Table Data - Nasdaq Emerging Markets: Asia Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4020LMT |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 200.40 |
| 2001-04-02 | 199.54 |
| 2001-04-03 | 198.90 |
| 2001-04-04 | 197.53 |
| 2001-04-05 | 197.06 |
| 2001-04-06 | 199.14 |
| 2001-04-09 | 195.65 |
| 2001-04-10 | 196.02 |
| 2001-04-11 | 194.33 |
| 2001-04-12 | 192.29 |
| 2001-04-13 | . |
| 2001-04-16 | 189.62 |
| 2001-04-17 | 190.68 |
| 2001-04-18 | 191.82 |
| 2001-04-19 | 194.39 |
| 2001-04-20 | 196.64 |
| 2001-04-23 | 197.16 |
| 2001-04-24 | 195.64 |
| 2001-04-25 | 195.11 |
| 2001-04-26 | 191.16 |
| 2001-04-27 | 190.63 |
| 2001-04-30 | 190.87 |
| 2001-05-01 | 191.12 |
| 2001-05-02 | 189.27 |
| 2001-05-03 | 190.74 |
| 2001-05-04 | 188.39 |
| 2001-05-07 | 187.88 |
| 2001-05-08 | 186.31 |
| 2001-05-09 | 189.11 |
| 2001-05-10 | 187.08 |
| 2001-05-11 | 186.84 |
| 2001-05-14 | 184.99 |
| 2001-05-15 | 184.63 |
| 2001-05-16 | 185.55 |
| 2001-05-17 | 186.72 |
| 2001-05-18 | 185.75 |
| 2001-05-21 | 181.63 |
| 2001-05-22 | 182.48 |
| 2001-05-23 | 185.78 |
| 2001-05-24 | 185.45 |
| 2001-05-25 | 184.69 |
| 2001-05-28 | . |
| 2001-05-29 | 186.38 |
| 2001-05-30 | 185.70 |
| 2001-05-31 | 186.41 |
| 2001-06-01 | 182.89 |
| 2001-06-04 | 180.29 |
| 2001-06-05 | 179.00 |
| 2001-06-06 | 180.58 |
| 2001-06-07 | 178.91 |
| 2001-06-08 | 178.85 |
| 2001-06-11 | 180.23 |
| 2001-06-12 | 181.44 |
| 2001-06-13 | 181.49 |
| 2001-06-14 | 180.60 |
| 2001-06-15 | 182.06 |
| 2001-06-18 | 182.33 |
| 2001-06-19 | 185.65 |
| 2001-06-20 | 186.71 |
| 2001-06-21 | 186.61 |
| 2001-06-22 | 185.75 |
| 2001-06-25 | 182.96 |
| 2001-06-26 | 182.93 |
| 2001-06-27 | 182.50 |
| 2001-06-28 | 180.48 |
| 2001-06-29 | 183.66 |
| 2001-07-02 | 181.42 |
| 2001-07-03 | 182.33 |
| 2001-07-04 | . |
| 2001-07-05 | 180.64 |
| 2001-07-06 | 181.94 |
| 2001-07-09 | 183.04 |
| 2001-07-10 | 182.75 |
| 2001-07-11 | 181.76 |
| 2001-07-12 | 185.48 |
| 2001-07-13 | 187.81 |
| 2001-07-16 | 187.12 |
| 2001-07-17 | 186.98 |
| 2001-07-18 | 182.43 |
| 2001-07-19 | 180.63 |
| 2001-07-20 | 182.13 |
| 2001-07-23 | 181.21 |
| 2001-07-24 | 180.41 |
| 2001-07-25 | 182.14 |
| 2001-07-26 | 182.38 |
| 2001-07-27 | 181.03 |
| 2001-07-30 | 181.43 |
| 2001-07-31 | 183.42 |
| 2001-08-01 | 180.24 |
| 2001-08-02 | 180.15 |
| 2001-08-03 | 181.63 |
| 2001-08-06 | 180.68 |
| 2001-08-07 | 179.46 |
| 2001-08-08 | 180.49 |
| 2001-08-09 | 180.69 |
| 2001-08-10 | 180.01 |
| 2001-08-13 | 181.04 |
| 2001-08-14 | 184.28 |
| 2001-08-15 | 184.31 |
| 2001-08-16 | 187.33 |
| 2001-08-17 | 184.54 |
| 2001-08-20 | 183.91 |
| 2001-08-21 | 185.75 |
| 2001-08-22 | 186.23 |
| 2001-08-23 | 186.43 |
| 2001-08-24 | 183.26 |
| 2001-08-27 | 183.27 |
| 2001-08-28 | 182.39 |
| 2001-08-29 | 183.15 |
| 2001-08-30 | 184.08 |
| 2001-08-31 | 183.97 |
| 2001-09-03 | . |
| 2001-09-04 | 184.03 |
| 2001-09-05 | 183.34 |
| 2001-09-06 | 179.51 |
| 2001-09-07 | 178.94 |
| 2001-09-10 | 176.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 158.15 |
| 2001-09-18 | 164.30 |
| 2001-09-19 | 166.77 |
| 2001-09-20 | 166.33 |
| 2001-09-21 | 158.83 |
| 2001-09-24 | 159.46 |
| 2001-09-25 | 157.10 |
| 2001-09-26 | 158.74 |
| 2001-09-27 | 160.85 |
| 2001-09-28 | 163.31 |
| 2001-10-01 | 164.64 |
| 2001-10-02 | 163.12 |
| 2001-10-03 | 164.06 |
| 2001-10-04 | 165.06 |
| 2001-10-05 | 165.52 |
| 2001-10-08 | 162.04 |
| 2001-10-09 | 164.73 |
| 2001-10-10 | 172.07 |
| 2001-10-11 | 172.91 |
| 2001-10-12 | 170.73 |
| 2001-10-15 | 170.13 |
| 2001-10-16 | 171.50 |
| 2001-10-17 | 172.95 |
| 2001-10-18 | 169.62 |
| 2001-10-19 | 170.66 |
| 2001-10-22 | 168.77 |
| 2001-10-23 | 171.88 |
| 2001-10-24 | 170.24 |
| 2001-10-25 | 169.94 |
| 2001-10-26 | 170.30 |
| 2001-10-29 | 169.76 |
| 2001-10-30 | 168.16 |
| 2001-10-31 | 170.72 |
| 2001-11-01 | 172.59 |
| 2001-11-02 | 170.43 |
| 2001-11-05 | 168.70 |
| 2001-11-06 | 170.47 |
| 2001-11-07 | 169.84 |
| 2001-11-08 | 170.82 |
| 2001-11-09 | 170.13 |
| 2001-11-12 | 171.34 |
| 2001-11-13 | 170.56 |
| 2001-11-14 | 171.46 |
| 2001-11-15 | 174.00 |
| 2001-11-16 | 174.93 |
| 2001-11-19 | 177.68 |
| 2001-11-20 | 175.66 |
| 2001-11-21 | 177.75 |
| 2001-11-22 | . |
| 2001-11-23 | 177.11 |
| 2001-11-26 | 177.56 |
| 2001-11-27 | 176.26 |
| 2001-11-28 | 173.25 |
| 2001-11-29 | 171.87 |
| 2001-11-30 | 173.11 |
| 2001-12-03 | 174.56 |
| 2001-12-04 | 177.39 |
| 2001-12-05 | 180.50 |
| 2001-12-06 | 182.13 |
| 2001-12-07 | 183.93 |
| 2001-12-10 | 184.64 |
| 2001-12-11 | 184.40 |
| 2001-12-12 | 184.48 |
| 2001-12-13 | 182.17 |
| 2001-12-14 | 181.04 |
| 2001-12-17 | 181.70 |
| 2001-12-18 | 179.51 |
| 2001-12-19 | 177.71 |
| 2001-12-20 | 178.73 |
| 2001-12-21 | 176.21 |
| 2001-12-24 | 177.15 |
| 2001-12-25 | . |
| 2001-12-26 | 178.76 |
| 2001-12-27 | 178.47 |
| 2001-12-28 | 180.03 |
| 2001-12-31 | 184.11 |
| 2002-01-01 | . |
| 2002-01-02 | 184.26 |
| 2002-01-03 | 182.12 |
| 2002-01-04 | 183.02 |
| 2002-01-07 | 181.49 |
| 2002-01-08 | 180.62 |
| 2002-01-09 | 180.05 |
| 2002-01-10 | 179.37 |
| 2002-01-11 | 181.78 |
| 2002-01-14 | 180.49 |
| 2002-01-15 | 177.86 |
| 2002-01-16 | 176.77 |
| 2002-01-17 | 178.46 |
| 2002-01-18 | 178.33 |
| 2002-01-21 | . |
| 2002-01-22 | 178.64 |
| 2002-01-23 | 181.59 |
| 2002-01-24 | 183.32 |
| 2002-01-25 | 185.39 |
| 2002-01-28 | 184.29 |
| 2002-01-29 | 182.45 |
| 2002-01-30 | 182.10 |
| 2002-01-31 | 182.79 |
| 2002-02-01 | 182.42 |
| 2002-02-04 | 181.62 |
| 2002-02-05 | 180.85 |
| 2002-02-06 | 182.35 |
| 2002-02-07 | 181.98 |
| 2002-02-08 | 184.76 |
| 2002-02-11 | 186.77 |
| 2002-02-12 | 184.76 |
| 2002-02-13 | 185.37 |
| 2002-02-14 | 189.35 |
| 2002-02-15 | 188.59 |
| 2002-02-18 | . |
| 2002-02-19 | 189.79 |
| 2002-02-20 | 187.41 |
| 2002-02-21 | 188.48 |
| 2002-02-22 | 188.39 |
| 2002-02-25 | 186.23 |
| 2002-02-26 | 186.86 |
| 2002-02-27 | 190.62 |
| 2002-02-28 | 191.61 |
| 2002-03-01 | 196.36 |
| 2002-03-04 | 192.68 |
| 2002-03-05 | 191.68 |
| 2002-03-06 | 192.62 |
| 2002-03-07 | 194.99 |
| 2002-03-08 | 193.19 |
| 2002-03-11 | 191.54 |
| 2002-03-12 | 188.84 |
| 2002-03-13 | 190.28 |
| 2002-03-14 | 190.29 |
| 2002-03-15 | 188.57 |
| 2002-03-18 | 189.27 |
| 2002-03-19 | 188.24 |
| 2002-03-20 | 188.86 |
| 2002-03-21 | 187.37 |
| 2002-03-22 | 187.57 |
| 2002-03-25 | 188.64 |
| 2002-03-26 | 189.05 |
| 2002-03-27 | 187.48 |
| 2002-03-28 | 187.41 |
| 2002-03-29 | . |
| 2002-04-01 | 185.69 |
| 2002-04-02 | 186.19 |
| 2002-04-03 | 185.98 |
| 2002-04-04 | 187.67 |
| 2002-04-05 | 187.48 |
| 2002-04-08 | 186.41 |
| 2002-04-09 | 184.37 |
| 2002-04-10 | 182.48 |
| 2002-04-11 | 182.29 |
| 2002-04-12 | 183.30 |
| 2002-04-15 | 183.60 |
| 2002-04-16 | 181.10 |
| 2002-04-17 | 184.38 |
| 2002-04-18 | 183.28 |
| 2002-04-19 | 182.65 |
| 2002-04-22 | 184.54 |
| 2002-04-23 | 184.65 |
| 2002-04-24 | 186.02 |
| 2002-04-25 | 183.67 |
| 2002-04-26 | 183.45 |
| 2002-04-29 | 180.97 |
| 2002-04-30 | 181.27 |
| 2002-05-01 | 181.27 |
| 2002-05-02 | 180.77 |
| 2002-05-03 | 182.66 |
| 2002-05-06 | 180.21 |
| 2002-05-07 | 182.62 |
| 2002-05-08 | 184.59 |
| 2002-05-09 | 184.61 |
| 2002-05-10 | 183.78 |
| 2002-05-13 | 182.92 |
| 2002-05-14 | 181.93 |
| 2002-05-15 | 182.56 |
| 2002-05-16 | 181.32 |
| 2002-05-17 | 183.16 |
| 2002-05-20 | 180.10 |
| 2002-05-21 | 175.53 |
| 2002-05-22 | 177.59 |
| 2002-05-23 | 173.35 |
| 2002-05-24 | 179.64 |
| 2002-05-27 | . |
| 2002-05-28 | 178.72 |
| 2002-05-29 | 177.02 |
| 2002-05-30 | 177.21 |
| 2002-05-31 | 176.09 |
| 2002-06-03 | 176.71 |
| 2002-06-04 | 179.01 |
| 2002-06-05 | 181.28 |
| 2002-06-06 | 180.56 |
| 2002-06-07 | 178.74 |
| 2002-06-10 | 179.71 |
| 2002-06-11 | 180.06 |
| 2002-06-12 | 180.32 |
| 2002-06-13 | 179.87 |
| 2002-06-14 | 179.16 |
| 2002-06-17 | 178.36 |
| 2002-06-18 | 177.04 |
| 2002-06-19 | 172.66 |
| 2002-06-20 | 174.56 |
| 2002-06-21 | 175.55 |
| 2002-06-24 | 175.46 |
| 2002-06-25 | 173.82 |
| 2002-06-26 | 171.07 |
| 2002-06-27 | 171.57 |
| 2002-06-28 | 174.94 |
| 2002-07-01 | 174.52 |
| 2002-07-02 | 174.74 |
| 2002-07-03 | 175.40 |
| 2002-07-04 | . |
| 2002-07-05 | 180.47 |
| 2002-07-08 | 179.93 |
| 2002-07-09 | 180.87 |
| 2002-07-10 | 178.77 |
| 2002-07-11 | 177.03 |
| 2002-07-12 | 180.34 |
| 2002-07-15 | 179.53 |
| 2002-07-16 | 177.50 |
| 2002-07-17 | 176.67 |
| 2002-07-18 | 177.44 |
| 2002-07-19 | 176.19 |
| 2002-07-22 | 172.21 |
| 2002-07-23 | 173.68 |
| 2002-07-24 | 170.01 |
| 2002-07-25 | 171.05 |
| 2002-07-26 | 166.67 |
| 2002-07-29 | 166.96 |
| 2002-07-30 | 169.15 |
| 2002-07-31 | 167.69 |
| 2002-08-01 | 166.90 |
| 2002-08-02 | 169.09 |
| 2002-08-05 | 166.96 |
| 2002-08-06 | 165.16 |
| 2002-08-07 | 166.48 |
| 2002-08-08 | 163.78 |
| 2002-08-09 | 165.86 |
| 2002-08-12 | 165.63 |
| 2002-08-13 | 168.26 |
| 2002-08-14 | 171.07 |
| 2002-08-15 | 171.12 |
| 2002-08-16 | 174.72 |
| 2002-08-19 | 173.42 |
| 2002-08-20 | 175.02 |
| 2002-08-21 | 173.89 |
| 2002-08-22 | 173.25 |
| 2002-08-23 | 174.44 |
| 2002-08-26 | 174.46 |
| 2002-08-27 | 173.79 |
| 2002-08-28 | 172.94 |
| 2002-08-29 | 173.04 |
| 2002-08-30 | 175.81 |
| 2002-09-02 | . |
| 2002-09-03 | 174.02 |
| 2002-09-04 | 173.05 |
| 2002-09-05 | 173.68 |
| 2002-09-06 | 170.45 |
| 2002-09-09 | 169.51 |
| 2002-09-10 | 171.87 |
| 2002-09-11 | 174.36 |
| 2002-09-12 | 174.92 |
| 2002-09-13 | 172.34 |
| 2002-09-16 | 170.04 |
| 2002-09-17 | 173.31 |
| 2002-09-18 | 170.58 |
| 2002-09-19 | 170.78 |
| 2002-09-20 | 169.87 |
| 2002-09-23 | 167.30 |
| 2002-09-24 | 166.36 |
| 2002-09-25 | 163.81 |
| 2002-09-26 | 163.06 |
| 2002-09-27 | 164.06 |
| 2002-09-30 | 162.14 |
| 2002-10-01 | 161.94 |
| 2002-10-02 | 160.81 |
| 2002-10-03 | 159.84 |
| 2002-10-04 | 160.88 |
| 2002-10-07 | 157.31 |
| 2002-10-08 | 158.24 |
| 2002-10-09 | 156.65 |
| 2002-10-10 | 153.10 |
| 2002-10-11 | 153.11 |
| 2002-10-14 | 155.69 |
| 2002-10-15 | 158.45 |
| 2002-10-16 | 160.08 |
| 2002-10-17 | 161.99 |
| 2002-10-18 | 165.87 |
| 2002-10-21 | 165.36 |
| 2002-10-22 | 164.15 |
| 2002-10-23 | 168.17 |
| 2002-10-24 | 165.76 |
| 2002-10-25 | 164.78 |
| 2002-10-28 | 165.59 |
| 2002-10-29 | 165.37 |
| 2002-10-30 | 164.60 |
| 2002-10-31 | 166.19 |
| 2002-11-01 | 164.81 |
| 2002-11-04 | 168.51 |
| 2002-11-05 | 168.34 |
| 2002-11-06 | 169.80 |
| 2002-11-07 | 171.32 |
| 2002-11-08 | 172.25 |
| 2002-11-11 | 170.65 |
| 2002-11-12 | 170.02 |
| 2002-11-13 | 170.70 |
| 2002-11-14 | 170.60 |
| 2002-11-15 | 175.80 |
| 2002-11-18 | 176.22 |
| 2002-11-19 | 177.70 |
| 2002-11-20 | 177.55 |
| 2002-11-21 | 178.14 |
| 2002-11-22 | 179.61 |
| 2002-11-25 | 182.19 |
| 2002-11-26 | 182.91 |
| 2002-11-27 | 184.53 |
| 2002-11-28 | . |
| 2002-11-29 | 184.71 |
| 2002-12-02 | 185.91 |
| 2002-12-03 | 187.39 |
| 2002-12-04 | 185.18 |
| 2002-12-05 | 185.97 |
| 2002-12-06 | 187.33 |
| 2002-12-09 | 187.72 |
| 2002-12-10 | 187.77 |
| 2002-12-11 | 185.72 |
| 2002-12-12 | 188.20 |
| 2002-12-13 | 187.78 |
| 2002-12-16 | 186.36 |
| 2002-12-17 | 186.97 |
| 2002-12-18 | 189.42 |
| 2002-12-19 | 190.05 |
| 2002-12-20 | 190.06 |
| 2002-12-23 | 187.56 |
| 2002-12-24 | 186.82 |
| 2002-12-25 | . |
| 2002-12-26 | 186.09 |
| 2002-12-27 | 185.27 |
| 2002-12-30 | 182.07 |
| 2002-12-31 | 182.76 |
| 2003-01-01 | . |
| 2003-01-02 | 182.69 |
| 2003-01-03 | 188.04 |
| 2003-01-06 | 190.85 |
| 2003-01-07 | 190.20 |
| 2003-01-08 | 192.76 |
| 2003-01-09 | 191.22 |
| 2003-01-10 | 191.73 |
| 2003-01-13 | 193.93 |
| 2003-01-14 | 193.64 |
| 2003-01-15 | 193.86 |
| 2003-01-16 | 193.25 |
| 2003-01-17 | 190.53 |
| 2003-01-20 | . |
| 2003-01-21 | 188.86 |
| 2003-01-22 | 188.44 |
| 2003-01-23 | 190.78 |
| 2003-01-24 | 189.39 |
| 2003-01-27 | 186.47 |
| 2003-01-28 | 187.08 |
| 2003-01-29 | 185.18 |
| 2003-01-30 | 186.05 |
| 2003-01-31 | 186.93 |
| 2003-02-03 | 186.90 |
| 2003-02-04 | 187.17 |
| 2003-02-05 | 185.59 |
| 2003-02-06 | 185.28 |
| 2003-02-07 | 182.26 |
| 2003-02-10 | 179.44 |
| 2003-02-11 | 178.20 |
| 2003-02-12 | 178.73 |
| 2003-02-13 | 176.62 |
| 2003-02-14 | 174.59 |
| 2003-02-17 | . |
| 2003-02-18 | 180.51 |
| 2003-02-19 | 180.01 |
| 2003-02-20 | 179.56 |
| 2003-02-21 | 179.23 |
| 2003-02-24 | 181.82 |
| 2003-02-25 | 178.25 |
| 2003-02-26 | 179.55 |
| 2003-02-27 | 180.38 |
| 2003-02-28 | 179.75 |
| 2003-03-03 | 182.09 |
| 2003-03-04 | 181.97 |
| 2003-03-05 | 179.49 |
| 2003-03-06 | 177.81 |
| 2003-03-07 | 174.37 |
| 2003-03-10 | 172.79 |
| 2003-03-11 | 171.89 |
| 2003-03-12 | 172.59 |
| 2003-03-13 | 172.82 |
| 2003-03-14 | 176.47 |
| 2003-03-17 | 173.79 |
| 2003-03-18 | 177.44 |
| 2003-03-19 | 177.27 |
| 2003-03-20 | 180.22 |
| 2003-03-21 | 180.53 |
| 2003-03-24 | 177.47 |
| 2003-03-25 | 176.49 |
| 2003-03-26 | 177.99 |
| 2003-03-27 | 176.55 |
| 2003-03-28 | 177.33 |
| 2003-03-31 | 173.98 |
| 2003-04-01 | 174.05 |
| 2003-04-02 | 175.72 |
| 2003-04-03 | 176.70 |
| 2003-04-04 | 178.82 |
| 2003-04-07 | 182.48 |
| 2003-04-08 | 181.88 |
| 2003-04-09 | 179.51 |
| 2003-04-10 | 181.92 |
| 2003-04-11 | 181.68 |
| 2003-04-14 | 181.66 |
| 2003-04-15 | 181.77 |
| 2003-04-16 | 185.23 |
| 2003-04-17 | 183.51 |
| 2003-04-18 | . |
| 2003-04-21 | 184.75 |
| 2003-04-22 | 181.43 |
| 2003-04-23 | 180.37 |
| 2003-04-24 | 175.45 |
| 2003-04-25 | 171.76 |
| 2003-04-28 | 172.42 |
| 2003-04-29 | 176.30 |
| 2003-04-30 | 177.13 |
| 2003-05-01 | 177.16 |
| 2003-05-02 | 175.72 |
| 2003-05-05 | 176.02 |
| 2003-05-06 | 177.89 |
| 2003-05-07 | 181.20 |
| 2003-05-08 | 180.52 |
| 2003-05-09 | 180.78 |
| 2003-05-12 | 182.83 |
| 2003-05-13 | 181.42 |
| 2003-05-14 | 181.57 |
| 2003-05-15 | 182.50 |
| 2003-05-16 | 182.75 |
| 2003-05-19 | 182.20 |
| 2003-05-20 | 183.45 |
| 2003-05-21 | 182.54 |
| 2003-05-22 | 182.40 |
| 2003-05-23 | 183.62 |
| 2003-05-26 | . |
| 2003-05-27 | 186.17 |
| 2003-05-28 | 188.03 |
| 2003-05-29 | 188.01 |
| 2003-05-30 | 188.59 |
| 2003-06-02 | 192.54 |
| 2003-06-03 | 191.52 |
| 2003-06-04 | 192.47 |
| 2003-06-05 | 194.58 |
| 2003-06-06 | 195.08 |
| 2003-06-09 | 197.65 |
| 2003-06-10 | 198.57 |
| 2003-06-11 | 199.54 |
| 2003-06-12 | 200.94 |
| 2003-06-13 | 200.73 |
| 2003-06-16 | 199.88 |
| 2003-06-17 | 201.98 |
| 2003-06-18 | 204.76 |
| 2003-06-19 | 205.05 |
| 2003-06-20 | 205.66 |
| 2003-06-23 | 203.45 |
| 2003-06-24 | 202.44 |
| 2003-06-25 | 206.10 |
| 2003-06-26 | 208.18 |
| 2003-06-27 | 207.53 |
| 2003-06-30 | 208.30 |
| 2003-07-01 | 210.15 |
| 2003-07-02 | 211.26 |
| 2003-07-03 | 210.80 |
| 2003-07-04 | . |
| 2003-07-07 | 212.36 |
| 2003-07-08 | 213.76 |
| 2003-07-09 | 212.11 |
| 2003-07-10 | 210.65 |
| 2003-07-11 | 210.77 |
| 2003-07-14 | 212.61 |
| 2003-07-15 | 210.52 |
| 2003-07-16 | 211.90 |
| 2003-07-17 | 209.37 |
| 2003-07-18 | 207.26 |
| 2003-07-21 | 205.93 |
| 2003-07-22 | 206.57 |
| 2003-07-23 | 208.15 |
| 2003-07-24 | 211.19 |
| 2003-07-25 | 212.33 |
| 2003-07-28 | 216.21 |
| 2003-07-29 | 215.41 |
| 2003-07-30 | 212.82 |
| 2003-07-31 | 213.77 |
| 2003-08-01 | 214.09 |
| 2003-08-04 | 215.39 |
| 2003-08-05 | 212.60 |
| 2003-08-06 | 210.25 |
| 2003-08-07 | 213.66 |
| 2003-08-08 | 214.85 |
| 2003-08-11 | 216.34 |
| 2003-08-12 | 217.36 |
| 2003-08-13 | 222.55 |
| 2003-08-14 | 225.40 |
| 2003-08-15 | 225.65 |
| 2003-08-18 | 227.70 |
| 2003-08-19 | 230.10 |
| 2003-08-20 | 231.71 |
| 2003-08-21 | 235.91 |
| 2003-08-22 | 237.15 |
| 2003-08-25 | 234.75 |
| 2003-08-26 | 236.92 |
| 2003-08-27 | 236.91 |
| 2003-08-28 | 236.57 |
| 2003-08-29 | 239.23 |
| 2003-09-01 | . |
| 2003-09-02 | 244.86 |
| 2003-09-03 | 240.84 |
| 2003-09-04 | 241.20 |
| 2003-09-05 | 244.36 |
| 2003-09-08 | 247.42 |
| 2003-09-09 | 246.08 |
| 2003-09-10 | 245.71 |
| 2003-09-11 | 243.57 |
| 2003-09-12 | 242.57 |
| 2003-09-15 | 238.54 |
| 2003-09-16 | 241.93 |
| 2003-09-17 | 241.02 |
| 2003-09-18 | 236.01 |
| 2003-09-19 | 237.39 |
| 2003-09-22 | 233.01 |
| 2003-09-23 | 235.96 |
| 2003-09-24 | 240.08 |
| 2003-09-25 | 235.64 |
| 2003-09-26 | 235.06 |
| 2003-09-29 | 234.07 |
| 2003-09-30 | 235.15 |
