Table Data - Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4510LMN |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:58 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4510LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 170.82 |
| 2001-04-02 | 169.87 |
| 2001-04-03 | 168.34 |
| 2001-04-04 | 165.59 |
| 2001-04-05 | 164.73 |
| 2001-04-06 | 165.52 |
| 2001-04-09 | 159.96 |
| 2001-04-10 | 160.29 |
| 2001-04-11 | 161.64 |
| 2001-04-12 | 160.62 |
| 2001-04-13 | . |
| 2001-04-16 | 159.87 |
| 2001-04-17 | 159.63 |
| 2001-04-18 | 157.58 |
| 2001-04-19 | 159.96 |
| 2001-04-20 | 160.81 |
| 2001-04-23 | 160.33 |
| 2001-04-24 | 161.53 |
| 2001-04-25 | 161.31 |
| 2001-04-26 | 158.67 |
| 2001-04-27 | 158.72 |
| 2001-04-30 | 158.78 |
| 2001-05-01 | 159.79 |
| 2001-05-02 | 156.41 |
| 2001-05-03 | 155.61 |
| 2001-05-04 | 152.79 |
| 2001-05-07 | 152.25 |
| 2001-05-08 | 150.33 |
| 2001-05-09 | 151.37 |
| 2001-05-10 | 149.58 |
| 2001-05-11 | 151.70 |
| 2001-05-14 | 152.37 |
| 2001-05-15 | 151.14 |
| 2001-05-16 | 152.40 |
| 2001-05-17 | 154.08 |
| 2001-05-18 | 153.27 |
| 2001-05-21 | 151.97 |
| 2001-05-22 | 152.98 |
| 2001-05-23 | 155.61 |
| 2001-05-24 | 154.58 |
| 2001-05-25 | 154.41 |
| 2001-05-28 | . |
| 2001-05-29 | 151.95 |
| 2001-05-30 | 150.96 |
| 2001-05-31 | 153.46 |
| 2001-06-01 | 152.06 |
| 2001-06-04 | 152.33 |
| 2001-06-05 | 155.10 |
| 2001-06-06 | 156.60 |
| 2001-06-07 | 155.92 |
| 2001-06-08 | 157.29 |
| 2001-06-11 | 158.61 |
| 2001-06-12 | 158.10 |
| 2001-06-13 | 157.26 |
| 2001-06-14 | 154.48 |
| 2001-06-15 | 154.80 |
| 2001-06-18 | 153.84 |
| 2001-06-19 | 154.83 |
| 2001-06-20 | 154.99 |
| 2001-06-21 | 156.21 |
| 2001-06-22 | 155.91 |
| 2001-06-25 | 155.33 |
| 2001-06-26 | 154.41 |
| 2001-06-27 | 153.58 |
| 2001-06-28 | 153.17 |
| 2001-06-29 | 154.34 |
| 2001-07-02 | 153.61 |
| 2001-07-03 | 152.99 |
| 2001-07-04 | . |
| 2001-07-05 | 152.55 |
| 2001-07-06 | 153.30 |
| 2001-07-09 | 154.05 |
| 2001-07-10 | 152.80 |
| 2001-07-11 | 152.98 |
| 2001-07-12 | 156.60 |
| 2001-07-13 | 155.77 |
| 2001-07-16 | 155.29 |
| 2001-07-17 | 155.33 |
| 2001-07-18 | 153.07 |
| 2001-07-19 | 150.84 |
| 2001-07-20 | 151.38 |
| 2001-07-23 | 153.07 |
| 2001-07-24 | 154.13 |
| 2001-07-25 | 155.32 |
| 2001-07-26 | 157.25 |
| 2001-07-27 | 155.54 |
| 2001-07-30 | 155.72 |
| 2001-07-31 | 153.39 |
| 2001-08-01 | 153.34 |
| 2001-08-02 | 154.34 |
| 2001-08-03 | 155.18 |
| 2001-08-06 | 154.81 |
| 2001-08-07 | 153.72 |
| 2001-08-08 | 155.38 |
| 2001-08-09 | 154.81 |
| 2001-08-10 | 156.35 |
| 2001-08-13 | 162.03 |
| 2001-08-14 | 162.42 |
| 2001-08-15 | 162.58 |
| 2001-08-16 | 163.61 |
| 2001-08-17 | 160.84 |
| 2001-08-20 | 161.62 |
| 2001-08-21 | 161.55 |
| 2001-08-22 | 162.18 |
| 2001-08-23 | 161.95 |
| 2001-08-24 | 159.58 |
| 2001-08-27 | 159.60 |
| 2001-08-28 | 157.82 |
| 2001-08-29 | 160.12 |
| 2001-08-30 | 162.63 |
| 2001-08-31 | 162.77 |
| 2001-09-03 | . |
| 2001-09-04 | 160.08 |
| 2001-09-05 | 160.61 |
| 2001-09-06 | 161.25 |
| 2001-09-07 | 160.98 |
| 2001-09-10 | 159.17 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 148.04 |
| 2001-09-18 | 147.49 |
| 2001-09-19 | 148.67 |
| 2001-09-20 | 148.14 |
| 2001-09-21 | 146.51 |
| 2001-09-24 | 146.86 |
| 2001-09-25 | 146.18 |
| 2001-09-26 | 146.11 |
| 2001-09-27 | 145.27 |
| 2001-09-28 | 148.09 |
| 2001-10-01 | 147.31 |
| 2001-10-02 | 144.29 |
| 2001-10-03 | 142.72 |
| 2001-10-04 | 140.61 |
| 2001-10-05 | 140.65 |
| 2001-10-08 | 138.70 |
| 2001-10-09 | 138.04 |
| 2001-10-10 | 136.91 |
| 2001-10-11 | 138.97 |
| 2001-10-12 | 139.86 |
| 2001-10-15 | 140.27 |
| 2001-10-16 | 140.20 |
| 2001-10-17 | 140.78 |
| 2001-10-18 | 141.58 |
| 2001-10-19 | 141.81 |
| 2001-10-22 | 141.50 |
| 2001-10-23 | 142.56 |
| 2001-10-24 | 143.03 |
| 2001-10-25 | 143.10 |
| 2001-10-26 | 142.83 |
| 2001-10-29 | 141.34 |
| 2001-10-30 | 140.50 |
| 2001-10-31 | 141.58 |
| 2001-11-01 | 142.55 |
| 2001-11-02 | 142.85 |
| 2001-11-05 | 142.32 |
| 2001-11-06 | 141.89 |
| 2001-11-07 | 142.60 |
| 2001-11-08 | 144.06 |
| 2001-11-09 | 143.42 |
| 2001-11-12 | 145.49 |
| 2001-11-13 | 145.11 |
| 2001-11-14 | 146.30 |
| 2001-11-15 | 148.96 |
| 2001-11-16 | 149.50 |
| 2001-11-19 | 150.62 |
| 2001-11-20 | 150.56 |
| 2001-11-21 | 151.44 |
| 2001-11-22 | . |
| 2001-11-23 | 151.53 |
| 2001-11-26 | 152.93 |
| 2001-11-27 | 151.47 |
| 2001-11-28 | 150.62 |
| 2001-11-29 | 149.98 |
| 2001-11-30 | 150.33 |
| 2001-12-03 | 150.83 |
| 2001-12-04 | 150.69 |
| 2001-12-05 | 151.88 |
| 2001-12-06 | 153.69 |
| 2001-12-07 | 156.37 |
| 2001-12-10 | 157.69 |
| 2001-12-11 | 157.13 |
| 2001-12-12 | 158.79 |
| 2001-12-13 | 156.23 |
| 2001-12-14 | 156.67 |
| 2001-12-17 | 157.26 |
| 2001-12-18 | 155.80 |
| 2001-12-19 | 155.25 |
| 2001-12-20 | 154.68 |
| 2001-12-21 | 152.98 |
| 2001-12-24 | 153.10 |
| 2001-12-25 | . |
| 2001-12-26 | 155.11 |
| 2001-12-27 | 154.38 |
| 2001-12-28 | 156.35 |
| 2001-12-31 | 158.90 |
| 2002-01-01 | . |
| 2002-01-02 | 159.20 |
| 2002-01-03 | 159.28 |
| 2002-01-04 | 158.60 |
| 2002-01-07 | 159.37 |
| 2002-01-08 | 157.85 |
| 2002-01-09 | 158.38 |
| 2002-01-10 | 159.97 |
| 2002-01-11 | 159.76 |
| 2002-01-14 | 158.16 |
| 2002-01-15 | 157.78 |
| 2002-01-16 | 160.38 |
| 2002-01-17 | 161.91 |
| 2002-01-18 | 160.16 |
| 2002-01-21 | . |
| 2002-01-22 | 161.91 |
| 2002-01-23 | 163.50 |
| 2002-01-24 | 163.09 |
| 2002-01-25 | 165.31 |
| 2002-01-28 | 166.56 |
| 2002-01-29 | 165.41 |
| 2002-01-30 | 165.19 |
| 2002-01-31 | 168.53 |
| 2002-02-01 | 169.30 |
| 2002-02-04 | 168.77 |
| 2002-02-05 | 167.54 |
| 2002-02-06 | 167.50 |
| 2002-02-07 | 166.15 |
| 2002-02-08 | 165.77 |
| 2002-02-11 | 166.54 |
| 2002-02-12 | 167.11 |
| 2002-02-13 | 166.52 |
| 2002-02-14 | 167.69 |
| 2002-02-15 | 169.43 |
| 2002-02-18 | . |
| 2002-02-19 | 168.02 |
| 2002-02-20 | 167.79 |
| 2002-02-21 | 166.91 |
| 2002-02-22 | 166.01 |
| 2002-02-25 | 164.67 |
| 2002-02-26 | 164.91 |
| 2002-02-27 | 167.15 |
| 2002-02-28 | 166.88 |
| 2002-03-01 | 167.47 |
| 2002-03-04 | 169.67 |
| 2002-03-05 | 170.23 |
| 2002-03-06 | 171.13 |
| 2002-03-07 | 171.04 |
| 2002-03-08 | 171.48 |
| 2002-03-11 | 172.36 |
| 2002-03-12 | 172.90 |
| 2002-03-13 | 174.04 |
| 2002-03-14 | 172.60 |
| 2002-03-15 | 172.14 |
| 2002-03-18 | 173.60 |
| 2002-03-19 | 175.32 |
| 2002-03-20 | 175.47 |
| 2002-03-21 | 174.73 |
| 2002-03-22 | 174.87 |
| 2002-03-25 | 174.14 |
| 2002-03-26 | 174.54 |
| 2002-03-27 | 176.29 |
| 2002-03-28 | 177.50 |
| 2002-03-29 | . |
| 2002-04-01 | 175.63 |
| 2002-04-02 | 178.04 |
| 2002-04-03 | 179.59 |
| 2002-04-04 | 181.62 |
| 2002-04-05 | 182.80 |
| 2002-04-08 | 185.16 |
| 2002-04-09 | 182.40 |
| 2002-04-10 | 181.93 |
| 2002-04-11 | 181.39 |
| 2002-04-12 | 183.26 |
| 2002-04-15 | 184.18 |
| 2002-04-16 | 185.92 |
| 2002-04-17 | 188.57 |
| 2002-04-18 | 186.82 |
| 2002-04-19 | 188.53 |
| 2002-04-22 | 190.17 |
| 2002-04-23 | 189.94 |
| 2002-04-24 | 190.75 |
| 2002-04-25 | 189.43 |
| 2002-04-26 | 189.32 |
| 2002-04-29 | 189.93 |
| 2002-04-30 | 190.03 |
| 2002-05-01 | 189.63 |
| 2002-05-02 | 193.84 |
| 2002-05-03 | 195.19 |
| 2002-05-06 | 191.88 |
| 2002-05-07 | 191.56 |
| 2002-05-08 | 192.12 |
| 2002-05-09 | 191.69 |
| 2002-05-10 | 190.92 |
| 2002-05-13 | 190.31 |
| 2002-05-14 | 190.51 |
| 2002-05-15 | 191.12 |
| 2002-05-16 | 190.46 |
| 2002-05-17 | 191.25 |
| 2002-05-20 | 189.70 |
| 2002-05-21 | 189.06 |
| 2002-05-22 | 191.14 |
| 2002-05-23 | 193.75 |
| 2002-05-24 | 194.18 |
| 2002-05-27 | . |
| 2002-05-28 | 195.30 |
| 2002-05-29 | 196.20 |
| 2002-05-30 | 194.79 |
| 2002-05-31 | 192.05 |
| 2002-06-03 | 194.40 |
| 2002-06-04 | 193.09 |
| 2002-06-05 | 192.35 |
| 2002-06-06 | 191.67 |
| 2002-06-07 | 190.74 |
| 2002-06-10 | 192.50 |
| 2002-06-11 | 192.09 |
| 2002-06-12 | 192.20 |
| 2002-06-13 | 193.84 |
| 2002-06-14 | 194.96 |
| 2002-06-17 | 195.17 |
| 2002-06-18 | 193.38 |
| 2002-06-19 | 192.68 |
| 2002-06-20 | 193.67 |
| 2002-06-21 | 194.20 |
| 2002-06-24 | 191.89 |
| 2002-06-25 | 186.95 |
| 2002-06-26 | 183.72 |
| 2002-06-27 | 183.68 |
| 2002-06-28 | 187.77 |
| 2002-07-01 | 187.07 |
| 2002-07-02 | 185.93 |
| 2002-07-03 | 184.75 |
| 2002-07-04 | . |
| 2002-07-05 | 189.94 |
| 2002-07-08 | 187.76 |
| 2002-07-09 | 189.11 |
| 2002-07-10 | 189.39 |
| 2002-07-11 | 188.20 |
| 2002-07-12 | 189.10 |
| 2002-07-15 | 191.49 |
| 2002-07-16 | 190.39 |
| 2002-07-17 | 189.79 |
| 2002-07-18 | 192.17 |
| 2002-07-19 | 192.13 |
| 2002-07-22 | 188.60 |
| 2002-07-23 | 189.53 |
| 2002-07-24 | 187.76 |
| 2002-07-25 | 189.17 |
| 2002-07-26 | 186.19 |
| 2002-07-29 | 185.69 |
| 2002-07-30 | 188.32 |
| 2002-07-31 | 188.79 |
| 2002-08-01 | 188.57 |
| 2002-08-02 | 187.85 |
| 2002-08-05 | 181.52 |
| 2002-08-06 | 181.04 |
| 2002-08-07 | 182.98 |
| 2002-08-08 | 182.89 |
| 2002-08-09 | 185.02 |
| 2002-08-12 | 183.72 |
| 2002-08-13 | 186.37 |
| 2002-08-14 | 186.19 |
| 2002-08-15 | 188.01 |
| 2002-08-16 | 189.36 |
| 2002-08-19 | 188.66 |
| 2002-08-20 | 189.39 |
| 2002-08-21 | 189.31 |
| 2002-08-22 | 188.65 |
| 2002-08-23 | 188.74 |
| 2002-08-26 | 187.44 |
| 2002-08-27 | 186.79 |
| 2002-08-28 | 185.54 |
| 2002-08-29 | 183.66 |
| 2002-08-30 | 184.68 |
| 2002-09-02 | . |
| 2002-09-03 | 182.05 |
| 2002-09-04 | 179.34 |
| 2002-09-05 | 179.57 |
| 2002-09-06 | 177.97 |
| 2002-09-09 | 176.81 |
| 2002-09-10 | 178.46 |
| 2002-09-11 | 178.97 |
| 2002-09-12 | 181.18 |
| 2002-09-13 | 178.40 |
| 2002-09-16 | 177.23 |
| 2002-09-17 | 177.94 |
| 2002-09-18 | 176.37 |
| 2002-09-19 | 177.30 |
| 2002-09-20 | 176.59 |
| 2002-09-23 | 175.22 |
| 2002-09-24 | 175.28 |
| 2002-09-25 | 171.46 |
| 2002-09-26 | 172.37 |
| 2002-09-27 | 174.26 |
| 2002-09-30 | 174.66 |
| 2002-10-01 | 174.54 |
| 2002-10-02 | 175.59 |
| 2002-10-03 | 175.46 |
| 2002-10-04 | 174.20 |
| 2002-10-07 | 171.48 |
| 2002-10-08 | 169.76 |
| 2002-10-09 | 167.11 |
| 2002-10-10 | 161.57 |
| 2002-10-11 | 162.13 |
| 2002-10-14 | 160.29 |
| 2002-10-15 | 162.37 |
| 2002-10-16 | 164.78 |
| 2002-10-17 | 165.92 |
| 2002-10-18 | 169.83 |
| 2002-10-21 | 170.26 |
| 2002-10-22 | 168.07 |
| 2002-10-23 | 169.45 |
| 2002-10-24 | 170.75 |
| 2002-10-25 | 170.30 |
| 2002-10-28 | 172.63 |
| 2002-10-29 | 172.37 |
| 2002-10-30 | 169.67 |
| 2002-10-31 | 170.25 |
| 2002-11-01 | 168.36 |
| 2002-11-04 | 170.16 |
| 2002-11-05 | 168.89 |
| 2002-11-06 | 170.61 |
| 2002-11-07 | 172.40 |
| 2002-11-08 | 173.20 |
| 2002-11-11 | 173.99 |
| 2002-11-12 | 174.22 |
| 2002-11-13 | 174.76 |
| 2002-11-14 | 174.98 |
| 2002-11-15 | 174.47 |
| 2002-11-18 | 172.70 |
| 2002-11-19 | 172.32 |
| 2002-11-20 | 172.76 |
| 2002-11-21 | 170.92 |
| 2002-11-22 | 171.07 |
| 2002-11-25 | 171.74 |
| 2002-11-26 | 171.21 |
| 2002-11-27 | 170.96 |
| 2002-11-28 | . |
| 2002-11-29 | 172.96 |
| 2002-12-02 | 171.46 |
| 2002-12-03 | 170.37 |
| 2002-12-04 | 172.27 |
| 2002-12-05 | 172.23 |
| 2002-12-06 | 172.09 |
| 2002-12-09 | 174.60 |
| 2002-12-10 | 174.96 |
| 2002-12-11 | 172.72 |
| 2002-12-12 | 172.49 |
| 2002-12-13 | 172.29 |
| 2002-12-16 | 172.59 |
| 2002-12-17 | 172.39 |
| 2002-12-18 | 173.39 |
| 2002-12-19 | 173.58 |
| 2002-12-20 | 174.74 |
| 2002-12-23 | 175.93 |
| 2002-12-24 | 175.11 |
| 2002-12-25 | . |
| 2002-12-26 | 174.30 |
| 2002-12-27 | 174.97 |
| 2002-12-30 | 173.63 |
| 2002-12-31 | 173.64 |
| 2003-01-01 | . |
| 2003-01-02 | 171.47 |
| 2003-01-03 | 172.11 |
| 2003-01-06 | 173.21 |
| 2003-01-07 | 173.19 |
| 2003-01-08 | 174.28 |
| 2003-01-09 | 174.37 |
| 2003-01-10 | 176.40 |
| 2003-01-13 | 176.69 |
| 2003-01-14 | 177.60 |
| 2003-01-15 | 179.41 |
| 2003-01-16 | 179.08 |
| 2003-01-17 | 178.22 |
| 2003-01-20 | . |
| 2003-01-21 | 177.45 |
| 2003-01-22 | 177.23 |
| 2003-01-23 | 178.61 |
| 2003-01-24 | 177.73 |
| 2003-01-27 | 175.06 |
| 2003-01-28 | 175.56 |
| 2003-01-29 | 175.50 |
| 2003-01-30 | 174.94 |
| 2003-01-31 | 175.44 |
| 2003-02-03 | 175.28 |
| 2003-02-04 | 175.25 |
| 2003-02-05 | 175.39 |
| 2003-02-06 | 174.37 |
| 2003-02-07 | 172.50 |
| 2003-02-10 | 172.68 |
| 2003-02-11 | 171.30 |
| 2003-02-12 | 171.71 |
| 2003-02-13 | 169.70 |
| 2003-02-14 | 169.73 |
| 2003-02-17 | . |
| 2003-02-18 | 170.94 |
| 2003-02-19 | 171.38 |
| 2003-02-20 | 170.71 |
| 2003-02-21 | 170.58 |
| 2003-02-24 | 170.91 |
| 2003-02-25 | 168.84 |
| 2003-02-26 | 168.46 |
| 2003-02-27 | 168.50 |
| 2003-02-28 | 169.05 |
| 2003-03-03 | 171.03 |
| 2003-03-04 | 169.99 |
| 2003-03-05 | 168.13 |
