04|1511.50
#2020-03-05|1542.63
#2020-03-06|1502.01
#2020-03-09|1442.16
#2020-03-10|1454.96
#2020-03-11|1449.46
#2020-03-12|1341.86
#2020-03-13|1333.01
#2020-03-16|1243.14
#2020-03-17|1249.76
#2020-03-18|1200.35
#2020-03-19|1157.69
#2020-03-20|1243.53
#2020-03-23|1133.14
#2020-03-24|1187.48
#2020-03-25|1242.39
#2020-03-26|1284.62
#2020-03-27|1295.34
#2020-03-30|1276.42
#2020-03-31|1313.77
#2020-04-01|1277.08
#2020-04-02|1279.67
#2020-04-03|1272.67
#2020-04-06|1290.24
#2020-04-07|1368.91
#2020-04-08|1361.27
#2020-04-09|1382.46
#2020-04-10|1378.73
#2020-04-13|1364.70
#2020-04-14|1377.52
#2020-04-15|1409.88
#2020-04-16|1392.25
#2020-04-17|1405.42
#2020-04-20|1397.14
#2020-04-21|1359.65
#2020-04-22|1379.83
#2020-04-23|1374.40
#2020-04-24|1363.92
#2020-04-27|1390.62
#2020-04-28|1391.42
#2020-04-29|1403.18
#2020-04-30|1423.06
#2020-05-01|1423.06
#2020-05-04|1354.65
#2020-05-05|1363.33
#2020-05-06|1358.94
#2020-05-07|1343.03
#2020-05-08|1371.32
#2020-05-11|1366.96
#2020-05-12|1360.02
#2020-05-13|1373.36
#2020-05-14|1361.67
#2020-05-15|1366.80
#2020-05-18|1350.81
#2020-05-19|1369.15
#2020-05-20|1384.45
#2020-05-21|1396.96
#2020-05-22|1368.29
#2020-05-25|1373.32
#2020-05-26|1403.70
#2020-05-27|1395.71
#2020-05-28|1401.78
#2020-05-29|1426.74
#2020-06-01|1466.72
#2020-06-02|1473.81
#2020-06-03|1494.80
#2020-06-04|1496.39
#2020-06-05|1498.03
#2020-06-08|1507.16
#2020-06-09|1496.30
#2020-06-10|1497.68
#2020-06-11|1462.70
#2020-06-12|1455.29
#2020-06-15|1426.73
#2020-06-16|1442.81
#2020-06-17|1438.79
#2020-06-18|1441.12
#2020-06-19|1446.43
#2020-06-22|1450.40
#2020-06-23|1471.34
#2020-06-24|1471.14
#2020-06-25|1487.01
#2020-06-26|1472.60
#2020-06-29|1463.72
#2020-06-30|1469.72
#2020-07-01|1482.19
#2020-07-02|1501.00
#2020-07-03|1519.04
#2020-07-06|1531.31
#2020-07-07|1533.13
#2020-07-08|1538.73
#2020-07-09|1539.65
#2020-07-10|1504.51
#2020-07-13|1514.09
#2020-07-14|1500.77
#2020-07-15|1526.18
#2020-07-16|1512.93
#2020-07-17|1534.16
#2020-07-20|1530.61
#2020-07-21|1538.81
#2020-07-22|1528.52
#2020-07-23|1528.31
#2020-07-24|1508.67
#2020-07-27|1499.11
#2020-07-28|1516.72
#2020-07-29|1520.19
#2020-07-30|1512.60
#2020-07-31|1514.43
#2020-08-03|1506.75
#2020-08-04|1519.72
#2020-08-05|1539.66
#2020-08-06|1558.98
#2020-08-07|1551.47
#2020-08-10|1551.34
#2020-08-11|1573.54
#2020-08-12|1569.45
#2020-08-13|1577.47
#2020-08-14|1580.35
#2020-08-17|1604.07
#2020-08-18|1606.03
#2020-08-19|1592.33
#2020-08-20|1569.97
#2020-08-21|1586.89
#2020-08-24|1606.58
#2020-08-25|1612.94
#2020-08-26|1608.92
#2020-08-27|1605.67
#2020-08-28|1607.27
#2020-08-31|1566.57
#2020-09-01|1596.64
#2020-09-02|1608.80
#2020-09-03|1602.87
#2020-09-04|1584.39
#2020-09-07|1578.51
#2020-09-08|1569.71
#2020-09-09|1559.07
#2020-09-10|1560.94
#2020-09-11|1574.84
#2020-09-14|1584.25
#2020-09-15|1592.92
#2020-09-16|1593.92
#2020-09-17|1580.33
#2020-09-18|1591.28
#2020-09-21|1556.81
#2020-09-22|1539.56
#2020-09-23|1563.89
#2020-09-24|1521.49
#2020-09-25|1514.92
#2020-09-28|1531.03
#2020-09-29|1543.26
#2020-09-30|1550.82
#2020-10-01|1551.99
#2020-10-02|1551.55
#2020-10-05|1574.77
#2020-10-06|1576.93
#2020-10-07|1585.42
#2020-10-08|1602.87
#2020-10-09|1599.26
#2020-10-12|1601.86
#2020-10-13|1590.65
#2020-10-14|1584.33
#2020-10-15|1561.27
#2020-10-16|1559.60
#2020-10-19|1563.90
#2020-10-20|1599.24
#2020-10-21|1618.31
#2020-10-22|1605.28
#2020-10-23|1586.05
#2020-10-26|1584.51
#2020-10-27|1588.03
#2020-10-28|1599.34
#2020-10-29|1586.05
#2020-10-30|1561.29
#2020-11-02|1570.09
#2020-11-03|1586.58
#2020-11-04|1610.96
#2020-11-05|1668.58
#2020-11-06|1686.52
#2020-11-09|1698.54
#2020-11-10|1694.73
#2020-11-11|1629.07
#2020-11-12|1674.24
#2020-11-13|1683.56
#2020-11-16|1724.21
#2020-11-17|1713.80
#2020-11-18|1750.26
#2020-11-19|1761.43
#2020-11-20|1756.90
#2020-11-23|1741.87
#2020-11-24|1729.59
#2020-11-25|1678.42
#2020-11-26|1694.66
#2020-11-27|1705.83
#2020-11-30|1684.39
#2020-12-01|1713.76
#2020-12-02|1709.11
#2020-12-03|1729.66
#2020-12-04|1734.88
#2020-12-07|1710.23