| 2003-10-01 | 236.09 |
| 2003-10-02 | 238.66 |
| 2003-10-03 | 240.03 |
| 2003-10-06 | 242.58 |
| 2003-10-07 | 241.89 |
| 2003-10-08 | 240.47 |
| 2003-10-09 | 246.20 |
| 2003-10-10 | 248.79 |
| 2003-10-13 | 252.02 |
| 2003-10-14 | 248.09 |
| 2003-10-15 | 248.59 |
| 2003-10-16 | 254.47 |
| 2003-10-17 | 254.16 |
| 2003-10-20 | 255.50 |
| 2003-10-21 | 253.00 |
| 2003-10-22 | 252.98 |
| 2003-10-23 | 245.08 |
| 2003-10-24 | 244.62 |
| 2003-10-27 | 245.03 |
| 2003-10-28 | 246.45 |
| 2003-10-29 | 248.13 |
| 2003-10-30 | 249.07 |
| 2003-10-31 | 249.41 |
| 2003-11-03 | 251.18 |
| 2003-11-04 | 253.47 |
| 2003-11-05 | 255.05 |
| 2003-11-06 | 250.52 |
| 2003-11-07 | 250.80 |
| 2003-11-10 | 249.01 |
| 2003-11-11 | 247.49 |
| 2003-11-12 | 247.90 |
| 2003-11-13 | 249.10 |
| 2003-11-14 | 248.05 |
| 2003-11-17 | 244.68 |
| 2003-11-18 | 244.42 |
| 2003-11-19 | 239.75 |
| 2003-11-20 | 238.01 |
| 2003-11-21 | 241.46 |
| 2003-11-24 | 237.69 |
| 2003-11-25 | 239.14 |
| 2003-11-26 | 241.66 |
| 2003-11-27 | . |
| 2003-11-28 | 242.39 |
| 2003-12-01 | 245.91 |
| 2003-12-02 | 246.54 |
| 2003-12-03 | 245.74 |
| 2003-12-04 | 246.75 |
| 2003-12-05 | 246.31 |
| 2003-12-08 | 246.10 |
| 2003-12-09 | 248.22 |
| 2003-12-10 | 251.15 |
| 2003-12-11 | 249.76 |
| 2003-12-12 | 251.49 |
| 2003-12-15 | 255.67 |
| 2003-12-16 | 254.75 |
| 2003-12-17 | 251.05 |
| 2003-12-18 | 251.34 |
| 2003-12-19 | 252.37 |
| 2003-12-22 | 252.57 |
| 2003-12-23 | 251.82 |
| 2003-12-24 | 252.34 |
| 2003-12-25 | . |
| 2003-12-26 | 251.93 |
| 2003-12-29 | 255.99 |
| 2003-12-30 | 258.22 |
| 2003-12-31 | 258.93 |
| 2004-01-01 | . |
| 2004-01-02 | 264.18 |
| 2004-01-05 | 267.77 |
| 2004-01-06 | 267.00 |
| 2004-01-07 | 265.90 |
| 2004-01-08 | 267.23 |
| 2004-01-09 | 273.26 |
| 2004-01-12 | 277.24 |
| 2004-01-13 | 277.76 |
| 2004-01-14 | 280.32 |
| 2004-01-15 | 278.93 |
| 2004-01-16 | 278.79 |
| 2004-01-19 | . |
| 2004-01-20 | 279.74 |
| 2004-01-21 | 278.81 |
| 2004-01-22 | 276.03 |
| 2004-01-23 | 275.44 |
| 2004-01-26 | 277.39 |
| 2004-01-27 | 282.55 |
| 2004-01-28 | 277.84 |
| 2004-01-29 | 272.42 |
| 2004-01-30 | 273.35 |
| 2004-02-02 | 274.57 |
| 2004-02-03 | 273.19 |
| 2004-02-04 | 271.96 |
| 2004-02-05 | 273.89 |
| 2004-02-06 | 274.94 |
| 2004-02-09 | 280.19 |
| 2004-02-10 | 281.60 |
| 2004-02-11 | 283.11 |
| 2004-02-12 | 281.93 |
| 2004-02-13 | 286.61 |
| 2004-02-16 | . |
| 2004-02-17 | 288.47 |
| 2004-02-18 | 286.92 |
| 2004-02-19 | 284.79 |
| 2004-02-20 | 283.93 |
| 2004-02-23 | 282.49 |
| 2004-02-24 | 281.94 |
| 2004-02-25 | 281.89 |
| 2004-02-26 | 281.34 |
| 2004-02-27 | 284.12 |
| 2004-03-01 | 286.45 |
| 2004-03-02 | 290.90 |
| 2004-03-03 | 286.42 |
| 2004-03-04 | 288.31 |
| 2004-03-05 | 288.19 |
| 2004-03-08 | 287.11 |
| 2004-03-09 | 285.94 |
| 2004-03-10 | 280.60 |
| 2004-03-11 | 279.85 |
| 2004-03-12 | 276.52 |
| 2004-03-15 | 273.79 |
| 2004-03-16 | 271.91 |
| 2004-03-17 | 273.24 |
| 2004-03-18 | 275.99 |
| 2004-03-19 | 278.58 |
| 2004-03-22 | 273.05 |
| 2004-03-23 | 271.19 |
| 2004-03-24 | 270.23 |
| 2004-03-25 | 268.56 |
| 2004-03-26 | 272.32 |
| 2004-03-29 | 278.50 |
| 2004-03-30 | 278.13 |
| 2004-03-31 | 279.39 |
| 2004-04-01 | 282.63 |
| 2004-04-02 | 283.42 |
| 2004-04-05 | 284.56 |
| 2004-04-06 | 286.45 |
| 2004-04-07 | 287.62 |
| 2004-04-08 | 289.43 |
| 2004-04-09 | . |
| 2004-04-12 | 290.62 |
| 2004-04-13 | 290.99 |
| 2004-04-14 | 290.18 |
| 2004-04-15 | 288.22 |
| 2004-04-16 | 286.78 |
| 2004-04-19 | 291.03 |
| 2004-04-20 | 291.52 |
| 2004-04-21 | 292.71 |
| 2004-04-22 | 292.31 |
| 2004-04-23 | 292.72 |
| 2004-04-26 | 291.06 |
| 2004-04-27 | 288.63 |
| 2004-04-28 | 284.14 |
| 2004-04-29 | 276.65 |
| 2004-04-30 | 274.65 |
| 2004-05-03 | 272.82 |
| 2004-05-04 | 273.50 |
| 2004-05-05 | 271.30 |
| 2004-05-06 | 269.40 |
| 2004-05-07 | 267.80 |
| 2004-05-10 | 255.17 |
| 2004-05-11 | 251.65 |
| 2004-05-12 | 257.10 |
| 2004-05-13 | 252.22 |
| 2004-05-14 | 247.11 |
| 2004-05-17 | 229.91 |
| 2004-05-18 | 238.83 |
| 2004-05-19 | 248.61 |
| 2004-05-20 | 247.38 |
| 2004-05-21 | 252.31 |
| 2004-05-24 | 254.23 |
| 2004-05-25 | 253.29 |
| 2004-05-26 | 251.85 |
| 2004-05-27 | 257.02 |
| 2004-05-28 | 258.34 |
| 2004-05-31 | . |
| 2004-06-01 | 256.64 |
| 2004-06-02 | 253.02 |
| 2004-06-03 | 245.96 |
| 2004-06-04 | 246.89 |
| 2004-06-07 | 253.95 |
| 2004-06-08 | 253.56 |
| 2004-06-09 | 250.82 |
| 2004-06-10 | 246.77 |
| 2004-06-11 | . |
| 2004-06-14 | 238.27 |
| 2004-06-15 | 240.06 |
| 2004-06-16 | 239.05 |
| 2004-06-17 | 239.94 |
| 2004-06-18 | 233.52 |
| 2004-06-21 | 232.83 |
| 2004-06-22 | 232.46 |
| 2004-06-23 | 232.90 |
| 2004-06-24 | 239.07 |
| 2004-06-25 | 242.98 |
| 2004-06-28 | 241.72 |
| 2004-06-29 | 241.94 |
| 2004-06-30 | 242.95 |
| 2004-07-01 | 243.43 |
| 2004-07-02 | 241.64 |
| 2004-07-05 | . |
| 2004-07-06 | 243.79 |
| 2004-07-07 | 246.46 |
| 2004-07-08 | 243.32 |
| 2004-07-09 | 247.78 |
| 2004-07-12 | 249.37 |
| 2004-07-13 | 249.00 |
| 2004-07-14 | 243.12 |
| 2004-07-15 | 239.91 |
| 2004-07-16 | 242.04 |
| 2004-07-19 | 243.39 |
| 2004-07-20 | 238.68 |
| 2004-07-21 | 242.09 |
| 2004-07-22 | 238.87 |
| 2004-07-23 | 238.14 |
| 2004-07-26 | 239.20 |
| 2004-07-27 | 239.49 |
| 2004-07-28 | 240.52 |
| 2004-07-29 | 237.42 |
| 2004-07-30 | 237.46 |
| 2004-08-02 | 236.83 |
| 2004-08-03 | 237.32 |
| 2004-08-04 | 235.15 |
| 2004-08-05 | 239.26 |
| 2004-08-06 | 238.17 |
| 2004-08-09 | 239.68 |
| 2004-08-10 | 240.16 |
| 2004-08-11 | 238.60 |
| 2004-08-12 | 238.37 |
| 2004-08-13 | 239.11 |
| 2004-08-16 | 239.31 |
| 2004-08-17 | 239.59 |
| 2004-08-18 | 239.68 |
| 2004-08-19 | 245.65 |
| 2004-08-20 | 244.70 |
| 2004-08-23 | 245.01 |
| 2004-08-24 | 245.09 |
| 2004-08-25 | 246.63 |
| 2004-08-26 | 249.54 |
| 2004-08-27 | 249.96 |
| 2004-08-30 | 250.09 |
| 2004-08-31 | 250.91 |
| 2004-09-01 | 255.32 |
| 2004-09-02 | 254.65 |
| 2004-09-03 | 254.99 |
| 2004-09-06 | . |
| 2004-09-07 | 257.56 |
| 2004-09-08 | 257.54 |
| 2004-09-09 | 259.78 |
| 2004-09-10 | 263.68 |
| 2004-09-13 | 268.26 |
| 2004-09-14 | 266.69 |
| 2004-09-15 | 267.02 |
| 2004-09-16 | 269.35 |
| 2004-09-17 | 269.94 |
| 2004-09-20 | 272.69 |
| 2004-09-21 | 272.16 |
| 2004-09-22 | 268.48 |
| 2004-09-23 | 268.11 |
| 2004-09-24 | 268.95 |
| 2004-09-27 | 267.50 |
| 2004-09-28 | 265.67 |
| 2004-09-29 | 266.27 |
| 2004-09-30 | 269.85 |
| 2004-10-01 | 272.89 |
| 2004-10-04 | 277.75 |
| 2004-10-05 | 277.10 |
| 2004-10-06 | 274.08 |
| 2004-10-07 | 274.31 |
| 2004-10-08 | 274.66 |
| 2004-10-11 | 276.05 |
| 2004-10-12 | 269.05 |
| 2004-10-13 | 268.42 |
| 2004-10-14 | 266.46 |
| 2004-10-15 | 268.92 |
| 2004-10-18 | 269.55 |
| 2004-10-19 | 269.14 |
| 2004-10-20 | 265.35 |
| 2004-10-21 | 265.46 |
| 2004-10-22 | 266.46 |
| 2004-10-25 | 264.89 |
| 2004-10-26 | 264.04 |
| 2004-10-27 | 261.23 |
| 2004-10-28 | 266.45 |
| 2004-10-29 | 269.01 |
| 2004-11-01 | 268.98 |
| 2004-11-02 | 273.69 |
| 2004-11-03 | 275.90 |
| 2004-11-04 | 275.74 |
| 2004-11-05 | 281.62 |
| 2004-11-08 | 281.50 |
| 2004-11-09 | 281.70 |
| 2004-11-10 | 282.54 |
| 2004-11-11 | 283.09 |
| 2004-11-12 | 286.53 |
| 2004-11-15 | 288.85 |
| 2004-11-16 | 287.61 |
| 2004-11-17 | 293.71 |
| 2004-11-18 | 289.26 |
| 2004-11-19 | 288.94 |
| 2004-11-22 | 285.73 |
| 2004-11-23 | 286.71 |
| 2004-11-24 | 294.56 |
| 2004-11-25 | . |
| 2004-11-26 | 291.91 |
| 2004-11-29 | 296.09 |
| 2004-11-30 | 300.31 |
| 2004-12-01 | 299.25 |
| 2004-12-02 | 302.15 |
| 2004-12-03 | 302.18 |
| 2004-12-06 | 301.92 |
| 2004-12-07 | 302.78 |
| 2004-12-08 | 300.77 |
| 2004-12-09 | 297.73 |
| 2004-12-10 | 292.35 |
| 2004-12-13 | 291.35 |
| 2004-12-14 | 292.54 |
| 2004-12-15 | 296.89 |
| 2004-12-16 | 299.96 |
| 2004-12-17 | 297.22 |
| 2004-12-20 | 298.19 |
| 2004-12-21 | 299.84 |
| 2004-12-22 | 298.92 |
| 2004-12-23 | 299.45 |
| 2004-12-24 | . |
| 2004-12-27 | 299.89 |
| 2004-12-28 | 301.16 |
| 2004-12-29 | 306.76 |
| 2004-12-30 | 308.49 |
| 2004-12-31 | 310.92 |
| 2005-01-03 | 311.55 |
| 2005-01-04 | 310.86 |
| 2005-01-05 | 310.42 |
| 2005-01-06 | 307.23 |
| 2005-01-07 | 306.44 |
| 2005-01-10 | 304.87 |
| 2005-01-11 | 307.88 |
| 2005-01-12 | 308.84 |
| 2005-01-13 | 308.59 |
| 2005-01-14 | 311.71 |
| 2005-01-17 | . |
| 2005-01-18 | 316.90 |
| 2005-01-19 | 316.05 |
| 2005-01-20 | 318.85 |
| 2005-01-21 | 317.39 |
| 2005-01-24 | 317.86 |
| 2005-01-25 | 314.99 |
| 2005-01-26 | 317.21 |
| 2005-01-27 | 321.37 |
#2005-01-28| 322.10
#2005-01-31| 323.07
#2005-02-01| 322.33
#2005-02-02| 322.22
#2005-02-03| 322.93
#2005-02-04| 324.28
#2005-02-07| 326.30
#2005-02-08| 324.44
#2005-02-09| 324.26
#2005-02-10| 321.23
#2005-02-11| 321.67
#2005-02-14| 324.26
#2005-02-15| 324.58
#2005-02-16| 322.36
#2005-02-17| 322.63
#2005-02-18| 323.21
#2005-02-21| .
#2005-02-22| 329.33
#2005-02-23| 325.07
#2005-02-24| 327.11
#2005-02-25| 327.61
#2005-02-28| 329.64
#2005-03-01| 332.61
#2005-03-02| 330.06
#2005-03-03| 331.76
#2005-03-04| 330.90
#2005-03-07| 328.63
#2005-03-08| 324.03
#2005-03-09| 324.98
#2005-03-10| 322.54
#2005-03-11| 326.08
#2005-03-14| 323.77
#2005-03-15| 317.24
#2005-03-16| 315.47
#2005-03-17| 312.56
#2005-03-18| 313.77
#2005-03-21| 313.79
#2005-03-22| 312.82
#2005-03-23| 311.59
#2005-03-24| 309.77
#2005-03-25| .
#2005-03-28| 313.72
#2005-03-29| 306.13
#2005-03-30| 305.73
#2005-03-31| 310.94
#2005-04-01| 316.12
#2005-04-04| 314.24
#2005-04-05| 313.81
#2005-04-06| 316.63
#2005-04-07| 315.84
#2005-04-08| 317.47
#2005-04-11| 316.47
#2005-04-12| 317.35
#2005-04-13| 318.23
#2005-04-14| 314.12
#2005-04-15| 308.50
#2005-04-18| 304.14
#2005-04-19| 308.36
#2005-04-20| 312.06
#2005-04-21| 313.24
#2005-04-22| 313.95
#2005-04-25| 314.10
#2005-04-26| 314.19
#2005-04-27| 315.90
#2005-04-28| 318.42
#2005-04-29| 319.01
#2005-05-02| 317.01
#2005-05-03| 316.96
#2005-05-04| 323.22
#2005-05-05| 323.80
#2005-05-06| 324.47
#2005-05-09| 323.06
#2005-05-10| 323.52
#2005-05-11| 323.80
#2005-05-12| 321.33
#2005-05-13| 321.29
#2005-05-16| 321.12
#2005-05-17| 321.42
#2005-05-18| 321.38
#2005-05-19| 323.89
#2005-05-20| 324.02
#2005-05-23| 322.23
#2005-05-24| 324.09
#2005-05-25| 324.52
#2005-05-26| 326.75
#2005-05-27| 333.78
#2005-05-30| .
#2005-05-31| 336.54
#2005-06-01| 333.02
#2005-06-02| 332.30
#2005-06-03| 336.30
#2005-06-06| 336.95
#2005-06-07| 335.22
#2005-06-08| 337.46
#2005-06-09| 340.73
#2005-06-10| 339.97
#2005-06-13| 339.04
#2005-06-14| 339.49
#2005-06-15| 342.15
#2005-06-16| 342.98
#2005-06-17| 343.18
#2005-06-20| 339.63
#2005-06-21| 339.90
#2005-06-22| 343.54
#2005-06-23| 344.25
#2005-06-24| 345.51
#2005-06-27| 345.66
#2005-06-28| 341.63
#2005-06-29| 340.93
#2005-06-30| 340.72
#2005-07-01| 344.51
#2005-07-04| .
#2005-07-05| 339.47
#2005-07-06| 341.69
#2005-07-07| 341.40
#2005-07-08| 341.06
#2005-07-11| 343.38
#2005-07-12| 344.12
#2005-07-13| 344.09
#2005-07-14| 346.63
#2005-07-15| 345.06
#2005-07-18| 347.63
#2005-07-19| 345.85
#2005-07-20| 343.88
#2005-07-21| 344.04
#2005-07-22| 349.47
#2005-07-25| 352.02
#2005-07-26| 352.72
#2005-07-27| 352.68
#2005-07-28| 352.58
#2005-07-29| 352.87
#2005-08-01| 354.51
#2005-08-02| 357.09
#2005-08-03| 357.85
#2005-08-04| 358.00
#2005-08-05| 355.72
#2005-08-08| 353.15
#2005-08-09| 354.85
#2005-08-10| 355.50
#2005-08-11| 358.45
#2005-08-12| 360.12
#2005-08-15| 357.75
#2005-08-16| 358.12
#2005-08-17| 358.44
#2005-08-18| 356.76
#2005-08-19| 355.92
#2005-08-22| 358.30
#2005-08-23| 357.03
#2005-08-24| 354.40
#2005-08-25| 355.74
#2005-08-26| 353.99
#2005-08-29| 347.54
#2005-08-30| 349.81
#2005-08-31| 350.44
#2005-09-01| 357.98
#2005-09-02| 358.85
#2005-09-05| .
#2005-09-06| 361.95
#2005-09-07| 361.58
#2005-09-08| 360.76
#2005-09-09| 363.66
#2005-09-12| 368.31
#2005-09-13| 368.22
#2005-09-14| 367.11
#2005-09-15| 368.73
#2005-09-16| 370.52
#2005-09-19| 373.69
#2005-09-20| 372.43
#2005-09-21| 378.49
#2005-09-22| 376.45
#2005-09-23| 372.96
#2005-09-26| 378.25
#2005-09-27| 375.68
#2005-09-28| 378.70
#2005-09-29| 380.27
#2005-09-30| 380.04
#2005-10-03| 380.99
#2005-10-04| 383.47
#2005-10-05| 377.39
#2005-10-06| 369.11
#2005-10-07| 370.23
#2005-10-10| 373.24
#2005-10-11| 372.53
#2005-10-12| 369.01
#2005-10-13| 365.05
#2005-10-14| 363.86
#2005-10-17| 360.14
#2005-10-18| 358.60
#2005-10-19| 349.79
#2005-10-20| 347.77
#2005-10-21| 352.80
#2005-10-24| 348.91
#2005-10-25| 351.47
#2005-10-26| 353.24
#2005-10-27| 353.96
#2005-10-28| 349.54
#2005-10-31| 356.43
#2005-11-01| 360.54
#2005-11-02| 367.12
#2005-11-03| 368.42
#2005-11-04| 366.52
#2005-11-07| 366.14
#2005-11-08| 367.45
#2005-11-09| 372.80
#2005-11-10| 373.63
#2005-11-11| 381.31
#2005-11-14| 381.71
#2005-11-15| 380.05
#2005-11-16| 379.50
#2005-11-17| 379.64
#2005-11-18| 381.68
#2005-11-21| 378.09
#2005-11-22| 372.85
#2005-11-23| 381.87
#2005-11-24| .
#2005-11-25| 394.46
#2005-11-28| 397.43
#2005-11-29| 394.17
#2005-11-30| 397.19
#2005-12-01| 402.89
#2005-12-02| 406.48
#2005-12-05| 404.22
#2005-12-06| 404.62
#2005-12-07| 407.60
#2005-12-08| 405.68
#2005-12-09| 407.32
#2005-12-12| 409.05
#2005-12-13| 412.54
#2005-12-14| 415.76
#2005-12-15| 412.63
#2005-12-16| 412.06
#2005-12-19| 425.23
#2005-12-20| 424.29
#2005-12-21| 425.04
#2005-12-22| 429.00
#2005-12-23| 435.18
#2005-12-26| .
#2005-12-27| 434.15
#2005-12-28| 431.36
#2005-12-29| 432.32
#2005-12-30| 434.55
#2006-01-02| .
#2006-01-03| 440.29
#2006-01-04| 443.57
#2006-01-05| 442.45
#2006-01-06| 445.49
#2006-01-09| 447.04
#2006-01-10| 440.70
#2006-01-11| 444.01
#2006-01-12| 451.21
#2006-01-13| 449.53
#2006-01-16| .
#2006-01-17| 442.00
#2006-01-18| 434.60
#2006-01-19| 439.80
#2006-01-20| 434.36
#2006-01-23| 436.43
#2006-01-24| 444.76
#2006-01-25| 450.15
#2006-01-26| 450.01
#2006-01-27| 454.60
#2006-01-30| 453.50
#2006-01-31| 458.58
#2006-02-01| 456.87
#2006-02-02| 457.24
#2006-02-03| 457.81
#2006-02-06| 476.69
#2006-02-07| 472.67
#2006-02-08| 465.46
#2006-02-09| 469.03
#2006-02-10| 481.82
#2006-02-13| 470.48
#2006-02-14| 479.53
#2006-02-15| 484.95
#2006-02-16| 485.71
#2006-02-17| 483.03
#2006-02-20| .
#2006-02-21| 487.86
#2006-02-22| 480.47
#2006-02-23| 485.14
#2006-02-24| 492.13
#2006-02-27| 495.46
#2006-02-28| 499.14
#2006-03-01| 500.63
#2006-03-02| 503.60
#2006-03-03| 496.52
#2006-03-06| 500.06
#2006-03-07| 492.37
#2006-03-08| 485.75
#2006-03-09| 488.26
#2006-03-10| 495.47
#2006-03-13| 496.23
#2006-03-14| 493.03
#2006-03-15| 495.46
#2006-03-16| 496.14
#2006-03-17| 494.75
#2006-03-20| 495.78
#2006-03-21| 495.28
#2006-03-22| 487.64
#2006-03-23| 490.79
#2006-03-24| 493.98
#2006-03-27| 504.79
#2006-03-28| 504.91
#2006-03-29| 509.15
#2006-03-30| 510.68
#2006-03-31| 512.08
#2006-04-03| 516.81
#2006-04-04| 524.61
#2006-04-05| 533.89
#2006-04-06| 541.09
#2006-04-07| 534.89
#2006-04-10| 532.62
#2006-04-11| 531.35
#2006-04-12| 520.92
#2006-04-13| 521.32
#2006-04-14| .
#2006-04-17| 532.04
#2006-04-18| 535.25
#2006-04-19| 538.94
#2006-04-20| 537.68
#2006-04-21| 539.33
#2006-04-24| 540.38
#2006-04-25| 533.69
#2006-04-26| 543.56
#2006-04-27| 545.59
#2006-04-28| 542.03
#2006-05-01| 543.76
#2006-05-02| 546.27
#2006-05-03| 547.78
#2006-05-04| 553.29
#2006-05-05| 549.69
#2006-05-08| 552.13
#2006-05-09| 549.51
#2006-05-10| 550.76
#2006-05-11| 544.57
#2006-05-12| 537.43
#2006-05-15| 518.95
#2006-05-16| 516.71
#2006-05-17| 529.91
#2006-05-18| 507.84
#2006-05-19| 499.23
#2006-05-22| 483.39
#2006-05-23| 486.90
#2006-05-24| 479.53
#2006-05-25| 483.37
#2006-05-26| 494.56
#2006-05-29| .
#2006-05-30| 488.53
#2006-05-31| 480.32
#2006-06-01| 467.89
#2006-06-02| 478.90
#2006-06-05| 471.03
#2006-06-06| 464.00
#2006-06-07| 455.00
#2006-06-08| 432.50
#2006-06-09| 446.11
#2006-06-12| 439.31
#2006-06-13| 422.80
#2006-06-14| 426.28
#2006-06-15| 430.11
#2006-06-16| 449.50
#2006-06-19| 445.71
#2006-06-20| 435.23
#2006-06-21| 436.42
#2006-06-22| 440.94
#2006-06-23| 441.11
#2006-06-26| 437.78
#2006-06-27| 447.88
#2006-06-28| 448.40
#2006-06-29| 453.42
#2006-06-30| 472.20
#2006-07-03| 476.44
#2006-07-04| .