| 2003-03-06 | 166.53 |
| 2003-03-07 | 165.50 |
| 2003-03-10 | 162.04 |
| 2003-03-11 | 160.49 |
| 2003-03-12 | 161.53 |
| 2003-03-13 | 161.65 |
| 2003-03-14 | 163.31 |
| 2003-03-17 | 161.02 |
| 2003-03-18 | 163.74 |
| 2003-03-19 | 163.95 |
| 2003-03-20 | 165.08 |
| 2003-03-21 | 163.26 |
| 2003-03-24 | 163.65 |
| 2003-03-25 | 163.20 |
| 2003-03-26 | 164.07 |
| 2003-03-27 | 163.85 |
| 2003-03-28 | 163.74 |
| 2003-03-31 | 162.13 |
| 2003-04-01 | 161.46 |
| 2003-04-02 | 161.68 |
| 2003-04-03 | 161.08 |
| 2003-04-04 | 160.83 |
| 2003-04-07 | 164.23 |
| 2003-04-08 | 164.98 |
| 2003-04-09 | 164.59 |
| 2003-04-10 | 164.86 |
| 2003-04-11 | 165.75 |
| 2003-04-14 | 165.93 |
| 2003-04-15 | 167.37 |
| 2003-04-16 | 167.83 |
| 2003-04-17 | 167.15 |
| 2003-04-18 | . |
| 2003-04-21 | 167.17 |
| 2003-04-22 | 166.09 |
| 2003-04-23 | 164.81 |
| 2003-04-24 | 161.76 |
| 2003-04-25 | 159.77 |
| 2003-04-28 | 157.91 |
| 2003-04-29 | 157.30 |
| 2003-04-30 | 157.16 |
| 2003-05-01 | 157.17 |
| 2003-05-02 | 157.49 |
| 2003-05-05 | 158.10 |
| 2003-05-06 | 158.52 |
| 2003-05-07 | 157.33 |
| 2003-05-08 | 156.36 |
| 2003-05-09 | 156.23 |
| 2003-05-12 | 157.03 |
| 2003-05-13 | 158.36 |
| 2003-05-14 | 158.33 |
| 2003-05-15 | 158.61 |
| 2003-05-16 | 158.53 |
| 2003-05-19 | 158.71 |
| 2003-05-20 | 158.97 |
| 2003-05-21 | 158.61 |
| 2003-05-22 | 160.18 |
| 2003-05-23 | 161.06 |
| 2003-05-26 | . |
| 2003-05-27 | 162.34 |
| 2003-05-28 | 163.86 |
| 2003-05-29 | 164.70 |
| 2003-05-30 | 164.25 |
| 2003-06-02 | 164.55 |
| 2003-06-03 | 164.04 |
| 2003-06-04 | 164.09 |
| 2003-06-05 | 164.23 |
| 2003-06-06 | 165.01 |
| 2003-06-09 | 165.55 |
| 2003-06-10 | 163.76 |
| 2003-06-11 | 164.65 |
| 2003-06-12 | 164.75 |
| 2003-06-13 | 165.07 |
| 2003-06-16 | 163.92 |
| 2003-06-17 | 165.23 |
| 2003-06-18 | 164.98 |
| 2003-06-19 | 165.40 |
| 2003-06-20 | 165.12 |
| 2003-06-23 | 165.49 |
| 2003-06-24 | 165.08 |
| 2003-06-25 | 165.76 |
| 2003-06-26 | 164.62 |
| 2003-06-27 | 166.15 |
| 2003-06-30 | 166.67 |
| 2003-07-01 | 167.72 |
| 2003-07-02 | 169.55 |
| 2003-07-03 | 171.90 |
| 2003-07-04 | . |
| 2003-07-07 | 172.44 |
| 2003-07-08 | 171.79 |
| 2003-07-09 | 172.48 |
| 2003-07-10 | 171.63 |
| 2003-07-11 | 170.49 |
| 2003-07-14 | 169.94 |
| 2003-07-15 | 169.97 |
| 2003-07-16 | 171.16 |
| 2003-07-17 | 168.73 |
| 2003-07-18 | 169.11 |
| 2003-07-21 | 169.79 |
| 2003-07-22 | 168.05 |
| 2003-07-23 | 168.81 |
| 2003-07-24 | 169.25 |
| 2003-07-25 | 169.69 |
| 2003-07-28 | 170.21 |
| 2003-07-29 | 172.27 |
| 2003-07-30 | 172.04 |
| 2003-07-31 | 173.54 |
| 2003-08-01 | 172.34 |
| 2003-08-04 | 170.88 |
| 2003-08-05 | 169.16 |
| 2003-08-06 | 167.65 |
| 2003-08-07 | 169.53 |
| 2003-08-08 | 171.88 |
| 2003-08-11 | 172.84 |
| 2003-08-12 | 173.21 |
| 2003-08-13 | 174.77 |
| 2003-08-14 | 172.33 |
| 2003-08-15 | 173.75 |
| 2003-08-18 | 174.19 |
| 2003-08-19 | 173.53 |
| 2003-08-20 | 174.66 |
| 2003-08-21 | 175.34 |
| 2003-08-22 | 174.29 |
| 2003-08-25 | 174.02 |
| 2003-08-26 | 172.58 |
| 2003-08-27 | 172.91 |
| 2003-08-28 | 172.48 |
| 2003-08-29 | 173.48 |
| 2003-09-01 | . |
| 2003-09-02 | 175.55 |
| 2003-09-03 | 176.07 |
| 2003-09-04 | 175.47 |
| 2003-09-05 | 175.66 |
| 2003-09-08 | 175.37 |
| 2003-09-09 | 174.59 |
| 2003-09-10 | 172.52 |
| 2003-09-11 | 173.63 |
| 2003-09-12 | 173.59 |
| 2003-09-15 | 174.81 |
| 2003-09-16 | 175.18 |
| 2003-09-17 | 177.46 |
| 2003-09-18 | 176.13 |
| 2003-09-19 | 175.02 |
| 2003-09-22 | 177.39 |
| 2003-09-23 | 179.11 |
| 2003-09-24 | 178.74 |
| 2003-09-25 | 178.46 |
| 2003-09-26 | 178.51 |
| 2003-09-29 | 178.26 |
| 2003-09-30 | 178.46 |
| 2003-10-01 | 177.66 |
| 2003-10-02 | 180.69 |
| 2003-10-03 | 181.42 |
| 2003-10-06 | 181.52 |
| 2003-10-07 | 182.50 |
| 2003-10-08 | 183.78 |
| 2003-10-09 | 187.73 |
| 2003-10-10 | 189.01 |
| 2003-10-13 | 191.49 |
| 2003-10-14 | 189.56 |
| 2003-10-15 | 190.81 |
| 2003-10-16 | 192.53 |
| 2003-10-17 | 190.99 |
| 2003-10-20 | 191.70 |
| 2003-10-21 | 191.39 |
| 2003-10-22 | 191.56 |
| 2003-10-23 | 192.60 |
| 2003-10-24 | 192.86 |
| 2003-10-27 | 192.52 |
| 2003-10-28 | 193.31 |
| 2003-10-29 | 194.63 |
| 2003-10-30 | 194.59 |
| 2003-10-31 | 194.72 |
| 2003-11-03 | 194.24 |
| 2003-11-04 | 195.68 |
| 2003-11-05 | 197.48 |
| 2003-11-06 | 193.96 |
| 2003-11-07 | 192.90 |
| 2003-11-10 | 192.30 |
| 2003-11-11 | 191.36 |
| 2003-11-12 | 191.96 |
| 2003-11-13 | 192.42 |
| 2003-11-14 | 193.62 |
| 2003-11-17 | 190.92 |
| 2003-11-18 | 188.97 |
| 2003-11-19 | 187.60 |
| 2003-11-20 | 188.22 |
| 2003-11-21 | 189.24 |
| 2003-11-24 | 188.57 |
| 2003-11-25 | 188.29 |
| 2003-11-26 | 189.72 |
| 2003-11-27 | . |
| 2003-11-28 | 190.16 |
| 2003-12-01 | 192.17 |
| 2003-12-02 | 193.42 |
| 2003-12-03 | 194.65 |
| 2003-12-04 | 196.46 |
| 2003-12-05 | 197.77 |
| 2003-12-08 | 198.59 |
| 2003-12-09 | 199.55 |
| 2003-12-10 | 199.47 |
| 2003-12-11 | 199.69 |
| 2003-12-12 | 199.72 |
| 2003-12-15 | 200.25 |
| 2003-12-16 | 200.44 |
| 2003-12-17 | 197.79 |
| 2003-12-18 | 195.23 |
| 2003-12-19 | 195.88 |
| 2003-12-22 | 196.51 |
| 2003-12-23 | 197.30 |
| 2003-12-24 | 197.23 |
| 2003-12-25 | . |
| 2003-12-26 | 197.92 |
| 2003-12-29 | 200.07 |
| 2003-12-30 | 201.69 |
| 2003-12-31 | 202.05 |
| 2004-01-01 | . |
| 2004-01-02 | 202.64 |
| 2004-01-05 | 210.15 |
| 2004-01-06 | 210.05 |
| 2004-01-07 | 210.49 |
| 2004-01-08 | 210.77 |
| 2004-01-09 | 213.48 |
| 2004-01-12 | 211.83 |
| 2004-01-13 | 211.79 |
| 2004-01-14 | 213.87 |
| 2004-01-15 | 214.98 |
| 2004-01-16 | 215.74 |
| 2004-01-19 | . |
| 2004-01-20 | 215.59 |
| 2004-01-21 | 214.95 |
| 2004-01-22 | 214.16 |
| 2004-01-23 | 213.49 |
| 2004-01-26 | 212.46 |
| 2004-01-27 | 213.47 |
| 2004-01-28 | 209.88 |
| 2004-01-29 | 210.21 |
| 2004-01-30 | 211.37 |
| 2004-02-02 | 210.74 |
| 2004-02-03 | 208.42 |
| 2004-02-04 | 206.77 |
| 2004-02-05 | 209.59 |
| 2004-02-06 | 212.21 |
| 2004-02-09 | 216.67 |
| 2004-02-10 | 218.73 |
| 2004-02-11 | 220.66 |
| 2004-02-12 | 218.01 |
| 2004-02-13 | 222.02 |
| 2004-02-16 | . |
| 2004-02-17 | 225.40 |
| 2004-02-18 | 226.81 |
| 2004-02-19 | 226.69 |
| 2004-02-20 | 228.10 |
| 2004-02-23 | 225.42 |
| 2004-02-24 | 226.64 |
| 2004-02-25 | 228.79 |
| 2004-02-26 | 234.77 |
| 2004-02-27 | 234.19 |
| 2004-03-01 | 238.10 |
| 2004-03-02 | 243.05 |
| 2004-03-03 | 239.37 |
| 2004-03-04 | 238.90 |
| 2004-03-05 | 235.35 |
| 2004-03-08 | 233.49 |
| 2004-03-09 | 233.23 |
| 2004-03-10 | 230.36 |
| 2004-03-11 | 231.94 |
| 2004-03-12 | 231.49 |
| 2004-03-15 | 231.63 |
| 2004-03-16 | 232.18 |
| 2004-03-17 | 234.34 |
| 2004-03-18 | 241.04 |
| 2004-03-19 | 246.73 |
| 2004-03-22 | 242.41 |
| 2004-03-23 | 237.07 |
| 2004-03-24 | 235.22 |
| 2004-03-25 | 234.04 |
| 2004-03-26 | 237.52 |
| 2004-03-29 | 239.37 |
| 2004-03-30 | 243.52 |
| 2004-03-31 | 245.16 |
| 2004-04-01 | 245.05 |
| 2004-04-02 | 246.12 |
| 2004-04-05 | 245.70 |
| 2004-04-06 | 243.35 |
| 2004-04-07 | 242.64 |
| 2004-04-08 | 241.86 |
| 2004-04-09 | . |
| 2004-04-12 | 243.20 |
| 2004-04-13 | 243.21 |
| 2004-04-14 | 240.04 |
| 2004-04-15 | 236.46 |
| 2004-04-16 | 235.37 |
| 2004-04-19 | 235.93 |
| 2004-04-20 | 238.05 |
| 2004-04-21 | 236.48 |
| 2004-04-22 | 236.28 |
| 2004-04-23 | 237.74 |
| 2004-04-26 | 233.08 |
| 2004-04-27 | 232.23 |
| 2004-04-28 | 232.26 |
| 2004-04-29 | 226.65 |
| 2004-04-30 | 224.85 |
| 2004-05-03 | 223.06 |
| 2004-05-04 | 224.38 |
| 2004-05-05 | 223.73 |
| 2004-05-06 | 222.77 |
| 2004-05-07 | 223.99 |
| 2004-05-10 | 213.58 |
| 2004-05-11 | 213.14 |
| 2004-05-12 | 214.31 |
| 2004-05-13 | 211.01 |
| 2004-05-14 | 208.08 |
| 2004-05-17 | 205.45 |
| 2004-05-18 | 205.50 |
| 2004-05-19 | 209.46 |
| 2004-05-20 | 204.87 |
| 2004-05-21 | 206.54 |
| 2004-05-24 | 205.63 |
| 2004-05-25 | 204.96 |
| 2004-05-26 | 204.20 |
| 2004-05-27 | 207.43 |
| 2004-05-28 | 209.53 |
| 2004-05-31 | . |
| 2004-06-01 | 208.97 |
| 2004-06-02 | 207.03 |
| 2004-06-03 | 203.86 |
| 2004-06-04 | 205.50 |
| 2004-06-07 | 209.41 |
| 2004-06-08 | 209.28 |
| 2004-06-09 | 209.85 |
| 2004-06-10 | 207.54 |
| 2004-06-11 | . |
| 2004-06-14 | 202.27 |
| 2004-06-15 | 202.96 |
| 2004-06-16 | 202.75 |
| 2004-06-17 | 205.20 |
| 2004-06-18 | 204.91 |
| 2004-06-21 | 205.03 |
| 2004-06-22 | 205.51 |
| 2004-06-23 | 205.79 |
| 2004-06-24 | 208.31 |
| 2004-06-25 | 209.67 |
| 2004-06-28 | 208.57 |
| 2004-06-29 | 209.42 |
| 2004-06-30 | 210.90 |
| 2004-07-01 | 211.01 |
| 2004-07-02 | 210.17 |
| 2004-07-05 | . |
| 2004-07-06 | 214.47 |
| 2004-07-07 | 216.96 |
| 2004-07-08 | 214.22 |
| 2004-07-09 | 216.05 |
| 2004-07-12 | 215.59 |
| 2004-07-13 | 214.57 |
| 2004-07-14 | 211.70 |
| 2004-07-15 | 210.76 |
| 2004-07-16 | 212.52 |
| 2004-07-19 | 213.79 |
| 2004-07-20 | 211.47 |
| 2004-07-21 | 213.14 |
| 2004-07-22 | 211.29 |
| 2004-07-23 | 210.40 |
| 2004-07-26 | 208.15 |
| 2004-07-27 | 208.61 |
| 2004-07-28 | 209.94 |
| 2004-07-29 | 208.21 |
| 2004-07-30 | 208.15 |
| 2004-08-02 | 205.85 |
| 2004-08-03 | 205.71 |
| 2004-08-04 | 204.84 |
| 2004-08-05 | 205.12 |
| 2004-08-06 | 203.79 |
| 2004-08-09 | 204.66 |
| 2004-08-10 | 204.88 |
| 2004-08-11 | 205.03 |
| 2004-08-12 | 205.70 |
| 2004-08-13 | 206.28 |
| 2004-08-16 | 204.85 |
| 2004-08-17 | 203.54 |
| 2004-08-18 | 204.45 |
| 2004-08-19 | 207.13 |
| 2004-08-20 | 208.48 |
| 2004-08-23 | 209.09 |
| 2004-08-24 | 209.08 |
| 2004-08-25 | 209.64 |
| 2004-08-26 | 211.62 |
| 2004-08-27 | 213.27 |
| 2004-08-30 | 214.11 |
| 2004-08-31 | 214.52 |
| 2004-09-01 | 214.78 |
| 2004-09-02 | 216.76 |
| 2004-09-03 | 216.03 |
| 2004-09-06 | . |
| 2004-09-07 | 217.37 |
| 2004-09-08 | 217.17 |
| 2004-09-09 | 217.73 |
| 2004-09-10 | 218.41 |
| 2004-09-13 | 222.09 |
| 2004-09-14 | 222.18 |
| 2004-09-15 | 221.09 |
| 2004-09-16 | 221.93 |
| 2004-09-17 | 222.75 |
| 2004-09-20 | 225.90 |
| 2004-09-21 | 227.08 |
| 2004-09-22 | 224.35 |
| 2004-09-23 | 223.91 |
| 2004-09-24 | 223.03 |
| 2004-09-27 | 222.60 |
| 2004-09-28 | 222.31 |
| 2004-09-29 | 222.84 |
| 2004-09-30 | 225.31 |
| 2004-10-01 | 229.81 |
| 2004-10-04 | 231.91 |
| 2004-10-05 | 229.16 |
| 2004-10-06 | 230.01 |
| 2004-10-07 | 230.11 |
| 2004-10-08 | 229.32 |
| 2004-10-11 | 227.65 |
| 2004-10-12 | 224.78 |
| 2004-10-13 | 223.19 |
| 2004-10-14 | 221.22 |
| 2004-10-15 | 219.52 |
| 2004-10-18 | 220.37 |
| 2004-10-19 | 223.34 |
| 2004-10-20 | 219.54 |
| 2004-10-21 | 218.17 |
| 2004-10-22 | 218.50 |
| 2004-10-25 | 216.41 |
| 2004-10-26 | 216.85 |
| 2004-10-27 | 219.30 |
| 2004-10-28 | 223.22 |
| 2004-10-29 | 224.62 |
| 2004-11-01 | 224.53 |
| 2004-11-02 | 226.62 |
| 2004-11-03 | 229.62 |
| 2004-11-04 | 228.45 |
| 2004-11-05 | 231.94 |
| 2004-11-08 | 233.02 |
| 2004-11-09 | 233.59 |
| 2004-11-10 | 234.66 |
| 2004-11-11 | 233.55 |
| 2004-11-12 | 235.02 |
| 2004-11-15 | 235.83 |
| 2004-11-16 | 233.81 |
| 2004-11-17 | 237.18 |
| 2004-11-18 | 235.25 |
| 2004-11-19 | 232.23 |
| 2004-11-22 | 230.02 |
| 2004-11-23 | 230.28 |
| 2004-11-24 | 231.31 |
| 2004-11-25 | . |
| 2004-11-26 | 231.67 |
| 2004-11-29 | 232.53 |
| 2004-11-30 | 235.68 |
| 2004-12-01 | 235.03 |
| 2004-12-02 | 238.51 |
| 2004-12-03 | 236.98 |
| 2004-12-06 | 238.07 |
| 2004-12-07 | 237.59 |
| 2004-12-08 | 237.10 |
| 2004-12-09 | 235.48 |
| 2004-12-10 | 233.70 |
| 2004-12-13 | 235.07 |
| 2004-12-14 | 235.01 |
| 2004-12-15 | 237.96 |
| 2004-12-16 | 238.07 |
| 2004-12-17 | 238.30 |
| 2004-12-20 | 241.01 |
| 2004-12-21 | 241.59 |
| 2004-12-22 | 242.19 |
| 2004-12-23 | 244.05 |
| 2004-12-24 | . |
| 2004-12-27 | 243.62 |
| 2004-12-28 | 243.83 |
| 2004-12-29 | 246.64 |
| 2004-12-30 | 248.76 |
| 2004-12-31 | 249.95 |
| 2005-01-03 | 248.20 |
| 2005-01-04 | 246.22 |
| 2005-01-05 | 242.52 |
| 2005-01-06 | 239.07 |
| 2005-01-07 | 238.88 |
| 2005-01-10 | 239.24 |
| 2005-01-11 | 242.39 |
| 2005-01-12 | 240.56 |
| 2005-01-13 | 242.36 |
| 2005-01-14 | 241.95 |
| 2005-01-17 | . |
| 2005-01-18 | 240.73 |
| 2005-01-19 | 240.93 |
| 2005-01-20 | 240.93 |
| 2005-01-21 | 239.76 |
| 2005-01-24 | 239.73 |
| 2005-01-25 | 238.69 |
| 2005-01-26 | 238.86 |
| 2005-01-27 | 238.35 |
#2005-01-28| 238.54
#2005-01-31| 240.15
#2005-02-01| 239.40
#2005-02-02| 239.75
#2005-02-03| 240.55
#2005-02-04| 241.47
#2005-02-07| 243.53
#2005-02-08| 243.22
#2005-02-09| 242.89
#2005-02-10| 241.95
#2005-02-11| 242.70
#2005-02-14| 243.58
#2005-02-15| 242.85
#2005-02-16| 243.29
#2005-02-17| 242.42
#2005-02-18| 241.46
#2005-02-21| .