#2020-12-08|1729.05
#2020-12-09|1731.29
#2020-12-10|1733.67
#2020-12-11|1726.87
#2020-12-14|1732.98
#2020-12-15|1750.53
#2020-12-16|1765.77
#2020-12-17|1750.83
#2020-12-18|1744.36
#2020-12-21|1751.45
#2020-12-22|1742.39
#2020-12-23|1740.94
#2020-12-24|1759.72
#2020-12-25|1758.88
#2020-12-28|1769.57
#2020-12-29|1770.21
#2020-12-30|1815.61
#2020-12-31|1835.01
#2021-01-01|1834.57
#2021-01-04|1862.67
#2021-01-05|1869.60
#2021-01-06|1872.20
#2021-01-07|1838.86
#2021-01-08|1868.85
#2021-01-11|1837.79
#2021-01-12|1837.07
#2021-01-13|1816.36
#2021-01-14|1807.69
#2021-01-15|1799.09
#2021-01-18|1829.77
#2021-01-19|1906.47
#2021-01-20|1909.68
#2021-01-21|1891.75
#2021-01-22|1891.26
#2021-01-25|1923.92
#2021-01-26|1890.90
#2021-01-27|1871.57
#2021-01-28|1832.06
#2021-01-29|1833.38
#2021-02-01|1903.25
#2021-02-02|1943.09
#2021-02-03|1973.53
#2021-02-04|1960.67
#2021-02-05|1997.49
#2021-02-08|2027.86
#2021-02-09|2048.82
#2021-02-10|2091.03
#2021-02-11|2114.71
#2021-02-12|2112.09
#2021-02-15|2110.79
#2021-02-16|2143.88
#2021-02-17|2150.60
#2021-02-18|2120.63
#2021-02-19|2120.69
#2021-02-22|2047.74
#2021-02-23|2041.97
#2021-02-24|1971.27
#2021-02-25|1974.93
#2021-02-26|1889.01
#2021-03-01|1950.49
#2021-03-02|1920.06
#2021-03-03|1953.14
#2021-03-04|1875.59
#2021-03-05|1877.07
#2021-03-08|1798.74
#2021-03-09|1823.90
#2021-03-10|1844.00
#2021-03-11|1912.59
#2021-03-12|1887.17
#2021-03-15|1856.88
#2021-03-16|1900.23
#2021-03-17|1912.58
#2021-03-18|1938.73
#2021-03-19|1907.06
#2021-03-22|1920.40
#2021-03-23|1882.83
#2021-03-24|1851.36
#2021-03-25|1858.57
#2021-03-26|1880.32
#2021-03-29|1864.56
#2021-03-30|1901.34
#2021-03-31|1892.95
#2021-04-01|1944.52
#2021-04-02|1944.52
#2021-04-05|1941.42
#2021-04-06|1934.48
#2021-04-07|1915.14
#2021-04-08|1957.99
#2021-04-09|1936.48
#2021-04-12|1924.46
#2021-04-13|1938.24
#2021-04-14|1981.59
#2021-04-15|1982.69
#2021-04-16|2008.03
#2021-04-19|2022.18
#2021-04-20|2039.79
#2021-04-21|1996.95
#2021-04-22|2019.34
#2021-04-23|2047.33
#2021-04-26|2045.38
#2021-04-27|2049.12
#2021-04-28|2068.95
#2021-04-29|2079.47
#2021-04-30|2047.98
#2021-05-03|2028.44
#2021-05-04|2039.76
#2021-05-05|2007.53
#2021-05-06|2032.64
#2021-05-07|2020.99
#2021-05-10|2008.79
#2021-05-11|1950.00
#2021-05-12|1992.92
#2021-05-13|1950.87
#2021-05-14|1957.39
#2021-05-17|1990.84
#2021-05-18|2023.59
#2021-05-19|2025.96
#2021-05-20|2073.86
#2021-05-21|2127.90
#2021-05-24|2110.63
#2021-05-25|2153.79
#2021-05-26|2156.32
#2021-05-27|2175.89
#2021-05-28|2159.05
#2021-05-31|2194.02
#2021-06-01|2207.29
#2021-06-02|2174.76
#2021-06-03|2162.96
#2021-06-04|2148.64
#2021-06-07|2156.16
#2021-06-08|2135.25
#2021-06-09|2123.01
#2021-06-10|2114.82
#2021-06-11|2143.34
#2021-06-14|2142.73
#2021-06-15|2148.47
#2021-06-16|2123.84
#2021-06-17|2128.36
#2021-06-18|2165.06
#2021-06-21|2147.78
#2021-06-22|2145.43
#2021-06-23|2180.34
#2021-06-24|2166.24
#2021-06-25|2189.72
#2021-06-28|2247.39
#2021-06-29|2263.47
#2021-06-30|2263.63
#2021-07-01|2260.19
#2021-07-02|2210.25
#2021-07-05|2198.58
#2021-07-06|2193.84
#2021-07-07|2207.77
#2021-07-08|2130.82
#2021-07-09|2168.97
#2021-07-12|2159.30
#2021-07-13|2183.62
#2021-07-14|2191.30
#2021-07-15|2211.92
#2021-07-16|2195.25
#2021-07-19|2161.64
#2021-07-20|2157.60
#2021-07-21|2145.55
#2021-07-22|2150.95
#2021-07-23|2086.40
#2021-07-26|1981.59
#2021-07-27|1844.22
#2021-07-28|1962.06
#2021-07-29|2052.71
#2021-07-30|2021.52
#2021-08-02|2037.69
#2021-08-03|2029.35
#2021-08-04|2067.18
#2021-08-05|2019.57
#2021-08-06|1980.48
#2021-08-09|1973.94
#2021-08-10|2035.24
#2021-08-11|2016.98
#2021-08-12|2005.71
#2021-08-13|2001.08
#2021-08-16|1987.11
#2021-08-17|1949.02
#2021-08-18|1982.95
#2021-08-19|1960.42
#2021-08-20|1898.26
#2021-08-23|1959.83
#2021-08-24|1994.79
#2021-08-25|1968.63
#2021-08-26|1939.95
#2021-08-27|1956.27
#2021-08-30|1996.02
#2021-08-31|2026.23
#2021-09-01|2065.77
#2021-09-02|2039.83
#2021-09-03|2044.37
#2021-09-06|2050.68
#2021-09-07|2081.74
#2021-09-08|2071.26
#2021-09-09|2006.44