#2006-07-05| 474.11
#2006-07-06| 469.23
#2006-07-07| 468.56
#2006-07-10| 478.90
#2006-07-11| 476.25
#2006-07-12| 477.04
#2006-07-13| 475.83
#2006-07-14| 466.08
#2006-07-17| 455.69
#2006-07-18| 449.40
#2006-07-19| 446.92
#2006-07-20| 461.57
#2006-07-21| 456.85
#2006-07-24| 453.11
#2006-07-25| 459.58
#2006-07-26| 460.79
#2006-07-27| 464.90
#2006-07-28| 463.56
#2006-07-31| 462.84
#2006-08-01| 462.75
#2006-08-02| 466.08
#2006-08-03| 464.88
#2006-08-04| 464.90
#2006-08-07| 464.37
#2006-08-08| 472.29
#2006-08-09| 483.14
#2006-08-10| 482.46
#2006-08-11| 477.96
#2006-08-14| 480.42
#2006-08-15| 480.04
#2006-08-16| 483.53
#2006-08-17| 490.30
#2006-08-18| 487.41
#2006-08-21| 485.47
#2006-08-22| 487.26
#2006-08-23| 481.62
#2006-08-24| 478.62
#2006-08-25| 481.61
#2006-08-28| 475.67
#2006-08-29| 482.82
#2006-08-30| 484.96
#2006-08-31| 487.47
#2006-09-01| 489.37
#2006-09-04| .
#2006-09-05| 496.04
#2006-09-06| 495.73
#2006-09-07| 491.23
#2006-09-08| 493.61
#2006-09-11| 484.62
#2006-09-12| 483.39
#2006-09-13| 488.05
#2006-09-14| 495.74
#2006-09-15| 499.99
#2006-09-18| 510.44
#2006-09-19| 509.47
#2006-09-20| 509.12
#2006-09-21| 516.19
#2006-09-22| 508.30
#2006-09-25| 506.28
#2006-09-26| 504.54
#2006-09-27| 505.58
#2006-09-28| 503.47
#2006-09-29| 505.93
#2006-10-02| 506.84
#2006-10-03| 507.36
#2006-10-04| 500.10
#2006-10-05| 503.61
#2006-10-06| 501.27
#2006-10-09| 492.05
#2006-10-10| 493.74
#2006-10-11| 493.38
#2006-10-12| 496.41
#2006-10-13| 504.08
#2006-10-16| 508.68
#2006-10-17| 504.77
#2006-10-18| 503.94
#2006-10-19| 502.40
#2006-10-20| 502.40
#2006-10-23| 502.86
#2006-10-24| 506.60
#2006-10-25| 507.92
#2006-10-26| 509.51
#2006-10-27| 510.93
#2006-10-30| 509.85
#2006-10-31| 516.57
#2006-11-01| 522.25
#2006-11-02| 527.58
#2006-11-03| 527.86
#2006-11-06| 531.64
#2006-11-07| 530.34
#2006-11-08| 525.41
#2006-11-09| 529.79
#2006-11-10| 528.62
#2006-11-13| 526.11
#2006-11-14| 526.33
#2006-11-15| 524.39
#2006-11-16| 527.22
#2006-11-17| 522.06
#2006-11-20| 521.76
#2006-11-21| 529.40
#2006-11-22| 528.37
#2006-11-23| .
#2006-11-24| 527.94
#2006-11-27| 529.21
#2006-11-28| 528.93
#2006-11-29| 536.38
#2006-11-30| 540.64
#2006-12-01| 545.01
#2006-12-04| 546.40
#2006-12-05| 544.60
#2006-12-06| 546.47
#2006-12-07| 545.50
#2006-12-08| 540.01
#2006-12-11| 532.54
#2006-12-12| 526.79
#2006-12-13| 527.30
#2006-12-14| 539.56
#2006-12-15| 540.47
#2006-12-18| 539.21
#2006-12-19| 527.97
#2006-12-20| 532.97
#2006-12-21| 529.81
#2006-12-22| 530.05
#2006-12-25| .
#2006-12-26| 534.63
#2006-12-27| 538.16
#2006-12-28| 543.28
#2006-12-29| 544.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 541.81
#2007-01-04| 533.89
#2007-01-05| 529.79
#2007-01-08| 523.56
#2007-01-09| 522.21
#2007-01-10| 513.72
#2007-01-11| 520.49
#2007-01-12| 529.24
#2007-01-15| .
#2007-01-16| 532.62
#2007-01-17| 531.79
#2007-01-18| 534.17
#2007-01-19| 532.15
#2007-01-22| 535.11
#2007-01-23| 533.71
#2007-01-24| 536.48
#2007-01-25| 536.58
#2007-01-26| 534.07
#2007-01-29| 528.93
#2007-01-30| 527.77
#2007-01-31| 525.34
#2007-02-01| 531.09
#2007-02-02| 538.28
#2007-02-05| 540.54
#2007-02-06| 540.49
#2007-02-07| 542.73
#2007-02-08| 541.13
#2007-02-09| 540.84
#2007-02-12| 538.58
#2007-02-13| 537.18
#2007-02-14| 540.41
#2007-02-15| 543.09
#2007-02-16| 546.64
#2007-02-19| .
#2007-02-20| 542.53
#2007-02-21| 541.95
#2007-02-22| 545.78
#2007-02-23| 540.89
#2007-02-26| 543.31
#2007-02-27| 534.89
#2007-02-28| 528.80
#2007-03-01| 524.54
#2007-03-02| 518.97
#2007-03-05| 496.03
#2007-03-06| 504.76
#2007-03-07| 502.25
#2007-03-08| 514.77
#2007-03-09| 510.59
#2007-03-12| 508.21
#2007-03-13| 508.00
#2007-03-14| 494.84
#2007-03-15| 501.36
#2007-03-16| 500.55
#2007-03-19| 503.22
#2007-03-20| 507.55
#2007-03-21| 513.01
#2007-03-22| 518.98
#2007-03-23| 521.84
#2007-03-26| 523.93
#2007-03-27| 523.93
#2007-03-28| 523.46
#2007-03-29| 526.50
#2007-03-30| 534.68
#2007-04-02| 531.04
#2007-04-03| 534.23
#2007-04-04| 539.49
#2007-04-05| 543.22
#2007-04-06| .
#2007-04-09| 550.58
#2007-04-10| 555.33
#2007-04-11| 556.84
#2007-04-12| 558.29
#2007-04-13| 555.93
#2007-04-16| 568.05
#2007-04-17| 565.81
#2007-04-18| 566.27
#2007-04-19| 559.89
#2007-04-20| 567.24
#2007-04-23| 567.98
#2007-04-24| 568.62
#2007-04-25| 569.68
#2007-04-26| 570.09
#2007-04-27| 565.79
#2007-04-30| 561.71
#2007-05-01| 561.45
#2007-05-02| 562.27
#2007-05-03| 566.67
#2007-05-04| 572.31
#2007-05-07| 576.22
#2007-05-08| 576.06
#2007-05-09| 576.43
#2007-05-10| 578.98
#2007-05-11| 575.08
#2007-05-14| 582.20
#2007-05-15| 579.88
#2007-05-16| 583.81
#2007-05-17| 586.58
#2007-05-18| 586.87
#2007-05-21| 595.21
#2007-05-22| 600.03
#2007-05-23| 599.23
#2007-05-24| 598.95
#2007-05-25| 600.76
#2007-05-28| .
#2007-05-29| 608.66
#2007-05-30| 602.92
#2007-05-31| 608.65
#2007-06-01| 607.02
#2007-06-04| 606.38
#2007-06-05| 606.36
#2007-06-06| 604.85
#2007-06-07| 604.79
#2007-06-08| 597.04
#2007-06-11| 597.30
#2007-06-12| 603.75
#2007-06-13| 599.23
#2007-06-14| 611.30
#2007-06-15| 610.95
#2007-06-18| 614.60
#2007-06-19| 616.51
#2007-06-20| 616.64
#2007-06-21| 616.83
#2007-06-22| 608.78
#2007-06-25| 610.03
#2007-06-26| 611.09
#2007-06-27| 607.49
#2007-06-28| 613.19
#2007-06-29| 613.57
#2007-07-02| 619.57
#2007-07-03| 629.46
#2007-07-04| .
#2007-07-05| 640.35
#2007-07-06| 639.00
#2007-07-09| 637.91
#2007-07-10| 631.24
#2007-07-11| 628.91
#2007-07-12| 629.23
#2007-07-13| 643.96
#2007-07-16| 643.59
#2007-07-17| 645.19
#2007-07-18| 642.08
#2007-07-19| 646.19
#2007-07-20| 655.50
#2007-07-23| 657.20
#2007-07-24| 651.39
#2007-07-25| 656.79
#2007-07-26| 652.35
#2007-07-27| 635.44
#2007-07-30| 637.30
#2007-07-31| 648.74
#2007-08-01| 628.96
#2007-08-02| 629.34
#2007-08-03| 637.63
#2007-08-06| 629.31
#2007-08-07| 626.67
#2007-08-08| 638.68
#2007-08-09| 637.21
#2007-08-10| 616.73
#2007-08-13| 623.60
#2007-08-14| 620.42
#2007-08-15| 613.17
#2007-08-16| 573.13
#2007-08-17| 555.61
#2007-08-20| 580.35
#2007-08-21| 579.22
#2007-08-22| 592.20
#2007-08-23| 605.87
#2007-08-24| 603.01
#2007-08-27| 613.22
#2007-08-28| 612.91
#2007-08-29| 612.57
#2007-08-30| 624.49
#2007-08-31| 638.53
#2007-09-03| .
#2007-09-04| 634.40
#2007-09-05| 638.14
#2007-09-06| 646.07
#2007-09-07| 647.53
#2007-09-10| 646.42
#2007-09-11| 651.63
#2007-09-12| 649.23
#2007-09-13| 658.36
#2007-09-14| 666.78
#2007-09-17| 664.04
#2007-09-18| 656.59
#2007-09-19| 677.38
#2007-09-20| 686.42
#2007-09-21| 689.08
#2007-09-24| 690.19
#2007-09-25| 689.14
#2007-09-26| 692.03
#2007-09-27| 702.81
#2007-09-28| 704.35
#2007-10-01| 705.53
#2007-10-02| 718.12
#2007-10-03| 719.46
#2007-10-04| 714.20
#2007-10-05| 715.98
#2007-10-08| 718.43
#2007-10-09| 724.80
#2007-10-10| 730.02
#2007-10-11| 741.67
#2007-10-12| 726.28
#2007-10-15| 727.23
#2007-10-16| 717.22
#2007-10-17| 713.71
#2007-10-18| 718.16
#2007-10-19| 701.38
#2007-10-22| 686.01
#2007-10-23| 702.31
#2007-10-24| 698.15
#2007-10-25| 712.93
#2007-10-26| 728.94
#2007-10-29| 740.04
#2007-10-30| 738.62
#2007-10-31| 741.56
#2007-11-01| 736.29
#2007-11-02| 728.45
#2007-11-05| 727.44
#2007-11-06| 739.23
#2007-11-07| 747.44
#2007-11-08| 732.69
#2007-11-09| 728.09
#2007-11-12| 720.03
#2007-11-13| 721.41
#2007-11-14| 736.37
#2007-11-15| 726.96
#2007-11-16| 726.28
#2007-11-19| 717.01
#2007-11-20| 709.02
#2007-11-21| 685.46
#2007-11-22| .
#2007-11-23| 672.17
#2007-11-26| 696.89
#2007-11-27| 696.10
#2007-11-28| 696.75
#2007-11-29| 706.43
#2007-11-30| 710.89
#2007-12-03| 722.25
#2007-12-04| 731.44
#2007-12-05| 741.14
#2007-12-06| 742.43
#2007-12-07| 736.38
#2007-12-10| 735.45
#2007-12-11| 739.97
#2007-12-12| 742.12
#2007-12-13| 750.99
#2007-12-14| 754.50
#2007-12-17| 730.64
#2007-12-18| 726.82
#2007-12-19| 731.25
#2007-12-20| 720.53
#2007-12-21| 730.70
#2007-12-24| 740.56
#2007-12-25| .
#2007-12-26| 737.80
#2007-12-27| 752.36
#2007-12-28| 753.17
#2007-12-31| 760.99
#2008-01-01| .
#2008-01-02| 758.62
#2008-01-03| 757.13
#2008-01-04| 778.16
#2008-01-07| 783.85
#2008-01-08| 784.76
#2008-01-09| 778.45
#2008-01-10| 765.22
#2008-01-11| 757.60
#2008-01-14| 750.13
#2008-01-15| 742.78
#2008-01-16| 716.04
#2008-01-17| 726.71
#2008-01-18| 723.39
#2008-01-21| .
#2008-01-22| 655.16
#2008-01-23| 673.04
#2008-01-24| 673.16
#2008-01-25| 696.94
#2008-01-28| 676.71
#2008-01-29| 683.57
#2008-01-30| 672.21
#2008-01-31| 676.22
#2008-02-01| 687.72
#2008-02-04| 702.49
#2008-02-05| 707.58
#2008-02-06| 698.95
#2008-02-07| 692.75
#2008-02-08| 697.08
#2008-02-11| 672.61
#2008-02-12| 671.03
#2008-02-13| 675.73
#2008-02-14| 694.84
#2008-02-15| 695.26
#2008-02-18| .
#2008-02-19| 702.42
#2008-02-20| 689.61
#2008-02-21| 698.14
#2008-02-22| 692.12
#2008-02-25| 708.41
#2008-02-26| 708.16
#2008-02-27| 714.12
#2008-02-28| 719.65
#2008-02-29| 717.56
#2008-03-03| 702.60
#2008-03-04| 703.29
#2008-03-05| 711.39
#2008-03-06| 715.27
#2008-03-07| 697.87
#2008-03-10| 679.85
#2008-03-11| 689.22
#2008-03-12| 688.80
#2008-03-13| 667.82
#2008-03-14| 666.75
#2008-03-17| 636.41
#2008-03-18| 644.98
#2008-03-19| 660.34
#2008-03-20| 657.26
#2008-03-21| .
#2008-03-24| 667.96
#2008-03-25| 689.50
#2008-03-26| 692.06
#2008-03-27| 702.96
#2008-03-28| 716.21
#2008-03-31| 710.21
#2008-04-01| 711.79
#2008-04-02| 719.13
#2008-04-03| 720.12
#2008-04-04| 718.99
#2008-04-07| 735.16
#2008-04-08| 727.86
#2008-04-09| 725.35
#2008-04-10| 733.68
#2008-04-11| 737.09
#2008-04-14| 727.35
#2008-04-15| 729.04
#2008-04-16| 734.41
#2008-04-17| 734.58
#2008-04-18| 736.10
#2008-04-21| 748.10
#2008-04-22| 745.69
#2008-04-23| 748.51
#2008-04-24| 753.49
#2008-04-25| 758.18
#2008-04-28| 757.75
#2008-04-29| 756.71
#2008-04-30| 764.86
#2008-05-01| 765.03
#2008-05-02| 763.96
#2008-05-05| 763.29
#2008-05-06| 764.22
#2008-05-07| 755.99
#2008-05-08| 739.56
#2008-05-09| 733.37
#2008-05-12| 732.32
#2008-05-13| 741.16
#2008-05-14| 742.41
#2008-05-15| 756.73
#2008-05-16| 760.36
#2008-05-19| 754.83
#2008-05-20| 743.87
#2008-05-21| 744.06
#2008-05-22| 735.06
#2008-05-23| 724.91
#2008-05-26| .
#2008-05-27| 717.36
#2008-05-28| 718.33
#2008-05-29| 726.74
#2008-05-30| 733.83
#2008-06-02| 732.02
#2008-06-03| 723.29
#2008-06-04| 724.41
#2008-06-05| 725.51
#2008-06-06| 722.67
#2008-06-09| 706.82
#2008-06-10| 691.43
#2008-06-11| 696.16
#2008-06-12| 679.07
#2008-06-13| 681.17
#2008-06-16| 691.03
#2008-06-17| 696.63
#2008-06-18| 698.86
#2008-06-19| 682.25
#2008-06-20| 672.30
#2008-06-23| 662.84
#2008-06-24| 657.64
#2008-06-25| 658.09
#2008-06-26| 659.36
#2008-06-27| 638.51
#2008-06-30| 635.68
#2008-07-01| 626.96
#2008-07-02| 617.61
#2008-07-03| 604.59
#2008-07-04| .
#2008-07-07| 618.67
#2008-07-08| 608.96
#2008-07-09| 621.79
#2008-07-10| 620.80
#2008-07-11| 624.48
#2008-07-14| 620.08
#2008-07-15| 596.18
#2008-07-16| 599.38
#2008-07-17| 610.53
#2008-07-18| 612.60
#2008-07-21| 630.95
#2008-07-22| 632.32
#2008-07-23| 647.50
#2008-07-24| 659.90
#2008-07-25| 653.01
#2008-07-28| 654.43
#2008-07-29| 642.83
#2008-07-30| 647.46
#2008-07-31| 647.72
#2008-08-01| 645.41
#2008-08-04| 640.35
#2008-08-05| 641.56
#2008-08-06| 652.32
#2008-08-07| 654.01
#2008-08-08| 653.13
#2008-08-11| 661.77
#2008-08-12| 659.43
#2008-08-13| 650.40
#2008-08-14| 650.17
#2008-08-15| 650.66
#2008-08-18| 637.65
#2008-08-19| 627.81
#2008-08-20| 631.44
#2008-08-21| 620.79
#2008-08-22| 616.45
#2008-08-25| 614.15
#2008-08-26| 607.05
#2008-08-27| 614.23
#2008-08-28| 611.22
#2008-08-29| 613.53
#2008-09-01| .
#2008-09-02| 600.07
#2008-09-03| 595.18
#2008-09-04| 585.49
#2008-09-05| 579.67
#2008-09-08| 605.95
#2008-09-09| 589.71
#2008-09-10| 588.27
#2008-09-11| 566.19
#2008-09-12| 569.29
#2008-09-15| 562.28
#2008-09-16| 534.81
#2008-09-17| 543.03
#2008-09-18| 529.46
#2008-09-19| 557.45
#2008-09-22| 560.62
#2008-09-23| 557.39
#2008-09-24| 560.29
#2008-09-25| 557.35
#2008-09-26| 553.37
#2008-09-29| 541.81
#2008-09-30| 537.44
#2008-10-01| 543.90
#2008-10-02| 538.50
#2008-10-03| 536.67
#2008-10-06| 506.22
#2008-10-07| 495.24
#2008-10-08| 464.72
#2008-10-09| 467.03
#2008-10-10| 460.79
#2008-10-13| 481.73
#2008-10-14| 498.95
#2008-10-15| 479.74
#2008-10-16| 446.28
#2008-10-17| 444.40
#2008-10-20| 453.88
#2008-10-21| 455.27
#2008-10-22| 440.62
#2008-10-23| 413.37
#2008-10-24| 383.83
#2008-10-27| 368.43
#2008-10-28| 375.65
#2008-10-29| 382.55
#2008-10-30| 429.82
#2008-10-31| 432.65
#2008-11-03| 454.88
#2008-11-04| 462.23
#2008-11-05| 467.24
#2008-11-06| 448.36
#2008-11-07| 456.91
#2008-11-10| 457.23
#2008-11-11| 448.12
#2008-11-12| 432.68
#2008-11-13| 425.77
#2008-11-14| 422.07
#2008-11-17| 412.34
#2008-11-18| 396.73
#2008-11-19| 398.72
#2008-11-20| 382.95
#2008-11-21| 394.14
#2008-11-24| 387.99
#2008-11-25| 392.38
#2008-11-26| 401.89
#2008-11-27| .
#2008-11-28| 409.85
#2008-12-01| 404.71
#2008-12-02| 398.80
#2008-12-03| 395.52
#2008-12-04| 395.46
#2008-12-05| 395.09
#2008-12-08| 412.69
#2008-12-09| 414.38
#2008-12-10| 430.02
#2008-12-11| 436.28
#2008-12-12| 425.74
#2008-12-15| 437.22
#2008-12-16| 442.69
#2008-12-17| 450.54
#2008-12-18| 462.54
#2008-12-19| 460.36
#2008-12-22| 448.35
#2008-12-23| 437.39
#2008-12-24| 440.04
#2008-12-25| .
#2008-12-26| 435.91
#2008-12-29| 447.74
#2008-12-30| 450.15
#2008-12-31| 449.14
#2009-01-01| .
#2009-01-02| 444.00
#2009-01-05| 445.99
#2009-01-06| 452.32
#2009-01-07| 451.83
#2009-01-08| 440.11
#2009-01-09| 443.05
#2009-01-12| 431.42
#2009-01-13| 435.02
#2009-01-14| 441.58
#2009-01-15| 421.71
#2009-01-16| 433.11
#2009-01-19| .
#2009-01-20| 423.37
#2009-01-21| 423.06
#2009-01-22| 422.01
#2009-01-23| 415.64
#2009-01-26| 415.68
#2009-01-27| 417.98
#2009-01-28| 429.28
#2009-01-29| 430.31
#2009-01-30| 430.96
#2009-02-02| 424.78
#2009-02-03| 430.91
#2009-02-04| 438.54
#2009-02-05| 436.98
#2009-02-06| 441.82
#2009-02-09| 441.01
#2009-02-10| 436.67
#2009-02-11| 432.68
#2009-02-12| 428.60
#2009-02-13| 436.65
#2009-02-16| .
#2009-02-17| 418.34
#2009-02-18| 417.02
#2009-02-19| 416.48
#2009-02-20| 408.08
#2009-02-23| 412.22
#2009-02-24| 407.04
#2009-02-25| 410.82
#2009-02-26| 407.38
#2009-02-27| 401.28
#2009-03-02| 385.12
#2009-03-03| 383.55
#2009-03-04| 389.21
#2009-03-05| 384.04
#2009-03-06| 386.20
#2009-03-09| 381.97
#2009-03-10| 388.85
#2009-03-11| 396.43
#2009-03-12| 396.76
#2009-03-13| 407.53
#2009-03-16| 419.52
#2009-03-17| 428.25
#2009-03-18| 427.13
#2009-03-19| 430.62
#2009-03-20| 428.40
#2009-03-23| 441.72
#2009-03-24| 446.46
#2009-03-25| 450.48
#2009-03-26| 460.26
#2009-03-27| 461.03
#2009-03-30| 442.97
#2009-03-31| 450.91
#2009-04-01| 456.50
#2009-04-02| 470.66
#2009-04-03| 466.93
#2009-04-06| 468.53
#2009-04-07| 465.73
#2009-04-08| 464.11
#2009-04-09| 474.36
#2009-04-10| .
#2009-04-13| 478.23
#2009-04-14| 478.51
#2009-04-15| 479.08
#2009-04-16| 490.58
#2009-04-17| 488.19
#2009-04-20| 486.90
#2009-04-21| 486.86
#2009-04-22| 490.31
#2009-04-23| 496.72
#2009-04-24| 496.98
#2009-04-27| 487.59
#2009-04-28| 476.58
#2009-04-29| 488.22
#2009-04-30| 509.68
#2009-05-01| 509.55
#2009-05-04| 525.49
#2009-05-05| 525.48
#2009-05-06| 524.89
#2009-05-07| 523.20
#2009-05-08| 527.62
#2009-05-11| 530.17
#2009-05-12| 527.95
#2009-05-13| 526.26
#2009-05-14| 521.43
#2009-05-15| 532.24
#2009-05-18| 548.47
#2009-05-19| 548.11
#2009-05-20| 551.01
#2009-05-21| 544.43
#2009-05-22| 544.32
#2009-05-25| .
#2009-05-26| 533.23
#2009-05-27| 540.24
#2009-05-28| 549.45
#2009-05-29| 555.68
#2009-06-01| 569.81
#2009-06-02| 563.99
#2009-06-03| 574.54
#2009-06-04| 566.35
#2009-06-05| 563.55
#2009-06-08| 556.68
#2009-06-09| 558.20
#2009-06-10| 574.92
#2009-06-11| 575.81
#2009-06-12| 580.38
#2009-06-15| 573.62
#2009-06-16| 567.29
#2009-06-17| 562.32
#2009-06-18| 554.89
#2009-06-19| 564.24
#2009-06-22| 568.05
#2009-06-23| 552.76
#2009-06-24| 565.11
#2009-06-25| 573.12
#2009-06-26| 579.42
#2009-06-29| 578.88
#2009-06-30| 579.01
#2009-07-01| 583.60
#2009-07-02| 585.02
#2009-07-03| .
#2009-07-06| 588.90
#2009-07-07| 600.85
#2009-07-08| 593.76
#2009-07-09| 595.68
#2009-07-10| 591.48
#2009-07-13| 574.00
#2009-07-14| 584.62
#2009-07-15| 598.75
#2009-07-16| 599.21
#2009-07-17| 611.70
#2009-07-20| 621.64
#2009-07-21| 621.14
#2009-07-22| 616.14
#2009-07-23| 623.58
#2009-07-24| 627.39
#2009-07-27| 646.22
#2009-07-28| 651.14
#2009-07-29| 635.26
#2009-07-30| 643.67
#2009-07-31| 653.59
#2009-08-03| 660.21
#2009-08-04| 656.53
#2009-08-05| 649.60
#2009-08-06| 638.09
#2009-08-07| 630.72
#2009-08-10| 627.75
#2009-08-11| 634.31
#2009-08-12| 631.75
#2009-08-13| 643.09
#2009-08-14| 643.66
#2009-08-17| 618.24
#2009-08-18| 621.31
#2009-08-19| 613.40
#2009-08-20| 620.22
#2009-08-21| 622.77
#2009-08-24| 642.23
#2009-08-25| 635.33
#2009-08-26| 628.98
#2009-08-27| 625.31
#2009-08-28| 630.57
#2009-08-31| 622.72
#2009-09-01| 629.72
#2009-09-02| 625.92
#2009-09-03| 628.98
#2009-09-04| 637.86
#2009-09-07| .