#2005-02-22| 244.63
#2005-02-23| 246.11
#2005-02-24| 249.16
#2005-02-25| 249.49
#2005-02-28| 250.14
#2005-03-01| 250.61
#2005-03-02| 252.97
#2005-03-03| 254.27
#2005-03-04| 256.50
#2005-03-07| 256.16
#2005-03-08| 256.30
#2005-03-09| 259.13
#2005-03-10| 255.95
#2005-03-11| 258.10
#2005-03-14| 257.36
#2005-03-15| 253.85
#2005-03-16| 255.97
#2005-03-17| 255.70
#2005-03-18| 254.12
#2005-03-21| 251.79
#2005-03-22| 250.86
#2005-03-23| 248.03
#2005-03-24| 248.97
#2005-03-25| .
#2005-03-28| 250.23
#2005-03-29| 246.97
#2005-03-30| 245.66
#2005-03-31| 247.80
#2005-04-01| 250.60
#2005-04-04| 248.37
#2005-04-05| 248.13
#2005-04-06| 248.82
#2005-04-07| 247.14
#2005-04-08| 249.67
#2005-04-11| 249.39
#2005-04-12| 250.01
#2005-04-13| 250.88
#2005-04-14| 245.90
#2005-04-15| 244.30
#2005-04-18| 240.90
#2005-04-19| 241.11
#2005-04-20| 242.38
#2005-04-21| 242.94
#2005-04-22| 244.37
#2005-04-25| 244.75
#2005-04-26| 246.00
#2005-04-27| 244.02
#2005-04-28| 244.63
#2005-04-29| 247.12
#2005-05-02| 246.86
#2005-05-03| 246.77
#2005-05-04| 251.67
#2005-05-05| 252.34
#2005-05-06| 252.44
#2005-05-09| 251.64
#2005-05-10| 251.74
#2005-05-11| 252.27
#2005-05-12| 252.07
#2005-05-13| 251.29
#2005-05-16| 249.59
#2005-05-17| 249.15
#2005-05-18| 248.46
#2005-05-19| 251.24
#2005-05-20| 251.85
#2005-05-23| 250.53
#2005-05-24| 250.40
#2005-05-25| 248.91
#2005-05-26| 250.63
#2005-05-27| 252.35
#2005-05-30| .
#2005-05-31| 252.33
#2005-06-01| 251.33
#2005-06-02| 251.45
#2005-06-03| 253.28
#2005-06-06| 253.35
#2005-06-07| 253.12
#2005-06-08| 254.47
#2005-06-09| 255.52
#2005-06-10| 255.23
#2005-06-13| 256.12
#2005-06-14| 257.27
#2005-06-15| 257.00
#2005-06-16| 256.33
#2005-06-17| 256.14
#2005-06-20| 254.43
#2005-06-21| 255.74
#2005-06-22| 258.96
#2005-06-23| 259.85
#2005-06-24| 259.27
#2005-06-27| 258.05
#2005-06-28| 258.64
#2005-06-29| 257.04
#2005-06-30| 258.03
#2005-07-01| 257.99
#2005-07-04| .
#2005-07-05| 255.22
#2005-07-06| 256.85
#2005-07-07| 254.87
#2005-07-08| 254.62
#2005-07-11| 257.79
#2005-07-12| 259.44
#2005-07-13| 259.18
#2005-07-14| 261.20
#2005-07-15| 261.72
#2005-07-18| 263.50
#2005-07-19| 265.35
#2005-07-20| 267.54
#2005-07-21| 265.75
#2005-07-22| 270.65
#2005-07-25| 269.53
#2005-07-26| 268.07
#2005-07-27| 265.93
#2005-07-28| 266.68
#2005-07-29| 268.20
#2005-08-01| 269.74
#2005-08-02| 271.31
#2005-08-03| 272.80
#2005-08-04| 270.96
#2005-08-05| 270.71
#2005-08-08| 268.75
#2005-08-09| 267.66
#2005-08-10| 267.66
#2005-08-11| 269.87
#2005-08-12| 271.14
#2005-08-15| 269.02
#2005-08-16| 267.42
#2005-08-17| 269.03
#2005-08-18| 266.93
#2005-08-19| 266.34
#2005-08-22| 266.48
#2005-08-23| 265.64
#2005-08-24| 262.89
#2005-08-25| 263.77
#2005-08-26| 263.67
#2005-08-29| 259.65
#2005-08-30| 258.90
#2005-08-31| 258.57
#2005-09-01| 259.97
#2005-09-02| 262.79
#2005-09-05| .
#2005-09-06| 263.90
#2005-09-07| 266.17
#2005-09-08| 267.40
#2005-09-09| 268.35
#2005-09-12| 271.22
#2005-09-13| 269.19
#2005-09-14| 269.83
#2005-09-15| 268.60
#2005-09-16| 268.56
#2005-09-19| 269.29
#2005-09-20| 269.51
#2005-09-21| 270.41
#2005-09-22| 270.34
#2005-09-23| 268.14
#2005-09-26| 273.05
#2005-09-27| 276.21
#2005-09-28| 279.29
#2005-09-29| 279.28
#2005-09-30| 279.18
#2005-10-03| 279.62
#2005-10-04| 281.22
#2005-10-05| 282.30
#2005-10-06| 282.56
#2005-10-07| 283.97
#2005-10-10| 286.67
#2005-10-11| 285.36
#2005-10-12| 282.30
#2005-10-13| 279.01
#2005-10-14| 277.51
#2005-10-17| 275.43
#2005-10-18| 277.92
#2005-10-19| 273.72
#2005-10-20| 274.97
#2005-10-21| 278.08
#2005-10-24| 276.57
#2005-10-25| 275.81
#2005-10-26| 278.75
#2005-10-27| 277.23
#2005-10-28| 273.47
#2005-10-31| 275.37
#2005-11-01| 276.87
#2005-11-02| 282.79
#2005-11-03| 285.27
#2005-11-04| 288.18
#2005-11-07| 286.69
#2005-11-08| 288.24
#2005-11-09| 288.96
#2005-11-10| 290.55
#2005-11-11| 292.96
#2005-11-14| 290.52
#2005-11-15| 292.06
#2005-11-16| 292.45
#2005-11-17| 292.43
#2005-11-18| 296.30
#2005-11-21| 295.83
#2005-11-22| 293.82
#2005-11-23| 301.76
#2005-11-24| .
#2005-11-25| 301.87
#2005-11-28| 300.25
#2005-11-29| 297.18
#2005-11-30| 302.59
#2005-12-01| 302.42
#2005-12-02| 300.50
#2005-12-05| 302.16
#2005-12-06| 301.25
#2005-12-07| 301.84
#2005-12-08| 303.00
#2005-12-09| 306.24
#2005-12-12| 308.43
#2005-12-13| 309.06
#2005-12-14| 310.95
#2005-12-15| 312.56
#2005-12-16| 313.05
#2005-12-19| 315.25
#2005-12-20| 313.79
#2005-12-21| 315.52
#2005-12-22| 314.88
#2005-12-23| 314.63
#2005-12-26| .
#2005-12-27| 316.34
#2005-12-28| 316.87
#2005-12-29| 320.03
#2005-12-30| 320.60
#2006-01-02| .
#2006-01-03| 324.99
#2006-01-04| 334.14
#2006-01-05| 337.77
#2006-01-06| 342.80
#2006-01-09| 345.90
#2006-01-10| 344.40
#2006-01-11| 344.53
#2006-01-12| 347.45
#2006-01-13| 348.79
#2006-01-16| .
#2006-01-17| 343.13
#2006-01-18| 336.58
#2006-01-19| 338.45
#2006-01-20| 334.32
#2006-01-23| 331.00
#2006-01-24| 338.82
#2006-01-25| 343.82
#2006-01-26| 342.39
#2006-01-27| 344.69
#2006-01-30| 344.23
#2006-01-31| 344.50
#2006-02-01| 344.38
#2006-02-02| 341.21
#2006-02-03| 343.94
#2006-02-06| 347.38
#2006-02-07| 349.05
#2006-02-08| 342.97
#2006-02-09| 343.35
#2006-02-10| 344.98
#2006-02-13| 341.48
#2006-02-14| 346.94
#2006-02-15| 342.27
#2006-02-16| 343.07
#2006-02-17| 344.86
#2006-02-20| .
#2006-02-21| 347.44
#2006-02-22| 345.13
#2006-02-23| 350.88
#2006-02-24| 352.67
#2006-02-27| 353.35
#2006-02-28| 354.41
#2006-03-01| 358.74
#2006-03-02| 357.22
#2006-03-03| 353.49
#2006-03-06| 354.98
#2006-03-07| 352.48
#2006-03-08| 349.75
#2006-03-09| 348.57
#2006-03-10| 348.35
#2006-03-13| 351.30
#2006-03-14| 347.76
#2006-03-15| 348.80
#2006-03-16| 348.48
#2006-03-17| 350.71
#2006-03-20| 352.14
#2006-03-21| 348.12
#2006-03-22| 345.94
#2006-03-23| 348.00
#2006-03-24| 351.17
#2006-03-27| 351.77
#2006-03-28| 350.99
#2006-03-29| 352.12
#2006-03-30| 352.21
#2006-03-31| 353.70
#2006-04-03| 361.31
#2006-04-04| 361.27
#2006-04-05| 363.21
#2006-04-06| 365.59
#2006-04-07| 362.70
#2006-04-10| 363.15
#2006-04-11| 362.61
#2006-04-12| 360.15
#2006-04-13| 358.53
#2006-04-14| .
#2006-04-17| 361.69
#2006-04-18| 364.90
#2006-04-19| 368.73
#2006-04-20| 369.65
#2006-04-21| 369.69
#2006-04-24| 372.86
#2006-04-25| 372.07
#2006-04-26| 376.93
#2006-04-27| 380.03
#2006-04-28| 374.86
#2006-05-01| 375.94
#2006-05-02| 378.93
#2006-05-03| 385.27
#2006-05-04| 387.68
#2006-05-05| 386.11
#2006-05-08| 393.51
#2006-05-09| 391.19
#2006-05-10| 391.32
#2006-05-11| 391.32
#2006-05-12| 387.34
#2006-05-15| 376.74
#2006-05-16| 369.83
#2006-05-17| 379.54
#2006-05-18| 364.75
#2006-05-19| 359.82
#2006-05-22| 348.45
#2006-05-23| 346.23
#2006-05-24| 346.50
#2006-05-25| 341.26
#2006-05-26| 345.34
#2006-05-29| .
#2006-05-30| 348.25
#2006-05-31| 346.33
#2006-06-01| 342.11
#2006-06-02| 344.78
#2006-06-05| 344.23
#2006-06-06| 340.66
#2006-06-07| 333.70
#2006-06-08| 325.65
#2006-06-09| 327.97
#2006-06-12| 330.15
#2006-06-13| 319.28
#2006-06-14| 316.78
#2006-06-15| 318.18
#2006-06-16| 330.53
#2006-06-19| 329.37
#2006-06-20| 324.99
#2006-06-21| 324.92
#2006-06-22| 331.62
#2006-06-23| 330.36
#2006-06-26| 327.97
#2006-06-27| 327.97
#2006-06-28| 329.10
#2006-06-29| 333.65
#2006-06-30| 343.77
#2006-07-03| 344.13
#2006-07-04| .
#2006-07-05| 344.00
#2006-07-06| 341.27
#2006-07-07| 342.46
#2006-07-10| 347.61
#2006-07-11| 346.30
#2006-07-12| 346.83
#2006-07-13| 344.82
#2006-07-14| 338.08
#2006-07-17| 331.36
#2006-07-18| 327.80
#2006-07-19| 327.62
#2006-07-20| 338.96
#2006-07-21| 338.29
#2006-07-24| 336.55
#2006-07-25| 341.42
#2006-07-26| 342.43
#2006-07-27| 345.52
#2006-07-28| 348.76
#2006-07-31| 347.88
#2006-08-01| 347.34
#2006-08-02| 347.43
#2006-08-03| 344.50
#2006-08-04| 343.81
#2006-08-07| 342.42
#2006-08-08| 349.35
#2006-08-09| 351.07
#2006-08-10| 351.44
#2006-08-11| 349.66
#2006-08-14| 350.34
#2006-08-15| 349.65
#2006-08-16| 352.92
#2006-08-17| 353.22
#2006-08-18| 350.44
#2006-08-21| 347.83
#2006-08-22| 349.74
#2006-08-23| 349.81
#2006-08-24| 346.96
#2006-08-25| 347.88
#2006-08-28| 345.40
#2006-08-29| 349.11
#2006-08-30| 349.79
#2006-08-31| 350.22
#2006-09-01| 353.92
#2006-09-04| .
#2006-09-05| 364.11
#2006-09-06| 361.08
#2006-09-07| 359.05
#2006-09-08| 358.99
#2006-09-11| 353.23
#2006-09-12| 350.78
#2006-09-13| 353.30
#2006-09-14| 360.04
#2006-09-15| 359.79
#2006-09-18| 365.50
#2006-09-19| 366.86
#2006-09-20| 364.81
#2006-09-21| 368.71
#2006-09-22| 369.93
#2006-09-25| 369.39
#2006-09-26| 367.08
#2006-09-27| 367.44
#2006-09-28| 366.31
#2006-09-29| 367.19
#2006-10-02| 372.07
#2006-10-03| 371.07
#2006-10-04| 366.76
#2006-10-05| 368.70
#2006-10-06| 368.87
#2006-10-09| 363.20
#2006-10-10| 366.28
#2006-10-11| 370.41
#2006-10-12| 370.11
#2006-10-13| 374.42
#2006-10-16| 372.23
#2006-10-17| 369.87
#2006-10-18| 365.93
#2006-10-19| 365.76
#2006-10-20| 368.41
#2006-10-23| 369.32
#2006-10-24| 370.12
#2006-10-25| 369.34
#2006-10-26| 375.76
#2006-10-27| 377.53
#2006-10-30| 376.16
#2006-10-31| 383.90
#2006-11-01| 388.05
#2006-11-02| 392.51
#2006-11-03| 401.60
#2006-11-06| 403.25
#2006-11-07| 406.94
#2006-11-08| 402.67
#2006-11-09| 406.14
#2006-11-10| 405.24
#2006-11-13| 400.22
#2006-11-14| 401.33
#2006-11-15| 396.77
#2006-11-16| 397.38
#2006-11-17| 398.57
#2006-11-20| 396.66
#2006-11-21| 400.13
#2006-11-22| 402.76
#2006-11-23| .
#2006-11-24| 401.30
#2006-11-27| 404.44
#2006-11-28| 403.15
#2006-11-29| 410.08
#2006-11-30| 412.93
#2006-12-01| 413.99
#2006-12-04| 417.24
#2006-12-05| 417.28
#2006-12-06| 423.37
#2006-12-07| 426.59
#2006-12-08| 426.05
#2006-12-11| 421.31
#2006-12-12| 416.91
#2006-12-13| 416.68
#2006-12-14| 420.71
#2006-12-15| 418.00
#2006-12-18| 415.64
#2006-12-19| 408.60
#2006-12-20| 417.88
#2006-12-21| 420.37
#2006-12-22| 420.94
#2006-12-25| .
#2006-12-26| 424.68
#2006-12-27| 426.79
#2006-12-28| 430.30
#2006-12-29| 434.17
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 439.23
#2007-01-04| 437.41
#2007-01-05| 432.70
#2007-01-08| 429.98
#2007-01-09| 429.85
#2007-01-10| 426.17
#2007-01-11| 426.28
#2007-01-12| 431.75
#2007-01-15| .
#2007-01-16| 429.69
#2007-01-17| 431.40
#2007-01-18| 431.97
#2007-01-19| 432.76
#2007-01-22| 438.91
#2007-01-23| 437.74
#2007-01-24| 443.80
#2007-01-25| 441.27
#2007-01-26| 435.16
#2007-01-29| 434.00
#2007-01-30| 434.29
#2007-01-31| 435.67
#2007-02-01| 439.09
#2007-02-02| 439.10
#2007-02-05| 443.48
#2007-02-06| 448.38
#2007-02-07| 453.08
#2007-02-08| 455.68
#2007-02-09| 452.83
#2007-02-12| 444.67
#2007-02-13| 441.31
#2007-02-14| 444.20
#2007-02-15| 447.58
#2007-02-16| 449.41
#2007-02-19| .
#2007-02-20| 446.50
#2007-02-21| 449.77
#2007-02-22| 451.30
#2007-02-23| 448.45
#2007-02-26| 449.26
#2007-02-27| 442.51
#2007-02-28| 431.04
#2007-03-01| 426.73
#2007-03-02| 420.60
#2007-03-05| 395.39
#2007-03-06| 403.37
#2007-03-07| 409.00
#2007-03-08| 419.75
#2007-03-09| 420.39
#2007-03-12| 423.79
#2007-03-13| 422.98
#2007-03-14| 414.42
#2007-03-15| 417.57
#2007-03-16| 417.55
#2007-03-19| 422.12
#2007-03-20| 426.24
#2007-03-21| 428.06
#2007-03-22| 435.30
#2007-03-23| 438.87
#2007-03-26| 444.51
#2007-03-27| 448.36
#2007-03-28| 441.69
#2007-03-29| 442.09
#2007-03-30| 447.12
#2007-04-02| 446.60
#2007-04-03| 450.15
#2007-04-04| 455.37
#2007-04-05| 456.40
#2007-04-06| .