#2021-09-10|2043.36
#2021-09-13|1999.73
#2021-09-14|1980.16
#2021-09-15|1976.66
#2021-09-16|1950.48
#2021-09-17|1970.50
#2021-09-20|1906.34
#2021-09-21|1905.99
#2021-09-22|1897.29
#2021-09-23|1887.65
#2021-09-24|1847.68
#2021-09-27|1833.80
#2021-09-28|1852.90
#2021-09-29|1859.78
#2021-09-30|1878.95
#2021-10-01|1871.73
#2021-10-04|1829.82
#2021-10-05|1839.89
#2021-10-06|1784.80
#2021-10-07|1864.35
#2021-10-08|1848.44
#2021-10-11|1859.79
#2021-10-12|1860.97
#2021-10-13|1862.57
#2021-10-14|1865.80
#2021-10-15|1897.40
#2021-10-18|1916.54
#2021-10-19|1957.69
#2021-10-20|1960.45
#2021-10-21|1952.53
#2021-10-22|1988.50
#2021-10-25|1974.05
#2021-10-26|1983.72
#2021-10-27|1954.82
#2021-10-28|1932.11
#2021-10-29|1911.28
#2021-11-01|1899.77
#2021-11-02|1905.33
#2021-11-03|1920.55
#2021-11-04|1946.46
#2021-11-05|1947.40
#2021-11-08|1952.86
#2021-11-09|1973.88
#2021-11-10|1999.39
#2021-11-11|2011.93
#2021-11-12|2054.67
#2021-11-15|2068.23
#2021-11-16|2097.26
#2021-11-17|2068.46
#2021-11-18|2053.87
#2021-11-19|2063.12
#2021-11-22|2066.76
#2021-11-23|2020.59
#2021-11-24|2010.34
#2021-11-25|2019.60
#2021-11-26|1977.04
#2021-11-29|1964.78
#2021-11-30|1942.77
#2021-12-01|1965.92
#2021-12-02|1981.16
#2021-12-03|1953.25
#2021-12-06|1903.55
#2021-12-07|1963.43
#2021-12-08|1981.42
#2021-12-09|2001.53
#2021-12-10|1980.02
#2021-12-13|1948.91
#2021-12-14|1956.84
#2021-12-15|1924.20
#2021-12-16|1916.18
#2021-12-17|1876.70
#2021-12-20|1811.41
#2021-12-21|1841.34
#2021-12-22|1889.07
#2021-12-23|1891.66
#2021-12-24|1879.35
#2021-12-27|1880.60
#2021-12-28|1893.01
#2021-12-29|1886.06
#2021-12-30|1901.68
#2021-12-31|1941.80
#2022-01-03|1932.42
#2022-01-04|1905.47
#2022-01-05|1884.06
#2022-01-06|1881.60
#2022-01-07|1874.73
#2022-01-10|1903.69
#2022-01-11|1886.46
#2022-01-12|1953.02
#2022-01-13|1940.40
#2022-01-14|1907.48
#2022-01-17|1894.66
#2022-01-18|1907.93
#2022-01-19|1891.57
#2022-01-20|1945.88
#2022-01-21|1940.52
#2022-01-24|1875.06
#2022-01-25|1861.50
#2022-01-26|1853.55
#2022-01-27|1794.02
#2022-01-28|1783.96
#2022-01-31|1825.16
#2022-02-01|1830.15
#2022-02-02|1832.42
#2022-02-03|1831.78
#2022-02-04|1880.41
#2022-02-07|1858.68
#2022-02-08|1844.61
#2022-02-09|1900.99
#2022-02-10|1908.34
#2022-02-11|1888.80
#2022-02-14|1849.98
#2022-02-15|1847.29
#2022-02-16|1878.83
#2022-02-17|1890.56
#2022-02-18|1859.86
#2022-02-21|1845.98
#2022-02-22|1806.48
#2022-02-23|1805.46
#2022-02-24|1743.14
#2022-02-25|1767.67
#2022-02-28|1787.49
#2022-03-01|1790.13
#2022-03-02|1749.65
#2022-03-03|1718.97
#2022-03-04|1670.19
#2022-03-07|1613.30
#2022-03-08|1567.25
#2022-03-09|1550.38
#2022-03-10|1571.31
#2022-03-11|1529.21
#2022-03-14|1435.66
#2022-03-15|1389.49
#2022-03-16|1541.36
#2022-03-17|1626.66
#2022-03-18|1592.89
#2022-03-21|1586.23
#2022-03-22|1659.55
#2022-03-23|1662.17
#2022-03-24|1658.54
#2022-03-25|1595.64
#2022-03-28|1598.34
#2022-03-29|1608.32
#2022-03-30|1641.08
#2022-03-31|1622.03
#2022-04-01|1631.20
#2022-04-04|1671.21
#2022-04-05|1675.35
#2022-04-06|1623.20
#2022-04-07|1598.25
#2022-04-08|1580.87
#2022-04-11|1527.94
#2022-04-12|1578.37
#2022-04-13|1571.00
#2022-04-14|1604.28
#2022-04-15|1601.37
#2022-04-18|1601.68
#2022-04-19|1547.61
#2022-04-20|1566.64
#2022-04-21|1553.43
#2022-04-22|1565.01
#2022-04-25|1500.47
#2022-04-26|1547.95
#2022-04-27|1538.86
#2022-04-28|1555.00
#2022-04-29|1612.38
#2022-05-02|1605.99
#2022-05-03|1595.77
#2022-05-04|1569.24
#2022-05-05|1557.25
#2022-05-06|1481.33
#2022-05-09|1467.08
#2022-05-10|1445.61
#2022-05-11|1475.92
#2022-05-12|1440.24
#2022-05-13|1483.33
#2022-05-16|1495.62
#2022-05-17|1549.53
#2022-05-18|1566.02
#2022-05-19|1510.82
#2022-05-20|1550.29
#2022-05-23|1511.77
#2022-05-24|1482.20
#2022-05-25|1487.76
#2022-05-26|1488.49
#2022-05-27|1538.79
#2022-05-30|1604.68
#2022-05-31|1636.27
#2022-06-01|1609.49
#2022-06-02|1590.88
#2022-06-03|1587.91
#2022-06-06|1638.98
#2022-06-07|1616.42
#2022-06-08|1663.18
#2022-06-09|1634.76
#2022-06-10|1657.65
#2022-06-13|1592.73
#2022-06-14|1595.27