#2009-09-08| 649.21
#2009-09-09| 638.21
#2009-09-10| 641.24
#2009-09-11| 638.14
#2009-09-14| 630.82
#2009-09-15| 636.59
#2009-09-16| 643.16
#2009-09-17| 644.83
#2009-09-18| 642.32
#2009-09-21| 644.00
#2009-09-22| 651.23
#2009-09-23| 650.33
#2009-09-24| 649.81
#2009-09-25| 658.21
#2009-09-28| 651.44
#2009-09-29| 661.46
#2009-09-30| 664.21
#2009-10-01| 662.90
#2009-10-02| 660.14
#2009-10-05| 660.19
#2009-10-06| 673.43
#2009-10-07| 677.60
#2009-10-08| 684.08
#2009-10-09| 684.56
#2009-10-12| 688.66
#2009-10-13| 686.69
#2009-10-14| 695.77
#2009-10-15| 693.25
#2009-10-16| 684.52
#2009-10-19| 684.59
#2009-10-20| 686.27
#2009-10-21| 680.46
#2009-10-22| 668.51
#2009-10-23| 685.04
#2009-10-26| 687.87
#2009-10-27| 683.01
#2009-10-28| 668.53
#2009-10-29| 662.66
#2009-10-30| 665.95
#2009-11-02| 661.68
#2009-11-03| 652.35
#2009-11-04| 665.43
#2009-11-05| 662.83
#2009-11-06| 664.47
#2009-11-09| 675.94
#2009-11-10| 675.01
#2009-11-11| 682.65
#2009-11-12| 675.10
#2009-11-13| 678.89
#2009-11-16| 693.30
#2009-11-17| 692.92
#2009-11-18| 691.73
#2009-11-19| 688.59
#2009-11-20| 692.14
#2009-11-23| 698.98
#2009-11-24| 696.65
#2009-11-25| 703.68
#2009-11-26| .
#2009-11-27| 681.66
#2009-11-30| 692.28
#2009-12-01| 697.92
#2009-12-02| 698.34
#2009-12-03| 708.17
#2009-12-04| 713.09
#2009-12-07| 707.94
#2009-12-08| 710.21
#2009-12-09| 709.46
#2009-12-10| 704.96
#2009-12-11| 703.31
#2009-12-14| 705.36
#2009-12-15| 708.61
#2009-12-16| 705.61
#2009-12-17| 694.42
#2009-12-18| 689.34
#2009-12-21| 685.00
#2009-12-22| 693.33
#2009-12-23| 699.16
#2009-12-24| 705.22
#2009-12-25| .
#2009-12-28| 706.47
#2009-12-29| 708.99
#2009-12-30| 709.22
#2009-12-31| 712.79
#2010-01-01| .
#2010-01-04| 722.67
#2010-01-05| 728.21
#2010-01-06| 724.53
#2010-01-07| 712.38
#2010-01-08| 711.84
#2010-01-11| 717.81
#2010-01-12| 715.24
#2010-01-13| 708.28
#2010-01-14| 707.16
#2010-01-15| 709.30
#2010-01-18| .
#2010-01-19| 712.02
#2010-01-20| 709.64
#2010-01-21| 699.01
#2010-01-22| 689.06
#2010-01-25| 691.32
#2010-01-26| 681.38
#2010-01-27| 680.08
#2010-01-28| 688.50
#2010-01-29| 678.98
#2010-02-01| 674.85
#2010-02-02| 675.99
#2010-02-03| 691.97
#2010-02-04| 683.43
#2010-02-05| 658.77
#2010-02-08| 658.75
#2010-02-09| 662.63
#2010-02-10| 670.63
#2010-02-11| 677.35
#2010-02-12| 679.81
#2010-02-15| .
#2010-02-16| 683.59
#2010-02-17| 688.93
#2010-02-18| 685.47
#2010-02-19| 679.81
#2010-02-22| 685.63
#2010-02-23| 684.13
#2010-02-24| 678.43
#2010-02-25| 668.47
#2010-02-26| 665.19
#2010-03-01| 670.32
#2010-03-02| 679.11
#2010-03-03| 684.63
#2010-03-04| 683.70
#2010-03-05| 689.49
#2010-03-08| 701.30
#2010-03-09| 697.90
#2010-03-10| 706.60
#2010-03-11| 704.29
#2010-03-12| 707.15
#2010-03-15| 700.74
#2010-03-16| 703.36
#2010-03-17| 715.78
#2010-03-18| 713.70
#2010-03-19| 718.86
#2010-03-22| 711.66
#2010-03-23| 707.90
#2010-03-24| 706.79
#2010-03-25| 720.32
#2010-03-26| 724.49
#2010-03-29| 729.73
#2010-03-30| 733.90
#2010-03-31| 727.09
#2010-04-01| 731.10
#2010-04-02| .
#2010-04-05| 732.49
#2010-04-06| 736.85
#2010-04-07| 746.53
#2010-04-08| 745.38
#2010-04-09| 747.62
#2010-04-12| 745.90
#2010-04-13| 740.35
#2010-04-14| 749.27
#2010-04-15| 753.28
#2010-04-16| 750.40
#2010-04-19| 736.88
#2010-04-20| 742.59
#2010-04-21| 745.86
#2010-04-22| 745.32
#2010-04-23| 752.62
#2010-04-26| 762.63
#2010-04-27| 764.89
#2010-04-28| 755.58
#2010-04-29| 749.62
#2010-04-30| 752.47
#2010-05-03| 746.47
#2010-05-04| 744.98
#2010-05-05| 735.87
#2010-05-06| 715.26
#2010-05-07| 708.69
#2010-05-10| 727.01
#2010-05-11| 723.15
#2010-05-12| 723.09
#2010-05-13| 736.34
#2010-05-14| 733.24
#2010-05-17| 717.15
#2010-05-18| 718.00
#2010-05-19| 695.44
#2010-05-20| 683.87
#2010-05-21| 682.86
#2010-05-24| 681.92
#2010-05-25| 656.27
#2010-05-26| 675.21
#2010-05-27| 688.63
#2010-05-28| 714.12
#2010-05-31| .
#2010-06-01| 708.53
#2010-06-02| 709.29
#2010-06-03| 730.39
#2010-06-04| 731.30
#2010-06-07| 712.02
#2010-06-08| 719.05
#2010-06-09| 711.52
#2010-06-10| 715.26
#2010-06-11| 721.24
#2010-06-14| 735.59
#2010-06-15| 739.70
#2010-06-16| 742.94
#2010-06-17| 753.18
#2010-06-18| 760.79
#2010-06-21| 779.67
#2010-06-22| 773.10
#2010-06-23| 771.79
#2010-06-24| 770.71
#2010-06-25| 761.41
#2010-06-28| 760.21
#2010-06-29| 749.39
#2010-06-30| 757.18
#2010-07-01| 750.92
#2010-07-02| 745.99
#2010-07-05| .
#2010-07-06| 753.86
#2010-07-07| 752.32
#2010-07-08| 762.52
#2010-07-09| 768.60
#2010-07-12| 770.41
#2010-07-13| 767.56
#2010-07-14| 772.48
#2010-07-15| 771.31
#2010-07-16| 769.03
#2010-07-19| 758.87
#2010-07-20| 762.78
#2010-07-21| 769.59
#2010-07-22| 769.60
#2010-07-23| 777.62
#2010-07-26| 776.97
#2010-07-27| 784.22
#2010-07-28| 779.65
#2010-07-29| 784.84
#2010-07-30| 784.80
#2010-08-02| 799.56
#2010-08-03| 804.12
#2010-08-04| 806.36
#2010-08-05| 812.85
#2010-08-06| 819.73
#2010-08-09| 821.08
#2010-08-10| 813.96
#2010-08-11| 803.38
#2010-08-12| 794.69
#2010-08-13| 805.04
#2010-08-16| 811.62
#2010-08-17| 817.17
#2010-08-18| 827.80
#2010-08-19| 830.03
#2010-08-20| 824.61
#2010-08-23| 820.04
#2010-08-24| 815.14
#2010-08-25| 809.44
#2010-08-26| 813.27
#2010-08-27| 811.42
#2010-08-30| 813.82
#2010-08-31| 815.62
#2010-09-01| 825.54
#2010-09-02| 833.30
#2010-09-03| 842.67
#2010-09-06| .
#2010-09-07| 843.94
#2010-09-08| 837.00
#2010-09-09| 846.29
#2010-09-10| 849.44
#2010-09-13| 857.44
#2010-09-14| 859.93
#2010-09-15| 866.46
#2010-09-16| 866.05
#2010-09-17| 881.15
#2010-09-20| 894.26
#2010-09-21| 890.95
#2010-09-22| 895.72
#2010-09-23| 899.32
#2010-09-24| 909.27
#2010-09-27| 913.29
#2010-09-28| 907.99
#2010-09-29| 912.76
#2010-09-30| 921.33
#2010-10-01| 928.80
#2010-10-04| 926.22
#2010-10-05| 912.78
#2010-10-06| 916.50
#2010-10-07| 916.70
#2010-10-08| 905.44
#2010-10-11| 903.90
#2010-10-12| 890.39
#2010-10-13| 911.25
#2010-10-14| 919.60
#2010-10-15| 912.50
#2010-10-18| 901.24
#2010-10-19| 900.19
#2010-10-20| 897.85
#2010-10-21| 911.69
#2010-10-22| 905.92
#2010-10-25| 907.15
#2010-10-26| 909.53
#2010-10-27| 899.00
#2010-10-28| 900.64
#2010-10-29| 903.89
#2010-11-01| 918.16
#2010-11-02| 921.13
#2010-11-03| 926.14
#2010-11-04| 931.50
#2010-11-05| 935.02
#2010-11-08| 929.17
#2010-11-09| 937.66
#2010-11-10| 931.29
#2010-11-11| 917.71
#2010-11-12| 899.08
#2010-11-15| 895.03
#2010-11-16| 886.41
#2010-11-17| 880.06
#2010-11-18| 894.81
#2010-11-19| 894.51
#2010-11-22| 907.68
#2010-11-23| 891.87
#2010-11-24| 887.04
#2010-11-25| .
#2010-11-26| 872.41
#2010-11-29| 879.88
#2010-11-30| 878.79
#2010-12-01| 892.14
#2010-12-02| 901.33
#2010-12-03| 904.36
#2010-12-06| 906.00
#2010-12-07| 904.86
#2010-12-08| 893.45
#2010-12-09| 894.85
#2010-12-10| 897.94
#2010-12-13| 893.87
#2010-12-14| 895.46
#2010-12-15| 886.67
#2010-12-16| 885.98
#2010-12-17| 886.01
#2010-12-20| 875.13
#2010-12-21| 878.29
#2010-12-22| 880.05
#2010-12-23| 876.99
#2010-12-24| .
#2010-12-27| 882.51
#2010-12-28| 882.16
#2010-12-29| 889.94
#2010-12-30| 900.85
#2010-12-31| 903.00
#2011-01-03| 913.38
#2011-01-04| 920.98
#2011-01-05| 917.37
#2011-01-06| 914.07
#2011-01-07| 901.37
#2011-01-10| 896.18
#2011-01-11| 899.61
#2011-01-12| 902.75
#2011-01-13| 900.05
#2011-01-14| 894.64
#2011-01-17| .
#2011-01-18| 891.01
#2011-01-19| 896.80
#2011-01-20| 883.84
#2011-01-21| 875.24
#2011-01-24| 874.15
#2011-01-25| 870.70
#2011-01-26| 873.38
#2011-01-27| 868.72
#2011-01-28| 862.97
#2011-01-31| 852.42
#2011-02-01| 849.53
#2011-02-02| 853.68
#2011-02-03| 855.55
#2011-02-04| 847.93
#2011-02-07| 854.16
#2011-02-08| 851.51
#2011-02-09| 841.88
#2011-02-10| 826.76
#2011-02-11| 818.15
#2011-02-14| 835.03
#2011-02-15| 836.87
#2011-02-16| 838.56
#2011-02-17| 840.58
#2011-02-18| 849.29
#2011-02-21| .
#2011-02-22| 839.95
#2011-02-23| 835.00
#2011-02-24| 822.94
#2011-02-25| 834.51
#2011-02-28| 846.54
#2011-03-01| 861.09
#2011-03-02| 860.05
#2011-03-03| 869.72
#2011-03-04| 879.09
#2011-03-07| 872.09
#2011-03-08| 871.87
#2011-03-09| 872.15
#2011-03-10| 864.08
#2011-03-11| 855.63
#2011-03-14| 856.88
#2011-03-15| 835.43
#2011-03-16| 840.62
#2011-03-17| 829.82
#2011-03-18| 832.65
#2011-03-21| 841.11
#2011-03-22| 850.80
#2011-03-23| 856.03
#2011-03-24| 862.91
#2011-03-25| 875.08
#2011-03-28| 874.73
#2011-03-29| 875.75
#2011-03-30| 881.71
#2011-03-31| 889.59
#2011-04-01| 899.33
#2011-04-04| 904.46
#2011-04-05| 905.96
#2011-04-06| 909.43
#2011-04-07| 907.90
#2011-04-08| 913.87
#2011-04-11| 915.44
#2011-04-12| 908.26
#2011-04-13| 919.47
#2011-04-14| 922.35
#2011-04-15| 922.13
#2011-04-18| 920.44
#2011-04-19| 915.07
#2011-04-20| 933.13
#2011-04-21| 940.92
#2011-04-22| .
#2011-04-25| 939.23
#2011-04-26| 932.97
#2011-04-27| 936.84
#2011-04-28| 934.63
#2011-04-29| 937.05
#2011-05-02| 939.52
#2011-05-03| 927.18
#2011-05-04| 928.94
#2011-05-05| 921.55
#2011-05-06| 922.16
#2011-05-09| 928.60
#2011-05-10| 931.71
#2011-05-11| 944.22
#2011-05-12| 929.03
#2011-05-13| 944.51
#2011-05-16| 937.80
#2011-05-17| 939.92
#2011-05-18| 941.61
#2011-05-19| 938.36
#2011-05-20| 941.88
#2011-05-23| 924.88
#2011-05-24| 921.88
#2011-05-25| 920.56
#2011-05-26| 927.63
#2011-05-27| 934.64
#2011-05-30| .
#2011-05-31| 956.72
#2011-06-01| 967.33
#2011-06-02| 962.34
#2011-06-03| 960.61
#2011-06-06| 959.81
#2011-06-07| 957.67
#2011-06-08| 955.14
#2011-06-09| 951.78
#2011-06-10| 943.26
#2011-06-13| 938.05
#2011-06-14| 942.04
#2011-06-15| 940.30
#2011-06-16| 928.71
#2011-06-17| 925.43
#2011-06-20| 919.63
#2011-06-21| 931.77
#2011-06-22| 931.99
#2011-06-23| 934.04
#2011-06-24| 943.45
#2011-06-27| 937.82
#2011-06-28| 941.46
#2011-06-29| 959.47
#2011-06-30| 979.19
#2011-07-01| 982.21
#2011-07-04| .
#2011-07-05| 983.63
#2011-07-06| 986.59
#2011-07-07| 995.21
#2011-07-08| 993.79
#2011-07-11| 989.51
#2011-07-12| 968.33
#2011-07-13| 978.56
#2011-07-14| 977.63
#2011-07-15| 980.05
#2011-07-18| 979.50
#2011-07-19| 984.56
#2011-07-20| 994.12
#2011-07-21| 994.97
#2011-07-22|1003.66
#2011-07-25| 994.82
#2011-07-26| 996.43
#2011-07-27|1001.01
#2011-07-28|1004.96
#2011-07-29| 999.49
#2011-08-01|1012.92
#2011-08-02| 999.23
#2011-08-03| 990.43
#2011-08-04| 974.30
#2011-08-05| 942.74
#2011-08-08| 924.72
#2011-08-09| 911.99
#2011-08-10| 924.03
#2011-08-11| 925.49
#2011-08-12| 932.27
#2011-08-15| 939.87
#2011-08-16| 946.24
#2011-08-17| 945.90
#2011-08-18| 943.72
#2011-08-19| 920.59
#2011-08-22| 914.22
#2011-08-23| 916.90
#2011-08-24| 906.51
#2011-08-25| 905.86
#2011-08-26| 900.86
#2011-08-29| 924.33
#2011-08-30| 930.71
#2011-08-31| 943.18
#2011-09-01| 945.31
#2011-09-02| 948.50
#2011-09-05| .
#2011-09-06| 924.81
#2011-09-07| 939.47
#2011-09-08| 934.02
#2011-09-09| 927.06
#2011-09-12| 909.17
#2011-09-13| 901.56
#2011-09-14| 894.69
#2011-09-15| 899.71
#2011-09-16| 909.01
#2011-09-19| 888.09
#2011-09-20| 887.18
#2011-09-21| 883.81
#2011-09-22| 845.51
#2011-09-23| 838.48
#2011-09-26| 816.92
#2011-09-27| 843.77
#2011-09-28| 855.38
#2011-09-29| 866.32
#2011-09-30| 865.00
#2011-10-03| 845.03
#2011-10-04| 823.46
#2011-10-05| 824.99
#2011-10-06| 847.09
#2011-10-07| 864.28
#2011-10-10| 867.11
#2011-10-11| 870.22
#2011-10-12| 880.56
#2011-10-13| 882.84
#2011-10-14| 885.97
#2011-10-17| 898.62
#2011-10-18| 882.19
#2011-10-19| 891.90
#2011-10-20| 874.00
#2011-10-21| 868.21
#2011-10-24| 893.92
#2011-10-25| 904.67
#2011-10-26| 912.00
#2011-10-27| 929.92
#2011-10-28| 936.19
#2011-10-31| 929.20
#2011-11-01| 919.67
#2011-11-02| 921.05
#2011-11-03| 907.18
#2011-11-04| 918.23
#2011-11-07| 918.58
#2011-11-08| 915.54
#2011-11-09| 919.61
#2011-11-10| 896.85
#2011-11-11| 904.05
#2011-11-14| 912.98
#2011-11-15| 906.73
#2011-11-16| 904.73
#2011-11-17| 898.40
#2011-11-18| 880.56
#2011-11-21| 865.12
#2011-11-22| 860.28
#2011-11-23| 849.02
#2011-11-24| .
#2011-11-25| 837.85
#2011-11-28| 856.95
#2011-11-29| 876.54
#2011-11-30| 877.83
#2011-12-01| 906.81
#2011-12-02| 906.83
#2011-12-05| 901.11
#2011-12-06| 893.86
#2011-12-07| 900.11
#2011-12-08| 891.57
#2011-12-09| 870.94
#2011-12-12| 874.32
#2011-12-13| 866.98
#2011-12-14| 865.33
#2011-12-15| 853.93
#2011-12-16| 862.41
#2011-12-19| 849.88
#2011-12-20| 854.74
#2011-12-21| 880.31
#2011-12-22| 882.76
#2011-12-23| 887.68
#2011-12-26| .
#2011-12-27| 882.18
#2011-12-28| 880.11
#2011-12-29| 879.71
#2011-12-30| 879.72
#2012-01-02| .
#2012-01-03| 887.85
#2012-01-04| 881.79
#2012-01-05| 878.23
#2012-01-06| 869.04
#2012-01-09| 868.66
#2012-01-10| 887.58
#2012-01-11| 880.18
#2012-01-12| 879.95
#2012-01-13| 881.18
#2012-01-16| .
#2012-01-17| 889.55
#2012-01-18| 892.94
#2012-01-19| 895.80
#2012-01-20| 894.63
#2012-01-23| 899.92
#2012-01-24| 901.57
#2012-01-25| 903.49
#2012-01-26| 905.79
#2012-01-27| 909.37
#2012-01-30| 902.09
#2012-01-31| 916.38
#2012-02-01| 918.41
#2012-02-02| 933.11
#2012-02-03| 934.88
#2012-02-06| 924.20
#2012-02-07| 924.87
#2012-02-08| 935.10
#2012-02-09| 931.56
#2012-02-10| 917.28
#2012-02-13| 920.95
#2012-02-14| 921.91
#2012-02-15| 926.98
#2012-02-16| 920.10
#2012-02-17| 927.08
#2012-02-20| .
#2012-02-21| 927.65
#2012-02-22| 927.83
#2012-02-23| 925.24
#2012-02-24| 927.36
#2012-02-27| 921.09
#2012-02-28| 926.31
#2012-02-29| 935.44
#2012-03-01| 928.69
#2012-03-02| 929.94
#2012-03-05| 924.85
#2012-03-06| 918.65
#2012-03-07| 923.19
#2012-03-08| 934.39
#2012-03-09| 942.98
#2012-03-12| 940.95
#2012-03-13| 947.22
#2012-03-14| 959.86
#2012-03-15| 954.04
#2012-03-16| 958.45
#2012-03-19| 956.38
#2012-03-20| 953.54
#2012-03-21| 953.16
#2012-03-22| 952.68
#2012-03-23| 955.25
#2012-03-26| 944.82
#2012-03-27| 962.51
#2012-03-28| 961.95
#2012-03-29| 953.67
#2012-03-30| 966.75
#2012-04-02| 967.79
#2012-04-03| 972.41
#2012-04-04| 964.45
#2012-04-05| 966.95
#2012-04-06| .
#2012-04-09| 955.09
#2012-04-10| 960.76
#2012-04-11| 958.13
#2012-04-12| 962.37
#2012-04-13| 971.25
#2012-04-16| 971.62
#2012-04-17| 976.57
#2012-04-18| 974.53
#2012-04-19| 979.16
#2012-04-20| 977.87
#2012-04-23| 972.32
#2012-04-24| 971.60
#2012-04-25| 972.63
#2012-04-26| 975.34
#2012-04-27| 966.08
#2012-04-30| 969.26
#2012-05-01| 969.88
#2012-05-02| 971.67
#2012-05-03| 966.30
#2012-05-04| 966.04
#2012-05-07| 953.23
#2012-05-08| 945.41
#2012-05-09| 951.45
#2012-05-10| 955.15
#2012-05-11| 938.16
#2012-05-14| 929.29
#2012-05-15| 925.65
#2012-05-16| 903.57
#2012-05-17| 912.62
#2012-05-18| 904.79
#2012-05-21| 896.16
#2012-05-22| 901.09
#2012-05-23| 890.49
#2012-05-24| 890.36
#2012-05-25| 887.56
#2012-05-28| .
#2012-05-29| 896.22
#2012-05-30| 887.70
#2012-05-31| 882.51
#2012-06-01| 881.04
#2012-06-04| 868.50
#2012-06-05| 868.79
#2012-06-06| 885.09
#2012-06-07| 900.57
#2012-06-08| 904.48
#2012-06-11| 912.15
#2012-06-12| 910.45
#2012-06-13| 911.16
#2012-06-14| 904.68
#2012-06-15| 911.54
#2012-06-18| 919.61
#2012-06-19| 923.75
#2012-06-20| 924.97
#2012-06-21| 924.35
#2012-06-22| 911.77
#2012-06-25| 909.23
#2012-06-26| 904.79
#2012-06-27| 911.91
#2012-06-28| 913.73
#2012-06-29| 939.84
#2012-07-02| 934.00
#2012-07-03| 948.49
#2012-07-04| .
#2012-07-05| 949.88
#2012-07-06| 949.05
#2012-07-09| 937.57
#2012-07-10| 946.11
#2012-07-11| 941.33
#2012-07-12| 928.07
#2012-07-13| 935.43
#2012-07-16| 932.57
#2012-07-17| 938.06
#2012-07-18| 930.74
#2012-07-19| 935.91
#2012-07-20| 936.79
#2012-07-23| 918.56
#2012-07-24| 924.90
#2012-07-25| 917.73
#2012-07-26| 918.44
#2012-07-27| 941.82
#2012-07-30| 948.41
#2012-07-31| 956.61
#2012-08-01| 960.39
#2012-08-02| 956.94
#2012-08-03| 954.60
#2012-08-06| 967.04
#2012-08-07| 967.71
#2012-08-08| 966.51
#2012-08-09| 979.46
#2012-08-10| 981.53
#2012-08-13| 976.47
#2012-08-14| 983.22
#2012-08-15| 980.41
#2012-08-16| 974.13
#2012-08-17| 979.66
#2012-08-20| 985.46
#2012-08-21| 991.44
#2012-08-22| 986.13
#2012-08-23| 997.40
#2012-08-24| 992.66
#2012-08-27| 996.62
#2012-08-28| 998.72
#2012-08-29|1007.53
#2012-08-30|1005.38
#2012-08-31|1002.22
#2012-09-03| .
#2012-09-04|1001.46
#2012-09-05| 994.61
#2012-09-06| 994.94
#2012-09-07|1013.36
#2012-09-10|1012.92
#2012-09-11|1015.51
#2012-09-12|1026.19
#2012-09-13|1024.39
#2012-09-14|1041.88
#2012-09-17|1025.99
#2012-09-18|1019.94
#2012-09-19|1024.49
#2012-09-20|1016.72
#2012-09-21|1035.03
#2012-09-24|1023.09
#2012-09-25|1027.32
#2012-09-26|1017.09
#2012-09-27|1024.88
#2012-09-28|1037.19
#2012-10-01|1039.76
#2012-10-02|1041.47
#2012-10-03|1042.71
#2012-10-04|1058.10
#2012-10-05|1067.63
#2012-10-08|1061.56
#2012-10-09|1060.77
#2012-10-10|1053.59
#2012-10-11|1056.66
#2012-10-12|1066.79
#2012-10-15|1064.98
#2012-10-16|1063.89
#2012-10-17|1070.32
#2012-10-18|1073.27
#2012-10-19|1077.11
#2012-10-22|1076.85
#2012-10-23|1069.76
#2012-10-24|1067.44
#2012-10-25|1066.95
#2012-10-26|1054.88
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1057.06
#2012-11-01|1061.28
#2012-11-02|1068.48
#2012-11-05|1062.75
#2012-11-06|1063.38
#2012-11-07|1075.93
#2012-11-08|1060.95
#2012-11-09|1059.20
#2012-11-12|1053.71
#2012-11-13|1052.41
#2012-11-14|1057.07
#2012-11-15|1048.59
#2012-11-16|1040.19
#2012-11-19|1047.83
#2012-11-20|1049.07
#2012-11-21|1056.24
#2012-11-22| .