#2007-04-09| 462.10
#2007-04-10| 465.06
#2007-04-11| 467.54
#2007-04-12| 477.30
#2007-04-13| 479.96
#2007-04-16| 491.96
#2007-04-17| 495.45
#2007-04-18| 506.28
#2007-04-19| 493.95
#2007-04-20| 492.58
#2007-04-23| 495.18
#2007-04-24| 490.56
#2007-04-25| 490.20
#2007-04-26| 489.65
#2007-04-27| 489.26
#2007-04-30| 488.78
#2007-05-01| 488.65
#2007-05-02| 489.30
#2007-05-03| 494.11
#2007-05-04| 498.12
#2007-05-07| 494.41
#2007-05-08| 495.09
#2007-05-09| 496.60
#2007-05-10| 497.23
#2007-05-11| 495.38
#2007-05-14| 504.56
#2007-05-15| 503.78
#2007-05-16| 509.45
#2007-05-17| 515.08
#2007-05-18| 515.67
#2007-05-21| 517.93
#2007-05-22| 522.75
#2007-05-23| 518.41
#2007-05-24| 515.78
#2007-05-25| 514.05
#2007-05-28| .
#2007-05-29| 522.10
#2007-05-30| 517.20
#2007-05-31| 521.07
#2007-06-01| 522.73
#2007-06-04| 521.42
#2007-06-05| 526.46
#2007-06-06| 531.54
#2007-06-07| 529.99
#2007-06-08| 524.11
#2007-06-11| 524.16
#2007-06-12| 523.99
#2007-06-13| 518.50
#2007-06-14| 524.79
#2007-06-15| 524.39
#2007-06-18| 533.06
#2007-06-19| 533.35
#2007-06-20| 528.68
#2007-06-21| 525.03
#2007-06-22| 524.90
#2007-06-25| 524.31
#2007-06-26| 520.79
#2007-06-27| 517.43
#2007-06-28| 521.05
#2007-06-29| 524.23
#2007-07-02| 528.75
#2007-07-03| 533.36
#2007-07-04| .
#2007-07-05| 537.53
#2007-07-06| 540.50
#2007-07-09| 543.49
#2007-07-10| 541.96
#2007-07-11| 539.12
#2007-07-12| 542.63
#2007-07-13| 553.53
#2007-07-16| 552.11
#2007-07-17| 548.26
#2007-07-18| 552.10
#2007-07-19| 558.42
#2007-07-20| 565.33
#2007-07-23| 571.43
#2007-07-24| 570.45
#2007-07-25| 568.62
#2007-07-26| 561.94
#2007-07-27| 541.38
#2007-07-30| 539.54
#2007-07-31| 550.21
#2007-08-01| 528.37
#2007-08-02| 530.35
#2007-08-03| 538.73
#2007-08-06| 526.86
#2007-08-07| 527.88
#2007-08-08| 539.89
#2007-08-09| 541.38
#2007-08-10| 529.61
#2007-08-13| 527.48
#2007-08-14| 525.60
#2007-08-15| 518.67
#2007-08-16| 491.73
#2007-08-17| 476.65
#2007-08-20| 494.24
#2007-08-21| 498.13
#2007-08-22| 509.87
#2007-08-23| 519.39
#2007-08-24| 516.77
#2007-08-27| 519.19
#2007-08-28| 527.78
#2007-08-29| 522.08
#2007-08-30| 531.61
#2007-08-31| 543.73
#2007-09-03| .
#2007-09-04| 543.86
#2007-09-05| 552.65
#2007-09-06| 556.60
#2007-09-07| 559.87
#2007-09-10| 551.43
#2007-09-11| 557.44
#2007-09-12| 566.61
#2007-09-13| 567.07
#2007-09-14| 574.90
#2007-09-17| 580.39
#2007-09-18| 577.17
#2007-09-19| 591.90
#2007-09-20| 594.93
#2007-09-21| 594.94
#2007-09-24| 601.91
#2007-09-25| 599.41
#2007-09-26| 604.89
#2007-09-27| 611.73
#2007-09-28| 623.44
#2007-10-01| 629.44
#2007-10-02| 632.65
#2007-10-03| 632.08
#2007-10-04| 624.34
#2007-10-05| 628.41
#2007-10-08| 623.15
#2007-10-09| 627.87
#2007-10-10| 638.96
#2007-10-11| 646.50
#2007-10-12| 638.91
#2007-10-15| 639.93
#2007-10-16| 646.01
#2007-10-17| 642.26
#2007-10-18| 640.64
#2007-10-19| 637.89
#2007-10-22| 619.86
#2007-10-23| 630.04
#2007-10-24| 628.75
#2007-10-25| 635.20
#2007-10-26| 650.98
#2007-10-29| 674.01
#2007-10-30| 685.49
#2007-10-31| 679.78
#2007-11-01| 671.31
#2007-11-02| 667.95
#2007-11-05| 658.69
#2007-11-06| 656.21
#2007-11-07| 673.77
#2007-11-08| 668.58
#2007-11-09| 672.68
#2007-11-12| 653.71
#2007-11-13| 647.95
#2007-11-14| 657.16
#2007-11-15| 659.89
#2007-11-16| 656.46
#2007-11-19| 658.63
#2007-11-20| 648.78
#2007-11-21| 628.05
#2007-11-22| .
#2007-11-23| 618.69
#2007-11-26| 629.96
#2007-11-27| 623.95
#2007-11-28| 621.78
#2007-11-29| 628.81
#2007-11-30| 639.52
#2007-12-03| 646.05
#2007-12-04| 645.47
#2007-12-05| 653.96
#2007-12-06| 663.69
#2007-12-07| 661.79
#2007-12-10| 651.75
#2007-12-11| 655.41
#2007-12-12| 655.70
#2007-12-13| 646.72
#2007-12-14| 650.71
#2007-12-17| 636.55
#2007-12-18| 631.84
#2007-12-19| 637.43
#2007-12-20| 634.62
#2007-12-21| 642.85
#2007-12-24| 656.73
#2007-12-25| .
#2007-12-26| 663.43
#2007-12-27| 671.46
#2007-12-28| 684.10
#2007-12-31| 690.18
#2008-01-01| .
#2008-01-02| 684.72
#2008-01-03| 699.91
#2008-01-04| 719.46
#2008-01-07| 718.59
#2008-01-08| 728.60
#2008-01-09| 733.76
#2008-01-10| 719.76
#2008-01-11| 712.91
#2008-01-14| 714.68
#2008-01-15| 716.73
#2008-01-16| 691.86
#2008-01-17| 677.65
#2008-01-18| 668.07
#2008-01-21| .
#2008-01-22| 602.27
#2008-01-23| 626.58
#2008-01-24| 635.93
#2008-01-25| 654.58
#2008-01-28| 635.99
#2008-01-29| 643.37
#2008-01-30| 636.83
#2008-01-31| 638.11
#2008-02-01| 640.61
#2008-02-04| 655.41
#2008-02-05| 663.33
#2008-02-06| 652.83
#2008-02-07| 650.63
#2008-02-08| 648.85
#2008-02-11| 639.69
#2008-02-12| 645.00
#2008-02-13| 646.72
#2008-02-14| 662.07
#2008-02-15| 655.71
#2008-02-18| .
#2008-02-19| 665.34
#2008-02-20| 662.06
#2008-02-21| 656.37
#2008-02-22| 651.77
#2008-02-25| 661.22
#2008-02-26| 661.92
#2008-02-27| 671.71
#2008-02-28| 671.20
#2008-02-29| 663.58
#2008-03-03| 655.54
#2008-03-04| 650.25
#2008-03-05| 641.67
#2008-03-06| 645.47
#2008-03-07| 633.63
#2008-03-10| 602.19
#2008-03-11| 607.03
#2008-03-12| 618.01
#2008-03-13| 602.43
#2008-03-14| 599.09
#2008-03-17| 576.36
#2008-03-18| 567.07
#2008-03-19| 577.89
#2008-03-20| 574.50
#2008-03-21| .
#2008-03-24| 582.87
#2008-03-25| 598.32
#2008-03-26| 605.37
#2008-03-27| 609.77
#2008-03-28| 622.02
#2008-03-31| 617.24
#2008-04-01| 604.29
#2008-04-02| 603.78
#2008-04-03| 600.89
#2008-04-04| 600.83
#2008-04-07| 610.92
#2008-04-08| 620.33
#2008-04-09| 616.13
#2008-04-10| 635.33
#2008-04-11| 640.76
#2008-04-14| 628.44
#2008-04-15| 634.29
#2008-04-16| 643.01
#2008-04-17| 644.12
#2008-04-18| 647.05
#2008-04-21| 650.54
#2008-04-22| 646.02
#2008-04-23| 648.42
#2008-04-24| 655.16
#2008-04-25| 646.13
#2008-04-28| 655.66
#2008-04-29| 653.33
#2008-04-30| 647.58
#2008-05-01| 647.62
#2008-05-02| 642.16
#2008-05-05| 647.64
#2008-05-06| 646.59
#2008-05-07| 646.27
#2008-05-08| 636.53
#2008-05-09| 639.04
#2008-05-12| 642.96
#2008-05-13| 642.78
#2008-05-14| 641.62
#2008-05-15| 647.07
#2008-05-16| 653.58
#2008-05-19| 655.78
#2008-05-20| 652.73
#2008-05-21| 650.65
#2008-05-22| 647.10
#2008-05-23| 648.04
#2008-05-26| .
#2008-05-27| 640.49
#2008-05-28| 633.70
#2008-05-29| 636.76
#2008-05-30| 645.49
#2008-06-02| 642.01
#2008-06-03| 634.88
#2008-06-04| 630.20
#2008-06-05| 625.68
#2008-06-06| 627.79
#2008-06-09| 619.75
#2008-06-10| 611.38
#2008-06-11| 608.38
#2008-06-12| 607.33
#2008-06-13| 613.82
#2008-06-16| 619.69
#2008-06-17| 617.38
#2008-06-18| 621.72
#2008-06-19| 615.30
#2008-06-20| 620.25
#2008-06-23| 617.39
#2008-06-24| 618.24
#2008-06-25| 616.60
#2008-06-26| 616.40
#2008-06-27| 606.67
#2008-06-30| 607.68
#2008-07-01| 601.17
#2008-07-02| 592.96
#2008-07-03| 582.92
#2008-07-04| .
#2008-07-07| 570.68
#2008-07-08| 557.10
#2008-07-09| 565.85
#2008-07-10| 571.83
#2008-07-11| 576.72
#2008-07-14| 569.41
#2008-07-15| 557.76
#2008-07-16| 553.54
#2008-07-17| 555.22
#2008-07-18| 539.11
#2008-07-21| 540.20
#2008-07-22| 547.55
#2008-07-23| 553.00
#2008-07-24| 545.33
#2008-07-25| 545.30
#2008-07-28| 549.95
#2008-07-29| 544.63
#2008-07-30| 547.70
#2008-07-31| 552.55
#2008-08-01| 552.59
#2008-08-04| 542.86
#2008-08-05| 528.31
#2008-08-06| 524.67
#2008-08-07| 528.36
#2008-08-08| 521.30
#2008-08-11| 520.78
#2008-08-12| 514.12
#2008-08-13| 513.67
#2008-08-14| 515.14
#2008-08-15| 508.79
#2008-08-18| 504.36
#2008-08-19| 505.80
#2008-08-20| 506.70
#2008-08-21| 505.28
#2008-08-22| 511.15
#2008-08-25| 509.05
#2008-08-26| 502.13
#2008-08-27| 508.70
#2008-08-28| 511.61
#2008-08-29| 523.44
#2008-09-01| .
#2008-09-02| 508.17
#2008-09-03| 496.84
#2008-09-04| 494.12
#2008-09-05| 486.74
#2008-09-08| 498.37
#2008-09-09| 485.16
#2008-09-10| 479.13
#2008-09-11| 458.30
#2008-09-12| 463.31
#2008-09-15| 457.34
#2008-09-16| 440.02
#2008-09-17| 437.98
#2008-09-18| 431.41
#2008-09-19| 451.80
#2008-09-22| 458.53
#2008-09-23| 457.40
#2008-09-24| 449.58
#2008-09-25| 450.67
#2008-09-26| 445.88
#2008-09-29| 438.22
#2008-09-30| 433.02
#2008-10-01| 436.06
#2008-10-02| 439.09
#2008-10-03| 437.04
#2008-10-06| 416.85
#2008-10-07| 414.63
#2008-10-08| 391.69
#2008-10-09| 393.86
#2008-10-10| 376.56
#2008-10-13| 389.88
#2008-10-14| 402.43
#2008-10-15| 390.62
#2008-10-16| 371.00
#2008-10-17| 368.18
#2008-10-20| 375.54
#2008-10-21| 375.62
#2008-10-22| 365.15
#2008-10-23| 356.41
#2008-10-24| 335.94
#2008-10-27| 320.80
#2008-10-28| 320.06
#2008-10-29| 323.26
#2008-10-30| 347.54
#2008-10-31| 357.08
#2008-11-03| 370.72
#2008-11-04| 374.83
#2008-11-05| 383.26
#2008-11-06| 368.65
#2008-11-07| 373.43
#2008-11-10| 384.35
#2008-11-11| 377.58
#2008-11-12| 373.04
#2008-11-13| 366.86
#2008-11-14| 372.17
#2008-11-17| 375.87
#2008-11-18| 370.96
#2008-11-19| 371.76
#2008-11-20| 360.45
#2008-11-21| 360.42
#2008-11-24| 361.54
#2008-11-25| 350.61
#2008-11-26| 350.82
#2008-11-27| .
#2008-11-28| 361.25
#2008-12-01| 357.74
#2008-12-02| 355.20
#2008-12-03| 360.50
#2008-12-04| 356.53
#2008-12-05| 355.83
#2008-12-08| 363.33
#2008-12-09| 360.45
#2008-12-10| 374.65
#2008-12-11| 373.32
#2008-12-12| 368.15
#2008-12-15| 372.20
#2008-12-16| 380.26
#2008-12-17| 384.97
#2008-12-18| 399.28
#2008-12-19| 395.77
#2008-12-22| 391.70
#2008-12-23| 384.72
#2008-12-24| 389.85
#2008-12-25| .
#2008-12-26| 386.61
#2008-12-29| 386.26
#2008-12-30| 390.08
#2008-12-31| 392.35
#2009-01-01| .
#2009-01-02| 399.51
#2009-01-05| 406.97
#2009-01-06| 400.10
#2009-01-07| 397.90
#2009-01-08| 384.87
#2009-01-09| 384.26
#2009-01-12| 380.62
#2009-01-13| 375.75
#2009-01-14| 382.95
#2009-01-15| 376.13
#2009-01-16| 377.97
#2009-01-19| .
#2009-01-20| 373.41
#2009-01-21| 369.19
#2009-01-22| 366.84
#2009-01-23| 364.23
#2009-01-26| 364.30
#2009-01-27| 364.52
#2009-01-28| 368.80
#2009-01-29| 368.49
#2009-01-30| 370.54
#2009-02-02| 365.02
#2009-02-03| 367.46
#2009-02-04| 371.70
#2009-02-05| 371.55
#2009-02-06| 378.02
#2009-02-09| 378.60
#2009-02-10| 379.16
#2009-02-11| 373.83
#2009-02-12| 367.46
#2009-02-13| 372.30
#2009-02-16| .
#2009-02-17| 360.63
#2009-02-18| 359.52
#2009-02-19| 359.68
#2009-02-20| 353.37
#2009-02-23| 355.71
#2009-02-24| 354.62
#2009-02-25| 357.79
#2009-02-26| 356.56
#2009-02-27| 351.87
#2009-03-02| 344.57
#2009-03-03| 342.10
#2009-03-04| 345.50
#2009-03-05| 345.90
#2009-03-06| 346.82
#2009-03-09| 349.85
#2009-03-10| 351.41
#2009-03-11| 353.14
#2009-03-12| 352.42
#2009-03-13| 359.15
#2009-03-16| 360.78
#2009-03-17| 358.38
#2009-03-18| 360.19
#2009-03-19| 369.43
#2009-03-20| 364.80
#2009-03-23| 373.84
#2009-03-24| 375.61
#2009-03-25| 374.10
#2009-03-26| 376.86
#2009-03-27| 376.30
#2009-03-30| 365.79
#2009-03-31| 368.86
#2009-04-01| 372.26
#2009-04-02| 383.71
#2009-04-03| 383.69
#2009-04-06| 387.37
#2009-04-07| 383.98
#2009-04-08| 380.49
#2009-04-09| 389.87
#2009-04-10| .
#2009-04-13| 394.70
#2009-04-14| 401.71
#2009-04-15| 403.14
#2009-04-16| 405.86
#2009-04-17| 401.52
#2009-04-20| 402.88
#2009-04-21| 399.97
#2009-04-22| 401.08
#2009-04-23| 400.71
#2009-04-24| 406.65
#2009-04-27| 398.43
#2009-04-28| 389.47
#2009-04-29| 400.56
#2009-04-30| 413.87
#2009-05-01| 413.83
#2009-05-04| 425.97
#2009-05-05| 427.86
#2009-05-06| 431.32
#2009-05-07| 436.00
#2009-05-08| 435.78
#2009-05-11| 433.89
#2009-05-12| 430.54
#2009-05-13| 430.55
#2009-05-14| 424.68
#2009-05-15| 433.16
#2009-05-18| 440.29
#2009-05-19| 449.56
#2009-05-20| 454.28
#2009-05-21| 449.57
#2009-05-22| 452.74
#2009-05-25| .
#2009-05-26| 456.30
#2009-05-27| 457.44
#2009-05-28| 455.47
#2009-05-29| 453.63
#2009-06-01| 464.06
#2009-06-02| 465.14
#2009-06-03| 470.48
#2009-06-04| 468.00
#2009-06-05| 470.30
#2009-06-08| 471.23
#2009-06-09| 469.97
#2009-06-10| 476.37
#2009-06-11| 476.91
#2009-06-12| 475.45
#2009-06-15| 474.09
#2009-06-16| 471.69
#2009-06-17| 473.37
#2009-06-18| 466.98
#2009-06-19| 470.09
#2009-06-22| 468.12
#2009-06-23| 463.16
#2009-06-24| 468.61
#2009-06-25| 478.48
#2009-06-26| 480.27
#2009-06-29| 482.19
#2009-06-30| 481.23
#2009-07-01| 481.78
#2009-07-02| 483.33
#2009-07-03| .
#2009-07-06| 480.20
#2009-07-07| 482.39
#2009-07-08| 479.57
#2009-07-09| 481.86
#2009-07-10| 482.00
#2009-07-13| 471.06
#2009-07-14| 479.86
#2009-07-15| 488.07
#2009-07-16| 493.01
#2009-07-17| 491.00
#2009-07-20| 498.32
#2009-07-21| 500.95
#2009-07-22| 504.09
#2009-07-23| 509.73
#2009-07-24| 510.06
#2009-07-27| 518.84
#2009-07-28| 524.14
#2009-07-29| 513.58
#2009-07-30| 511.78
#2009-07-31| 521.23
#2009-08-03| 528.40
#2009-08-04| 527.35
#2009-08-05| 526.03
#2009-08-06| 528.44
#2009-08-07| 520.90
#2009-08-10| 519.11
#2009-08-11| 517.78
#2009-08-12| 516.39
#2009-08-13| 527.15
#2009-08-14| 531.03
#2009-08-17| 517.46
#2009-08-18| 511.59
#2009-08-19| 510.16
#2009-08-20| 515.46
#2009-08-21| 520.10
#2009-08-24| 521.39
#2009-08-25| 515.61
#2009-08-26| 514.75
#2009-08-27| 519.30
#2009-08-28| 521.43
#2009-08-31| 521.10
#2009-09-01| 523.17
#2009-09-02| 521.84
#2009-09-03| 524.82
#2009-09-04| 529.19
#2009-09-07| .