#2022-06-15|1597.71
#2022-06-16|1544.51
#2022-06-17|1528.98
#2022-06-20|1511.04
#2022-06-21|1551.26
#2022-06-22|1506.78
#2022-06-23|1525.90
#2022-06-24|1581.47
#2022-06-27|1633.47
#2022-06-28|1631.32
#2022-06-29|1580.94
#2022-06-30|1587.82
#2022-07-01|1580.73
#2022-07-04|1579.52
#2022-07-05|1581.21
#2022-07-06|1564.97
#2022-07-07|1584.97
#2022-07-08|1580.56
#2022-07-11|1548.89
#2022-07-12|1533.42
#2022-07-13|1537.97
#2022-07-14|1536.73
#2022-07-15|1513.49
#2022-07-18|1540.60
#2022-07-19|1531.30
#2022-07-20|1559.74
#2022-07-21|1582.21
#2022-07-22|1573.54
#2022-07-25|1571.62
#2022-07-26|1579.46
#2022-07-27|1563.22
#2022-07-28|1563.90
#2022-07-29|1536.46
#2022-08-01|1541.95
#2022-08-02|1513.59
#2022-08-03|1522.24
#2022-08-04|1508.62
#2022-08-05|1526.52
#2022-08-08|1519.57
#2022-08-09|1520.71
#2022-08-10|1496.44
#2022-08-11|1555.84
#2022-08-12|1570.67
#2022-08-15|1570.74
#2022-08-16|1569.28
#2022-08-17|1583.20
#2022-08-18|1563.48
#2022-08-19|1536.60
#2022-08-22|1547.04
#2022-08-23|1549.15
#2022-08-24|1541.99
#2022-08-25|1580.70
#2022-08-26|1584.66
#2022-08-29|1553.04
#2022-08-30|1562.52
#2022-08-31|1590.16
#2022-09-01|1565.50
#2022-09-02|1549.80
#2022-09-05|1528.00
#2022-09-06|1530.96
#2022-09-07|1523.51
#2022-09-08|1509.15
#2022-09-09|1546.19
#2022-09-12|1555.87
#2022-09-13|1573.71
#2022-09-14|1545.45
#2022-09-15|1538.61
#2022-09-16|1511.70
#2022-09-19|1494.35
#2022-09-20|1528.06
#2022-09-21|1493.31
#2022-09-22|1476.39
#2022-09-23|1448.92
#2022-09-26|1443.14
#2022-09-27|1451.52
#2022-09-28|1420.43
#2022-09-29|1409.91
#2022-09-30|1393.14
#2022-10-03|1377.62
#2022-10-04|1390.72
#2022-10-05|1474.36
#2022-10-06|1477.50
#2022-10-07|1460.84
#2022-10-10|1406.45
#2022-10-11|1372.30
#2022-10-12|1371.61
#2022-10-13|1333.54
#2022-10-14|1355.42
#2022-10-17|1348.38
#2022-10-18|1370.30
#2022-10-19|1337.52
#2022-10-20|1308.03
#2022-10-21|1281.99
#2022-10-24|1227.94
#2022-10-25|1246.19
#2022-10-26|1254.87
#2022-10-27|1255.90
#2022-10-28|1223.18
#2022-10-31|1213.75
#2022-11-01|1266.64
#2022-11-02|1297.77
#2022-11-03|1252.57
#2022-11-04|1311.71
#2022-11-07|1341.69
#2022-11-08|1332.73
#2022-11-09|1322.81
#2022-11-10|1292.88
#2022-11-11|1382.76
#2022-11-14|1407.54
#2022-11-15|1452.33
#2022-11-16|1461.91
#2022-11-17|1422.35
#2022-11-18|1425.96
#2022-11-21|1400.35
#2022-11-22|1379.81
#2022-11-23|1381.33
#2022-11-24|1398.21
#2022-11-25|1380.26
#2022-11-28|1371.91
#2022-11-29|1432.85
#2022-11-30|1465.68
#2022-12-01|1478.41
#2022-12-02|1468.85
#2022-12-05|1517.89
#2022-12-06|1483.26
#2022-12-07|1455.50
#2022-12-08|1501.75
#2022-12-09|1522.97
#2022-12-12|1481.54
#2022-12-13|1477.49
#2022-12-14|1504.25
#2022-12-15|1490.46
#2022-12-16|1481.77
#2022-12-19|1489.68
#2022-12-20|1460.76
#2022-12-21|1483.09
#2022-12-22|1532.97
#2022-12-23|1518.29
#2022-12-26|1519.55
#2022-12-27|1525.16
#2022-12-28|1541.61
#2022-12-29|1516.34
#2022-12-30|1532.81
#2023-01-02|1529.91
#2023-01-03|1553.58
#2023-01-04|1583.99
#2023-01-05|1606.60
#2023-01-06|1598.07
#2023-01-09|1632.85
#2023-01-10|1634.47
#2023-01-11|1630.08
#2023-01-12|1637.29
#2023-01-13|1661.51
#2023-01-16|1651.30
#2023-01-17|1650.50
#2023-01-18|1676.74
#2023-01-19|1678.04
#2023-01-20|1702.10
#2023-01-23|1701.60
#2023-01-24|1701.02
#2023-01-25|1701.19
#2023-01-26|1744.90
#2023-01-27|1746.79
#2023-01-30|1702.78
#2023-01-31|1688.34
#2023-02-01|1707.12
#2023-02-02|1697.94
#2023-02-03|1710.37
#2023-02-06|1660.44
#2023-02-07|1662.84
#2023-02-08|1671.76
#2023-02-09|1686.90
#2023-02-10|1640.63
#2023-02-13|1647.47
#2023-02-14|1636.88
#2023-02-15|1613.72
#2023-02-16|1625.60
#2023-02-17|1606.11
#2023-02-20|1621.47
#2023-02-21|1594.74
#2023-02-22|1579.16
#2023-02-23|1593.51
#2023-02-24|1539.65
#2023-02-27|1535.11
#2023-02-28|1520.47
#2023-03-01|1586.06
#2023-03-02|1576.60
#2023-03-03|1597.67
#2023-03-06|1593.73
#2023-03-07|1584.61
#2023-03-08|1550.16
#2023-03-09|1528.52
#2023-03-10|1506.72
#2023-03-13|1527.80
#2023-03-14|1503.21
#2023-03-15|1521.80
#2023-03-16|1507.64
#2023-03-17|1503.09
#2023-03-20|1475.35