#2012-11-23|1064.82
#2012-11-26|1070.74
#2012-11-27|1077.96
#2012-11-28|1073.22
#2012-11-29|1091.75
#2012-11-30|1095.15
#2012-12-03|1092.59
#2012-12-04|1085.14
#2012-12-05|1096.10
#2012-12-06|1099.44
#2012-12-07|1096.32
#2012-12-10|1097.99
#2012-12-11|1101.64
#2012-12-12|1102.63
#2012-12-13|1085.87
#2012-12-14|1081.92
#2012-12-17|1080.21
#2012-12-18|1081.79
#2012-12-19|1083.29
#2012-12-20|1076.72
#2012-12-21|1074.61
#2012-12-24|1075.18
#2012-12-25|1076.53
#2012-12-26|1079.93
#2012-12-27|1077.87
#2012-12-28|1084.79
#2012-12-31|1083.63
#2013-01-01|1085.47
#2013-01-02|1101.83
#2013-01-03|1105.53
#2013-01-04|1098.01
#2013-01-07|1089.29
#2013-01-08|1096.58
#2013-01-09|1091.71
#2013-01-10|1084.29
#2013-01-11|1079.19
#2013-01-14|1089.18
#2013-01-15|1088.63
#2013-01-16|1081.86
#2013-01-17|1079.69
#2013-01-18|1090.88
#2013-01-21|1096.74
#2013-01-22|1091.68
#2013-01-23|1076.53
#2013-01-24|1072.51
#2013-01-25|1067.61
#2013-01-28|1056.35
#2013-01-29|1066.88
#2013-01-30|1077.53
#2013-01-31|1070.67
#2013-02-01|1069.70
#2013-02-04|1076.33
#2013-02-05|1066.06
#2013-02-06|1064.75
#2013-02-07|1067.65
#2013-02-08|1064.23
#2013-02-11|1063.61
#2013-02-12|1064.44
#2013-02-13|1071.65
#2013-02-14|1073.10
#2013-02-15|1078.10
#2013-02-18|1082.60
#2013-02-19|1084.56
#2013-02-20|1093.86
#2013-02-21|1056.69
#2013-02-22|1045.28
#2013-02-25|1044.09
#2013-02-26|1035.90
#2013-02-27|1044.09
#2013-02-28|1046.50
#2013-03-01|1049.78
#2013-03-04|1041.46
#2013-03-05|1047.45
#2013-03-06|1052.42
#2013-03-07|1046.88
#2013-03-08|1055.74
#2013-03-11|1051.96
#2013-03-12|1045.55
#2013-03-13|1043.79
#2013-03-14|1036.42
#2013-03-15|1029.56
#2013-03-18|1008.62
#2013-03-19|1022.87
#2013-03-20|1014.27
#2013-03-21|1012.43
#2013-03-22|1008.28
#2013-03-25|1033.89
#2013-03-26|1045.13
#2013-03-27|1038.61
#2013-03-28|1039.97
#2013-03-29|1048.44
#2013-04-01|1039.63
#2013-04-02|1043.40
#2013-04-03|1041.20
#2013-04-04|1028.39
#2013-04-05|1017.46
#2013-04-08|1015.98
#2013-04-09|1024.25
#2013-04-10|1026.84
#2013-04-11|1044.64
#2013-04-12|1036.25
#2013-04-15|1041.30
#2013-04-16|1049.46
#2013-04-17|1045.55
#2013-04-18|1027.12
#2013-04-19|1030.67
#2013-04-22|1043.03
#2013-04-23|1031.53
#2013-04-24|1038.43
#2013-04-25|1045.54
#2013-04-26|1043.40
#2013-04-29|1046.64
#2013-04-30|1074.21
#2013-05-01|1074.10
#2013-05-02|1075.94
#2013-05-03|1082.63
#2013-05-06|1078.58
#2013-05-07|1071.57
#2013-05-08|1076.79
#2013-05-09|1087.32
#2013-05-10|1060.11
#2013-05-13|1055.01
#2013-05-14|1069.34
#2013-05-15|1066.96
#2013-05-16|1073.64
#2013-05-17|1073.94
#2013-05-20|1072.77
#2013-05-21|1073.74
#2013-05-22|1077.14
#2013-05-23|1049.29
#2013-05-24|1050.63
#2013-05-27|1057.70
#2013-05-28|1056.94
#2013-05-29|1063.65
#2013-05-30|1081.52
#2013-05-31|1073.86
#2013-06-03|1065.48
#2013-06-04|1071.70
#2013-06-05|1064.39
#2013-06-06|1062.29
#2013-06-07|1017.45
#2013-06-10|1009.58
#2013-06-11| 983.56
#2013-06-12| 983.32
#2013-06-13| 963.89
#2013-06-14| 979.02
#2013-06-17| 978.33
#2013-06-18| 979.88
#2013-06-19| 972.06
#2013-06-20| 936.57
#2013-06-21| 926.93
#2013-06-24| 909.90
#2013-06-25| 902.80
#2013-06-26| 898.79
#2013-06-27| 941.29
#2013-06-28| 955.93
#2013-07-01| 956.21
#2013-07-02| 955.97
#2013-07-03| 929.19
#2013-07-04| 941.46
#2013-07-05| 922.01
#2013-07-08| 894.66
#2013-07-09| 907.24
#2013-07-10| 916.62
#2013-07-11| 963.79
#2013-07-12| 960.24
#2013-07-15| 963.47
#2013-07-16| 962.01
#2013-07-17| 972.86
#2013-07-18| 957.57
#2013-07-19| 949.72
#2013-07-22| 952.11
#2013-07-23| 974.43
#2013-07-24| 981.69
#2013-07-25| 974.51
#2013-07-26| 972.65
#2013-07-29| 960.56
#2013-07-30| 962.20
#2013-07-31| 948.04
#2013-08-01| 948.86
#2013-08-02| 951.59
#2013-08-05| 954.68
#2013-08-06| 941.20
#2013-08-07| 921.71
#2013-08-08| 926.07
#2013-08-09| 934.28
#2013-08-12| 935.86
#2013-08-13| 965.57
#2013-08-14| 967.34
#2013-08-15| 967.27
#2013-08-16| 963.99
#2013-08-19| 952.33
#2013-08-20| 936.87
#2013-08-21| 926.75
#2013-08-22| 919.17
#2013-08-23| 941.31
#2013-08-26| 947.70
#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|1011.84
#2014-01-20|1017.81
#2014-01-21|1021.83
#2014-01-22|1022.68
#2014-01-23|1002.87
#2014-01-24| 996.05
#2014-01-27| 985.36
#2014-01-28| 985.24
#2014-01-29| 996.23
#2014-01-30| 995.22
#2014-01-31| 995.74
#2014-02-03| 981.00
#2014-02-04| 967.47
#2014-02-05| 964.97
#2014-02-06| 979.62
#2014-02-07| 991.62
#2014-02-10| 992.67
#2014-02-11|1009.42
#2014-02-12|1016.30
#2014-02-13|1006.75
#2014-02-14|1010.94
#2014-02-17|1007.83
#2014-02-18|1008.35
#2014-02-19|1006.60
#2014-02-20| 997.17
#2014-02-21|1024.12
#2014-02-24|1020.91
#2014-02-25|1024.60
#2014-02-26|1038.24
#2014-02-27|1041.32
#2014-02-28|1047.85
#2014-03-03|1034.62
#2014-03-04|1027.17
#2014-03-05|1038.05
#2014-03-06|1044.97
#2014-03-07|1055.71
#2014-03-10|1040.57
#2014-03-11|1043.91
#2014-03-12|1023.40
#2014-03-13|1024.33
#2014-03-14|1009.39
#2014-03-17|1009.67
#2014-03-18|1015.37
#2014-03-19|1011.21
#2014-03-20| 999.77
#2014-03-21|1003.93
#2014-03-24|1010.68
#2014-03-25| 996.99
#2014-03-26|1017.63
#2014-03-27|1043.54
#2014-03-28|1049.34
#2014-03-31|1058.88
#2014-04-01|1062.21
#2014-04-02|1072.04
#2014-04-03|1087.08
#2014-04-04|1083.42
#2014-04-07|1090.23
#2014-04-08|1091.56
#2014-04-09|1093.33
#2014-04-10|1102.97
#2014-04-11|1097.45
#2014-04-14|1093.84
#2014-04-15|1096.14
#2014-04-16|1104.78
#2014-04-17|1100.37
#2014-04-18|1102.92
#2014-04-21|1102.06
#2014-04-22|1103.15
#2014-04-23|1107.04
#2014-04-24|1118.90
#2014-04-25|1107.73
#2014-04-28|1107.08
#2014-04-29|1097.68
#2014-04-30|1085.28
#2014-05-01|1085.28
#2014-05-02|1094.13
#2014-05-05|1093.91
#2014-05-06|1094.03
#2014-05-07|1092.95
#2014-05-08|1094.69
#2014-05-09|1089.50
#2014-05-12|1120.37
#2014-05-13|1131.48
#2014-05-14|1138.86
#2014-05-15|1141.23
#2014-05-16|1148.89
#2014-05-19|1159.56
#2014-05-20|1157.45
#2014-05-21|1150.28
#2014-05-22|1148.57
#2014-05-23|1148.20
#2014-05-26|1144.04
#2014-05-27|1136.62
#2014-05-28|1151.73
#2014-05-29|1165.51
#2014-05-30|1157.70
#2014-06-02|1162.63
#2014-06-03|1175.49
#2014-06-04|1174.70
#2014-06-05|1171.24
#2014-06-06|1173.39
#2014-06-09|1150.39
#2014-06-10|1167.46
#2014-06-11|1159.31
#2014-06-12|1154.75
#2014-06-13|1129.39
#2014-06-16|1127.74
#2014-06-17|1127.40
#2014-06-18|1117.20
#2014-06-19|1109.32
#2014-06-20|1098.70
#2014-06-23|1107.80
#2014-06-24|1122.38
#2014-06-25|1106.13
#2014-06-26|1116.57
#2014-06-27|1111.79
#2014-06-30|1122.89
#2014-07-01|1116.33
#2014-07-02|1132.83
#2014-07-03|1128.69
#2014-07-04|1123.61
#2014-07-07|1116.94
#2014-07-08|1118.34
#2014-07-09|1122.34
#2014-07-10|1124.65
#2014-07-11|1111.96
#2014-07-14|1113.70
#2014-07-15|1125.29
#2014-07-16|1121.47
#2014-07-17|1131.64
#2014-07-18|1133.24
#2014-07-21|1142.19
#2014-07-22|1144.68
#2014-07-23|1139.90
#2014-07-24|1145.66
#2014-07-25|1147.67
#2014-07-28|1150.59
#2014-07-29|1167.06
#2014-07-30|1178.43
#2014-07-31|1145.67
#2014-08-01|1110.96
#2014-08-04|1129.22
#2014-08-05|1129.14
#2014-08-06|1117.76
#2014-08-07|1111.72
#2014-08-08|1092.19
#2014-08-11|1108.22
#2014-08-12|1108.65
#2014-08-13|1113.60
#2014-08-14|1116.94
#2014-08-15|1117.76
#2014-08-18|1112.02
#2014-08-19|1118.86
#2014-08-20|1115.91
#2014-08-21|1103.73
#2014-08-22|1116.76
#2014-08-25|1105.99
#2014-08-26|1107.11
#2014-08-27|1113.47
#2014-08-28|1120.44
#2014-08-29|1117.54
#2014-09-01|1115.61
#2014-09-02|1095.52
#2014-09-03|1091.97
#2014-09-04|1102.87
#2014-09-05|1089.20
#2014-09-08|1091.29
#2014-09-09|1092.46
#2014-09-10|1087.55
#2014-09-11|1072.38
#2014-09-12|1070.85
#2014-09-15|1067.38
#2014-09-16|1071.21
#2014-09-17|1086.69
#2014-09-18|1073.21
#2014-09-19|1072.78
#2014-09-22|1060.22
#2014-09-23|1045.22
#2014-09-24|1041.72
#2014-09-25|1039.63
#2014-09-26|1050.34
#2014-09-29|1049.15
#2014-09-30|1042.24
#2014-10-01|1023.07
#2014-10-02|1013.92
#2014-10-03|1017.19
#2014-10-06|1017.46
#2014-10-07|1024.00
#2014-10-08|1002.00
#2014-10-09|1004.27
#2014-10-10| 988.67
#2014-10-13| 987.97
#2014-10-14| 998.63
#2014-10-15|1002.63
#2014-10-16| 999.12
#2014-10-17| 982.71
#2014-10-20|1001.92
#2014-10-21| 998.34
#2014-10-22|1013.34
#2014-10-23|1007.65
#2014-10-24|1012.11
#2014-10-27|1004.47
#2014-10-28|1008.65
#2014-10-29|1036.79
#2014-10-30|1053.19
#2014-10-31|1076.13
#2014-11-03|1073.73
#2014-11-04|1061.25
#2014-11-05|1047.30
#2014-11-06|1043.44
#2014-11-07|1036.81
#2014-11-10|1071.71
#2014-11-11|1054.38
#2014-11-12|1046.87
#2014-11-13|1034.48
#2014-11-14|1025.65
#2014-11-17|1030.12
#2014-11-18|1040.86
#2014-11-19|1038.77
#2014-11-20|1032.17
#2014-11-21|1038.25
#2014-11-24|1038.49
#2014-11-25|1025.13
#2014-11-26|1039.17
#2014-11-27|1074.31
#2014-11-28|1080.22
#2014-12-01|1077.36
#2014-12-02|1079.86
#2014-12-03|1078.04
#2014-12-04|1076.98
#2014-12-05|1077.98
#2014-12-08|1079.01
#2014-12-09|1096.48
#2014-12-10|1084.44
#2014-12-11|1074.26
#2014-12-12|1065.91
#2014-12-15|1060.03
#2014-12-16|1063.95
#2014-12-17|1048.49
#2014-12-18|1047.66
#2014-12-19|1075.79
#2014-12-22|1091.63
#2014-12-23|1083.11
#2014-12-24|1084.99
#2014-12-25|1084.74
#2014-12-26|1089.60
#2014-12-29|1081.66
#2014-12-30|1079.63
#2014-12-31|1082.27
#2015-01-01|1082.08
#2015-01-02|1080.57
#2015-01-05|1075.22
#2015-01-06|1061.15
#2015-01-07|1064.62
#2015-01-08|1079.87
#2015-01-09|1088.91
#2015-01-12|1099.57
#2015-01-13|1111.54
#2015-01-14|1116.27
#2015-01-15|1112.64
#2015-01-16|1110.23
#2015-01-19|1119.83
#2015-01-20|1129.26
#2015-01-21|1148.85
#2015-01-22|1142.74
#2015-01-23|1155.69
#2015-01-26|1162.59
#2015-01-27|1172.72
#2015-01-28|1163.20
#2015-01-29|1148.82
#2015-01-30|1160.16
#2015-02-02|1150.94
#2015-02-03|1159.53
#2015-02-04|1170.51
#2015-02-05|1166.91
#2015-02-06|1175.11
#2015-02-09|1176.74
#2015-02-10|1174.15
#2015-02-11|1158.51
#2015-02-12|1146.13
#2015-02-13|1170.67
#2015-02-16|1170.22
#2015-02-17|1170.19
#2015-02-18|1171.15
#2015-02-19|1170.07
#2015-02-20|1170.60
#2015-02-23|1162.34
#2015-02-24|1169.82
#2015-02-25|1183.47
#2015-02-26|1177.48
#2015-02-27|1167.44
#2015-03-02|1188.47
#2015-03-03|1194.14
#2015-03-04|1205.42
#2015-03-05|1200.09
#2015-03-06|1215.00
#2015-03-09|1190.32
#2015-03-10|1178.47
#2015-03-11|1199.00
#2015-03-12|1192.01
#2015-03-13|1192.25
#2015-03-16|1198.57
#2015-03-17|1216.76
#2015-03-18|1218.07
#2015-03-19|1217.47
#2015-03-20|1209.37
#2015-03-23|1215.49
#2015-03-24|1230.30
#2015-03-25|1243.00
#2015-03-26|1205.42
#2015-03-27|1206.54
#2015-03-30|1213.14
#2015-03-31|1223.56
#2015-04-01|1225.20
#2015-04-02|1236.35
#2015-04-03|1252.44
#2015-04-06|1268.06
#2015-04-07|1264.37
#2015-04-08|1277.65
#2015-04-09|1279.26
#2015-04-10|1292.43
#2015-04-13|1285.12
#2015-04-14|1278.87
#2015-04-15|1265.89
#2015-04-16|1287.03
#2015-04-17|1283.58
#2015-04-20|1273.64
#2015-04-21|1276.31
#2015-04-22|1289.12
#2015-04-23|1292.92
#2015-04-24|1269.79
#2015-04-27|1270.08
#2015-04-28|1257.18
#2015-04-29|1263.19
#2015-04-30|1264.94
#2015-05-01|1264.95
#2015-05-04|1261.82
#2015-05-05|1261.63
#2015-05-06|1237.41
#2015-05-07|1226.12
#2015-05-08|1215.34
#2015-05-11|1214.34
#2015-05-12|1204.74
#2015-05-13|1207.63
#2015-05-14|1222.44
#2015-05-15|1221.04
#2015-05-18|1231.90
#2015-05-19|1239.00
#2015-05-20|1229.04
#2015-05-21|1220.59
#2015-05-22|1228.61
#2015-05-25|1220.64
#2015-05-26|1218.44
#2015-05-27|1190.27
#2015-05-28|1184.48
#2015-05-29|1182.40
#2015-06-01|1173.90
#2015-06-02|1163.31
#2015-06-03|1158.18
#2015-06-04|1174.43
#2015-06-05|1178.15
#2015-06-08|1155.32
#2015-06-09|1138.51
#2015-06-10|1138.35
#2015-06-11|1133.72
#2015-06-12|1138.16
#2015-06-15|1128.48
#2015-06-16|1123.70
#2015-06-17|1128.18
#2015-06-18|1143.52
#2015-06-19|1142.46
#2015-06-22|1160.12
#2015-06-23|1177.35
#2015-06-24|1171.99
#2015-06-25|1153.88
#2015-06-26|1153.73
#2015-06-29|1143.08
#2015-06-30|1153.54
#2015-07-01|1167.51
#2015-07-02|1168.90
#2015-07-03|1154.57
#2015-07-06|1123.20
#2015-07-07|1112.66
#2015-07-08|1093.28
#2015-07-09|1113.37
#2015-07-10|1114.08
#2015-07-13|1129.56
#2015-07-14|1105.77
#2015-07-15|1109.13
#2015-07-16|1127.65
#2015-07-17|1140.53
#2015-07-20|1128.85
#2015-07-21|1119.03
#2015-07-22|1118.14
#2015-07-23|1102.38
#2015-07-24|1093.86
#2015-07-27|1092.11
#2015-07-28|1096.16
#2015-07-29|1115.32
#2015-07-30|1090.18
#2015-07-31|1080.01
#2015-08-03|1074.14
#2015-08-04|1077.97
#2015-08-05|1065.98
#2015-08-06|1046.99
#2015-08-07|1057.28
#2015-08-10|1064.42
#2015-08-11|1052.28
#2015-08-12|1035.53
#2015-08-13|1038.79
#2015-08-14|1039.40
#2015-08-17|1016.55
#2015-08-18|1021.67
#2015-08-19|1026.64
#2015-08-20|1018.11
#2015-08-21| 993.74
#2015-08-24| 956.23
#2015-08-25| 966.25
#2015-08-26| 971.09
#2015-08-27| 986.47
#2015-08-28| 999.26
#2015-08-31|1000.16
#2015-09-01| 992.91
#2015-09-02| 987.66
#2015-09-03| 995.45
#2015-09-04| 987.61
#2015-09-07| 970.51
#2015-09-08| 977.68
#2015-09-09|1008.70
#2015-09-10| 999.88
#2015-09-11| 997.80
#2015-09-14|1001.06
#2015-09-15| 996.83
#2015-09-16|1019.48
#2015-09-17|1028.76
#2015-09-18|1048.61
#2015-09-21|1038.87
#2015-09-22|1040.61
#2015-09-23|1027.01
#2015-09-24|1022.38
#2015-09-25|1029.25
#2015-09-28|1031.05
#2015-09-29|1023.85
#2015-09-30|1034.86
#2015-10-01|1039.53
#2015-10-02|1051.24
#2015-10-05|1060.69
#2015-10-06|1080.40
#2015-10-07|1089.45
#2015-10-08|1060.61
#2015-10-09|1065.94
#2015-10-12|1074.72
#2015-10-13|1067.69
#2015-10-14|1054.53
#2015-10-15|1068.58
#2015-10-16|1066.05
#2015-10-19|1068.97
#2015-10-20|1066.46
#2015-10-21|1067.65
#2015-10-22|1065.79
#2015-10-23|1073.02
#2015-10-26|1084.50
#2015-10-27|1086.80
#2015-10-28|1084.46
#2015-10-29|1073.22
#2015-10-30|1067.20
#2015-11-02|1067.77
#2015-11-03|1077.55
#2015-11-04|1092.69
#2015-11-05|1092.20
#2015-11-06|1078.81
#2015-11-09|1071.37
#2015-11-10|1052.52
#2015-11-11|1046.01
#2015-11-12|1058.62
#2015-11-13|1040.98
#2015-11-16|1028.78
#2015-11-17|1042.36
#2015-11-18|1036.37
#2015-11-19|1060.52
#2015-11-20|1065.11
#2015-11-23|1059.49
#2015-11-24|1048.28
#2015-11-25|1049.45
#2015-11-26|1056.73
#2015-11-27|1047.20
#2015-11-30|1042.33
#2015-12-01|1060.93
#2015-12-02|1060.14
#2015-12-03|1051.45
#2015-12-04|1040.48
#2015-12-07|1037.49
#2015-12-08|1023.49
#2015-12-09|1014.43
#2015-12-10|1011.18
#2015-12-11|1001.06
#2015-12-14| 989.70
#2015-12-15| 996.04
#2015-12-16|1002.40
#2015-12-17|1014.00
#2015-12-18|1001.71
#2015-12-21|1008.92
#2015-12-22|1012.38
#2015-12-23|1019.24
#2015-12-24|1019.54
#2015-12-25|1021.11
#2015-12-28|1018.68
#2015-12-29|1018.70
#2015-12-30|1016.40
#2015-12-31|1024.93
#2016-01-01|1024.72
#2016-01-04| 998.20
#2016-01-05| 995.33
#2016-01-06| 979.05
#2016-01-07| 950.68
#2016-01-08| 960.97
#2016-01-11| 945.05
#2016-01-12| 939.42
#2016-01-13| 951.09
#2016-01-14| 937.08
#2016-01-15| 929.68
#2016-01-18| 926.22
#2016-01-19| 931.32
#2016-01-20| 906.48
#2016-01-21| 898.61
#2016-01-22| 910.12
#2016-01-25| 921.17
#2016-01-26| 920.37
#2016-01-27| 916.79
#2016-01-28| 934.52
#2016-01-29| 969.83
#2016-02-01| 973.30
#2016-02-02| 967.41
#2016-02-03| 956.26
#2016-02-04| 965.72
#2016-02-05| 969.52
#2016-02-08| 964.11
#2016-02-09| 961.16
#2016-02-10| 959.47
#2016-02-11| 935.79
#2016-02-12| 932.83
#2016-02-15| 947.05
#2016-02-16| 950.71
#2016-02-17| 945.89
#2016-02-18| 958.60
#2016-02-19| 958.29
#2016-02-22| 967.17
#2016-02-23| 955.97
#2016-02-24| 947.25
#2016-02-25| 941.64
#2016-02-26| 949.18
#2016-02-29| 943.84
#2016-03-01| 967.30
#2016-03-02| 982.53
#2016-03-03| 982.00
#2016-03-04| 990.14
#2016-03-07| 990.31
#2016-03-08| 979.87
#2016-03-09| 978.12
#2016-03-10| 977.47
#2016-03-11| 985.75
#2016-03-14| 991.40
#2016-03-15| 971.38
#2016-03-16| 974.95
#2016-03-17| 986.05
#2016-03-18| 997.93
#2016-03-21|1013.25
#2016-03-22|1005.61
#2016-03-23| 993.51
#2016-03-24| 984.72
#2016-03-25| 982.02
#2016-03-28| 975.64
#2016-03-29| 971.77
#2016-03-30| 991.90
#2016-03-31| 995.87
#2016-04-01| 991.66
#2016-04-04| 992.21
#2016-04-05| 985.74
#2016-04-06| 978.62
#2016-04-07| 978.22
#2016-04-08| 977.78
#2016-04-11| 989.80
#2016-04-12| 982.89
#2016-04-13| 998.50
#2016-04-14| 999.29
#2016-04-15|1004.85
#2016-04-18|1003.32
#2016-04-19|1008.95
#2016-04-20|1001.29
#2016-04-21|1003.85
#2016-04-22| 992.24
#2016-04-25| 986.46
#2016-04-26| 992.13
#2016-04-27| 992.33
#2016-04-28| 982.08
#2016-04-29| 977.60
#2016-05-02| 980.91
#2016-05-03| 968.50
#2016-05-04| 955.56
#2016-05-05| 956.83
#2016-05-06| 951.87
#2016-05-09| 957.92
#2016-05-10| 963.96
#2016-05-11| 968.43
#2016-05-12| 961.67
#2016-05-13| 958.67
#2016-05-16| 964.03
#2016-05-17| 965.60
#2016-05-18| 963.86
#2016-05-19| 948.86
#2016-05-20| 948.14
#2016-05-23| 964.22
#2016-05-24| 960.19
#2016-05-25| 979.25
#2016-05-26| 981.69
#2016-05-27| 987.16
#2016-05-30| 996.54
#2016-05-31| 992.96
#2016-06-01| 998.91
#2016-06-02| 995.43
#2016-06-03| 999.41
#2016-06-06|1004.59
#2016-06-07|1023.13
#2016-06-08|1024.66
#2016-06-09|1016.63
#2016-06-10|1009.68
#2016-06-13| 990.11
#2016-06-14| 993.84
#2016-06-15|1000.52
#2016-06-16| 987.83
#2016-06-17| 994.01
#2016-06-20| 994.14
#2016-06-21|1000.68
#2016-06-22|1000.97
#2016-06-23|1004.19
#2016-06-24| 977.69
#2016-06-27| 975.44
#2016-06-28| 988.68
#2016-06-29| 996.36
#2016-06-30|1014.20
#2016-07-01|1025.08
#2016-07-04|1024.85
#2016-07-05|1018.51
#2016-07-06|1003.48
#2016-07-07|1015.02
#2016-07-08|1012.94
#2016-07-11|1037.51