#2009-09-08| 541.29
#2009-09-09| 541.96
#2009-09-10| 549.65
#2009-09-11| 553.09
#2009-09-14| 551.90
#2009-09-15| 553.55
#2009-09-16| 558.55
#2009-09-17| 562.47
#2009-09-18| 563.73
#2009-09-21| 566.94
#2009-09-22| 565.93
#2009-09-23| 572.98
#2009-09-24| 573.24
#2009-09-25| 576.76
#2009-09-28| 568.01
#2009-09-29| 573.11
#2009-09-30| 579.99
#2009-10-01| 580.68
#2009-10-02| 578.16
#2009-10-05| 585.60
#2009-10-06| 585.08
#2009-10-07| 590.23
#2009-10-08| 593.29
#2009-10-09| 597.70
#2009-10-12| 597.15
#2009-10-13| 597.40
#2009-10-14| 604.80
#2009-10-15| 609.96
#2009-10-16| 614.01
#2009-10-19| 615.08
#2009-10-20| 615.81
#2009-10-21| 608.60
#2009-10-22| 605.67
#2009-10-23| 609.25
#2009-10-26| 609.13
#2009-10-27| 608.01
#2009-10-28| 605.22
#2009-10-29| 599.21
#2009-10-30| 604.79
#2009-11-02| 607.32
#2009-11-03| 605.77
#2009-11-04| 618.95
#2009-11-05| 619.03
#2009-11-06| 622.56
#2009-11-09| 631.20
#2009-11-10| 636.91
#2009-11-11| 639.87
#2009-11-12| 643.45
#2009-11-13| 645.14
#2009-11-16| 653.10
#2009-11-17| 660.86
#2009-11-18| 663.15
#2009-11-19| 661.06
#2009-11-20| 656.46
#2009-11-23| 656.26
#2009-11-24| 658.04
#2009-11-25| 661.68
#2009-11-26| .
#2009-11-27| 651.62
#2009-11-30| 663.11
#2009-12-01| 671.31
#2009-12-02| 678.87
#2009-12-03| 684.39
#2009-12-04| 685.28
#2009-12-07| 686.68
#2009-12-08| 689.10
#2009-12-09| 684.46
#2009-12-10| 682.05
#2009-12-11| 685.00
#2009-12-14| 685.47
#2009-12-15| 684.22
#2009-12-16| 682.03
#2009-12-17| 672.12
#2009-12-18| 664.18
#2009-12-21| 662.52
#2009-12-22| 666.76
#2009-12-23| 671.44
#2009-12-24| 676.73
#2009-12-25| .
#2009-12-28| 683.05
#2009-12-29| 684.36
#2009-12-30| 684.15
#2009-12-31| 690.60
#2010-01-01| .
#2010-01-04| 695.74
#2010-01-05| 711.21
#2010-01-06| 713.27
#2010-01-07| 703.81
#2010-01-08| 705.63
#2010-01-11| 709.27
#2010-01-12| 706.89
#2010-01-13| 704.56
#2010-01-14| 714.70
#2010-01-15| 714.42
#2010-01-18| .
#2010-01-19| 709.27
#2010-01-20| 706.21
#2010-01-21| 696.16
#2010-01-22| 694.73
#2010-01-25| 687.02
#2010-01-26| 670.34
#2010-01-27| 660.37
#2010-01-28| 666.78
#2010-01-29| 659.29
#2010-02-01| 655.06
#2010-02-02| 662.59
#2010-02-03| 676.99
#2010-02-04| 669.81
#2010-02-05| 647.17
#2010-02-08| 648.46
#2010-02-09| 652.45
#2010-02-10| 651.79
#2010-02-11| 655.79
#2010-02-12| 658.68
#2010-02-15| .
#2010-02-16| 659.99
#2010-02-17| 672.36
#2010-02-18| 669.03
#2010-02-19| 662.67
#2010-02-22| 671.99
#2010-02-23| 674.16
#2010-02-24| 678.93
#2010-02-25| 673.76
#2010-02-26| 678.50
#2010-03-01| 683.56
#2010-03-02| 686.13
#2010-03-03| 692.00
#2010-03-04| 690.41
#2010-03-05| 698.90
#2010-03-08| 708.74
#2010-03-09| 718.19
#2010-03-10| 724.10
#2010-03-11| 721.00
#2010-03-12| 719.55
#2010-03-15| 710.20
#2010-03-16| 710.11
#2010-03-17| 721.82
#2010-03-18| 716.55
#2010-03-19| 717.14
#2010-03-22| 707.02
#2010-03-23| 705.92
#2010-03-24| 708.89
#2010-03-25| 709.98
#2010-03-26| 710.97
#2010-03-29| 719.92
#2010-03-30| 719.15
#2010-03-31| 715.20
#2010-04-01| 722.32
#2010-04-02| .
#2010-04-05| 726.82
#2010-04-06| 725.96
#2010-04-07| 733.36
#2010-04-08| 731.02
#2010-04-09| 734.32
#2010-04-12| 733.99
#2010-04-13| 733.38
#2010-04-14| 737.65
#2010-04-15| 741.76
#2010-04-16| 738.19
#2010-04-19| 726.37
#2010-04-20| 735.17
#2010-04-21| 740.77
#2010-04-22| 736.58
#2010-04-23| 736.29
#2010-04-26| 739.35
#2010-04-27| 734.17
#2010-04-28| 722.61
#2010-04-29| 722.81
#2010-04-30| 729.64
#2010-05-03| 725.76
#2010-05-04| 727.35
#2010-05-05| 714.54
#2010-05-06| 700.98
#2010-05-07| 692.14
#2010-05-10| 711.35
#2010-05-11| 710.58
#2010-05-12| 712.88
#2010-05-13| 718.14
#2010-05-14| 711.46
#2010-05-17| 697.09
#2010-05-18| 702.47
#2010-05-19| 682.94
#2010-05-20| 669.60
#2010-05-21| 660.74
#2010-05-24| 662.19
#2010-05-25| 632.68
#2010-05-26| 654.63
#2010-05-27| 660.79
#2010-05-28| 671.52
#2010-05-31| .
#2010-06-01| 671.48
#2010-06-02| 672.43
#2010-06-03| 684.95
#2010-06-04| 685.87
#2010-06-07| 673.09
#2010-06-08| 678.22
#2010-06-09| 679.45
#2010-06-10| 684.18
#2010-06-11| 694.96
#2010-06-14| 708.22
#2010-06-15| 710.11
#2010-06-16| 713.14
#2010-06-17| 719.35
#2010-06-18| 724.84
#2010-06-21| 744.81
#2010-06-22| 738.73
#2010-06-23| 742.58
#2010-06-24| 740.46
#2010-06-25| 736.14
#2010-06-28| 739.83
#2010-06-29| 728.62
#2010-06-30| 732.47
#2010-07-01| 731.17
#2010-07-02| 726.34
#2010-07-05| .
#2010-07-06| 740.08
#2010-07-07| 738.59
#2010-07-08| 745.72
#2010-07-09| 747.17
#2010-07-12| 746.43
#2010-07-13| 748.99
#2010-07-14| 753.09
#2010-07-15| 750.79
#2010-07-16| 753.63
#2010-07-19| 751.25
#2010-07-20| 757.62
#2010-07-21| 762.14
#2010-07-22| 755.55
#2010-07-23| 760.84
#2010-07-26| 757.82
#2010-07-27| 762.63
#2010-07-28| 766.67
#2010-07-29| 771.82
#2010-07-30| 765.98
#2010-08-02| 774.01
#2010-08-03| 773.45
#2010-08-04| 776.08
#2010-08-05| 780.79
#2010-08-06| 775.20
#2010-08-09| 779.25
#2010-08-10| 775.89
#2010-08-11| 773.34
#2010-08-12| 768.46
#2010-08-13| 773.79
#2010-08-16| 772.73
#2010-08-17| 779.99
#2010-08-18| 783.32
#2010-08-19| 786.94
#2010-08-20| 783.83
#2010-08-23| 784.09
#2010-08-24| 781.04
#2010-08-25| 776.91
#2010-08-26| 783.89
#2010-08-27| 784.42
#2010-08-30| 796.33
#2010-08-31| 795.07
#2010-09-01| 810.87
#2010-09-02| 816.07
#2010-09-03| 813.83
#2010-09-06| .
#2010-09-07| 816.67
#2010-09-08| 818.88
#2010-09-09| 821.93
#2010-09-10| 825.66
#2010-09-13| 838.08
#2010-09-14| 838.49
#2010-09-15| 838.52
#2010-09-16| 838.15
#2010-09-17| 846.03
#2010-09-20| 853.18
#2010-09-21| 856.38
#2010-09-22| 861.51
#2010-09-23| 856.59
#2010-09-24| 861.69
#2010-09-27| 873.04
#2010-09-28| 873.95
#2010-09-29| 878.31
#2010-09-30| 877.85
#2010-10-01| 882.00
#2010-10-04| 884.58
#2010-10-05| 878.70
#2010-10-06| 885.56
#2010-10-07| 886.41
#2010-10-08| 887.08
#2010-10-11| 885.77
#2010-10-12| 879.09
#2010-10-13| 887.63
#2010-10-14| 889.47
#2010-10-15| 881.62
#2010-10-18| 872.81
#2010-10-19| 877.25
#2010-10-20| 876.36
#2010-10-21| 883.92
#2010-10-22| 881.35
#2010-10-25| 891.61
#2010-10-26| 894.92
#2010-10-27| 888.24
#2010-10-28| 888.58
#2010-10-29| 893.41
#2010-11-01| 904.05
#2010-11-02| 904.73
#2010-11-03| 913.14
#2010-11-04| 917.19
#2010-11-05| 923.90
#2010-11-08| 924.90
#2010-11-09| 927.97
#2010-11-10| 922.93
#2010-11-11| 911.87
#2010-11-12| 895.26
#2010-11-15| 890.27
#2010-11-16| 881.94
#2010-11-17| 868.55
#2010-11-18| 872.33
#2010-11-19| 881.21
#2010-11-22| 891.76
#2010-11-23| 879.86
#2010-11-24| 877.47
#2010-11-25| .
#2010-11-26| 863.97
#2010-11-29| 862.29
#2010-11-30| 861.06
#2010-12-01| 868.28
#2010-12-02| 874.99
#2010-12-03| 873.28
#2010-12-06| 879.31
#2010-12-07| 883.57
#2010-12-08| 881.83
#2010-12-09| 878.90
#2010-12-10| 874.12
#2010-12-13| 872.47
#2010-12-14| 877.42
#2010-12-15| 867.57
#2010-12-16| 858.95
#2010-12-17| 860.84
#2010-12-20| 856.59
#2010-12-21| 863.47
#2010-12-22| 866.50
#2010-12-23| 869.61
#2010-12-24| .
#2010-12-27| 871.43
#2010-12-28| 879.24
#2010-12-29| 885.53
#2010-12-30| 883.02
#2010-12-31| 886.37
#2011-01-03| 897.50
#2011-01-04| 903.64
#2011-01-05| 899.30
#2011-01-06| 896.43
#2011-01-07| 888.60
#2011-01-10| 878.97
#2011-01-11| 877.85
#2011-01-12| 885.73
#2011-01-13| 888.63
#2011-01-14| 885.06
#2011-01-17| .
#2011-01-18| 873.00
#2011-01-19| 872.22
#2011-01-20| 865.21
#2011-01-21| 853.00
#2011-01-24| 842.52
#2011-01-25| 844.19
#2011-01-26| 845.31
#2011-01-27| 850.30
#2011-01-28| 845.14
#2011-01-31| 835.56
#2011-02-01| 830.22
#2011-02-02| 839.09
#2011-02-03| 843.06
#2011-02-04| 842.21
#2011-02-07| 843.99
#2011-02-08| 840.58
#2011-02-09| 832.09
#2011-02-10| 816.51
#2011-02-11| 813.94
#2011-02-14| 828.06
#2011-02-15| 827.06
#2011-02-16| 830.13
#2011-02-17| 829.57
#2011-02-18| 834.45
#2011-02-21| .
#2011-02-22| 826.90
#2011-02-23| 824.25
#2011-02-24| 803.40
#2011-02-25| 810.66
#2011-02-28| 813.16
#2011-03-01| 821.88
#2011-03-02| 822.42
#2011-03-03| 834.43
#2011-03-04| 845.14
#2011-03-07| 842.33
#2011-03-08| 844.69
#2011-03-09| 848.99
#2011-03-10| 845.98
#2011-03-11| 839.76
#2011-03-14| 850.21
#2011-03-15| 836.36
#2011-03-16| 840.21
#2011-03-17| 829.32
#2011-03-18| 829.37
#2011-03-21| 837.91
#2011-03-22| 843.21
#2011-03-23| 850.66
#2011-03-24| 856.95
#2011-03-25| 863.39
#2011-03-28| 861.17
#2011-03-29| 857.65
#2011-03-30| 864.72
#2011-03-31| 867.93
#2011-04-01| 871.09
#2011-04-04| 882.71
#2011-04-05| 882.24
#2011-04-06| 885.83
#2011-04-07| 892.48
#2011-04-08| 898.62
#2011-04-11| 893.46
#2011-04-12| 884.40
#2011-04-13| 891.60
#2011-04-14| 889.80
#2011-04-15| 890.23
#2011-04-18| 888.60
#2011-04-19| 890.41
#2011-04-20| 899.05
#2011-04-21| 905.01
#2011-04-22| .
#2011-04-25| 909.79
#2011-04-26| 910.31
#2011-04-27| 916.28
#2011-04-28| 913.79
#2011-04-29| 917.84
#2011-05-02| 919.47
#2011-05-03| 916.56
#2011-05-04| 916.47
#2011-05-05| 904.12
#2011-05-06| 901.87
#2011-05-09| 908.79
#2011-05-10| 910.15
#2011-05-11| 918.27
#2011-05-12| 906.14
#2011-05-13| 913.56
#2011-05-16| 913.32
#2011-05-17| 917.38
#2011-05-18| 921.62
#2011-05-19| 919.35
#2011-05-20| 920.87
#2011-05-23| 899.98
#2011-05-24| 910.41
#2011-05-25| 903.02
#2011-05-26| 908.32
#2011-05-27| 909.94
#2011-05-30| .
#2011-05-31| 919.39
#2011-06-01| 924.47
#2011-06-02| 920.02
#2011-06-03| 922.79
#2011-06-06| 921.22
#2011-06-07| 922.98
#2011-06-08| 924.89
#2011-06-09| 916.58
#2011-06-10| 913.06
#2011-06-13| 905.77
#2011-06-14| 915.69
#2011-06-15| 922.13
#2011-06-16| 911.67
#2011-06-17| 907.95
#2011-06-20| 902.38
#2011-06-21| 910.82
#2011-06-22| 915.47
#2011-06-23| 910.65
#2011-06-24| 916.57
#2011-06-27| 895.11
#2011-06-28| 892.47
#2011-06-29| 899.26
#2011-06-30| 913.27
#2011-07-01| 920.46
#2011-07-04| .
#2011-07-05| 931.29
#2011-07-06| 935.31
#2011-07-07| 940.92
#2011-07-08| 946.20
#2011-07-11| 940.83
#2011-07-12| 924.13
#2011-07-13| 935.81
#2011-07-14| 937.82
#2011-07-15| 942.19
#2011-07-18| 941.63
#2011-07-19| 940.65
#2011-07-20| 948.33
#2011-07-21| 947.28
#2011-07-22| 959.91
#2011-07-25| 959.43
#2011-07-26| 965.51
#2011-07-27| 979.09
#2011-07-28| 977.52
#2011-07-29| 973.92
#2011-08-01| 978.33
#2011-08-02| 967.16
#2011-08-03| 963.59
#2011-08-04| 965.18
#2011-08-05| 934.26
#2011-08-08| 910.12
#2011-08-09| 891.60
#2011-08-10| 921.60
#2011-08-11| 929.39
#2011-08-12| 930.70
#2011-08-15| 946.13
#2011-08-16| 946.64
#2011-08-17| 949.51
#2011-08-18| 938.66
#2011-08-19| 916.36
#2011-08-22| 908.55
#2011-08-23| 912.04
#2011-08-24| 900.33
#2011-08-25| 895.54
#2011-08-26| 892.44
#2011-08-29| 896.79
#2011-08-30| 901.49
#2011-08-31| 912.06
#2011-09-01| 917.72
#2011-09-02| 923.01
#2011-09-05| .
#2011-09-06| 904.72
#2011-09-07| 915.05
#2011-09-08| 913.05
#2011-09-09| 907.67
#2011-09-12| 887.56
#2011-09-13| 881.90
#2011-09-14| 867.61
#2011-09-15| 870.22
#2011-09-16| 878.63
#2011-09-19| 860.83
#2011-09-20| 858.55
#2011-09-21| 856.26
#2011-09-22| 818.68
#2011-09-23| 794.18
#2011-09-26| 762.41
#2011-09-27| 789.15
#2011-09-28| 795.62
#2011-09-29| 792.97
#2011-09-30| 796.27
#2011-10-03| 766.23
#2011-10-04| 751.62
#2011-10-05| 753.42
#2011-10-06| 778.54
#2011-10-07| 794.73
#2011-10-10| 800.42
#2011-10-11| 816.31
#2011-10-12| 828.45
#2011-10-13| 840.83
#2011-10-14| 832.22
#2011-10-17| 855.86
#2011-10-18| 831.34
#2011-10-19| 844.95
#2011-10-20| 832.11
#2011-10-21| 830.75
#2011-10-24| 845.30
#2011-10-25| 855.57
#2011-10-26| 863.10
#2011-10-27| 877.77
#2011-10-28| 886.75
#2011-10-31| 879.88
#2011-11-01| 865.74
#2011-11-02| 862.51
#2011-11-03| 852.45
#2011-11-04| 867.98
#2011-11-07| 872.24
#2011-11-08| 866.91
#2011-11-09| 868.85
#2011-11-10| 847.30
#2011-11-11| 848.56
#2011-11-14| 864.13
#2011-11-15| 859.03
#2011-11-16| 856.20
#2011-11-17| 855.41
#2011-11-18| 842.66
#2011-11-21| 834.67
#2011-11-22| 838.04
#2011-11-23| 831.05
#2011-11-24| .
#2011-11-25| 830.86
#2011-11-28| 844.43
#2011-11-29| 851.52
#2011-11-30| 855.00
#2011-12-01| 873.08
#2011-12-02| 876.02
#2011-12-05| 875.95
#2011-12-06| 871.39
#2011-12-07| 876.62
#2011-12-08| 875.07
#2011-12-09| 859.53
#2011-12-12| 861.78
#2011-12-13| 853.59
#2011-12-14| 847.95
#2011-12-15| 842.79
#2011-12-16| 846.15
#2011-12-19| 842.97
#2011-12-20| 838.98
#2011-12-21| 850.03
#2011-12-22| 852.64
#2011-12-23| 857.63
#2011-12-26| .
#2011-12-27| 857.98
#2011-12-28| 857.10
#2011-12-29| 854.32
#2011-12-30| 857.77
#2012-01-02| .
#2012-01-03| 862.82
#2012-01-04| 864.99
#2012-01-05| 867.85
#2012-01-06| 866.18
#2012-01-09| 866.99
#2012-01-10| 879.59
#2012-01-11| 883.28
#2012-01-12| 882.03
#2012-01-13| 884.61
#2012-01-16| .
#2012-01-17| 887.97
#2012-01-18| 892.10
#2012-01-19| 896.39
#2012-01-20| 896.48
#2012-01-23| 896.43
#2012-01-24| 896.25
#2012-01-25| 904.14
#2012-01-26| 906.89
#2012-01-27| 910.92
#2012-01-30| 898.97
#2012-01-31| 907.41
#2012-02-01| 907.60
#2012-02-02| 917.04
#2012-02-03| 912.73
#2012-02-06| 911.04
#2012-02-07| 913.67
#2012-02-08| 928.20
#2012-02-09| 933.37
#2012-02-10| 921.76
#2012-02-13| 917.64
#2012-02-14| 914.37
#2012-02-15| 918.01
#2012-02-16| 909.27
#2012-02-17| 913.57
#2012-02-20| .