#2023-03-21|1517.47
#2023-03-22|1533.81
#2023-03-23|1561.21
#2023-03-24|1565.22
#2023-03-27|1539.63
#2023-03-28|1547.65
#2023-03-29|1560.34
#2023-03-30|1556.12
#2023-03-31|1562.86
#2023-04-03|1557.00
#2023-04-04|1543.30
#2023-04-05|1544.46
#2023-04-06|1539.21
#2023-04-07|1538.54
#2023-04-10|1543.29
#2023-04-11|1551.78
#2023-04-12|1552.39
#2023-04-13|1563.69
#2023-04-14|1579.90
#2023-04-17|1577.89
#2023-04-18|1552.06
#2023-04-19|1526.42
#2023-04-20|1530.60
#2023-04-21|1524.41
#2023-04-24|1519.90
#2023-04-25|1490.05
#2023-04-26|1494.60
#2023-04-27|1490.31
#2023-04-28|1505.78
#2023-05-01|1505.78
#2023-05-02|1494.87
#2023-05-03|1492.01
#2023-05-04|1500.72
#2023-05-05|1513.73
#2023-05-08|1519.58
#2023-05-09|1485.10
#2023-05-10|1478.27
#2023-05-11|1479.30
#2023-05-12|1474.73
#2023-05-15|1489.15
#2023-05-16|1491.97
#2023-05-17|1457.43
#2023-05-18|1466.64
#2023-05-19|1464.35
#2023-05-22|1475.61
#2023-05-23|1450.93
#2023-05-24|1435.05
#2023-05-25|1417.71
#2023-05-26|1418.10
#2023-05-29|1443.64
#2023-05-30|1440.24
#2023-05-31|1416.97
#2023-06-01|1414.29
#2023-06-02|1468.59
#2023-06-05|1463.05
#2023-06-06|1470.24
#2023-06-07|1496.02
#2023-06-08|1486.94
#2023-06-09|1497.85
#2023-06-12|1502.25
#2023-06-13|1518.89
#2023-06-14|1523.37
#2023-06-15|1568.08
#2023-06-16|1580.77
#2023-06-19|1553.92
#2023-06-20|1538.50
#2023-06-21|1502.91
#2023-06-22|1501.21
#2023-06-23|1485.60
#2023-06-26|1479.96
#2023-06-27|1514.53
#2023-06-28|1524.05
#2023-06-29|1499.14
#2023-06-30|1502.65
#2023-07-03|1520.75
#2023-07-04|1540.01
#2023-07-05|1520.33
#2023-07-06|1494.56
#2023-07-07|1471.67
#2023-07-10|1483.60
#2023-07-11|1511.81
#2023-07-12|1527.85
#2023-07-13|1556.36
#2023-07-14|1574.96
#2023-07-17|1572.38
#2023-07-18|1555.17
#2023-07-19|1544.37
#2023-07-20|1535.53
#2023-07-21|1532.96
#2023-07-24|1515.51
#2023-07-25|1567.12
#2023-07-26|1565.79
#2023-07-27|1583.80
#2023-07-28|1605.23
#2023-07-31|1622.46
#2023-08-01|1617.29
#2023-08-02|1584.04
#2023-08-03|1580.14
#2023-08-04|1600.48
#2023-08-07|1591.33
#2023-08-08|1563.24
#2023-08-09|1571.67
#2023-08-10|1579.70
#2023-08-11|1553.13
#2023-08-14|1533.16
#2023-08-15|1527.64
#2023-08-16|1510.83
#2023-08-17|1521.39
#2023-08-18|1487.75
#2023-08-21|1482.64
#2023-08-22|1489.32
#2023-08-23|1502.24
#2023-08-24|1532.96
#2023-08-25|1496.46
#2023-08-28|1508.99
#2023-08-29|1536.90
#2023-08-30|1545.15
#2023-08-31|1544.08
#2023-09-01|1548.52
#2023-09-04|1569.51
#2023-09-05|1554.77
#2023-09-06|1539.21
#2023-09-07|1530.41
#2023-09-08|1533.31
#2023-09-11|1551.28
#2023-09-12|1542.52
#2023-09-13|1537.26
#2023-09-14|1542.33
#2023-09-15|1550.75
#2023-09-18|1545.26
#2023-09-19|1547.05
#2023-09-20|1519.26
#2023-09-21|1500.24
#2023-09-22|1534.22
#2023-09-25|1510.15
#2023-09-26|1491.50
#2023-09-27|1493.16
#2023-09-28|1475.12
#2023-09-29|1522.54
#2023-10-02|1525.90
#2023-10-03|1490.75
#2023-10-04|1474.08
#2023-10-05|1484.24
#2023-10-06|1501.06
#2023-10-09|1510.82
#2023-10-10|1532.49
#2023-10-11|1551.70
#2023-10-12|1584.85
#2023-10-13|1553.05
#2023-10-16|1545.33
#2023-10-17|1554.59
#2023-10-18|1559.37
#2023-10-19|1539.24
#2023-10-20|1522.67
#2023-10-23|1515.66
#2023-10-24|1510.09
#2023-10-25|1524.68
#2023-10-26|1496.96
#2023-10-27|1532.24
#2023-10-30|1530.49
#2023-10-31|1515.79
#2023-11-01|1518.10
#2023-11-02|1534.15
#2023-11-03|1573.44
#2023-11-06|1588.62
#2023-11-07|1567.27
#2023-11-08|1571.65
#2023-11-09|1577.42
#2023-11-10|1563.14
#2023-11-13|1576.86
#2023-11-14|1553.53
#2023-11-15|1595.93
#2023-11-16|1574.16
#2023-11-17|1577.72
#2023-11-20|1602.10
#2023-11-21|1593.74
#2023-11-22|1600.54
#2023-11-23|1614.89
#2023-11-24|1584.22
#2023-11-27|1589.04
#2023-11-28|1596.31
#2023-11-29|1596.13
#2023-11-30|1606.59
#2023-12-01|1599.76
#2023-12-04|1573.75
#2023-12-05|1546.15
#2023-12-06|1572.69
#2023-12-07|1566.94
#2023-12-08|1567.46
#2023-12-11|1548.68
#2023-12-12|1557.09
#2023-12-13|1564.30
#2023-12-14|1563.17
#2023-12-15|1573.65
#2023-12-18|1568.17
#2023-12-19|1560.74
#2023-12-20|1555.31
#2023-12-21|1552.49