#2016-07-12|1049.16
#2016-07-13|1055.21
#2016-07-14|1056.04
#2016-07-15|1078.54
#2016-07-18|1081.99
#2016-07-19|1076.36
#2016-07-20|1079.27
#2016-07-21|1077.50
#2016-07-22|1075.22
#2016-07-25|1071.05
#2016-07-26|1074.04
#2016-07-27|1075.13
#2016-07-28|1086.82
#2016-07-29|1078.11
#2016-08-01|1092.72
#2016-08-02|1102.02
#2016-08-03|1084.58
#2016-08-04|1092.82
#2016-08-05|1105.57
#2016-08-08|1117.23
#2016-08-09|1109.14
#2016-08-10|1114.34
#2016-08-11|1119.04
#2016-08-12|1125.06
#2016-08-15|1122.13
#2016-08-16|1124.39
#2016-08-17|1118.08
#2016-08-18|1116.29
#2016-08-19|1103.49
#2016-08-22|1107.02
#2016-08-23|1104.39
#2016-08-24|1102.40
#2016-08-25|1101.22
#2016-08-26|1104.78
#2016-08-29|1101.89
#2016-08-30|1113.09
#2016-08-31|1106.08
#2016-09-01|1115.87
#2016-09-02|1114.87
#2016-09-05|1127.37
#2016-09-06|1145.76
#2016-09-07|1148.60
#2016-09-08|1152.81
#2016-09-09|1127.55
#2016-09-12|1092.24
#2016-09-13|1098.50
#2016-09-14|1104.09
#2016-09-15|1107.80
#2016-09-16|1112.92
#2016-09-19|1129.74
#2016-09-20|1126.21
#2016-09-21|1127.40
#2016-09-22|1130.34
#2016-09-23|1131.24
#2016-09-26|1112.28
#2016-09-27|1116.67
#2016-09-28|1116.62
#2016-09-29|1113.38
#2016-09-30|1102.05
#2016-10-03|1114.81
#2016-10-04|1117.79
#2016-10-05|1115.53
#2016-10-06|1109.49
#2016-10-07|1105.76
#2016-10-10|1107.95
#2016-10-11|1099.49
#2016-10-12|1101.08
#2016-10-13|1081.65
#2016-10-14|1079.31
#2016-10-17|1077.33
#2016-10-18|1097.28
#2016-10-19|1095.43
#2016-10-20|1089.67
#2016-10-21|1092.82
#2016-10-24|1097.67
#2016-10-25|1085.85
#2016-10-26|1087.54
#2016-10-27|1081.10
#2016-10-28|1086.42
#2016-10-31|1089.35
#2016-11-01|1084.13
#2016-11-02|1072.26
#2016-11-03|1065.31
#2016-11-04|1071.89
#2016-11-07|1083.95
#2016-11-08|1090.91
#2016-11-09|1061.23
#2016-11-10|1074.50
#2016-11-11|1030.23
#2016-11-14|1017.36
#2016-11-15|1006.30
#2016-11-16|1011.12
#2016-11-17|1010.25
#2016-11-18|1010.55
#2016-11-21|1007.04
#2016-11-22|1018.14
#2016-11-23|1020.25
#2016-11-24|1013.31
#2016-11-25|1022.39
#2016-11-28|1035.03
#2016-11-29|1034.63
#2016-11-30|1043.64
#2016-12-01|1048.13
#2016-12-02|1035.37
#2016-12-05|1037.05
#2016-12-06|1045.05
#2016-12-07|1046.64
#2016-12-08|1064.26
#2016-12-09|1060.86
#2016-12-12|1048.16
#2016-12-13|1055.21
#2016-12-14|1048.18
#2016-12-15|1036.01
#2016-12-16|1034.66
#2016-12-19|1023.63
#2016-12-20|1020.02
#2016-12-21|1016.77
#2016-12-22|1007.81
#2016-12-23|1001.48
#2016-12-26|1003.59
#2016-12-27|1012.83
#2016-12-28|1024.33
#2016-12-29|1027.81
#2016-12-30|1047.42
#2017-01-02|1046.72
#2017-01-03|1049.90
#2017-01-04|1053.61
#2017-01-05|1078.63
#2017-01-06|1078.16
#2017-01-09|1068.67
#2017-01-10|1086.22
#2017-01-11|1087.92
#2017-01-12|1091.18
#2017-01-13|1095.08
#2017-01-16|1092.50
#2017-01-17|1109.04
#2017-01-18|1121.11
#2017-01-19|1111.51
#2017-01-20|1111.23
#2017-01-23|1118.40
#2017-01-24|1126.50
#2017-01-25|1135.98
#2017-01-26|1138.53
#2017-01-27|1127.94
#2017-01-30|1128.82
#2017-01-31|1129.65
#2017-02-01|1144.61
#2017-02-02|1150.95
#2017-02-03|1148.25
#2017-02-06|1159.77
#2017-02-07|1159.10
#2017-02-08|1158.03
#2017-02-09|1171.80
#2017-02-10|1177.59
#2017-02-13|1178.26
#2017-02-14|1178.34
#2017-02-15|1182.22
#2017-02-16|1166.01
#2017-02-17|1168.02
#2017-02-20|1169.66
#2017-02-21|1176.69
#2017-02-22|1183.19
#2017-02-23|1184.03
#2017-02-24|1172.72
#2017-02-27|1175.16
#2017-02-28|1173.74
#2017-03-01|1173.09
#2017-03-02|1171.00
#2017-03-03|1158.70
#2017-03-06|1166.77
#2017-03-07|1169.72
#2017-03-08|1168.23
#2017-03-09|1164.53
#2017-03-10|1164.52
#2017-03-13|1178.03
#2017-03-14|1196.65
#2017-03-15|1198.08
#2017-03-16|1216.42
#2017-03-17|1234.90
#2017-03-20|1232.63
#2017-03-21|1241.96
#2017-03-22|1217.04
#2017-03-23|1219.42
#2017-03-24|1223.14
#2017-03-27|1226.26
#2017-03-28|1230.52
#2017-03-29|1233.17
#2017-03-30|1228.24
#2017-03-31|1223.89
#2017-04-03|1227.89
#2017-04-04|1228.20
#2017-04-05|1238.17
#2017-04-06|1223.45
#2017-04-07|1225.59
#2017-04-10|1219.17
#2017-04-11|1221.98
#2017-04-12|1218.74
#2017-04-13|1219.75
#2017-04-14|1233.91
#2017-04-17|1230.30
#2017-04-18|1228.86
#2017-04-19|1222.95
#2017-04-20|1227.57
#2017-04-21|1230.63
#2017-04-24|1236.17
#2017-04-25|1259.39
#2017-04-26|1274.88
#2017-04-27|1268.28
#2017-04-28|1255.83
#2017-05-01|1255.82
#2017-05-02|1269.18
#2017-05-03|1270.11
#2017-05-04|1273.14
#2017-05-05|1257.92
#2017-05-08|1253.30
#2017-05-09|1253.33
#2017-05-10|1262.64
#2017-05-11|1268.79
#2017-05-12|1267.01
#2017-05-15|1271.81
#2017-05-16|1276.68
#2017-05-17|1271.57
#2017-05-18|1251.43
#2017-05-19|1267.23
#2017-05-22|1294.39
#2017-05-23|1284.41
#2017-05-24|1284.98
#2017-05-25|1289.61
#2017-05-26|1302.40
#2017-05-29|1313.14
#2017-05-30|1307.84
#2017-05-31|1306.41
#2017-06-01|1314.18
#2017-06-02|1327.70
#2017-06-05|1340.79
#2017-06-06|1326.43
#2017-06-07|1334.27
#2017-06-08|1331.27
#2017-06-09|1325.40
#2017-06-12|1318.11
#2017-06-13|1322.79
#2017-06-14|1315.71
#2017-06-15|1313.45
#2017-06-16|1317.81
#2017-06-19|1330.77
#2017-06-20|1330.47
#2017-06-21|1334.07
#2017-06-22|1339.46
#2017-06-23|1341.90
#2017-06-26|1346.27
#2017-06-27|1345.55
#2017-06-28|1333.43
#2017-06-29|1339.47
#2017-06-30|1352.73
#2017-07-03|1379.51
#2017-07-04|1367.20
#2017-07-05|1365.26
#2017-07-06|1379.86
#2017-07-07|1371.98
#2017-07-10|1378.15
#2017-07-11|1383.62
#2017-07-12|1397.14
#2017-07-13|1413.48
#2017-07-14|1401.38
#2017-07-17|1393.51
#2017-07-18|1363.14
#2017-07-19|1376.97
#2017-07-20|1370.58
#2017-07-21|1370.46
#2017-07-24|1382.23
#2017-07-25|1381.56
#2017-07-26|1379.58
#2017-07-27|1385.88
#2017-07-28|1377.78
#2017-07-31|1373.17
#2017-08-01|1372.34
#2017-08-02|1386.75
#2017-08-03|1380.95
#2017-08-04|1395.88
#2017-08-07|1393.19
#2017-08-08|1384.56
#2017-08-09|1374.10
#2017-08-10|1357.77
#2017-08-11|1356.26
#2017-08-14|1357.86
#2017-08-15|1363.85
#2017-08-16|1382.14
#2017-08-17|1388.92
#2017-08-18|1394.63
#2017-08-21|1392.24
#2017-08-22|1395.24
#2017-08-23|1396.78
#2017-08-24|1422.56
#2017-08-25|1419.64
#2017-08-28|1421.22
#2017-08-29|1408.35
#2017-08-30|1421.55
#2017-08-31|1423.49
#2017-09-01|1429.79
#2017-09-04|1420.67
#2017-09-05|1429.94
#2017-09-06|1416.83
#2017-09-07|1416.23
#2017-09-08|1424.68
#2017-09-11|1417.27
#2017-09-12|1426.91
#2017-09-13|1411.24
#2017-09-14|1413.43
#2017-09-15|1415.09
#2017-09-18|1428.55
#2017-09-19|1428.33
#2017-09-20|1420.39
#2017-09-21|1410.35
#2017-09-22|1382.56
#2017-09-25|1368.46
#2017-09-26|1346.37
#2017-09-27|1354.73
#2017-09-28|1352.64
#2017-09-29|1347.70
#2017-10-02|1353.95
#2017-10-03|1367.40
#2017-10-04|1382.23
#2017-10-05|1380.82
#2017-10-06|1382.60
#2017-10-09|1392.38
#2017-10-10|1392.44
#2017-10-11|1389.28
#2017-10-12|1405.95
#2017-10-13|1402.84
#2017-10-16|1427.98
#2017-10-17|1419.93
#2017-10-18|1410.54
#2017-10-19|1409.23
#2017-10-20|1405.31
#2017-10-23|1403.40
#2017-10-24|1404.04
#2017-10-25|1410.51
#2017-10-26|1408.02
#2017-10-27|1406.58
#2017-10-30|1409.53
#2017-10-31|1421.80
#2017-11-01|1444.53
#2017-11-02|1434.50
#2017-11-03|1441.92
#2017-11-06|1443.25
#2017-11-07|1443.01
#2017-11-08|1447.19
#2017-11-09|1447.39
#2017-11-10|1449.01
#2017-11-13|1433.66
#2017-11-14|1424.48
#2017-11-15|1419.57
#2017-11-16|1428.18
#2017-11-17|1432.04
#2017-11-20|1431.65
#2017-11-21|1436.55
#2017-11-22|1435.05
#2017-11-23|1432.86
#2017-11-24|1438.36
#2017-11-27|1426.37
#2017-11-28|1430.38
#2017-11-29|1425.91
#2017-11-30|1406.90
#2017-12-01|1395.76
#2017-12-04|1393.22
#2017-12-05|1384.54
#2017-12-06|1356.35
#2017-12-07|1370.92
#2017-12-08|1399.13
#2017-12-11|1407.22
#2017-12-12|1401.07
#2017-12-13|1395.75
#2017-12-14|1400.83
#2017-12-15|1395.51
#2017-12-18|1401.29
#2017-12-19|1407.60
#2017-12-20|1411.52
#2017-12-21|1405.25
#2017-12-22|1415.90
#2017-12-25|1406.70
#2017-12-26|1404.86
#2017-12-27|1400.45
#2017-12-28|1416.03
#2017-12-29|1428.91
#2018-01-01|1422.62
#2018-01-02|1437.22
#2018-01-03|1437.73
#2018-01-04|1442.58
#2018-01-05|1442.27
#2018-01-08|1443.55
#2018-01-09|1436.17
#2018-01-10|1437.87
#2018-01-11|1435.85
#2018-01-12|1452.24
#2018-01-15|1453.24
#2018-01-16|1438.96
#2018-01-17|1441.37
#2018-01-18|1457.03
#2018-01-19|1458.68
#2018-01-22|1463.78
#2018-01-23|1472.37
#2018-01-24|1465.74
#2018-01-25|1467.64
#2018-01-26|1472.89
#2018-01-29|1466.89
#2018-01-30|1461.32
#2018-01-31|1449.58
#2018-02-01|1452.63
#2018-02-02|1440.18
#2018-02-05|1420.69
#2018-02-06|1369.09
#2018-02-07|1382.78
#2018-02-08|1391.00
#2018-02-09|1367.04
#2018-02-12|1383.63
#2018-02-13|1391.02
#2018-02-14|1392.18
#2018-02-15|1398.57
#2018-02-16|1391.60
#2018-02-19|1385.79
#2018-02-20|1382.80
#2018-02-21|1412.08
#2018-02-22|1397.35
#2018-02-23|1412.35
#2018-02-26|1405.15
#2018-02-27|1398.94
#2018-02-28|1385.09
#2018-03-01|1395.77
#2018-03-02|1388.18
#2018-03-05|1364.40
#2018-03-06|1362.30
#2018-03-07|1371.30
#2018-03-08|1373.46
#2018-03-09|1385.21
#2018-03-12|1413.42
#2018-03-13|1419.28
#2018-03-14|1411.43
#2018-03-15|1396.03
#2018-03-16|1388.36
#2018-03-19|1383.18
#2018-03-20|1380.00
#2018-03-21|1387.57
#2018-03-22|1380.94
#2018-03-23|1357.42
#2018-03-26|1379.66
#2018-03-27|1380.11
#2018-03-28|1366.14
#2018-03-29|1372.41
#2018-03-30|1373.89
#2018-04-02|1376.49
#2018-04-03|1384.36
#2018-04-04|1373.01
#2018-04-05|1382.35
#2018-04-06|1389.20
#2018-04-09|1396.05
#2018-04-10|1413.90
#2018-04-11|1420.31
#2018-04-12|1417.24
#2018-04-13|1425.43
#2018-04-16|1429.50
#2018-04-17|1433.36
#2018-04-18|1438.80
#2018-04-19|1437.64
#2018-04-20|1426.40
#2018-04-23|1402.48
#2018-04-24|1401.85
#2018-04-25|1392.60
#2018-04-26|1405.37
#2018-04-27|1406.98
#2018-04-30|1436.02
#2018-05-01|1436.00
#2018-05-02|1439.99
#2018-05-03|1427.42
#2018-05-04|1414.56
#2018-05-07|1443.39
#2018-05-08|1448.42
#2018-05-09|1445.30
#2018-05-10|1437.63
#2018-05-11|1452.95
#2018-05-14|1460.92
#2018-05-15|1445.91
#2018-05-16|1461.82
#2018-05-17|1450.07
#2018-05-18|1454.84
#2018-05-21|1452.17
#2018-05-22|1447.63
#2018-05-23|1433.54
#2018-05-24|1440.22
#2018-05-25|1452.06
#2018-05-28|1468.98
#2018-05-29|1467.86
#2018-05-30|1461.68
#2018-05-31|1474.43
#2018-06-01|1489.62
#2018-06-04|1491.65
#2018-06-05|1495.61
#2018-06-06|1519.71
#2018-06-07|1528.01
#2018-06-08|1509.02
#2018-06-11|1510.64
#2018-06-12|1520.46
#2018-06-13|1526.52
#2018-06-14|1509.13
#2018-06-15|1500.90
#2018-06-18|1497.43
#2018-06-19|1465.18
#2018-06-20|1476.80
#2018-06-21|1469.92
#2018-06-22|1476.24
#2018-06-25|1470.05
#2018-06-26|1477.65
#2018-06-27|1456.00
#2018-06-28|1439.20
#2018-06-29|1477.13
#2018-07-02|1476.85
#2018-07-03|1470.25
#2018-07-04|1466.17
#2018-07-05|1472.29
#2018-07-06|1475.59
#2018-07-09|1509.87
#2018-07-10|1502.66
#2018-07-11|1500.46
#2018-07-12|1519.79
#2018-07-13|1528.65
#2018-07-16|1524.38
#2018-07-17|1508.77
#2018-07-18|1505.41
#2018-07-19|1505.21
#2018-07-20|1517.49
#2018-07-23|1528.83
#2018-07-24|1533.72
#2018-07-25|1537.67
#2018-07-26|1539.20
#2018-07-27|1557.14
#2018-07-30|1557.21
#2018-07-31|1565.74
#2018-08-01|1569.57
#2018-08-02|1551.40
#2018-08-03|1561.25
#2018-08-06|1551.56
#2018-08-07|1556.23
#2018-08-08|1566.64
#2018-08-09|1575.40
#2018-08-10|1571.99
#2018-08-13|1529.18
#2018-08-14|1530.01
#2018-08-15|1518.80
#2018-08-16|1518.39
#2018-08-17|1535.99
#2018-08-20|1552.07
#2018-08-21|1561.62
#2018-08-22|1555.70
#2018-08-23|1567.51
#2018-08-24|1558.50
#2018-08-27|1573.48
#2018-08-28|1584.66
#2018-08-29|1578.72
#2018-08-30|1582.44
#2018-08-31|1580.53
#2018-09-03|1553.43
#2018-09-04|1537.11
#2018-09-05|1516.05
#2018-09-06|1497.81
#2018-09-07|1513.63
#2018-09-10|1467.72
#2018-09-11|1443.27
#2018-09-12|1457.43
#2018-09-13|1460.08
#2018-09-14|1487.00
#2018-09-17|1454.92
#2018-09-18|1444.50
#2018-09-19|1447.94
#2018-09-20|1446.20
#2018-09-21|1464.86
#2018-09-24|1436.14
#2018-09-25|1440.27
#2018-09-26|1428.77
#2018-09-27|1431.38
#2018-09-28|1428.13
#2018-10-01|1435.50
#2018-10-02|1429.98
#2018-10-03|1410.86
#2018-10-04|1376.67
#2018-10-05|1341.15
#2018-10-08|1331.33
#2018-10-09|1302.89
#2018-10-10|1313.65
#2018-10-11|1271.37
#2018-10-12|1322.82
#2018-10-15|1305.24
#2018-10-16|1303.89
#2018-10-17|1309.27
#2018-10-18|1313.57
#2018-10-19|1323.58
#2018-10-22|1340.49
#2018-10-23|1316.65
#2018-10-24|1325.67
#2018-10-25|1310.12
#2018-10-26|1295.51
#2018-10-29|1302.93
#2018-10-30|1294.67
#2018-10-31|1316.19
#2018-11-01|1314.18
#2018-11-02|1372.14
#2018-11-05|1350.13
#2018-11-06|1337.71
#2018-11-07|1353.96
#2018-11-08|1355.07
#2018-11-09|1347.00
#2018-11-12|1336.28
#2018-11-13|1355.35
#2018-11-14|1365.72
#2018-11-15|1370.76
#2018-11-16|1369.47
#2018-11-19|1394.36
#2018-11-20|1388.81
#2018-11-21|1392.11
#2018-11-22|1392.27
#2018-11-23|1389.22
#2018-11-26|1421.44
#2018-11-27|1420.28
#2018-11-28|1421.27
#2018-11-29|1446.05
#2018-11-30|1437.57
#2018-12-03|1465.06
#2018-12-04|1449.18
#2018-12-05|1432.89
#2018-12-06|1393.23
#2018-12-07|1406.90
#2018-12-10|1375.85
#2018-12-11|1383.79
#2018-12-12|1403.24
#2018-12-13|1417.40
#2018-12-14|1412.88
#2018-12-17|1421.27
#2018-12-18|1414.98
#2018-12-19|1432.49
#2018-12-20|1424.33
#2018-12-21|1411.35
#2018-12-24|1404.90
#2018-12-25|1398.23
#2018-12-26|1397.65
#2018-12-27|1399.58
#2018-12-28|1419.58
#2018-12-31|1424.92
#2019-01-01|1420.98
#2019-01-02|1401.68
#2019-01-03|1397.85
#2019-01-04|1399.51
#2019-01-07|1413.43
#2019-01-08|1411.67
#2019-01-09|1432.39
#2019-01-10|1432.61
#2019-01-11|1445.98
#2019-01-14|1436.40
#2019-01-15|1451.19
#2019-01-16|1441.96
#2019-01-17|1440.79
#2019-01-18|1451.72
#2019-01-21|1448.09
#2019-01-22|1442.94
#2019-01-23|1432.31
#2019-01-24|1435.25
#2019-01-25|1436.71
#2019-01-28|1430.26
#2019-01-29|1442.51
#2019-01-30|1436.06
#2019-01-31|1451.87
#2019-02-01|1465.52
#2019-02-04|1456.24
#2019-02-05|1458.58
#2019-02-06|1465.11
#2019-02-07|1470.87
#2019-02-08|1462.65
#2019-02-11|1470.65
#2019-02-12|1472.48
#2019-02-13|1475.85
#2019-02-14|1469.40
#2019-02-15|1455.75
#2019-02-18|1448.65
#2019-02-19|1451.86
#2019-02-20|1460.62
#2019-02-21|1469.92
#2019-02-22|1482.33
#2019-02-25|1489.30
#2019-02-26|1485.95
#2019-02-27|1479.33
#2019-02-28|1485.97
#2019-03-01|1502.48
#2019-03-04|1504.18
#2019-03-05|1512.92
#2019-03-06|1521.66
#2019-03-07|1532.20
#2019-03-08|1519.51
#2019-03-11|1538.21
#2019-03-12|1562.77
#2019-03-13|1568.93
#2019-03-14|1576.92
#2019-03-15|1564.51
#2019-03-18|1589.45
#2019-03-19|1587.57
#2019-03-20|1587.64
#2019-03-21|1585.80
#2019-03-22|1585.64
#2019-03-25|1555.72
#2019-03-26|1575.09
#2019-03-27|1572.77
#2019-03-28|1573.06
#2019-03-29|1575.58
#2019-04-01|1567.38
#2019-04-02|1575.90
#2019-04-03|1578.21
#2019-04-04|1568.19
#2019-04-05|1564.44
#2019-04-08|1556.55
#2019-04-09|1583.38
#2019-04-10|1582.47
#2019-04-11|1578.54
#2019-04-12|1590.62
#2019-04-15|1592.26
#2019-04-16|1603.27
#2019-04-17|1598.44
#2019-04-18|1601.85
#2019-04-19|1598.98
#2019-04-22|1590.78
#2019-04-23|1599.23
#2019-04-24|1605.36
#2019-04-25|1594.82
#2019-04-26|1597.36
#2019-04-29|1599.41
#2019-04-30|1602.64
#2019-05-01|1602.65
#2019-05-02|1595.07
#2019-05-03|1593.57
#2019-05-06|1571.75
#2019-05-07|1582.97
#2019-05-08|1567.12
#2019-05-09|1539.59
#2019-05-10|1544.83
#2019-05-13|1519.39
#2019-05-14|1507.77
#2019-05-15|1514.07
#2019-05-16|1519.77
#2019-05-17|1514.70
#2019-05-20|1539.52
#2019-05-21|1538.72
#2019-05-22|1535.22
#2019-05-23|1496.93
#2019-05-24|1504.52
#2019-05-27|1507.98
#2019-05-28|1507.36
#2019-05-29|1495.97
#2019-05-30|1487.77
#2019-05-31|1493.66
#2019-06-03|1516.54
#2019-06-04|1507.86
#2019-06-05|1507.26
#2019-06-06|1503.38
#2019-06-07|1498.81
#2019-06-10|1519.74
#2019-06-11|1526.54
#2019-06-12|1525.54
#2019-06-13|1527.76
#2019-06-14|1506.97
#2019-06-17|1501.05
#2019-06-18|1503.99
#2019-06-19|1535.10
#2019-06-20|1543.49
#2019-06-21|1530.64
#2019-06-24|1542.12
#2019-06-25|1544.13
#2019-06-26|1538.65
#2019-06-27|1557.27
#2019-06-28|1559.63
#2019-07-01|1579.66
#2019-07-02|1592.29
#2019-07-03|1580.30
#2019-07-04|1587.16
#2019-07-05|1586.59
#2019-07-08|1564.60
#2019-07-09|1543.25
#2019-07-10|1550.03
#2019-07-11|1566.87
#2019-07-12|1549.24
#2019-07-15|1551.20
#2019-07-16|1567.63
#2019-07-17|1569.52
#2019-07-18|1559.01
#2019-07-19|1555.23
#2019-07-22|1546.01
#2019-07-23|1560.87
#2019-07-24|1568.55
#2019-07-25|1569.91
#2019-07-26|1564.18
#2019-07-29|1556.79
#2019-07-30|1550.97
#2019-07-31|1550.62
#2019-08-01|1541.10
#2019-08-02|1503.31
#2019-08-05|1475.79
#2019-08-06|1479.86
#2019-08-07|1479.65
#2019-08-08|1501.22
#2019-08-09|1503.42
#2019-08-12|1500.71
#2019-08-13|1470.65
#2019-08-14|1491.92
#2019-08-15|1489.64
#2019-08-16|1500.74
#2019-08-19|1499.74
#2019-08-20|1504.60
#2019-08-21|1504.12
#2019-08-22|1507.84
#2019-08-23|1497.62
#2019-08-26|1486.87
#2019-08-27|1499.19
#2019-08-28|1492.82
#2019-08-29|1497.76
#2019-08-30|1521.73
#2019-09-02|1525.94
#2019-09-03|1497.55
#2019-09-04|1507.83
#2019-09-05|1516.25
#2019-09-06|1522.78
#2019-09-09|1527.59
#2019-09-10|1512.75
#2019-09-11|1512.86
#2019-09-12|1525.29
#2019-09-13|1537.47
#2019-09-16|1525.83
#2019-09-17|1518.42
#2019-09-18|1544.92
#2019-09-19|1537.79
#2019-09-20|1570.12
#2019-09-23|1599.30
#2019-09-24|1601.93
#2019-09-25|1593.63
#2019-09-26|1607.06
#2019-09-27|1613.70
#2019-09-30|1610.69
#2019-10-01|1605.58
#2019-10-02|1603.03
#2019-10-03|1611.61
#2019-10-04|1604.26
#2019-10-07|1598.76
#2019-10-08|1600.87