#2012-02-21| 911.99
#2012-02-22| 908.22
#2012-02-23| 908.78
#2012-02-24| 910.97
#2012-02-27| 906.52
#2012-02-28| 917.17
#2012-02-29| 929.41
#2012-03-01| 924.58
#2012-03-02| 930.12
#2012-03-05| 919.87
#2012-03-06| 913.99
#2012-03-07| 914.97
#2012-03-08| 928.02
#2012-03-09| 933.79
#2012-03-12| 931.43
#2012-03-13| 937.61
#2012-03-14| 944.47
#2012-03-15| 940.74
#2012-03-16| 936.31
#2012-03-19| 932.95
#2012-03-20| 929.20
#2012-03-21| 935.49
#2012-03-22| 928.98
#2012-03-23| 925.02
#2012-03-26| 916.27
#2012-03-27| 928.23
#2012-03-28| 930.01
#2012-03-29| 925.06
#2012-03-30| 937.09
#2012-04-02| 939.58
#2012-04-03| 948.31
#2012-04-04| 940.29
#2012-04-05| 935.89
#2012-04-06| .
#2012-04-09| 933.42
#2012-04-10| 934.36
#2012-04-11| 929.21
#2012-04-12| 933.54
#2012-04-13| 943.55
#2012-04-16| 941.00
#2012-04-17| 939.51
#2012-04-18| 943.38
#2012-04-19| 944.40
#2012-04-20| 951.66
#2012-04-23| 944.62
#2012-04-24| 946.35
#2012-04-25| 950.62
#2012-04-26| 955.19
#2012-04-27| 958.01
#2012-04-30| 967.07
#2012-05-01| 965.86
#2012-05-02| 970.29
#2012-05-03| 965.65
#2012-05-04| 965.52
#2012-05-07| 957.80
#2012-05-08| 963.63
#2012-05-09| 954.99
#2012-05-10| 954.50
#2012-05-11| 947.70
#2012-05-14| 938.67
#2012-05-15| 932.29
#2012-05-16| 910.50
#2012-05-17| 918.30
#2012-05-18| 907.96
#2012-05-21| 908.49
#2012-05-22| 915.18
#2012-05-23| 906.81
#2012-05-24| 901.16
#2012-05-25| 896.13
#2012-05-28| .
#2012-05-29| 903.52
#2012-05-30| 895.70
#2012-05-31| 903.27
#2012-06-01| 893.51
#2012-06-04| 879.22
#2012-06-05| 891.00
#2012-06-06| 905.74
#2012-06-07| 912.65
#2012-06-08| 903.88
#2012-06-11| 913.12
#2012-06-12| 910.64
#2012-06-13| 914.25
#2012-06-14| 912.60
#2012-06-15| 923.12
#2012-06-18| 927.55
#2012-06-19| 931.92
#2012-06-20| 939.31
#2012-06-21| 931.54
#2012-06-22| 922.15
#2012-06-25| 914.06
#2012-06-26| 913.69
#2012-06-27| 915.40
#2012-06-28| 911.77
#2012-06-29| 930.51
#2012-07-02| 929.82
#2012-07-03| 941.61
#2012-07-04| .
#2012-07-05| 940.90
#2012-07-06| 949.20
#2012-07-09| 932.34
#2012-07-10| 938.00
#2012-07-11| 939.65
#2012-07-12| 921.20
#2012-07-13| 924.83
#2012-07-16| 926.03
#2012-07-17| 928.79
#2012-07-18| 918.42
#2012-07-19| 929.72
#2012-07-20| 924.76
#2012-07-23| 905.07
#2012-07-24| 901.28
#2012-07-25| 904.12
#2012-07-26| 901.15
#2012-07-27| 906.31
#2012-07-30| 910.94
#2012-07-31| 921.20
#2012-08-01| 926.42
#2012-08-02| 924.89
#2012-08-03| 922.78
#2012-08-06| 926.07
#2012-08-07| 927.80
#2012-08-08| 921.24
#2012-08-09| 930.06
#2012-08-10| 925.74
#2012-08-13| 922.56
#2012-08-14| 929.59
#2012-08-15| 923.05
#2012-08-16| 917.73
#2012-08-17| 916.45
#2012-08-20| 922.29
#2012-08-21| 936.49
#2012-08-22| 934.79
#2012-08-23| 946.06
#2012-08-24| 941.51
#2012-08-27| 940.44
#2012-08-28| 939.79
#2012-08-29| 933.33
#2012-08-30| 929.07
#2012-08-31| 930.33
#2012-09-03| .
#2012-09-04| 934.43
#2012-09-05| 921.69
#2012-09-06| 922.86
#2012-09-07| 933.35
#2012-09-10| 940.40
#2012-09-11| 936.96
#2012-09-12| 938.59
#2012-09-13| 935.82
#2012-09-14| 952.44
#2012-09-17| 948.83
#2012-09-18| 943.22
#2012-09-19| 945.90
#2012-09-20| 939.79
#2012-09-21| 950.02
#2012-09-24| 948.91
#2012-09-25| 959.23
#2012-09-26| 951.15
#2012-09-27| 960.47
#2012-09-28| 973.86
#2012-10-01| 972.23
#2012-10-02| 975.94
#2012-10-03| 975.65
#2012-10-04| 984.17
#2012-10-05| 987.25
#2012-10-08| 984.35
#2012-10-09| 987.51
#2012-10-10| 983.51
#2012-10-11| 985.20
#2012-10-12|1000.19
#2012-10-15|1001.30
#2012-10-16|1000.49
#2012-10-17|1008.24
#2012-10-18|1001.26
#2012-10-19|1000.60
#2012-10-22|1003.37
#2012-10-23|1000.84
#2012-10-24|1000.28
#2012-10-25|1005.88
#2012-10-26| 998.71
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1004.17
#2012-11-01|1009.57
#2012-11-02|1011.93
#2012-11-05|1009.42
#2012-11-06|1016.19
#2012-11-07|1017.37
#2012-11-08|1010.64
#2012-11-09|1007.56
#2012-11-12|1016.10
#2012-11-13|1011.93
#2012-11-14|1009.40
#2012-11-15|1003.74
#2012-11-16| 997.54
#2012-11-19| 999.99
#2012-11-20| 994.27
#2012-11-21|1000.68
#2012-11-22| .
#2012-11-23|1002.09
#2012-11-26|1009.59
#2012-11-27|1012.06
#2012-11-28|1014.82
#2012-11-29|1018.43
#2012-11-30|1023.33
#2012-12-03|1019.04
#2012-12-04|1019.76
#2012-12-05|1024.78
#2012-12-06|1020.85
#2012-12-07|1015.95
#2012-12-10|1014.00
#2012-12-11|1017.74
#2012-12-12|1027.24
#2012-12-13|1025.93
#2012-12-14|1019.07
#2012-12-17|1019.44
#2012-12-18|1019.89
#2012-12-19|1023.79
#2012-12-20|1021.63
#2012-12-21|1016.22
#2012-12-24|1018.51
#2012-12-25|1020.27
#2012-12-26|1023.12
#2012-12-27|1026.78
#2012-12-28|1030.83
#2012-12-31|1041.02
#2013-01-01|1041.77
#2013-01-02|1051.94
#2013-01-03|1051.15
#2013-01-04|1054.72
#2013-01-07|1046.98
#2013-01-08|1048.47
#2013-01-09|1050.82
#2013-01-10|1050.94
#2013-01-11|1052.84
#2013-01-14|1055.00
#2013-01-15|1048.56
#2013-01-16|1040.77
#2013-01-17|1038.99
#2013-01-18|1045.25
#2013-01-21|1040.43
#2013-01-22|1041.72
#2013-01-23|1036.18
#2013-01-24|1032.69
#2013-01-25|1031.30
#2013-01-28|1031.94
#2013-01-29|1030.55
#2013-01-30|1029.74
#2013-01-31|1028.97
#2013-02-01|1026.40
#2013-02-04|1039.19
#2013-02-05|1036.73
#2013-02-06|1033.79
#2013-02-07|1030.17
#2013-02-08|1026.90
#2013-02-11|1026.43
#2013-02-12|1024.19
#2013-02-13|1026.97
#2013-02-14|1030.89
#2013-02-15|1033.31
#2013-02-18|1033.96
#2013-02-19|1033.00
#2013-02-20|1037.07
#2013-02-21|1027.20
#2013-02-22|1037.19
#2013-02-25|1041.15
#2013-02-26|1038.44
#2013-02-27|1041.18
#2013-02-28|1051.36
#2013-03-01|1054.36
#2013-03-04|1045.52
#2013-03-05|1055.54
#2013-03-06|1069.49
#2013-03-07|1070.30
#2013-03-08|1083.45
#2013-03-11|1078.60
#2013-03-12|1075.62
#2013-03-13|1072.30
#2013-03-14|1064.15
#2013-03-15|1066.28
#2013-03-18|1065.20
#2013-03-19|1060.71
#2013-03-20|1048.63
#2013-03-21|1047.79
#2013-03-22|1044.81
#2013-03-25|1056.75
#2013-03-26|1057.74
#2013-03-27|1062.66
#2013-03-28|1066.29
#2013-03-29|1068.81
#2013-04-01|1069.99
#2013-04-02|1068.90
#2013-04-03|1071.72
#2013-04-04|1068.37
#2013-04-05|1058.75
#2013-04-08|1049.17
#2013-04-09|1059.10
#2013-04-10|1063.47
#2013-04-11|1079.45
#2013-04-12|1078.02
#2013-04-15|1077.52
#2013-04-16|1087.11
#2013-04-17|1088.07
#2013-04-18|1081.91
#2013-04-19|1089.68
#2013-04-22|1093.73
#2013-04-23|1082.13
#2013-04-24|1093.97
#2013-04-25|1095.88
#2013-04-26|1100.36
#2013-04-29|1101.72
#2013-04-30|1112.91
#2013-05-01|1113.39
#2013-05-02|1106.78
#2013-05-03|1106.23
#2013-05-06|1118.63
#2013-05-07|1121.90
#2013-05-08|1123.51
#2013-05-09|1123.62
#2013-05-10|1112.68
#2013-05-13|1107.72
#2013-05-14|1114.94
#2013-05-15|1117.60
#2013-05-16|1112.86
#2013-05-17|1117.18
#2013-05-20|1125.85
#2013-05-21|1132.70
#2013-05-22|1125.80
#2013-05-23|1104.19
#2013-05-24|1108.16
#2013-05-27|1101.03
#2013-05-28|1106.56
#2013-05-29|1100.09
#2013-05-30|1094.14
#2013-05-31|1083.44
#2013-06-03|1071.78
#2013-06-04|1078.27
#2013-06-05|1076.93
#2013-06-06|1074.59
#2013-06-07|1065.87
#2013-06-10|1068.91
#2013-06-11|1040.62
#2013-06-12|1043.40
#2013-06-13|1024.49
#2013-06-14|1042.66
#2013-06-17|1045.14
#2013-06-18|1042.70
#2013-06-19|1037.84
#2013-06-20|1012.43
#2013-06-21| 997.51
#2013-06-24| 978.89
#2013-06-25| 971.72
#2013-06-26| 996.49
#2013-06-27|1011.18
#2013-06-28|1032.65
#2013-07-01|1038.07
#2013-07-02|1034.14
#2013-07-03|1022.77
#2013-07-04|1024.31
#2013-07-05|1027.16
#2013-07-08|1006.73
#2013-07-09|1015.47
#2013-07-10|1019.08
#2013-07-11|1034.65
#2013-07-12|1035.76
#2013-07-15|1041.19
#2013-07-16|1045.46
#2013-07-17|1044.50
#2013-07-18|1047.37
#2013-07-19|1041.09
#2013-07-22|1041.22
#2013-07-23|1054.12
#2013-07-24|1049.73
#2013-07-25|1044.76
#2013-07-26|1041.39
#2013-07-29|1032.79
#2013-07-30|1030.88
#2013-07-31|1017.29
#2013-08-01|1015.01
#2013-08-02|1013.21
#2013-08-05|1015.16
#2013-08-06|1007.66
#2013-08-07|1002.44
#2013-08-08|1003.39
#2013-08-09| 999.07
#2013-08-12| 995.85
#2013-08-13|1007.23
#2013-08-14|1010.89
#2013-08-15|1000.60
#2013-08-16| 992.19
#2013-08-19| 977.66
#2013-08-20| 956.63
#2013-08-21| 951.60
#2013-08-22| 936.52
#2013-08-23| 939.87
#2013-08-26| 944.23
#2013-08-27| 937.91
#2013-08-28| 930.95
#2013-08-29| 942.42
#2013-08-30| 959.74
#2013-09-02| 960.71
#2013-09-03| 958.28
#2013-09-04| 951.69
#2013-09-05| 958.15
#2013-09-06| 955.31
#2013-09-09| 977.39
#2013-09-10| 990.88
#2013-09-11| 993.79
#2013-09-12| 994.99
#2013-09-13| 989.94
#2013-09-16|1000.97
#2013-09-17|1010.35
#2013-09-18|1010.92
#2013-09-19|1035.44
#2013-09-20|1024.26
#2013-09-23|1034.63
#2013-09-24|1030.37
#2013-09-25|1029.15
#2013-09-26|1025.93
#2013-09-27|1030.04
#2013-09-30|1013.47
#2013-10-01|1020.91
#2013-10-02|1023.58
#2013-10-03|1040.14
#2013-10-04|1036.51
#2013-10-07|1030.94
#2013-10-08|1033.56
#2013-10-09|1031.65
#2013-10-10|1034.84
#2013-10-11|1039.52
#2013-10-14|1039.47
#2013-10-15|1041.64
#2013-10-16|1039.02
#2013-10-17|1042.89
#2013-10-18|1052.29
#2013-10-21|1057.04
#2013-10-22|1061.25
#2013-10-23|1059.26
#2013-10-24|1060.00
#2013-10-25|1055.34
#2013-10-28|1062.73
#2013-10-29|1062.04
#2013-10-30|1067.75
#2013-10-31|1062.45
#2013-11-01|1061.64
#2013-11-04|1053.61
#2013-11-05|1045.47
#2013-11-06|1043.00
#2013-11-07|1035.97
#2013-11-08|1036.20
#2013-11-11|1028.64
#2013-11-12|1030.43
#2013-11-13|1025.18
#2013-11-14|1032.44
#2013-11-15|1033.33
#2013-11-18|1043.65
#2013-11-19|1050.09
#2013-11-20|1044.73
#2013-11-21|1032.38
#2013-11-22|1029.05
#2013-11-25|1026.63
#2013-11-26|1022.77
#2013-11-27|1025.21
#2013-11-28|1031.08
#2013-11-29|1036.15
#2013-12-02|1041.66
#2013-12-03|1036.02
#2013-12-04|1028.79
#2013-12-05|1029.33
#2013-12-06|1028.76
#2013-12-09|1038.80
#2013-12-10|1038.81
#2013-12-11|1033.88
#2013-12-12|1020.38
#2013-12-13|1018.32
#2013-12-16|1015.90
#2013-12-17|1022.05
#2013-12-18|1021.35
#2013-12-19|1005.26
#2013-12-20| 999.77
#2013-12-23|1003.53
#2013-12-24|1005.55
#2013-12-25|1007.25
#2013-12-26|1010.68
#2013-12-27|1016.15
#2013-12-30|1023.69
#2013-12-31|1026.88
#2014-01-01|1026.96
#2014-01-02|1024.56
#2014-01-03|1015.17
#2014-01-06|1008.71
#2014-01-07| 999.94
#2014-01-08|1006.12
#2014-01-09| 997.95
#2014-01-10|1000.00
#2014-01-13|1005.23
#2014-01-14|1001.16
#2014-01-15| 999.15
#2014-01-16| 995.41
#2014-01-17| 995.01
#2014-01-20| 993.11
#2014-01-21| 994.22
#2014-01-22| 998.59
#2014-01-23|1001.49
#2014-01-24| 994.10
#2014-01-27| 972.18
#2014-01-28| 969.71
#2014-01-29| 975.22
#2014-01-30| 969.59
#2014-01-31| 972.16
#2014-02-03| 968.65
#2014-02-04| 956.93
#2014-02-05| 953.94
#2014-02-06| 955.70
#2014-02-07| 967.27
#2014-02-10| 968.35
#2014-02-11| 977.87
#2014-02-12| 985.61
#2014-02-13| 993.83
#2014-02-14| 999.93
#2014-02-17|1008.65
#2014-02-18|1006.38
#2014-02-19|1015.51
#2014-02-20|1008.80
#2014-02-21|1018.74
#2014-02-24|1018.86
#2014-02-25|1024.68
#2014-02-26|1027.17
#2014-02-27|1039.38
#2014-02-28|1040.18
#2014-03-03|1033.96
#2014-03-04|1038.51
#2014-03-05|1040.75
#2014-03-06|1049.29
#2014-03-07|1050.42
#2014-03-10|1042.47
#2014-03-11|1052.66
#2014-03-12|1047.02
#2014-03-13|1050.69
#2014-03-14|1047.06
#2014-03-17|1048.46
#2014-03-18|1047.83
#2014-03-19|1043.28
#2014-03-20|1023.88
#2014-03-21|1025.16
#2014-03-24|1027.75
#2014-03-25|1027.30
#2014-03-26|1036.65
#2014-03-27|1036.78
#2014-03-28|1048.95
#2014-03-31|1055.02
#2014-04-01|1060.76
#2014-04-02|1063.74
#2014-04-03|1062.11
#2014-04-04|1059.54
#2014-04-07|1067.11
#2014-04-08|1069.30
#2014-04-09|1081.50
#2014-04-10|1084.98
#2014-04-11|1077.84
#2014-04-14|1082.27
#2014-04-15|1079.45
#2014-04-16|1074.79
#2014-04-17|1075.11
#2014-04-18|1072.95
#2014-04-21|1075.02
#2014-04-22|1079.14
#2014-04-23|1073.83
#2014-04-24|1073.03
#2014-04-25|1062.90
#2014-04-28|1052.45
#2014-04-29|1059.83
#2014-04-30|1060.31
#2014-05-01|1060.30
#2014-05-02|1064.22
#2014-05-05|1062.78
#2014-05-06|1063.42
#2014-05-07|1061.69
#2014-05-08|1067.74
#2014-05-09|1070.17
#2014-05-12|1070.15
#2014-05-13|1070.96
#2014-05-14|1083.84
#2014-05-15|1081.86
#2014-05-16|1077.25
#2014-05-19|1078.94
#2014-05-20|1070.88
#2014-05-21|1073.77
#2014-05-22|1078.62
#2014-05-23|1074.73
#2014-05-26|1073.61
#2014-05-27|1070.08
#2014-05-28|1069.44
#2014-05-29|1065.26
#2014-05-30|1062.38
#2014-06-02|1062.67
#2014-06-03|1070.45
#2014-06-04|1064.95
#2014-06-05|1065.54
#2014-06-06|1062.50
#2014-06-09|1071.40
#2014-06-10|1076.83
#2014-06-11|1076.32
#2014-06-12|1073.70
#2014-06-13|1064.37
#2014-06-16|1055.89
#2014-06-17|1054.05
#2014-06-18|1048.30
#2014-06-19|1051.53
#2014-06-20|1053.75
#2014-06-23|1045.24
#2014-06-24|1048.69
#2014-06-25|1046.01
#2014-06-26|1058.63
#2014-06-27|1059.49
#2014-06-30|1064.58
#2014-07-01|1064.61
#2014-07-02|1071.83
#2014-07-03|1070.92
#2014-07-04|1075.11
#2014-07-07|1075.06
#2014-07-08|1080.65
#2014-07-09|1074.28
#2014-07-10|1074.97
#2014-07-11|1069.39