#2023-12-22|1445.95
#2023-12-25|1446.17
#2023-12-26|1453.92
#2023-12-27|1498.03
#2023-12-28|1530.71
#2023-12-29|1526.86
#2024-01-01|1523.18
#2024-01-02|1523.86
#2024-01-03|1518.17
#2024-01-04|1524.11
#2024-01-05|1519.91
#2024-01-08|1500.26
#2024-01-09|1498.89
#2024-01-10|1502.53
#2024-01-11|1518.70
#2024-01-12|1523.61
#2024-01-15|1526.47
#2024-01-16|1508.90
#2024-01-17|1463.46
#2024-01-18|1460.82
#2024-01-19|1465.45
#2024-01-22|1447.68
#2024-01-23|1471.82
#2024-01-24|1526.49
#2024-01-25|1557.05
#2024-01-26|1540.51
#2024-01-29|1562.45
#2024-01-30|1517.78
#2024-01-31|1514.97
#2024-02-01|1531.32
#2024-02-02|1535.92
#2024-02-05|1542.58
#2024-02-06|1585.49
#2024-02-07|1568.96
#2024-02-08|1568.22
#2024-02-09|1578.32
#2024-02-12|1577.03
#2024-02-13|1577.78
#2024-02-14|1604.15
#2024-02-15|1623.46
#2024-02-16|1656.24
#2024-02-19|1637.51
#2024-02-20|1634.95
#2024-02-21|1640.50
#2024-02-22|1649.02
#2024-02-23|1649.54
#2024-02-26|1637.75
#2024-02-27|1643.91
#2024-02-28|1635.20
#2024-02-29|1643.38
#2024-03-01|1653.43
#2024-03-04|1662.98
#2024-03-05|1634.61
#2024-03-06|1655.18
#2024-03-07|1630.76
#2024-03-08|1642.17
#2024-03-11|1650.57
#2024-03-12|1666.32
#2024-03-13|1659.33
#2024-03-14|1667.78
#2024-03-15|1655.30
#2024-03-18|1637.01
#2024-03-19|1624.71
#2024-03-20|1640.78
#2024-03-21|1671.30
#2024-03-22|1656.39
#2024-03-25|1646.21
#2024-03-26|1641.73
#2024-03-27|1647.00
#2024-03-28|1664.01
#2024-03-29|1663.85
#2024-04-01|1656.62
#2024-04-02|1648.37
#2024-04-03|1625.58
#2024-04-04|1630.22
#2024-04-05|1630.72
#2024-04-08|1637.98
#2024-04-09|1648.18
#2024-04-10|1662.79
#2024-04-11|1648.90
#2024-04-12|1627.27
#2024-04-15|1597.49
#2024-04-16|1575.65
#2024-04-17|1576.21
#2024-04-18|1594.16
#2024-04-19|1581.09
#2024-04-22|1607.47
#2024-04-23|1623.98
#2024-04-24|1644.57
#2024-04-25|1622.38
#2024-04-26|1658.42
#2024-04-29|1649.14
#2024-04-30|1657.42
#2024-05-01|1657.12
#2024-05-02|1664.62
#2024-05-03|1695.80
#2024-05-06|1694.07
#2024-05-07|1661.70
#2024-05-08|1652.09
#2024-05-09|1674.47
#2024-05-10|1689.82
#2024-05-13|1691.52
#2024-05-14|1710.62
#2024-05-15|1705.14
#2024-05-16|1705.24
#2024-05-17|1712.81
#2024-05-20|1720.12
#2024-05-21|1689.58
#2024-05-22|1682.19
#2024-05-23|1651.14
#2024-05-24|1642.18
#2024-05-27|1646.47
#2024-05-28|1647.94
#2024-05-29|1635.07
#2024-05-30|1630.29
#2024-05-31|1612.60
#2024-06-03|1635.92
#2024-06-04|1635.54
#2024-06-05|1661.13
#2024-06-06|1677.98
#2024-06-07|1691.20
#2024-06-10|1692.31
#2024-06-11|1684.79
#2024-06-12|1668.29
#2024-06-13|1674.90
#2024-06-14|1674.79
#2024-06-17|1673.68
#2024-06-18|1656.84
#2024-06-19|1661.46
#2024-06-20|1641.50
#2024-06-21|1617.62
#2024-06-24|1631.56
#2024-06-25|1639.28
#2024-06-26|1645.63
#2024-06-27|1628.99
#2024-06-28|1628.54
#2024-07-01|1625.87
#2024-07-02|1609.24
#2024-07-03|1614.85
#2024-07-04|1609.60
#2024-07-05|1601.80
#2024-07-08|1580.22
#2024-07-09|1581.62
#2024-07-10|1575.69
#2024-07-11|1585.26
#2024-07-12|1604.47
#2024-07-15|1597.79
#2024-07-16|1588.55
#2024-07-17|1601.74
#2024-07-18|1595.40
#2024-07-19|1568.27
#2024-07-22|1583.69
#2024-07-23|1580.46
#2024-07-24|1588.13
#2024-07-25|1583.83
#2024-07-26|1585.82
#2024-07-29|1571.05
#2024-07-30|1566.77
#2024-07-31|1597.96
#2024-08-01|1578.98
#2024-08-02|1548.16
#2024-08-05|1515.82
#2024-08-06|1509.26
#2024-08-07|1534.38
#2024-08-08|1520.90
#2024-08-09|1546.51
#2024-08-12|1550.08
#2024-08-13|1551.50
#2024-08-14|1530.64
#2024-08-15|1540.42
#2024-08-16|1553.73
#2024-08-19|1565.50
#2024-08-20|1567.85
#2024-08-21|1565.82
#2024-08-22|1587.95
#2024-08-23|1562.85
#2024-08-26|1571.28
#2024-08-27|1573.68
#2024-08-28|1564.56
#2024-08-29|1562.55
#2024-08-30|1579.37
#2024-09-02|1573.84
#2024-09-03|1571.57
#2024-09-04|1555.04
#2024-09-05|1566.25
#2024-09-06|1566.96
#2024-09-09|1548.03
#2024-09-10|1545.06
#2024-09-11|1542.25
#2024-09-12|1555.43
#2024-09-13|1562.87
#2024-09-16|1560.28
#2024-09-17|1567.49
#2024-09-18|1560.79
#2024-09-19|1598.15
#2024-09-20|1626.25
#2024-09-23|1631.11
#2024-09-24|1661.42