#2019-10-09|1595.69
#2019-10-10|1601.70
#2019-10-11|1615.19
#2019-10-14|1620.17
#2019-10-15|1638.34
#2019-10-16|1638.21
#2019-10-17|1654.19
#2019-10-18|1648.98
#2019-10-21|1651.64
#2019-10-22|1657.51
#2019-10-23|1652.60
#2019-10-24|1659.91
#2019-10-25|1657.33
#2019-10-28|1661.85
#2019-10-29|1673.95
#2019-10-30|1688.14
#2019-10-31|1700.15
#2019-11-01|1700.94
#2019-11-04|1708.22
#2019-11-05|1714.48
#2019-11-06|1704.95
#2019-11-07|1706.17
#2019-11-08|1690.61
#2019-11-11|1663.26
#2019-11-12|1667.82
#2019-11-13|1640.95
#2019-11-14|1630.61
#2019-11-15|1631.93
#2019-11-18|1634.50
#2019-11-19|1639.46
#2019-11-20|1638.74
#2019-11-21|1616.07
#2019-11-22|1619.23
#2019-11-25|1634.13
#2019-11-26|1634.26
#2019-11-27|1649.60
#2019-11-28|1639.20
#2019-11-29|1614.46
#2019-12-02|1618.79
#2019-12-03|1616.29
#2019-12-04|1609.00
#2019-12-05|1640.26
#2019-12-06|1635.75
#2019-12-09|1633.70
#2019-12-10|1606.39
#2019-12-11|1614.80
#2019-12-12|1626.70
#2019-12-13|1639.33
#2019-12-16|1623.48
#2019-12-17|1650.81
#2019-12-18|1654.36
#2019-12-19|1658.77
#2019-12-20|1658.04
#2019-12-23|1653.92
#2019-12-24|1649.59
#2019-12-25|1651.23
#2019-12-26|1650.25
#2019-12-27|1648.62
#2019-12-30|1651.49
#2019-12-31|1644.17
#2020-01-01|1644.97
#2020-01-02|1648.13
#2020-01-03|1630.04
#2020-01-06|1608.95
#2020-01-07|1627.86
#2020-01-08|1624.68
#2020-01-09|1665.74
#2020-01-10|1682.55
#2020-01-13|1692.58
#2020-01-14|1712.57
#2020-01-15|1708.98
#2020-01-16|1714.73
#2020-01-17|1713.53
#2020-01-20|1705.93
#2020-01-21|1678.90
#2020-01-22|1694.69
#2020-01-23|1683.29
#2020-01-24|1694.33
#2020-01-27|1683.94
#2020-01-28|1677.14
#2020-01-29|1666.34
#2020-01-30|1608.33
#2020-01-31|1615.11
#2020-02-03|1592.17
#2020-02-04|1623.14
#2020-02-05|1634.55
#2020-02-06|1634.69
#2020-02-07|1617.89
#2020-02-10|1605.10
#2020-02-11|1612.43
#2020-02-12|1642.16
#2020-02-13|1641.95
#2020-02-14|1625.97
#2020-02-17|1634.78
#2020-02-18|1609.23
#2020-02-19|1631.50
#2020-02-20|1618.27
#2020-02-21|1614.16
#2020-02-24|1574.10
#2020-02-25|1577.37
#2020-02-26|1561.56
#2020-02-27|1554.84
#2020-02-28|1515.86
#2020-03-02|1514.84
#2020-03-03|1524.55
#2020-03-04|1530.20
#2020-03-05|1561.71
#2020-03-06|1520.59
#2020-03-09|1460.00
#2020-03-10|1472.96
#2020-03-11|1467.39
#2020-03-12|1358.46
#2020-03-13|1349.50
#2020-03-16|1258.52
#2020-03-17|1265.22
#2020-03-18|1215.20
#2020-03-19|1172.01
#2020-03-20|1258.91
#2020-03-23|1147.16
#2020-03-24|1202.17
#2020-03-25|1257.76
#2020-03-26|1300.52
#2020-03-27|1311.37
#2020-03-30|1292.21
#2020-03-31|1330.03
#2020-04-01|1292.89
#2020-04-02|1295.50
#2020-04-03|1288.42
#2020-04-06|1306.21
#2020-04-07|1385.85
#2020-04-08|1378.11
#2020-04-09|1399.56
#2020-04-10|1395.79
#2020-04-13|1381.59
#2020-04-14|1394.56
#2020-04-15|1427.32
#2020-04-16|1409.48
#2020-04-17|1422.81
#2020-04-20|1414.43
#2020-04-21|1376.47
#2020-04-22|1396.90
#2020-04-23|1391.40
#2020-04-24|1380.79
#2020-04-27|1407.83
#2020-04-28|1408.64
#2020-04-29|1420.54
#2020-04-30|1440.67
#2020-05-01|1440.66
#2020-05-04|1371.41
#2020-05-05|1380.20
#2020-05-06|1375.76
#2020-05-07|1359.65
#2020-05-08|1388.29
#2020-05-11|1383.87
#2020-05-12|1376.85
#2020-05-13|1390.35
#2020-05-14|1378.52
#2020-05-15|1383.71
#2020-05-18|1367.52
#2020-05-19|1386.09
#2020-05-20|1401.58
#2020-05-21|1414.25
#2020-05-22|1385.22
#2020-05-25|1390.31
#2020-05-26|1421.07
#2020-05-27|1412.98
#2020-05-28|1419.13
#2020-05-29|1444.40
#2020-06-01|1484.87
#2020-06-02|1492.04
#2020-06-03|1513.30
#2020-06-04|1514.91
#2020-06-05|1516.56
#2020-06-08|1525.81
#2020-06-09|1514.81
#2020-06-10|1516.21
#2020-06-11|1480.80
#2020-06-12|1473.30
#2020-06-15|1444.38
#2020-06-16|1460.66
#2020-06-17|1456.59
#2020-06-18|1458.95
#2020-06-19|1464.33
#2020-06-22|1468.35
#2020-06-23|1489.54
#2020-06-24|1489.34
#2020-06-25|1505.41
#2020-06-26|1490.83
#2020-06-29|1481.83
#2020-06-30|1487.91
#2020-07-01|1500.53
#2020-07-02|1519.58
#2020-07-03|1537.83
#2020-07-06|1550.25
#2020-07-07|1552.10
#2020-07-08|1557.77
#2020-07-09|1558.91
#2020-07-10|1523.33
#2020-07-13|1533.03
#2020-07-14|1519.55
#2020-07-15|1545.27
#2020-07-16|1531.86
#2020-07-17|1553.35
#2020-07-20|1549.75
#2020-07-21|1558.06
#2020-07-22|1547.64
#2020-07-23|1547.42
#2020-07-24|1527.54
#2020-07-27|1518.37
#2020-07-28|1536.20
#2020-07-29|1539.99
#2020-07-30|1532.31
#2020-07-31|1534.15
#2020-08-03|1526.38
#2020-08-04|1539.51
#2020-08-05|1559.72
#2020-08-06|1579.29
#2020-08-07|1571.68
#2020-08-10|1571.55
#2020-08-11|1594.77
#2020-08-12|1590.62
#2020-08-13|1598.78
#2020-08-14|1601.70
#2020-08-17|1625.74
#2020-08-18|1627.91
#2020-08-19|1614.02
#2020-08-20|1591.35
#2020-08-21|1608.65
#2020-08-24|1628.61
#2020-08-25|1635.06
#2020-08-26|1630.98
#2020-08-27|1627.69
#2020-08-28|1629.32
#2020-08-31|1588.05
#2020-09-01|1618.53
#2020-09-02|1630.86
#2020-09-03|1624.85
#2020-09-04|1606.12
#2020-09-07|1600.16
#2020-09-08|1591.24
#2020-09-09|1580.45
#2020-09-10|1582.34
#2020-09-11|1596.44
#2020-09-14|1605.98
#2020-09-15|1614.76
#2020-09-16|1615.78
#2020-09-17|1602.00
#2020-09-18|1613.10
#2020-09-21|1578.16
#2020-09-22|1560.67
#2020-09-23|1585.33
#2020-09-24|1542.36
#2020-09-25|1535.70
#2020-09-28|1552.03
#2020-09-29|1564.43
#2020-09-30|1572.09
#2020-10-01|1573.27
#2020-10-02|1572.82
#2020-10-05|1596.36
#2020-10-06|1598.56
#2020-10-07|1607.16
#2020-10-08|1624.85
#2020-10-09|1621.20
#2020-10-12|1623.83
#2020-10-13|1612.46
#2020-10-14|1606.06
#2020-10-15|1582.68
#2020-10-16|1580.99
#2020-10-19|1585.34
#2020-10-20|1621.17
#2020-10-21|1640.50
#2020-10-22|1627.29
#2020-10-23|1607.80
#2020-10-26|1606.24
#2020-10-27|1609.80
#2020-10-28|1621.27
#2020-10-29|1607.80
#2020-10-30|1582.70
#2020-11-02|1591.62
#2020-11-03|1608.34
#2020-11-04|1633.05
#2020-11-05|1691.46
#2020-11-06|1709.65
#2020-11-09|1721.84
#2020-11-10|1717.97
#2020-11-11|1651.41
#2020-11-12|1697.20
#2020-11-13|1706.65
#2020-11-16|1747.86
#2020-11-17|1737.31
#2020-11-18|1774.27
#2020-11-19|1785.61
#2020-11-20|1781.01
#2020-11-23|1765.78
#2020-11-24|1753.33
#2020-11-25|1701.46
#2020-11-26|1717.92
#2020-11-27|1729.24
#2020-11-30|1707.51
#2020-12-01|1737.28
#2020-12-02|1732.57
#2020-12-03|1753.39
#2020-12-04|1758.69
#2020-12-07|1733.70
#2020-12-08|1752.78
#2020-12-09|1755.05
#2020-12-10|1757.46
#2020-12-11|1750.57
#2020-12-14|1756.76
#2020-12-15|1774.56
#2020-12-16|1790.00
#2020-12-17|1774.86
#2020-12-18|1768.30
#2020-12-21|1775.48
#2020-12-22|1766.30
#2020-12-23|1764.83
#2020-12-24|1783.88
#2020-12-25|1783.02
#2020-12-28|1793.86
#2020-12-29|1794.51
#2020-12-30|1840.53
#2020-12-31|1860.20
#2021-01-01|1859.75
#2021-01-04|1888.23
#2021-01-05|1895.26
#2021-01-06|1897.90
#2021-01-07|1864.09
#2021-01-08|1894.50
#2021-01-11|1863.02
#2021-01-12|1862.29
#2021-01-13|1841.29
#2021-01-14|1832.50
#2021-01-15|1823.78
#2021-01-18|1854.88
#2021-01-19|1932.64
#2021-01-20|1935.89
#2021-01-21|1917.71
#2021-01-22|1917.22
#2021-01-25|1950.33
#2021-01-26|1916.86
#2021-01-27|1897.26
#2021-01-28|1857.20
#2021-01-29|1858.54
#2021-02-01|1929.37
#2021-02-02|1969.76
#2021-02-03|2000.61
#2021-02-04|1987.58
#2021-02-05|2024.90
#2021-02-08|2055.70
#2021-02-09|2076.94
#2021-02-10|2119.73
#2021-02-11|2143.73
#2021-02-12|2141.08
#2021-02-15|2139.76
#2021-02-16|2173.31
#2021-02-17|2180.15
#2021-02-18|2149.76
#2021-02-19|2149.83
#2021-02-22|2075.87
#2021-02-23|2070.03
#2021-02-24|1998.37
#2021-02-25|2002.08
#2021-02-26|1914.98
#2021-03-01|1977.31
#2021-03-02|1946.46
#2021-03-03|1979.99
#2021-03-04|1901.38
#2021-03-05|1902.88
#2021-03-08|1823.47
#2021-03-09|1848.98
#2021-03-10|1869.35
#2021-03-11|1938.88
#2021-03-12|1913.12
#2021-03-15|1882.42
#2021-03-16|1926.35
#2021-03-17|1938.88
#2021-03-18|1965.39
#2021-03-19|1933.28
#2021-03-22|1946.80
#2021-03-23|1908.72
#2021-03-24|1876.82
#2021-03-25|1884.12
#2021-03-26|1906.17
#2021-03-29|1890.20
#2021-03-30|1927.48
#2021-03-31|1918.97
#2021-04-01|1971.26
#2021-04-02|1971.26
#2021-04-05|1968.11
#2021-04-06|1961.07
#2021-04-07|1941.47
#2021-04-08|1984.91
#2021-04-09|1963.10
#2021-04-12|1950.92
#2021-04-13|1964.88
#2021-04-14|2008.83
#2021-04-15|2009.95
#2021-04-16|2035.64
#2021-04-19|2049.99
#2021-04-20|2067.83
#2021-04-21|2024.41
#2021-04-22|2047.11
#2021-04-23|2075.48
#2021-04-26|2073.50
#2021-04-27|2077.30
#2021-04-28|2097.39
#2021-04-29|2108.07
#2021-04-30|2076.14
#2021-05-03|2056.32
#2021-05-04|2067.81
#2021-05-05|2035.13
#2021-05-06|2060.59
#2021-05-07|2048.78
#2021-05-10|2036.41
#2021-05-11|1976.81
#2021-05-12|2020.32
#2021-05-13|1977.69
#2021-05-14|1984.31
#2021-05-17|2018.21
#2021-05-18|2051.42
#2021-05-19|2053.82
#2021-05-20|2102.37
#2021-05-21|2157.16
#2021-05-24|2139.65
#2021-05-25|2183.40
#2021-05-26|2185.97
#2021-05-27|2205.80
#2021-05-28|2188.74
#2021-05-31|2224.19
#2021-06-01|2237.64
#2021-06-02|2204.66
#2021-06-03|2192.70
#2021-06-04|2178.18
#2021-06-07|2185.80
#2021-06-08|2164.61
#2021-06-09|2152.20
#2021-06-10|2143.90
#2021-06-11|2172.81
#2021-06-14|2172.19
#2021-06-15|2178.01
#2021-06-16|2153.04
#2021-06-17|2157.62
#2021-06-18|2194.83
#2021-06-21|2177.31
#2021-06-22|2174.93
#2021-06-23|2210.32
#2021-06-24|2196.02
#2021-06-25|2219.82
#2021-06-28|2278.29
#2021-06-29|2294.59
#2021-06-30|2294.76
#2021-07-01|2291.27
#2021-07-02|2240.64
#2021-07-05|2228.81
#2021-07-06|2224.01
#2021-07-07|2238.12
#2021-07-08|2160.12
#2021-07-09|2198.79
#2021-07-12|2188.99
#2021-07-13|2213.64
#2021-07-14|2221.55
#2021-07-15|2242.45
#2021-07-16|2225.55
#2021-07-19|2191.60
#2021-07-20|2187.51
#2021-07-21|2175.29
#2021-07-22|2180.83
#2021-07-23|2115.38
#2021-07-26|2009.11
#2021-07-27|1869.83
#2021-07-28|1989.31
#2021-07-29|2081.22
#2021-07-30|2049.60
#2021-08-02|2066.00
#2021-08-03|2057.76
#2021-08-04|2096.13
#2021-08-05|2048.01
#2021-08-06|2008.37
#2021-08-09|2001.74
#2021-08-10|2064.82
#2021-08-11|2046.30
#2021-08-12|2034.86
#2021-08-13|2030.16
#2021-08-16|2016.00
#2021-08-17|1977.34
#2021-08-18|2011.78
#2021-08-19|1988.92
#2021-08-20|1925.85
#2021-08-23|1988.60
#2021-08-24|2024.08
#2021-08-25|1997.53
#2021-08-26|1968.42
#2021-08-27|1984.99
#2021-08-30|2025.32
#2021-08-31|2055.97
#2021-09-01|2096.10
#2021-09-02|2069.77
#2021-09-03|2074.38
#2021-09-06|2080.78
#2021-09-07|2112.30
#2021-09-08|2101.66
#2021-09-09|2035.89
#2021-09-10|2073.36
#2021-09-13|2029.08
#2021-09-14|2009.23
#2021-09-15|2005.67
#2021-09-16|1979.11
#2021-09-17|1999.43
#2021-09-20|1934.32
#2021-09-21|1933.96
#2021-09-22|1925.14
#2021-09-23|1915.36
#2021-09-24|1874.81
#2021-09-27|1860.71
#2021-09-28|1880.10
#2021-09-29|1887.08
#2021-09-30|1906.53
#2021-10-01|1899.21
#2021-10-04|1856.68
#2021-10-05|1866.90
#2021-10-06|1811.00
#2021-10-07|1891.72
#2021-10-08|1875.57
#2021-10-11|1887.09
#2021-10-12|1888.28
#2021-10-13|1889.92
#2021-10-14|1893.19
#2021-10-15|1925.25
#2021-10-18|1944.68
#2021-10-19|1986.42
#2021-10-20|1989.22
#2021-10-21|1981.19
#2021-10-22|2017.69
#2021-10-25|2003.03
#2021-10-26|2012.84
#2021-10-27|1983.52
#2021-10-28|1960.47
#2021-10-29|1939.34
#2021-11-01|1927.65
#2021-11-02|1933.30
#2021-11-03|1948.74
#2021-11-04|1975.03
#2021-11-05|1975.99
#2021-11-08|1981.52
#2021-11-09|2002.85
#2021-11-10|2028.74
#2021-11-11|2041.47
#2021-11-12|2084.84
#2021-11-15|2098.59
#2021-11-16|2128.05
#2021-11-17|2098.84
#2021-11-18|2084.04
#2021-11-19|2093.43
#2021-11-22|2097.12
#2021-11-23|2050.27
#2021-11-24|2039.87
#2021-11-25|2049.27
#2021-11-26|2006.08
#2021-11-29|1993.64
#2021-11-30|1971.30
#2021-12-01|1994.80
#2021-12-02|2010.26
#2021-12-03|1981.94
#2021-12-06|1931.51
#2021-12-07|1992.27
#2021-12-08|2010.52
#2021-12-09|2030.93
#2021-12-10|2009.11
#2021-12-13|1977.54
#2021-12-14|1985.59
#2021-12-15|1952.46
#2021-12-16|1944.33
#2021-12-17|1904.27
#2021-12-20|1838.02
#2021-12-21|1868.39
#2021-12-22|1916.82
#2021-12-23|1919.45
#2021-12-24|1906.96
#2021-12-27|1908.23
#2021-12-28|1920.81
#2021-12-29|1913.77
#2021-12-30|1929.62
#2021-12-31|1970.32
#2022-01-03|1960.80
#2022-01-04|1933.46
#2022-01-05|1911.74
#2022-01-06|1909.24
#2022-01-07|1902.27
#2022-01-10|1931.66
#2022-01-11|1914.17
#2022-01-12|1982.00
#2022-01-13|1969.19
#2022-01-14|1935.78
#2022-01-17|1922.77
#2022-01-18|1936.23
#2022-01-19|1919.64
#2022-01-20|1974.75
#2022-01-21|1969.31
#2022-01-24|1902.88
#2022-01-25|1889.12
#2022-01-26|1881.05
#2022-01-27|1820.63
#2022-01-28|1810.43
#2022-01-31|1852.24
#2022-02-01|1857.30
#2022-02-02|1859.60
#2022-02-03|1858.96
#2022-02-04|1908.31
#2022-02-07|1886.25
#2022-02-08|1871.98
#2022-02-09|1929.19
#2022-02-10|1936.65
#2022-02-11|1916.82
#2022-02-14|1877.42
#2022-02-15|1874.70
#2022-02-16|1906.71
#2022-02-17|1918.63
#2022-02-18|1887.46
#2022-02-21|1873.38
#2022-02-22|1833.30
#2022-02-23|1832.26
#2022-02-24|1769.02
#2022-02-25|1793.92
#2022-02-28|1814.04
#2022-03-01|1816.72
#2022-03-02|1775.64
#2022-03-03|1744.51
#2022-03-04|1695.00
#2022-03-07|1637.26
#2022-03-08|1590.53
#2022-03-09|1573.41
#2022-03-10|1594.64
#2022-03-11|1551.92
#2022-03-14|1456.98
#2022-03-15|1410.48
#2022-03-16|1564.64
#2022-03-17|1651.23
#2022-03-18|1616.95
#2022-03-21|1610.19
#2022-03-22|1684.61
#2022-03-23|1687.28
#2022-03-24|1683.59
#2022-03-25|1619.75
#2022-03-28|1622.49
#2022-03-29|1632.62
#2022-03-30|1665.88
#2022-03-31|1646.54
#2022-04-01|1655.85
#2022-04-04|1696.47
#2022-04-05|1700.67
#2022-04-06|1647.73
#2022-04-07|1622.41
#2022-04-08|1604.76
#2022-04-11|1551.03
#2022-04-12|1602.22
#2022-04-13|1594.74
#2022-04-14|1628.52
#2022-04-15|1625.56
#2022-04-18|1625.89
#2022-04-19|1571.00
#2022-04-20|1590.31
#2022-04-21|1576.90
#2022-04-22|1588.66
#2022-04-25|1523.15
#2022-04-26|1571.34
#2022-04-27|1562.12
#2022-04-28|1578.50
#2022-04-29|1636.75
#2022-05-02|1630.26
#2022-05-03|1619.89
#2022-05-04|1592.95
#2022-05-05|1580.78
#2022-05-06|1503.71
#2022-05-09|1489.25
#2022-05-10|1467.46
#2022-05-11|1498.22
#2022-05-12|1462.01
#2022-05-13|1505.74
#2022-05-16|1518.22
#2022-05-17|1572.95
#2022-05-18|1589.69
#2022-05-19|1533.66
#2022-05-20|1573.71
#2022-05-23|1534.61
#2022-05-24|1504.60
#2022-05-25|1510.24
#2022-05-26|1510.99
#2022-05-27|1562.05
#2022-05-30|1628.93
#2022-05-31|1661.00
#2022-06-01|1633.81
#2022-06-02|1614.92
#2022-06-03|1611.92
#2022-06-06|1663.76
#2022-06-07|1640.86
#2022-06-08|1688.32
#2022-06-09|1659.47
#2022-06-10|1682.71
#2022-06-13|1616.81
#2022-06-14|1619.39
#2022-06-15|1621.86
#2022-06-16|1567.86
#2022-06-17|1552.10
#2022-06-20|1533.89
#2022-06-21|1574.71
#2022-06-22|1529.56
#2022-06-23|1548.96
#2022-06-24|1605.37
#2022-06-27|1658.17
#2022-06-28|1655.98
#2022-06-29|1604.84
#2022-06-30|1611.83
#2022-07-01|1604.63
#2022-07-04|1603.41
#2022-07-05|1605.32
#2022-07-06|1588.83
#2022-07-07|1609.14
#2022-07-08|1604.90
#2022-07-11|1573.04
#2022-07-12|1557.32
#2022-07-13|1561.95
#2022-07-14|1560.69
#2022-07-15|1537.09
#2022-07-18|1564.62
#2022-07-19|1555.17
#2022-07-20|1584.05
#2022-07-21|1606.88
#2022-07-22|1598.07
#2022-07-25|1596.12
#2022-07-26|1604.08
#2022-07-27|1587.59
#2022-07-28|1588.28
#2022-07-29|1560.42
#2022-08-01|1565.99
#2022-08-02|1537.18
#2022-08-03|1545.98
#2022-08-04|1532.23
#2022-08-05|1550.42
#2022-08-08|1543.36
#2022-08-09|1544.51
#2022-08-10|1519.86
#2022-08-11|1580.34
#2022-08-12|1595.49
#2022-08-15|1595.56
#2022-08-16|1594.08
#2022-08-17|1608.21
#2022-08-18|1588.52
#2022-08-19|1561.49
#2022-08-22|1572.10
#2022-08-23|1574.25
#2022-08-24|1566.97
#2022-08-25|1606.31
#2022-08-26|1610.33
#2022-08-29|1578.19
#2022-08-30|1587.83
#2022-08-31|1615.92
#2022-09-01|1590.85
#2022-09-02|1574.91
#2022-09-05|1552.75
#2022-09-06|1555.76
#2022-09-07|1548.19
#2022-09-08|1533.60
#2022-09-09|1571.23
#2022-09-12|1581.07
#2022-09-13|1599.20
#2022-09-14|1570.48
#2022-09-15|1563.54
#2022-09-16|1536.19
#2022-09-19|1518.55
#2022-09-20|1552.81
#2022-09-21|1517.50
#2022-09-22|1500.30
#2022-09-23|1472.39
#2022-09-26|1466.52
#2022-09-27|1475.03
#2022-09-28|1443.44
#2022-09-29|1432.75
#2022-09-30|1415.71
#2022-10-03|1399.94
#2022-10-04|1413.25
#2022-10-05|1498.24
#2022-10-06|1501.44
#2022-10-07|1484.51
#2022-10-10|1429.24
#2022-10-11|1394.53
#2022-10-12|1393.83
#2022-10-13|1355.14
#2022-10-14|1377.38
#2022-10-17|1370.23
#2022-10-18|1392.50
#2022-10-19|1359.19
#2022-10-20|1329.22
#2022-10-21|1302.76
#2022-10-24|1247.83
#2022-10-25|1266.38
#2022-10-26|1275.20
#2022-10-27|1276.24
#2022-10-28|1242.99
#2022-10-31|1233.42
#2022-11-01|1287.16
#2022-11-02|1318.80
#2022-11-03|1272.86
#2022-11-04|1332.96
#2022-11-07|1363.42
#2022-11-08|1354.31
#2022-11-09|1344.24
#2022-11-10|1313.82
#2022-11-11|1405.16
#2022-11-14|1430.34
#2022-11-15|1475.86
#2022-11-16|1485.59
#2022-11-17|1445.40
#2022-11-18|1449.07
#2022-11-21|1423.04
#2022-11-22|1402.17
#2022-11-23|1403.71
#2022-11-24|1420.86
#2022-11-25|1402.62
#2022-11-28|1394.14
#2022-11-29|1456.07
#2022-11-30|1489.43
#2022-12-01|1502.37
#2022-12-02|1492.65
#2022-12-05|1542.49
#2022-12-06|1507.29
#2022-12-07|1479.08
#2022-12-08|1526.09
#2022-12-09|1547.65
#2022-12-12|1505.55
#2022-12-13|1501.43
#2022-12-14|1528.63
#2022-12-15|1514.61
#2022-12-16|1505.78
#2022-12-19|1513.82
#2022-12-20|1484.43
#2022-12-21|1507.12
#2022-12-22|1557.81
#2022-12-23|1542.89
#2022-12-26|1544.17
#2022-12-27|1549.87
#2022-12-28|1566.59
#2022-12-29|1540.92
#2022-12-30|1557.65
#2023-01-02|1554.70
#2023-01-03|1578.76
#2023-01-04|1609.66