#2014-07-14|1072.55
#2014-07-15|1073.49
#2014-07-16|1075.67
#2014-07-17|1075.91
#2014-07-18|1075.56
#2014-07-21|1075.77
#2014-07-22|1081.12
#2014-07-23|1085.87
#2014-07-24|1084.35
#2014-07-25|1086.42
#2014-07-28|1085.34
#2014-07-29|1086.56
#2014-07-30|1088.01
#2014-07-31|1081.55
#2014-08-01|1079.95
#2014-08-04|1085.95
#2014-08-05|1084.14
#2014-08-06|1083.51
#2014-08-07|1080.13
#2014-08-08|1075.43
#2014-08-11|1084.02
#2014-08-12|1086.53
#2014-08-13|1100.77
#2014-08-14|1103.04
#2014-08-15|1100.32
#2014-08-18|1099.35
#2014-08-19|1107.08
#2014-08-20|1107.69
#2014-08-21|1095.64
#2014-08-22|1097.27
#2014-08-25|1089.40
#2014-08-26|1091.15
#2014-08-27|1093.22
#2014-08-28|1083.17
#2014-08-29|1076.55
#2014-09-01|1084.63
#2014-09-02|1079.75
#2014-09-03|1087.30
#2014-09-04|1094.33
#2014-09-05|1090.94
#2014-09-08|1095.70
#2014-09-09|1091.18
#2014-09-10|1082.58
#2014-09-11|1081.03
#2014-09-12|1078.29
#2014-09-15|1072.56
#2014-09-16|1067.02
#2014-09-17|1070.46
#2014-09-18|1066.60
#2014-09-19|1061.95
#2014-09-22|1062.70
#2014-09-23|1059.10
#2014-09-24|1071.08
#2014-09-25|1071.70
#2014-09-26|1066.80
#2014-09-29|1053.47
#2014-09-30|1046.52
#2014-10-01|1042.68
#2014-10-02|1039.82
#2014-10-03|1037.11
#2014-10-06|1036.75
#2014-10-07|1036.61
#2014-10-08|1031.11
#2014-10-09|1040.69
#2014-10-10|1031.79
#2014-10-13|1013.21
#2014-10-14|1012.55
#2014-10-15|1013.31
#2014-10-16|1007.01
#2014-10-17|1007.95
#2014-10-20|1020.88
#2014-10-21|1021.34
#2014-10-22|1029.28
#2014-10-23|1033.25
#2014-10-24|1029.65
#2014-10-27|1020.69
#2014-10-28|1028.23
#2014-10-29|1051.50
#2014-10-30|1053.71
#2014-10-31|1059.13
#2014-11-03|1051.40
#2014-11-04|1037.55
#2014-11-05|1033.43
#2014-11-06|1028.45
#2014-11-07|1016.16
#2014-11-10|1015.37
#2014-11-11|1018.49
#2014-11-12|1012.38
#2014-11-13|1014.09
#2014-11-14|1013.63
#2014-11-17|1010.54
#2014-11-18|1015.52
#2014-11-19|1013.55
#2014-11-20|1007.92
#2014-11-21|1011.10
#2014-11-24|1017.21
#2014-11-25|1018.04
#2014-11-26|1018.69
#2014-11-27|1020.93
#2014-11-28|1019.24
#2014-12-01|1003.64
#2014-12-02|1010.22
#2014-12-03|1005.67
#2014-12-04|1003.54
#2014-12-05|1000.80
#2014-12-08| 990.20
#2014-12-09| 984.42
#2014-12-10| 987.30
#2014-12-11| 977.77
#2014-12-12| 974.74
#2014-12-15| 969.12
#2014-12-16| 952.84
#2014-12-17| 941.01
#2014-12-18| 953.78
#2014-12-19| 958.55
#2014-12-22| 972.31
#2014-12-23| 970.37
#2014-12-24| 974.22
#2014-12-25| 973.40
#2014-12-26| 978.12
#2014-12-29| 981.89
#2014-12-30| 983.70
#2014-12-31| 991.89
#2015-01-01| 992.05
#2015-01-02| 987.54
#2015-01-05| 981.30
#2015-01-06| 974.32
#2015-01-07| 978.52
#2015-01-08| 988.96
#2015-01-09| 996.83
#2015-01-12| 998.55
#2015-01-13|1002.94
#2015-01-14|1000.25
#2015-01-15|1007.37
#2015-01-16|1008.86
#2015-01-19|1009.32
#2015-01-20|1009.89
#2015-01-21|1024.71
#2015-01-22|1018.52
#2015-01-23|1026.47
#2015-01-26|1026.97
#2015-01-27|1032.43
#2015-01-28|1029.70
#2015-01-29|1023.66
#2015-01-30|1021.88
#2015-02-02|1011.67
#2015-02-03|1018.14
#2015-02-04|1030.58
#2015-02-05|1031.17
#2015-02-06|1039.23
#2015-02-09|1032.61
#2015-02-10|1030.14
#2015-02-11|1026.37
#2015-02-12|1026.14
#2015-02-13|1042.85
#2015-02-16|1041.11
#2015-02-17|1039.26
#2015-02-18|1036.89
#2015-02-19|1036.11
#2015-02-20|1037.17
#2015-02-23|1032.60
#2015-02-24|1028.34
#2015-02-25|1030.25
#2015-02-26|1028.05
#2015-02-27|1022.81
#2015-03-02|1015.38
#2015-03-03|1016.12
#2015-03-04|1023.66
#2015-03-05|1015.66
#2015-03-06|1018.57
#2015-03-09|1005.73
#2015-03-10| 999.92
#2015-03-11| 989.43
#2015-03-12| 989.33
#2015-03-13| 987.61
#2015-03-16| 985.35
#2015-03-17| 990.94
#2015-03-18| 997.44
#2015-03-19|1010.81
#2015-03-20|1005.56
#2015-03-23|1002.00
#2015-03-24|1005.33
#2015-03-25|1003.46
#2015-03-26|1010.62
#2015-03-27|1012.64
#2015-03-30|1022.60
#2015-03-31|1029.76
#2015-04-01|1030.58
#2015-04-02|1044.98
#2015-04-03|1055.29
#2015-04-06|1056.07
#2015-04-07|1062.33
#2015-04-08|1077.95
#2015-04-09|1088.18
#2015-04-10|1080.77
#2015-04-13|1075.69
#2015-04-14|1061.96
#2015-04-15|1052.20
#2015-04-16|1070.29
#2015-04-17|1069.29
#2015-04-20|1060.15
#2015-04-21|1061.06
#2015-04-22|1061.86
#2015-04-23|1069.33
#2015-04-24|1071.32
#2015-04-27|1066.34
#2015-04-28|1062.47
#2015-04-29|1053.42
#2015-04-30|1039.94
#2015-05-01|1039.96
#2015-05-04|1047.49
#2015-05-05|1048.84
#2015-05-06|1054.37
#2015-05-07|1034.27
#2015-05-08|1033.03
#2015-05-11|1040.36
#2015-05-12|1044.28
#2015-05-13|1056.97
#2015-05-14|1066.95
#2015-05-15|1073.26
#2015-05-18|1084.58
#2015-05-19|1083.28
#2015-05-20|1082.61
#2015-05-21|1080.74
#2015-05-22|1082.88
#2015-05-25|1078.45
#2015-05-26|1072.71
#2015-05-27|1067.90
#2015-05-28|1064.13
#2015-05-29|1058.42
#2015-06-01|1058.80
#2015-06-02|1047.01
#2015-06-03|1041.79
#2015-06-04|1037.59
#2015-06-05|1033.97
#2015-06-08|1011.54
#2015-06-09|1003.47
#2015-06-10|1014.11
#2015-06-11|1013.13
#2015-06-12|1017.66
#2015-06-15|1003.37
#2015-06-16|1008.21
#2015-06-17|1016.34
#2015-06-18|1029.57
#2015-06-19|1031.88
#2015-06-22|1038.77
#2015-06-23|1032.97
#2015-06-24|1031.96
#2015-06-25|1038.06
#2015-06-26|1025.82
#2015-06-29|1013.63
#2015-06-30|1028.87
#2015-07-01|1022.65
#2015-07-02|1022.71
#2015-07-03|1022.62
#2015-07-06|1005.94
#2015-07-07|1008.89
#2015-07-08| 981.66
#2015-07-09|1007.53
#2015-07-10|1013.77
#2015-07-13|1020.18
#2015-07-14|1024.57
#2015-07-15|1025.00
#2015-07-16|1020.67
#2015-07-17|1026.52
#2015-07-20|1022.82
#2015-07-21|1029.62
#2015-07-22|1023.30
#2015-07-23|1020.13
#2015-07-24|1015.16
#2015-07-27| 995.10
#2015-07-28| 997.74
#2015-07-29| 999.22
#2015-07-30| 995.56
#2015-07-31|1003.31
#2015-08-03| 994.61
#2015-08-04| 992.43
#2015-08-05|1006.56
#2015-08-06| 994.11
#2015-08-07| 992.92
#2015-08-10|1003.81
#2015-08-11| 987.10
#2015-08-12| 966.33
#2015-08-13| 975.62
#2015-08-14| 967.65
#2015-08-17| 965.60
#2015-08-18| 955.07
#2015-08-19| 943.71
#2015-08-20| 931.40
#2015-08-21| 914.97
#2015-08-24| 870.36
#2015-08-25| 877.20
#2015-08-26| 879.85
#2015-08-27| 898.56
#2015-08-28| 908.36
#2015-08-31| 902.76
#2015-09-01| 886.86
#2015-09-02| 885.40
#2015-09-03| 885.10
#2015-09-04| 876.09
#2015-09-07| 863.08
#2015-09-08| 868.89
#2015-09-09| 888.60
#2015-09-10| 893.19
#2015-09-11| 897.39
#2015-09-14| 899.22
#2015-09-15| 898.12
#2015-09-16| 899.52
#2015-09-17| 912.53
#2015-09-18| 921.45
#2015-09-21| 906.98
#2015-09-22| 905.79
#2015-09-23| 885.26
#2015-09-24| 889.22
#2015-09-25| 891.53
#2015-09-28| 885.72
#2015-09-29| 880.88
#2015-09-30| 898.03
#2015-10-01| 905.00
#2015-10-02| 911.01
#2015-10-05| 927.54
#2015-10-06| 937.73
#2015-10-07| 957.39
#2015-10-08| 949.42
#2015-10-09| 960.89
#2015-10-12| 960.91
#2015-10-13| 950.39
#2015-10-14| 942.47
#2015-10-15| 953.89
#2015-10-16| 952.09
#2015-10-19| 955.28
#2015-10-20| 951.54
#2015-10-21| 948.22
#2015-10-22| 947.38
#2015-10-23| 962.55
#2015-10-26| 962.73
#2015-10-27| 958.89
#2015-10-28| 948.63
#2015-10-29| 936.27
#2015-10-30| 937.72
#2015-11-02| 931.06
#2015-11-03| 940.76
#2015-11-04| 952.77
#2015-11-05| 939.26
#2015-11-06| 934.59
#2015-11-09| 931.05
#2015-11-10| 916.10
#2015-11-11| 918.91
#2015-11-12| 921.77
#2015-11-13| 914.74
#2015-11-16| 903.92
#2015-11-17| 915.09
#2015-11-18| 908.36
#2015-11-19| 921.28
#2015-11-20| 926.98
#2015-11-23| 923.46
#2015-11-24| 922.24
#2015-11-25| 923.36
#2015-11-26| 922.12
#2015-11-27| 912.52
#2015-11-30| 902.78
#2015-12-01| 911.94
#2015-12-02| 902.45
#2015-12-03| 899.67
#2015-12-04| 896.87
#2015-12-07| 899.69
#2015-12-08| 888.06
#2015-12-09| 879.27
#2015-12-10| 878.88
#2015-12-11| 873.42
#2015-12-14| 862.76
#2015-12-15| 864.47
#2015-12-16| 869.68
#2015-12-17| 882.89
#2015-12-18| 873.10
#2015-12-21| 874.31
#2015-12-22| 876.29
#2015-12-23| 886.50
#2015-12-24| 889.88
#2015-12-25| 890.79
#2015-12-28| 890.69
#2015-12-29| 891.06
#2015-12-30| 890.64
#2015-12-31| 894.33
#2016-01-01| 894.43
#2016-01-04| 873.90
#2016-01-05| 881.12
#2016-01-06| 880.56
#2016-01-07| 861.94
#2016-01-08| 856.88
#2016-01-11| 839.98
#2016-01-12| 839.70
#2016-01-13| 848.01
#2016-01-14| 836.68
#2016-01-15| 828.05
#2016-01-18| 821.95
#2016-01-19| 836.97
#2016-01-20| 825.09
#2016-01-21| 814.07
#2016-01-22| 830.78
#2016-01-25| 833.96
#2016-01-26| 827.14
#2016-01-27| 837.13
#2016-01-28| 850.12
#2016-01-29| 868.85
#2016-02-01| 875.35
#2016-02-02| 872.91
#2016-02-03| 861.30
#2016-02-04| 877.82
#2016-02-05| 884.29
#2016-02-08| 883.30
#2016-02-09| 878.86
#2016-02-10| 874.60
#2016-02-11| 865.15
#2016-02-12| 864.16
#2016-02-15| 881.44
#2016-02-16| 873.61
#2016-02-17| 871.77
#2016-02-18| 884.85
#2016-02-19| 880.86
#2016-02-22| 887.26
#2016-02-23| 879.80
#2016-02-24| 870.99
#2016-02-25| 865.34
#2016-02-26| 881.10
#2016-02-29| 876.09
#2016-03-01| 884.99
#2016-03-02| 894.34
#2016-03-03| 902.17
#2016-03-04| 906.12
#2016-03-07| 915.04
#2016-03-08| 913.08
#2016-03-09| 908.09
#2016-03-10| 911.27
#2016-03-11| 916.16
#2016-03-14| 917.02
#2016-03-15| 911.26
#2016-03-16| 905.65
#2016-03-17| 922.70
#2016-03-18| 929.82
#2016-03-21| 933.51
#2016-03-22| 935.70
#2016-03-23| 939.30
#2016-03-24| 931.64
#2016-03-25| 926.76
#2016-03-28| 924.24
#2016-03-29| 924.17
#2016-03-30| 950.93
#2016-03-31| 955.49
#2016-04-01| 948.90
#2016-04-04| 953.04
#2016-04-05| 950.06
#2016-04-06| 949.48
#2016-04-07| 949.91
#2016-04-08| 957.14
#2016-04-11| 959.80
#2016-04-12| 966.98
#2016-04-13| 981.05
#2016-04-14| 973.40
#2016-04-15| 980.65
#2016-04-18| 976.44
#2016-04-19| 982.76
#2016-04-20| 976.00
#2016-04-21| 979.66
#2016-04-22| 973.26
#2016-04-25| 972.69
#2016-04-26| 970.71
#2016-04-27| 966.13
#2016-04-28| 964.49
#2016-04-29| 958.81
#2016-05-02| 954.73
#2016-05-03| 951.15
#2016-05-04| 943.15
#2016-05-05| 937.70
#2016-05-06| 931.75
#2016-05-09| 929.76
#2016-05-10| 933.48
#2016-05-11| 940.00
#2016-05-12| 944.02
#2016-05-13| 950.81
#2016-05-16| 957.90
#2016-05-17| 957.68
#2016-05-18| 949.37
#2016-05-19| 938.90
#2016-05-20| 936.99
#2016-05-23| 934.94
#2016-05-24| 928.14
#2016-05-25| 943.23
#2016-05-26| 944.10
#2016-05-27| 941.98
#2016-05-30| 936.17
#2016-05-31| 937.48
#2016-06-01| 939.58
#2016-06-02| 947.98
#2016-06-03| 952.41
#2016-06-06| 963.72
#2016-06-07| 982.04
#2016-06-08| 980.69
#2016-06-09| 974.55
#2016-06-10| 968.11
#2016-06-13| 954.61
#2016-06-14| 953.99
#2016-06-15| 961.21
#2016-06-16| 953.14
#2016-06-17| 959.95
#2016-06-20| 965.25
#2016-06-21| 970.58
#2016-06-22| 970.50
#2016-06-23| 968.23
#2016-06-24| 947.86
#2016-06-27| 949.05
#2016-06-28| 955.31
#2016-06-29| 970.92
#2016-06-30| 977.11
#2016-07-01| 981.31
#2016-07-04| 983.61
#2016-07-05| 973.18
#2016-07-06| 967.04
#2016-07-07| 967.89
#2016-07-08| 961.03
#2016-07-11| 978.68
#2016-07-12| 983.20
#2016-07-13| 988.33
#2016-07-14| 986.28
#2016-07-15| 987.11
#2016-07-18| 987.85
#2016-07-19| 984.89
#2016-07-20| 984.53
#2016-07-21| 982.71
#2016-07-22| 979.20
#2016-07-25| 979.05
#2016-07-26| 981.87
#2016-07-27| 987.28
#2016-07-28| 988.49
#2016-07-29| 974.48
#2016-08-01| 985.95
#2016-08-02| 982.85
#2016-08-03| 972.34
#2016-08-04| 969.34
#2016-08-05| 982.92
#2016-08-08| 989.27
#2016-08-09| 989.81
#2016-08-10| 995.65
#2016-08-11| 996.94
#2016-08-12| 999.10
#2016-08-15| 988.95
#2016-08-16| 988.15
#2016-08-17| 985.65
#2016-08-18| 989.70
#2016-08-19| 980.59
#2016-08-22| 980.98
#2016-08-23| 984.34
#2016-08-24| 978.04
#2016-08-25| 993.15
#2016-08-26|1003.84
#2016-08-29| 990.67
#2016-08-30| 992.21
#2016-08-31| 986.17
#2016-09-01| 984.47
#2016-09-02| 983.71
#2016-09-05| 989.11
#2016-09-06| 999.92
#2016-09-07| 999.47
#2016-09-08| 999.21
#2016-09-09| 987.16
#2016-09-12| 974.05
#2016-09-13| 972.84
#2016-09-14| 970.11
#2016-09-15| 976.93
#2016-09-16| 977.70
#2016-09-19| 984.02
#2016-09-20| 980.00
#2016-09-21| 985.16
#2016-09-22| 997.22
#2016-09-23| 993.98
#2016-09-26| 989.06
#2016-09-27| 991.12
#2016-09-28| 990.62
#2016-09-29| 993.63
#2016-09-30| 982.20
#2016-10-03|1002.55
#2016-10-04|1011.63
#2016-10-05|1010.10
#2016-10-06|1008.20
#2016-10-07|1004.26
#2016-10-10| 995.91
#2016-10-11| 986.94
#2016-10-12| 980.88
#2016-10-13| 978.44
#2016-10-14| 984.14
#2016-10-17| 975.96
#2016-10-18| 992.44
#2016-10-19|1001.08
#2016-10-20| 999.82
#2016-10-21| 998.88
#2016-10-24| 996.26
#2016-10-25| 994.16
#2016-10-26| 985.81
#2016-10-27| 978.50
#2016-10-28| 983.89
#2016-10-31| 983.45
#2016-11-01| 981.77
#2016-11-02| 972.18
#2016-11-03| 963.03
#2016-11-04| 962.74
#2016-11-07| 960.11
#2016-11-08| 970.56
#2016-11-09| 948.45
#2016-11-10| 952.03
#2016-11-11| 926.61
#2016-11-14| 914.41
#2016-11-15| 908.47
#2016-11-16| 918.04
#2016-11-17| 914.18
#2016-11-18| 908.98
#2016-11-21| 905.34
#2016-11-22| 906.74
#2016-11-23| 913.39
#2016-11-24| 914.88
#2016-11-25| 917.37
#2016-11-28| 918.93
#2016-11-29| 908.84
#2016-11-30| 907.75