#2024-09-25|1669.03
#2024-09-26|1735.01
#2024-09-27|1784.59
#2024-09-30|1804.11
#2024-10-01|1795.11
#2024-10-02|1849.59
#2024-10-03|1808.70
#2024-10-04|1821.52
#2024-10-07|1819.29
#2024-10-08|1718.79
#2024-10-09|1711.67
#2024-10-10|1725.70
#2024-10-11|1725.56
#2024-10-14|1699.25
#2024-10-15|1660.57
#2024-10-16|1646.90
#2024-10-17|1596.75
#2024-10-18|1632.82
#2024-10-21|1614.01
#2024-10-22|1604.65
#2024-10-23|1596.21
#2024-10-24|1572.80
#2024-10-25|1571.70
#2024-10-28|1573.34
#2024-10-29|1578.51
#2024-10-30|1566.19
#2024-10-31|1555.57
#2024-11-01|1557.59
#2024-11-04|1550.61
#2024-11-05|1572.96
#2024-11-06|1551.16
#2024-11-07|1565.65
#2024-11-08|1551.83
#2024-11-11|1545.84
#2024-11-12|1519.53
#2024-11-13|1508.73
#2024-11-14|1497.22
#2024-11-15|1531.70
#2024-11-18|1537.86
#2024-11-19|1543.51
#2024-11-20|1544.55
#2024-11-21|1542.96
#2024-11-22|1544.07
#2024-11-25|1541.42
#2024-11-26|1527.38
#2024-11-27|1543.16
#2024-11-28|1511.32
#2024-11-29|1524.68
#2024-12-02|1544.52
#2024-12-03|1555.75
#2024-12-04|1557.89
#2024-12-05|1554.71
#2024-12-06|1572.74
#2024-12-09|1610.28
#2024-12-10|1606.27
#2024-12-11|1598.04
#2024-12-12|1610.84
#2024-12-13|1588.13
#2024-12-16|1577.75
#2024-12-17|1561.89
#2024-12-18|1567.07
#2024-12-19|1555.00
#2024-12-20|1544.28
#2024-12-23|1551.18
#2024-12-24|1553.66
#2024-12-25|1553.32
#2024-12-26|1551.16
#2024-12-27|1546.18
#2024-12-30|1526.64
#2024-12-31|1522.47
#2025-01-01|1524.16
#2025-01-02|1537.33
#2025-01-03|1530.30
#2025-01-06|1526.08
#2025-01-07|1533.84
#2025-01-08|1536.82
#2025-01-09|1546.35
#2025-01-10|1533.74
#2025-01-13|1512.69
#2025-01-14|1518.72
#2025-01-15|1532.16
#2025-01-16|1544.64
#2025-01-17|1536.96
#2025-01-20|1555.14
#2025-01-21|1555.55
#2025-01-22|1525.06
#2025-01-23|1528.94
#2025-01-24|1543.28
#2025-01-27|1538.71
#2025-01-28|1549.44
#2025-01-29|1560.35
#2025-01-30|1560.11
#2025-01-31|1569.76
#2025-02-03|1575.21
#2025-02-04|1587.42
#2025-02-05|1565.60
#2025-02-06|1567.05
#2025-02-07|1582.14
#2025-02-10|1580.64
#2025-02-11|1554.69
#2025-02-12|1562.23
#2025-02-13|1553.21
#2025-02-14|1565.69
#2025-02-17|1547.94
#2025-02-18|1558.76
#2025-02-19|1551.70
#2025-02-20|1540.14
#2025-02-21|1549.31
#2025-02-24|1550.30
#2025-02-25|1528.45
#2025-02-26|1550.30
#2025-02-27|1543.86
#2025-02-28|1503.56
#2025-03-03|1502.43
#2025-03-04|1502.85
#2025-03-05|1533.75
#2025-03-06|1561.58
#2025-03-07|1570.49
#2025-03-10|1547.52
#2025-03-11|1560.10
#2025-03-12|1551.48
#2025-03-13|1528.79
#2025-03-14|1553.18
#2025-03-17|1542.43
#2025-03-18|1576.00
#2025-03-19|1569.96
#2025-03-20|1559.43
#2025-03-21|1538.67
#2025-03-24|1554.45
#2025-03-25|1526.51
#2025-03-26|1538.03
#2025-03-27|1547.83
#2025-03-28|1533.92
#2025-03-31|1521.48
#2025-04-01|1539.73
#2025-04-02|1555.99
#2025-04-03|1534.45
#2025-04-04|1522.81
#2025-04-07|1368.69
#2025-04-08|1401.47
#2025-04-09|1410.07
#2025-04-10|1432.20
#2025-04-11|1463.84
#2025-04-14|1486.85
#2025-04-15|1509.74
#2025-04-16|1498.13
#2025-04-17|1526.71
#2025-04-18|1526.03
#2025-04-21|1537.54
#2025-04-22|1540.41
#2025-04-23|1560.07
#2025-04-24|1558.77
#2025-04-25|1554.57
#2025-04-28|1559.80
#2025-04-29|1563.77
#2025-04-30|1576.22
#2025-05-01|1575.95
#2025-05-02|1580.83
#2025-05-05|1592.69
#2025-05-06|1583.30
#2025-05-07|1574.28
#2025-05-08|1558.54
#2025-05-09|1562.55
#2025-05-12|1609.21
#2025-05-13|1589.32
#2025-05-14|1606.98
#2025-05-15|1616.21
#2025-05-16|1667.02
#2025-05-19|1658.86
#2025-05-20|1650.67
#2025-05-21|1668.15
#2025-05-22|1649.87
#2025-05-23|1660.82
#2025-05-26|1665.51
#2025-05-27|1670.06
#2025-05-28|1681.44
#2025-05-29|1709.13
#2025-05-30|1665.45
#2025-06-02|1659.53
#2025-06-03|1668.27
#2025-06-04|1678.50
#2025-06-05|1678.23
#2025-06-06|1685.18
#2025-06-09|1700.27
#2025-06-10|1700.43
#2025-06-11|1711.25
#2025-06-12|1696.59
#2025-06-13|1679.58
#2025-06-16|1686.66
#2025-06-17|1680.39
#2025-06-18|1676.17
#2025-06-19|1659.99
#2025-06-20|1670.12
#2025-06-23|1668.83
#2025-06-24|1706.92
#2025-06-25|1729.62
#2025-06-26|1733.77
#2025-06-27|1739.01
#2025-06-30|1748.83