#2023-01-05|1632.63
#2023-01-06|1623.97
#2023-01-09|1659.31
#2023-01-10|1660.95
#2023-01-11|1656.50
#2023-01-12|1663.82
#2023-01-13|1688.43
#2023-01-16|1678.06
#2023-01-17|1677.25
#2023-01-18|1703.91
#2023-01-19|1705.23
#2023-01-20|1729.68
#2023-01-23|1729.17
#2023-01-24|1728.58
#2023-01-25|1728.76
#2023-01-26|1773.18
#2023-01-27|1775.10
#2023-01-30|1730.38
#2023-01-31|1715.70
#2023-02-01|1734.78
#2023-02-02|1725.49
#2023-02-03|1738.12
#2023-02-06|1687.37
#2023-02-07|1689.82
#2023-02-08|1698.88
#2023-02-09|1714.26
#2023-02-10|1667.25
#2023-02-13|1674.19
#2023-02-14|1663.43
#2023-02-15|1639.89
#2023-02-16|1651.98
#2023-02-17|1632.31
#2023-02-20|1647.92
#2023-02-21|1620.76
#2023-02-22|1604.92
#2023-02-23|1619.51
#2023-02-24|1564.78
#2023-02-27|1560.17
#2023-02-28|1545.29
#2023-03-01|1611.96
#2023-03-02|1602.34
#2023-03-03|1623.75
#2023-03-06|1619.74
#2023-03-07|1610.47
#2023-03-08|1575.47
#2023-03-09|1553.47
#2023-03-10|1531.32
#2023-03-13|1552.74
#2023-03-14|1527.75
#2023-03-15|1546.65
#2023-03-16|1532.62
#2023-03-17|1527.99
#2023-03-20|1499.79
#2023-03-21|1542.60
#2023-03-22|1559.22
#2023-03-23|1587.07
#2023-03-24|1591.15
#2023-03-27|1565.13
#2023-03-28|1573.28
#2023-03-29|1586.19
#2023-03-30|1581.89
#2023-03-31|1588.75
#2023-04-03|1582.79
#2023-04-04|1568.86
#2023-04-05|1570.04
#2023-04-06|1564.71
#2023-04-07|1564.02
#2023-04-10|1568.85
#2023-04-11|1577.48
#2023-04-12|1578.10
#2023-04-13|1589.59
#2023-04-14|1606.07
#2023-04-17|1604.03
#2023-04-18|1577.77
#2023-04-19|1551.70
#2023-04-20|1555.95
#2023-04-21|1549.66
#2023-04-24|1545.07
#2023-04-25|1514.73
#2023-04-26|1519.36
#2023-04-27|1515.00
#2023-04-28|1530.72
#2023-05-01|1530.73
#2023-05-02|1519.63
#2023-05-03|1516.72
#2023-05-04|1525.58
#2023-05-05|1538.80
#2023-05-08|1544.75
#2023-05-09|1509.70
#2023-05-10|1502.75
#2023-05-11|1503.81
#2023-05-12|1499.16
#2023-05-15|1513.81
#2023-05-16|1516.68
#2023-05-17|1481.57
#2023-05-18|1490.93
#2023-05-19|1488.61
#2023-05-22|1500.05
#2023-05-23|1474.96
#2023-05-24|1458.82
#2023-05-25|1441.19
#2023-05-26|1441.59
#2023-05-29|1467.55
#2023-05-30|1464.10
#2023-05-31|1440.44
#2023-06-01|1437.72
#2023-06-02|1492.92
#2023-06-05|1487.29
#2023-06-06|1494.60
#2023-06-07|1520.81
#2023-06-08|1511.58
#2023-06-09|1522.67
#2023-06-12|1527.14
#2023-06-13|1544.06
#2023-06-14|1548.61
#2023-06-15|1594.06
#2023-06-16|1606.96
#2023-06-19|1579.66
#2023-06-20|1563.99
#2023-06-21|1527.81
#2023-06-22|1526.09
#2023-06-23|1510.22
#2023-06-26|1504.48
#2023-06-27|1539.62
#2023-06-28|1549.30
#2023-06-29|1523.98
#2023-06-30|1527.54
#2023-07-03|1545.94
#2023-07-04|1565.53
#2023-07-05|1545.52
#2023-07-06|1519.33
#2023-07-07|1496.05
#2023-07-10|1508.18
#2023-07-11|1536.86
#2023-07-12|1553.40
#2023-07-13|1582.48
#2023-07-14|1601.40
#2023-07-17|1598.78
#2023-07-18|1581.27
#2023-07-19|1570.44
#2023-07-20|1561.46
#2023-07-21|1558.84
#2023-07-24|1541.10
#2023-07-25|1593.58
#2023-07-26|1592.22
#2023-07-27|1610.61
#2023-07-28|1632.41
#2023-07-31|1649.94
#2023-08-01|1644.68
#2023-08-02|1610.86
#2023-08-03|1607.27
#2023-08-04|1627.96
#2023-08-07|1618.66
#2023-08-08|1590.09
#2023-08-09|1598.66
#2023-08-10|1606.83
#2023-08-11|1579.80
#2023-08-14|1559.64
#2023-08-15|1554.02
#2023-08-16|1536.92
#2023-08-17|1547.87
#2023-08-18|1513.65
#2023-08-21|1508.46
#2023-08-22|1515.25
#2023-08-23|1528.40
#2023-08-24|1559.65
#2023-08-25|1522.74
#2023-08-28|1535.48
#2023-08-29|1563.89
#2023-08-30|1572.28
#2023-08-31|1571.18
#2023-09-01|1575.70
#2023-09-04|1597.07
#2023-09-05|1582.07
#2023-09-06|1566.23
#2023-09-07|1557.28
#2023-09-08|1560.23
#2023-09-11|1578.51
#2023-09-12|1569.60
#2023-09-13|1564.25
#2023-09-14|1569.41
#2023-09-15|1577.98
#2023-09-18|1572.39
#2023-09-19|1574.21
#2023-09-20|1545.93
#2023-09-21|1526.58
#2023-09-22|1561.15
#2023-09-25|1536.66
#2023-09-26|1517.69
#2023-09-27|1519.37
#2023-09-28|1501.02
#2023-09-29|1549.27
#2023-10-02|1552.68
#2023-10-03|1516.93
#2023-10-04|1499.96
#2023-10-05|1510.30
#2023-10-06|1527.41
#2023-10-09|1537.34
#2023-10-10|1559.40
#2023-10-11|1578.94
#2023-10-12|1612.67
#2023-10-13|1580.32
#2023-10-16|1572.46
#2023-10-17|1581.88
#2023-10-18|1586.75
#2023-10-19|1566.26
#2023-10-20|1549.40
#2023-10-23|1542.27
#2023-10-24|1536.60
#2023-10-25|1551.45
#2023-10-26|1523.24
#2023-10-27|1559.14
#2023-10-30|1557.36
#2023-10-31|1542.40
#2023-11-01|1544.75
#2023-11-02|1561.09
#2023-11-03|1601.07
#2023-11-06|1616.51
#2023-11-07|1594.79
#2023-11-08|1599.24
#2023-11-09|1605.11
#2023-11-10|1590.58
#2023-11-13|1604.55
#2023-11-14|1580.80
#2023-11-15|1623.95
#2023-11-16|1601.80
#2023-11-17|1605.43
#2023-11-20|1630.24
#2023-11-21|1621.72
#2023-11-22|1628.65
#2023-11-23|1643.25
#2023-11-24|1612.04
#2023-11-27|1616.94
#2023-11-28|1624.34
#2023-11-29|1624.16
#2023-11-30|1634.80
#2023-12-01|1627.85
#2023-12-04|1601.39
#2023-12-05|1573.30
#2023-12-06|1600.31
#2023-12-07|1594.46
#2023-12-08|1594.99
#2023-12-11|1575.88
#2023-12-12|1584.44
#2023-12-13|1591.78
#2023-12-14|1590.62
#2023-12-15|1601.29
#2023-12-18|1595.71
#2023-12-19|1588.15
#2023-12-20|1582.62
#2023-12-21|1579.76
#2023-12-22|1471.34
#2023-12-25|1471.57
#2023-12-26|1479.45
#2023-12-27|1524.33
#2023-12-28|1557.60
#2023-12-29|1553.67
#2024-01-01|1549.93
#2024-01-02|1550.62
#2024-01-03|1544.83
#2024-01-04|1550.87
#2024-01-05|1546.60
#2024-01-08|1526.61
#2024-01-09|1525.21
#2024-01-10|1528.92
#2024-01-11|1545.38
#2024-01-12|1550.37
#2024-01-15|1553.28
#2024-01-16|1535.40
#2024-01-17|1489.16
#2024-01-18|1486.48
#2024-01-19|1491.19
#2024-01-22|1473.10
#2024-01-23|1497.66
#2024-01-24|1553.30
#2024-01-25|1584.40
#2024-01-26|1567.56
#2024-01-29|1589.89
#2024-01-30|1544.44
#2024-01-31|1541.57
#2024-02-01|1558.21
#2024-02-02|1562.89
#2024-02-05|1569.67
#2024-02-06|1613.34
#2024-02-07|1596.51
#2024-02-08|1595.76
#2024-02-09|1606.04
#2024-02-12|1604.73
#2024-02-13|1605.49
#2024-02-14|1632.32
#2024-02-15|1651.97
#2024-02-16|1685.34
#2024-02-19|1666.28
#2024-02-20|1663.67
#2024-02-21|1669.55
#2024-02-22|1678.22
#2024-02-23|1678.76
#2024-02-26|1666.77
#2024-02-27|1673.03
#2024-02-28|1664.17
#2024-02-29|1672.49
#2024-03-01|1682.73
#2024-03-04|1692.44
#2024-03-05|1663.57
#2024-03-06|1684.50
#2024-03-07|1659.65
#2024-03-08|1671.26
#2024-03-11|1679.82
#2024-03-12|1695.84
#2024-03-13|1688.73
#2024-03-14|1697.32
#2024-03-15|1684.63
#2024-03-18|1666.01
#2024-03-19|1653.54
#2024-03-20|1669.89
#2024-03-21|1700.96
#2024-03-22|1685.79
#2024-03-25|1675.42
#2024-03-26|1670.86
#2024-03-27|1676.23
#2024-03-28|1693.80
#2024-03-29|1693.64
#2024-04-01|1686.28
#2024-04-02|1677.89
#2024-04-03|1654.68
#2024-04-04|1659.41
#2024-04-05|1659.92
#2024-04-08|1667.31
#2024-04-09|1677.69
#2024-04-10|1692.56
#2024-04-11|1678.42
#2024-04-12|1656.40
#2024-04-15|1626.09
#2024-04-16|1603.86
#2024-04-17|1604.43
#2024-04-18|1622.70
#2024-04-19|1609.40
#2024-04-22|1636.25
#2024-04-23|1653.05
#2024-04-24|1674.02
#2024-04-25|1651.43
#2024-04-26|1688.12
#2024-04-29|1678.67
#2024-04-30|1687.09
#2024-05-01|1686.79
#2024-05-02|1694.42
#2024-05-03|1726.17
#2024-05-06|1724.40
#2024-05-07|1691.45
#2024-05-08|1681.67
#2024-05-09|1704.45
#2024-05-10|1720.07
#2024-05-13|1721.80
#2024-05-14|1741.25
#2024-05-15|1735.67
#2024-05-16|1735.77
#2024-05-17|1743.48
#2024-05-20|1750.92
#2024-05-21|1719.83
#2024-05-22|1712.30
#2024-05-23|1680.71
#2024-05-24|1671.58
#2024-05-27|1675.94
#2024-05-28|1677.44
#2024-05-29|1664.35
#2024-05-30|1659.47
#2024-05-31|1641.49
#2024-06-03|1665.22
#2024-06-04|1664.84
#2024-06-05|1690.89
#2024-06-06|1708.04
#2024-06-07|1721.50
#2024-06-10|1722.62
#2024-06-11|1714.97
#2024-06-12|1698.18
#2024-06-13|1704.91
#2024-06-14|1705.07
#2024-06-17|1703.93
#2024-06-18|1686.80
#2024-06-19|1691.49
#2024-06-20|1671.17
#2024-06-21|1647.08
#2024-06-24|1661.27
#2024-06-25|1669.13
#2024-06-26|1675.60
#2024-06-27|1658.95
#2024-06-28|1658.53
#2024-07-01|1655.81
#2024-07-02|1638.88
#2024-07-03|1644.59
#2024-07-04|1639.25
#2024-07-05|1631.31
#2024-07-08|1609.32
#2024-07-09|1610.91
#2024-07-10|1604.86
#2024-07-11|1614.61
#2024-07-12|1634.17
#2024-07-15|1627.37
#2024-07-16|1617.96
#2024-07-17|1631.40
#2024-07-18|1624.94
#2024-07-19|1597.31
#2024-07-22|1613.01
#2024-07-23|1609.72
#2024-07-24|1617.54
#2024-07-25|1613.15
#2024-07-26|1615.17
#2024-07-29|1600.13
#2024-07-30|1595.77
#2024-07-31|1627.56
#2024-08-01|1608.32
#2024-08-02|1576.93
#2024-08-05|1543.99
#2024-08-06|1537.30
#2024-08-07|1563.08
#2024-08-08|1549.36
#2024-08-09|1575.44
#2024-08-12|1579.08
#2024-08-13|1580.53
#2024-08-14|1559.28
#2024-08-15|1569.24
#2024-08-16|1582.85
#2024-08-19|1594.85
#2024-08-20|1597.25
#2024-08-21|1595.18
#2024-08-22|1617.72
#2024-08-23|1592.28
#2024-08-26|1600.87
#2024-08-27|1603.31
#2024-08-28|1594.02
#2024-08-29|1591.97
#2024-08-30|1609.11
#2024-09-02|1603.47
#2024-09-03|1601.17
#2024-09-04|1584.33
#2024-09-05|1595.75
#2024-09-06|1596.47
#2024-09-09|1577.18
#2024-09-10|1574.16
#2024-09-11|1571.29
#2024-09-12|1584.84
#2024-09-13|1592.41
#2024-09-16|1589.78
#2024-09-17|1597.12
#2024-09-18|1590.30
#2024-09-19|1628.36
#2024-09-20|1656.99
#2024-09-23|1661.95
#2024-09-24|1692.82
#2024-09-25|1700.58
#2024-09-26|1767.81
#2024-09-27|1818.33
#2024-09-30|1838.21
#2024-10-01|1829.05
#2024-10-02|1884.55
#2024-10-03|1842.90
#2024-10-04|1855.95
#2024-10-07|1853.68
#2024-10-08|1751.28
#2024-10-09|1744.02
#2024-10-10|1758.33
#2024-10-11|1758.18
#2024-10-14|1731.37
#2024-10-15|1691.96
#2024-10-16|1678.03
#2024-10-17|1626.94
#2024-10-18|1663.68
#2024-10-21|1644.52
#2024-10-22|1634.98
#2024-10-23|1626.38
#2024-10-24|1602.53
#2024-10-25|1601.41
#2024-10-28|1603.08
#2024-10-29|1608.35
#2024-10-30|1595.80
#2024-10-31|1584.98
#2024-11-01|1587.04
#2024-11-04|1579.93
#2024-11-05|1602.70
#2024-11-06|1580.48
#2024-11-07|1595.25
#2024-11-08|1581.17
#2024-11-11|1575.06
#2024-11-12|1548.26
#2024-11-13|1537.26
#2024-11-14|1525.56
#2024-11-15|1560.70
#2024-11-18|1566.98
#2024-11-19|1572.73
#2024-11-20|1573.79
#2024-11-21|1572.17
#2024-11-22|1573.30
#2024-11-25|1570.60
#2024-11-26|1556.30
#2024-11-27|1572.37
#2024-11-28|1539.93
#2024-11-29|1553.55
#2024-12-02|1573.76
#2024-12-03|1585.21
#2024-12-04|1587.38
#2024-12-05|1584.14
#2024-12-06|1602.52
#2024-12-09|1640.77
#2024-12-10|1636.68
#2024-12-11|1628.29
#2024-12-12|1641.34
#2024-12-13|1618.19
#2024-12-16|1607.62
#2024-12-17|1591.46
#2024-12-18|1596.74
#2024-12-19|1584.44
#2024-12-20|1573.52
#2024-12-23|1580.54
#2024-12-24|1583.08
#2024-12-25|1582.72
#2024-12-26|1580.52
#2024-12-27|1575.46
#2024-12-30|1555.54
#2024-12-31|1551.29
#2025-01-01|1553.02
#2025-01-02|1566.43
#2025-01-03|1559.28
#2025-01-06|1554.97
#2025-01-07|1562.88
#2025-01-08|1565.91
#2025-01-09|1575.63
#2025-01-10|1562.77
#2025-01-13|1541.33
#2025-01-14|1547.47
#2025-01-15|1561.17
#2025-01-16|1573.88
#2025-01-17|1566.05
#2025-01-20|1584.58
#2025-01-21|1585.00
#2025-01-22|1553.94
#2025-01-23|1557.88
#2025-01-24|1572.50
#2025-01-27|1567.84
#2025-01-28|1578.78
#2025-01-29|1589.89
#2025-01-30|1589.65
#2025-01-31|1599.47
#2025-02-03|1605.03
#2025-02-04|1617.47
#2025-02-05|1595.24
#2025-02-06|1596.72
#2025-02-07|1612.09
#2025-02-10|1610.56
#2025-02-11|1584.12
#2025-02-12|1592.05
#2025-02-13|1582.88
#2025-02-14|1595.60
#2025-02-17|1577.51
#2025-02-18|1588.53
#2025-02-19|1581.34
#2025-02-20|1569.56
#2025-02-21|1578.90
#2025-02-24|1579.92
#2025-02-25|1557.65
#2025-02-26|1579.91
#2025-02-27|1573.35
#2025-02-28|1532.28
#2025-03-03|1531.13
#2025-03-04|1531.56
#2025-03-05|1563.05
#2025-03-06|1591.41
#2025-03-07|1600.49
#2025-03-10|1577.08
#2025-03-11|1589.90
#2025-03-12|1581.11
#2025-03-13|1557.99
#2025-03-14|1582.85
#2025-03-17|1571.90
#2025-03-18|1606.11
#2025-03-19|1599.95
#2025-03-20|1589.22
#2025-03-21|1568.06
#2025-03-24|1584.15
#2025-03-25|1555.67
#2025-03-26|1567.45
#2025-03-27|1577.57
#2025-03-28|1563.40
#2025-03-31|1550.72
#2025-04-01|1569.47
#2025-04-02|1586.04
#2025-04-03|1564.09
#2025-04-04|1550.65
#2025-04-07|1393.71
#2025-04-08|1427.09
#2025-04-09|1435.85
#2025-04-10|1458.38
#2025-04-11|1490.60
#2025-04-14|1514.03
#2025-04-15|1537.34
#2025-04-16|1525.51
#2025-04-17|1554.62
#2025-04-18|1553.92
#2025-04-21|1565.65
#2025-04-22|1568.56
#2025-04-23|1588.58
#2025-04-24|1587.27
#2025-04-25|1582.98
#2025-04-28|1588.31
#2025-04-29|1592.35
#2025-04-30|1605.03
#2025-05-01|1604.75
#2025-05-02|1609.73
#2025-05-05|1621.80
#2025-05-06|1612.24
#2025-05-07|1603.05
#2025-05-08|1587.03
#2025-05-09|1591.12
#2025-05-12|1638.63
#2025-05-13|1618.37
#2025-05-14|1636.35
#2025-05-15|1645.75
#2025-05-16|1697.49
#2025-05-19|1689.18
#2025-05-20|1680.85
#2025-05-21|1698.67
#2025-05-22|1680.10
#2025-05-23|1691.24
#2025-05-26|1696.02
#2025-05-27|1700.66
#2025-05-28|1712.24
#2025-05-29|1740.44
#2025-05-30|1695.96
#2025-06-02|1689.93
#2025-06-03|1699.09
#2025-06-04|1709.51
#2025-06-05|1709.24
#2025-06-06|1716.32
#2025-06-09|1731.69
#2025-06-10|1731.84
#2025-06-11|1742.87
#2025-06-12|1727.94
#2025-06-13|1710.61
#2025-06-16|1718.08
#2025-06-17|1711.70
#2025-06-18|1707.40
#2025-06-19|1690.92
#2025-06-20|1701.84
#2025-06-23|1700.53
#2025-06-24|1739.34
#2025-06-25|1762.47
#2025-06-26|1766.70
#2025-06-27|1772.03
#2025-06-30|1782.04
#2025-07-01|1782.79
#2025-07-02|1779.99
#2025-07-03|1787.81
#2025-07-04|1790.69
#2025-07-07|1780.22
#2025-07-08|1779.85
#2025-07-09|1765.95
#2025-07-10|1753.31
#2025-07-11|1732.10
#2025-07-14|1732.57
#2025-07-15|1762.52
#2025-07-16|1757.51
#2025-07-17|1759.54
#2025-07-18|1768.74
#2025-07-21|1777.22
#2025-07-22|1773.27
#2025-07-23|1798.97
#2025-07-24|1777.68
#2025-07-25|1754.47
#2025-07-28|1747.41
#2025-07-29|1743.66
#2025-07-30|1735.80
#2025-07-31|1712.12
#2025-08-01|1697.77
#2025-08-04|1727.58
#2025-08-05|1737.86
#2025-08-06|1729.88
#2025-08-07|1739.39
#2025-08-08|1724.41
#2025-08-11|1722.17
#2025-08-12|1725.11
#2025-08-13|1761.03
#2025-08-14|1759.32
#2025-08-15|1745.72
#2025-08-18|1776.70
#2025-08-19|1790.96
#2025-08-20|1794.93
#2025-08-21|1799.73
#2025-08-22|1805.05
#2025-08-25|1849.77
#2025-08-26|1837.28
#2025-08-27|1816.90
#2025-08-28|1808.03
#2025-08-29|1807.76
#2025-09-01|1834.78
#2025-09-02|1832.09
#2025-09-03|1832.24
#2025-09-04|1826.59
#2025-09-05|1842.22
#2025-09-08|1881.44
#2025-09-09|1897.90
#2025-09-10|1897.44
#2025-09-11|1886.76
#2025-09-12|1900.16
#2025-09-15|1908.42
#2025-09-16|1931.02
#2025-09-17|1953.34
#2025-09-18|1927.56
#2025-09-19|1922.71
#2025-09-22|1902.17
#2025-09-23|1895.85
#2025-09-24|1892.42
#2025-09-25|1872.76
#2025-09-26|1845.96
#2025-09-29|1859.17
#2025-09-30|1876.68
#2025-10-01|1882.89
#2025-10-02|1896.76
#2025-10-03|1886.79
#2025-10-06|1870.41
#2025-10-07|1874.10
#2025-10-08|1890.75
#2025-10-09|1894.65
#2025-10-10|1884.63
#2025-10-13|1867.38
#2025-10-14|1836.67
#2025-10-15|1870.88
#2025-10-16|1892.94
#2025-10-17|1863.54
#2025-10-20|1895.19
#2025-10-21|1911.20
#2025-10-22|1886.97
#2025-10-23|1881.51
#2025-10-24|1884.07
#2025-10-27|1885.46
#2025-10-28|1852.27
#2025-10-29|1849.22
#2025-10-30|1825.45
#2025-10-31|1819.44
#2025-11-03|1818.26
#2025-11-04|1802.15
#2025-11-05|1804.34
#2025-11-06|1807.72
#2025-11-07|1798.42
#2025-11-10|1815.34
#2025-11-11|1819.59
#2025-11-12|1837.89
#2025-11-13|1841.51
#2025-11-14|1822.33
#2025-11-17|1825.87
#2025-11-18|1802.74
#2025-11-19|1812.15
#2025-11-20|1811.89
#2025-11-21|1773.61
#2025-11-24|1814.33
#2025-11-25|1810.72
#2025-11-26|1823.51
#2025-11-27|1823.20
#2025-11-28|1816.78
#2025-12-01|1845.04
#2025-12-02|1850.59
#2025-12-03|1821.58
#2025-12-04|1817.79
#2025-12-05|1818.69
#2025-12-08|1794.23
#2025-12-09|1779.12
#2025-12-10|1772.19
#2025-12-11|1768.42
#2025-12-12|1804.49
#2025-12-15|1800.66
#2025-12-16|1775.18
#2025-12-17|1783.09
#2025-12-18|1784.52
#2025-12-19|1799.05
#2025-12-22|1801.17
#2025-12-23|1796.37
#2025-12-24|1786.94
#2025-12-25|1786.94
#2025-12-26|1784.97
#2025-12-29|1774.46
#2025-12-30|1788.55
#2025-12-31|1773.25
#2026-01-01|1776.98
#2026-01-02|1821.53
#2026-01-05|1804.29
#2026-01-06|1827.20
#2026-01-07|1825.14
#2026-01-08|1812.28
#2026-01-09|1807.36
#2026-01-12|1820.03
#2026-01-13|1811.60
#2026-01-14|1807.23
#2026-01-15|1795.82
#2026-01-16|1792.57
#2026-01-19|1791.56
#2026-01-20|1782.34
#2026-01-21|1748.61
#2026-01-22|1741.46
#2026-01-23|1733.45
#2026-01-26|1736.21
#2026-01-27|1736.00
#2026-01-28|1753.22
#2026-01-29|1750.91
#2026-01-30|1739.28
#2026-02-02|1712.87
#2026-02-03|1751.87
#2026-02-04|1752.41
#2026-02-05|1759.40
#2026-02-06|1743.06
#2026-02-09|1770.55
#2026-02-10|1783.22
#2026-02-11|1795.40
#2026-02-12|1779.02
#2026-02-13|1763.77
#2026-02-16|1773.91
#2026-02-17|1776.10
#2026-02-18|1776.73
#2026-02-19|1765.19
#2026-02-20|1744.94
#2026-02-23|1771.81
#2026-02-24|1745.46
#2026-02-25|1751.39
#2026-02-26|1729.54
#2026-02-27|1735.20
#2026-03-02|1696.57
#2026-03-03|1682.59
#2026-03-04|1663.12
#2026-03-05|1667.15
#2026-03-06|1690.66
#2026-03-09|1647.82
#2026-03-10|1684.79
#2026-03-11|1659.00
#2026-03-12|1640.71
#2026-03-13|1613.79
#2026-03-16|1634.87
#2026-03-17|1648.15
#2026-03-18|1665.16
#2026-03-19|1620.08
#2026-03-20|1618.09
#2026-03-23|1558.36
#2026-03-24|1592.81
#2026-03-25|1598.48
#2026-03-26|1576.01
#2026-03-27|1561.89
#2026-03-30|1532.68
#2026-03-31|1534.11
#2026-04-01|1575.33
#2026-04-02|1578.27