#2025-07-01|1749.56
#2025-07-02|1746.82
#2025-07-03|1754.20
#2025-07-04|1757.03
#2025-07-07|1746.76
#2025-07-08|1746.31
#2025-07-09|1732.68
#2025-07-10|1720.02
#2025-07-11|1699.20
#2025-07-14|1699.67
#2025-07-15|1729.05
#2025-07-16|1724.13
#2025-07-17|1726.13
#2025-07-18|1735.16
#2025-07-21|1743.47
#2025-07-22|1739.59
#2025-07-23|1764.81
#2025-07-24|1743.73
#2025-07-25|1720.96
#2025-07-28|1714.03
#2025-07-29|1710.36
#2025-07-30|1702.65
#2025-07-31|1679.42
#2025-08-01|1665.12
#2025-08-04|1694.36
#2025-08-05|1704.44
#2025-08-06|1696.62
#2025-08-07|1705.95
#2025-08-08|1691.25
#2025-08-11|1689.06
#2025-08-12|1691.94
#2025-08-13|1727.15
#2025-08-14|1725.47
#2025-08-15|1712.05
#2025-08-18|1742.43
#2025-08-19|1756.41
#2025-08-20|1760.30
#2025-08-21|1765.02
#2025-08-22|1770.23
#2025-08-25|1814.09
#2025-08-26|1801.84
#2025-08-27|1781.86
#2025-08-28|1773.16
#2025-08-29|1772.89
#2025-09-01|1799.39
#2025-09-02|1796.75
#2025-09-03|1796.90
#2025-09-04|1791.35
#2025-09-05|1806.68
#2025-09-08|1845.14
#2025-09-09|1861.28
#2025-09-10|1860.83
#2025-09-11|1850.36
#2025-09-12|1863.50
#2025-09-15|1871.60
#2025-09-16|1893.76
#2025-09-17|1915.65
#2025-09-18|1890.36
#2025-09-19|1885.60
#2025-09-22|1865.46
#2025-09-23|1859.26
#2025-09-24|1855.90
#2025-09-25|1836.62
#2025-09-26|1810.34
#2025-09-29|1823.29
#2025-09-30|1840.46
#2025-10-01|1846.56
#2025-10-02|1860.16
#2025-10-03|1850.38
#2025-10-06|1834.31
#2025-10-07|1837.93
#2025-10-08|1854.26
#2025-10-09|1858.08
#2025-10-10|1848.26
#2025-10-13|1831.34
#2025-10-14|1801.23
#2025-10-15|1834.77
#2025-10-16|1856.41
#2025-10-17|1827.58
#2025-10-20|1858.61
#2025-10-21|1874.32
#2025-10-22|1850.56
#2025-10-23|1845.20
#2025-10-24|1847.72
#2025-10-27|1849.08
#2025-10-28|1816.52
#2025-10-29|1813.53
#2025-10-30|1790.19
#2025-10-31|1784.29
#2025-11-03|1783.13
#2025-11-04|1767.33
#2025-11-05|1769.48
#2025-11-06|1772.79
#2025-11-07|1763.68
#2025-11-10|1780.26
#2025-11-11|1784.44
#2025-11-12|1802.38
#2025-11-13|1805.94
#2025-11-14|1787.12
#2025-11-17|1790.59
#2025-11-18|1767.91
#2025-11-19|1777.12
#2025-11-20|1776.78
#2025-11-21|1739.25
#2025-11-24|1779.17
#2025-11-25|1775.63
#2025-11-26|1788.18
#2025-11-27|1787.88
#2025-11-28|1781.58
#2025-12-01|1809.29
#2025-12-02|1814.74
#2025-12-03|1786.29
#2025-12-04|1782.57
#2025-12-05|1783.46
#2025-12-08|1759.47
#2025-12-09|1744.64
#2025-12-10|1737.85
#2025-12-11|1734.15
#2025-12-12|1769.53
#2025-12-15|1765.78
#2025-12-16|1740.79
#2025-12-17|1748.54
#2025-12-18|1749.94
#2025-12-19|1764.19
#2025-12-22|1766.27
#2025-12-23|1761.56
#2025-12-24|1752.31
#2025-12-25|1752.31
#2025-12-26|1750.39
#2025-12-29|1740.08
#2025-12-30|1753.90
#2025-12-31|1738.89
#2026-01-01|1742.55
#2026-01-02|1786.24
#2026-01-05|1769.34
#2026-01-06|1791.80
#2026-01-07|1789.78
#2026-01-08|1777.17
#2026-01-09|1772.34
#2026-01-12|1784.77
#2026-01-13|1776.50
#2026-01-14|1772.22
#2026-01-15|1761.03
#2026-01-16|1757.84
#2026-01-19|1756.85
#2026-01-20|1747.80
#2026-01-21|1714.73
#2026-01-22|1707.71
#2026-01-23|1699.87
#2026-01-26|1702.57
#2026-01-27|1702.36
#2026-01-28|1719.25
#2026-01-29|1716.99
#2026-01-30|1705.58
#2026-02-02|1679.68
#2026-02-03|1717.92
#2026-02-04|1718.46
#2026-02-05|1725.31
#2026-02-06|1709.29
#2026-02-09|1736.24
#2026-02-10|1748.67
#2026-02-11|1760.32
#2026-02-12|1744.26
#2026-02-13|1729.31
#2026-02-16|1739.25
#2026-02-17|1741.39
#2026-02-18|1742.01
#2026-02-19|1730.70
#2026-02-20|1710.84
#2026-02-23|1737.19
#2026-02-24|1711.35
#2026-02-25|1717.17
#2026-02-26|1695.75
#2026-02-27|1701.29
#2026-03-02|1663.42
#2026-03-03|1649.72
#2026-03-04|1630.62
#2026-03-05|1634.57
#2026-03-06|1657.63
#2026-03-09|1615.62
#2026-03-10|1651.87
#2026-03-11|1626.58
#2026-03-12|1608.66
#2026-03-13|1582.26
#2026-03-16|1602.93
#2026-03-17|1615.95
#2026-03-18|1632.62
#2026-03-19|1588.42
#2026-03-20|1586.48
#2026-03-23|1527.91
#2026-03-24|1561.69
#2026-03-25|1567.06
#2026-03-26|1545.04
#2026-03-27|1531.19
#2026-03-30|1502.50
#2026-03-31|1503.90
#2026-04-01|1544.31
#2026-04-02|1547.19