#2016-12-01| 907.84
#2016-12-02| 907.76
#2016-12-05| 907.38
#2016-12-06| 911.93
#2016-12-07| 911.64
#2016-12-08| 931.22
#2016-12-09| 926.29
#2016-12-12| 912.13
#2016-12-13| 914.87
#2016-12-14| 915.02
#2016-12-15| 899.78
#2016-12-16| 896.70
#2016-12-19| 892.90
#2016-12-20| 884.36
#2016-12-21| 884.51
#2016-12-22| 871.34
#2016-12-23| 870.67
#2016-12-26| 871.41
#2016-12-27| 880.13
#2016-12-28| 886.23
#2016-12-29| 891.22
#2016-12-30| 897.67
#2017-01-02| 897.34
#2017-01-03| 900.77
#2017-01-04| 904.03
#2017-01-05| 914.36
#2017-01-06| 917.62
#2017-01-09| 913.51
#2017-01-10| 922.44
#2017-01-11| 921.30
#2017-01-12| 925.60
#2017-01-13| 924.14
#2017-01-16| 919.36
#2017-01-17| 916.40
#2017-01-18| 919.40
#2017-01-19| 921.25
#2017-01-20| 920.51
#2017-01-23| 928.28
#2017-01-24| 928.99
#2017-01-25| 931.06
#2017-01-26| 936.16
#2017-01-27| 937.41
#2017-01-30| 936.04
#2017-01-31| 929.94
#2017-02-01| 930.71
#2017-02-02| 933.55
#2017-02-03| 938.28
#2017-02-06| 949.56
#2017-02-07| 947.08
#2017-02-08| 948.02
#2017-02-09| 947.72
#2017-02-10| 953.70
#2017-02-13| 958.68
#2017-02-14| 953.90
#2017-02-15| 955.74
#2017-02-16| 958.31
#2017-02-17| 953.94
#2017-02-20| 955.09
#2017-02-21| 953.58
#2017-02-22| 956.17
#2017-02-23| 951.95
#2017-02-24| 949.71
#2017-02-27| 949.88
#2017-02-28| 951.22
#2017-03-01| 949.86
#2017-03-02| 951.93
#2017-03-03| 950.79
#2017-03-06| 955.26
#2017-03-07| 956.74
#2017-03-08| 952.12
#2017-03-09| 943.65
#2017-03-10| 936.57
#2017-03-13| 944.25
#2017-03-14| 952.71
#2017-03-15| 953.85
#2017-03-16| 968.67
#2017-03-17| 977.87
#2017-03-20| 974.34
#2017-03-21| 978.08
#2017-03-22| 970.99
#2017-03-23| 976.67
#2017-03-24| 962.10
#2017-03-27| 962.65
#2017-03-28| 972.35
#2017-03-29| 971.21
#2017-03-30| 974.19
#2017-03-31| 971.57
#2017-04-03| 967.92
#2017-04-04| 970.81
#2017-04-05| 978.28
#2017-04-06| 972.35
#2017-04-07| 968.16
#2017-04-10| 966.26
#2017-04-11| 961.53
#2017-04-12| 966.50
#2017-04-13| 966.18
#2017-04-14| 965.10
#2017-04-17| 963.77
#2017-04-18| 960.22
#2017-04-19| 952.55
#2017-04-20| 960.30
#2017-04-21| 964.95
#2017-04-24| 964.83
#2017-04-25| 975.32
#2017-04-26| 978.04
#2017-04-27| 978.06
#2017-04-28| 976.58
#2017-05-01| 973.61
#2017-05-02| 973.68
#2017-05-03| 973.97
#2017-05-04| 973.91
#2017-05-05| 970.43
#2017-05-08| 975.23
#2017-05-09| 967.30
#2017-05-10| 971.19
#2017-05-11| 977.53
#2017-05-12| 974.08
#2017-05-15| 977.01
#2017-05-16| 976.22
#2017-05-17| 975.36
#2017-05-18| 966.40
#2017-05-19| 967.77
#2017-05-22| 975.29
#2017-05-23| 972.36
#2017-05-24| 979.02
#2017-05-25| 988.20
#2017-05-26| 991.09
#2017-05-29| 987.67
#2017-05-30| 985.72
#2017-05-31| 986.21
#2017-06-01| 987.83
#2017-06-02| 993.47
#2017-06-05|1000.95
#2017-06-06| 995.39
#2017-06-07| 997.58
#2017-06-08| 995.07
#2017-06-09| 993.54
#2017-06-12| 987.80
#2017-06-13| 989.94
#2017-06-14| 991.60
#2017-06-15| 982.02
#2017-06-16| 979.06
#2017-06-19| 982.67
#2017-06-20| 976.34
#2017-06-21| 981.10
#2017-06-22| 985.40
#2017-06-23| 981.07
#2017-06-26| 982.59
#2017-06-27| 979.01
#2017-06-28| 982.29
#2017-06-29| 982.72
#2017-06-30| 986.04
#2017-07-03| 990.47
#2017-07-04| 985.34
#2017-07-05| 990.81
#2017-07-06| 993.02
#2017-07-07| 985.77
#2017-07-10| 981.69
#2017-07-11| 982.06
#2017-07-12| 982.19
#2017-07-13| 988.11
#2017-07-14| 991.28
#2017-07-17| 995.42
#2017-07-18| 996.24
#2017-07-19|1001.31
#2017-07-20| 997.32
#2017-07-21| 997.75
#2017-07-24|1002.50
#2017-07-25| 996.97
#2017-07-26| 996.63
#2017-07-27| 998.39
#2017-07-28| 992.82
#2017-07-31| 987.15
#2017-08-01| 984.59
#2017-08-02| 983.49
#2017-08-03| 982.84
#2017-08-04| 984.61
#2017-08-07| 990.75
#2017-08-08| 987.20
#2017-08-09| 988.57
#2017-08-10| 981.95
#2017-08-11| 976.51
#2017-08-14| 982.64
#2017-08-15| 989.81
#2017-08-16|1003.54
#2017-08-17|1002.01
#2017-08-18| 998.93
#2017-08-21| 995.12
#2017-08-22| 994.87
#2017-08-23| 996.68
#2017-08-24|1008.28
#2017-08-25|1012.00
#2017-08-28|1016.11
#2017-08-29|1014.54
#2017-08-30|1019.61
#2017-08-31|1020.86
#2017-09-01|1026.07
#2017-09-04|1028.52
#2017-09-05|1029.41
#2017-09-06|1026.87
#2017-09-07|1034.72
#2017-09-08|1045.37
#2017-09-11|1043.51
#2017-09-12|1042.22
#2017-09-13|1044.53
#2017-09-14|1055.27
#2017-09-15|1060.27
#2017-09-18|1066.85
#2017-09-19|1058.05
#2017-09-20|1061.44
#2017-09-21|1060.22
#2017-09-22|1051.06
#2017-09-25|1043.23
#2017-09-26|1042.21
#2017-09-27|1040.87
#2017-09-28|1036.74
#2017-09-29|1050.50
#2017-10-02|1051.49
#2017-10-03|1058.25
#2017-10-04|1056.42
#2017-10-05|1049.92
#2017-10-06|1052.90
#2017-10-09|1063.36
#2017-10-10|1066.36
#2017-10-11|1065.81
#2017-10-12|1072.59
#2017-10-13|1071.38
#2017-10-16|1071.80
#2017-10-17|1072.93
#2017-10-18|1067.14
#2017-10-19|1054.06
#2017-10-20|1058.70
#2017-10-23|1063.25
#2017-10-24|1056.58
#2017-10-25|1064.41
#2017-10-26|1067.97
#2017-10-27|1065.41
#2017-10-30|1079.11
#2017-10-31|1080.86
#2017-11-01|1085.45
#2017-11-02|1080.21
#2017-11-03|1081.24
#2017-11-06|1090.35
#2017-11-07|1092.71
#2017-11-08|1093.18
#2017-11-09|1094.14
#2017-11-10|1084.75
#2017-11-13|1081.07
#2017-11-14|1086.89
#2017-11-15|1075.67
#2017-11-16|1076.85
#2017-11-17|1081.04
#2017-11-20|1082.64
#2017-11-21|1083.46
#2017-11-22|1089.14
#2017-11-23|1089.73
#2017-11-24|1079.65
#2017-11-27|1076.52
#2017-11-28|1079.11
#2017-11-29|1074.91
#2017-11-30|1063.46
#2017-12-01|1063.61
#2017-12-04|1065.48
#2017-12-05|1068.95
#2017-12-06|1060.97
#2017-12-07|1067.46
#2017-12-08|1083.08
#2017-12-11|1087.96
#2017-12-12|1086.36
#2017-12-13|1100.32
#2017-12-14|1107.64
#2017-12-15|1104.79
#2017-12-18|1109.32
#2017-12-19|1107.09
#2017-12-20|1122.67
#2017-12-21|1121.69
#2017-12-22|1137.36
#2017-12-25|1136.29
#2017-12-26|1134.96
#2017-12-27|1135.31
#2017-12-28|1139.24
#2017-12-29|1140.89
#2018-01-01|1140.24
#2018-01-02|1140.95
#2018-01-03|1156.04
#2018-01-04|1155.94
#2018-01-05|1172.76
#2018-01-08|1181.71
#2018-01-09|1183.70
#2018-01-10|1186.46
#2018-01-11|1184.92
#2018-01-12|1183.60
#2018-01-15|1176.92
#2018-01-16|1181.48
#2018-01-17|1193.65
#2018-01-18|1194.29
#2018-01-19|1210.58
#2018-01-22|1224.05
#2018-01-23|1222.26
#2018-01-24|1213.85
#2018-01-25|1207.97
#2018-01-26|1207.05
#2018-01-29|1200.78
#2018-01-30|1189.83
#2018-01-31|1193.91
#2018-02-01|1184.17
#2018-02-02|1172.84
#2018-02-05|1158.02
#2018-02-06|1128.76
#2018-02-07|1140.03
#2018-02-08|1138.43
#2018-02-09|1123.21
#2018-02-12|1127.68
#2018-02-13|1137.83
#2018-02-14|1142.71
#2018-02-15|1151.20
#2018-02-16|1149.84
#2018-02-19|1150.85
#2018-02-20|1146.72
#2018-02-21|1157.96
#2018-02-22|1155.58
#2018-02-23|1156.18
#2018-02-26|1165.05
#2018-02-27|1167.31
#2018-02-28|1160.53
#2018-03-01|1155.00
#2018-03-02|1145.30
#2018-03-05|1132.19
#2018-03-06|1138.25
#2018-03-07|1137.87
#2018-03-08|1138.56
#2018-03-09|1138.97
#2018-03-12|1155.60
#2018-03-13|1153.40
#2018-03-14|1149.98
#2018-03-15|1141.01
#2018-03-16|1146.70
#2018-03-19|1135.19
#2018-03-20|1135.59
#2018-03-21|1135.94
#2018-03-22|1134.82
#2018-03-23|1127.68
#2018-03-26|1131.06
#2018-03-27|1143.40
#2018-03-28|1138.80
#2018-03-29|1150.87
#2018-03-30|1152.28
#2018-04-02|1165.08
#2018-04-03|1166.82
#2018-04-04|1147.12
#2018-04-05|1153.52
#2018-04-06|1152.70
#2018-04-09|1165.02
#2018-04-10|1181.24
#2018-04-11|1174.92
#2018-04-12|1177.21
#2018-04-13|1173.90
#2018-04-16|1179.23
#2018-04-17|1166.82
#2018-04-18|1168.89
#2018-04-19|1183.63
#2018-04-20|1178.11
#2018-04-23|1162.91
#2018-04-24|1166.87
#2018-04-25|1165.26
#2018-04-26|1170.17
#2018-04-27|1165.14
#2018-04-30|1171.45
#2018-05-01|1171.43
#2018-05-02|1160.65
#2018-05-03|1150.01
#2018-05-04|1149.65
#2018-05-07|1155.43
#2018-05-08|1157.49
#2018-05-09|1154.05
#2018-05-10|1153.50
#2018-05-11|1162.77
#2018-05-14|1167.93
#2018-05-15|1165.72
#2018-05-16|1170.50
#2018-05-17|1161.65
#2018-05-18|1159.02
#2018-05-21|1155.02
#2018-05-22|1161.32
#2018-05-23|1160.21
#2018-05-24|1160.73
#2018-05-25|1173.88
#2018-05-28|1181.32
#2018-05-29|1184.38
#2018-05-30|1175.25
#2018-05-31|1193.68
#2018-06-01|1192.70
#2018-06-04|1195.63
#2018-06-05|1197.48
#2018-06-06|1210.77
#2018-06-07|1218.55
#2018-06-08|1202.75
#2018-06-11|1208.01
#2018-06-12|1215.16
#2018-06-13|1206.53
#2018-06-14|1192.38
#2018-06-15|1190.04
#2018-06-18|1179.89
#2018-06-19|1155.99
#2018-06-20|1167.57
#2018-06-21|1168.10
#2018-06-22|1169.57
#2018-06-25|1160.37
#2018-06-26|1163.62
#2018-06-27|1152.44
#2018-06-28|1135.34
#2018-06-29|1155.33
#2018-07-02|1151.70
#2018-07-03|1143.01
#2018-07-04|1138.78
#2018-07-05|1133.27
#2018-07-06|1142.61
#2018-07-09|1155.76
#2018-07-10|1157.74
#2018-07-11|1149.04
#2018-07-12|1157.26
#2018-07-13|1173.34
#2018-07-16|1168.86
#2018-07-17|1163.01
#2018-07-18|1168.92
#2018-07-19|1155.80
#2018-07-20|1157.97
#2018-07-23|1148.53
#2018-07-24|1161.56
#2018-07-25|1161.10
#2018-07-26|1163.83
#2018-07-27|1172.82
#2018-07-30|1168.52
#2018-07-31|1171.15
#2018-08-01|1171.69
#2018-08-02|1154.70
#2018-08-03|1146.03
#2018-08-06|1144.40
#2018-08-07|1149.65
#2018-08-08|1145.07
#2018-08-09|1152.85
#2018-08-10|1147.16
#2018-08-13|1126.66
#2018-08-14|1128.89
#2018-08-15|1114.33
#2018-08-16|1120.78
#2018-08-17|1131.55
#2018-08-20|1134.83
#2018-08-21|1152.28
#2018-08-22|1147.97
#2018-08-23|1169.59
#2018-08-24|1166.22
#2018-08-27|1169.26
#2018-08-28|1173.95
#2018-08-29|1167.97
#2018-08-30|1161.84
#2018-08-31|1159.38
#2018-09-03|1148.44
#2018-09-04|1141.14
#2018-09-05|1114.75
#2018-09-06|1111.70
#2018-09-07|1120.68
#2018-09-10|1115.58
#2018-09-11|1104.11
#2018-09-12|1097.71
#2018-09-13|1107.67
#2018-09-14|1115.39
#2018-09-17|1104.57
#2018-09-18|1115.02
#2018-09-19|1128.82
#2018-09-20|1132.10
#2018-09-21|1145.59
#2018-09-24|1125.88
#2018-09-25|1133.08
#2018-09-26|1134.91
#2018-09-27|1134.70
#2018-09-28|1138.76
#2018-10-01|1131.05
#2018-10-02|1114.55
#2018-10-03|1114.02
#2018-10-04|1088.62
#2018-10-05|1075.94
#2018-10-08|1063.28
#2018-10-09|1059.35
#2018-10-10|1055.44
#2018-10-11|1026.86
#2018-10-12|1051.56
#2018-10-15|1042.16
#2018-10-16|1051.09
#2018-10-17|1057.35
#2018-10-18|1055.34
#2018-10-19|1062.52
#2018-10-22|1074.15
#2018-10-23|1054.06
#2018-10-24|1053.63
#2018-10-25|1052.19
#2018-10-26|1043.76
#2018-10-29|1046.87
#2018-10-30|1039.39
#2018-10-31|1055.53
#2018-11-01|1062.05
#2018-11-02|1086.97
#2018-11-05|1090.85
#2018-11-06|1094.65
#2018-11-07|1098.14
#2018-11-08|1093.47
#2018-11-09|1071.69
#2018-11-12|1063.74
#2018-11-13|1075.59
#2018-11-14|1080.47
#2018-11-15|1084.93
#2018-11-16|1098.38
#2018-11-19|1103.36
#2018-11-20|1092.09
#2018-11-21|1094.12
#2018-11-22|1095.86
#2018-11-23|1094.26
#2018-11-26|1104.48
#2018-11-27|1083.77
#2018-11-28|1087.73
#2018-11-29|1093.58
#2018-11-30|1095.16
#2018-12-03|1105.70
#2018-12-04|1101.11
#2018-12-05|1097.34
#2018-12-06|1073.81
#2018-12-07|1074.55
#2018-12-10|1058.18
#2018-12-11|1061.76
#2018-12-12|1076.97
#2018-12-13|1094.51
#2018-12-14|1086.00
#2018-12-17|1085.37
#2018-12-18|1082.66
#2018-12-19|1096.69
#2018-12-20|1091.74
#2018-12-21|1089.96
#2018-12-24|1088.87
#2018-12-25|1085.44
#2018-12-26|1084.65
#2018-12-27|1088.59
#2018-12-28|1103.18
#2018-12-31|1108.91
#2019-01-01|1107.69
#2019-01-02|1089.22
#2019-01-03|1092.96
#2019-01-04|1097.44
#2019-01-07|1111.52
#2019-01-08|1109.42
#2019-01-09|1129.01
#2019-01-10|1139.08
#2019-01-11|1143.60
#2019-01-14|1143.11
#2019-01-15|1160.36
#2019-01-16|1161.43
#2019-01-17|1162.44
#2019-01-18|1160.59
#2019-01-21|1163.07
#2019-01-22|1160.69
#2019-01-23|1160.11
#2019-01-24|1165.95
#2019-01-25|1170.19
#2019-01-28|1165.56
#2019-01-29|1162.65
#2019-01-30|1162.11
#2019-01-31|1168.96
#2019-02-01|1174.50
#2019-02-04|1173.55
#2019-02-05|1169.55
#2019-02-06|1168.06
#2019-02-07|1171.25
#2019-02-08|1160.24
#2019-02-11|1159.63
#2019-02-12|1164.81
#2019-02-13|1158.82
#2019-02-14|1160.26
#2019-02-15|1149.94
#2019-02-18|1163.07
#2019-02-19|1155.69
#2019-02-20|1172.20
#2019-02-21|1173.96
#2019-02-22|1181.72
#2019-02-25|1179.64
#2019-02-26|1178.84
#2019-02-27|1172.43
#2019-02-28|1157.99
#2019-03-01|1165.13
#2019-03-04|1159.95
#2019-03-05|1157.52
#2019-03-06|1164.22
#2019-03-07|1162.51
#2019-03-08|1147.60
#2019-03-11|1154.03
#2019-03-12|1158.16
#2019-03-13|1157.51
#2019-03-14|1159.89
#2019-03-15|1162.16
#2019-03-18|1184.10
#2019-03-19|1179.22
#2019-03-20|1180.97
#2019-03-21|1181.79
#2019-03-22|1185.89
#2019-03-25|1169.62
#2019-03-26|1182.29
#2019-03-27|1184.84
#2019-03-28|1189.70
#2019-03-29|1198.46
#2019-04-01|1199.78
#2019-04-02|1195.33
#2019-04-03|1207.83
#2019-04-04|1207.35
#2019-04-05|1208.10
#2019-04-08|1206.42
#2019-04-09|1214.36
#2019-04-10|1209.81
#2019-04-11|1190.95
#2019-04-12|1193.39
#2019-04-15|1193.83
#2019-04-16|1197.36
#2019-04-17|1193.47
#2019-04-18|1185.75
#2019-04-19|1186.93
#2019-04-22|1185.48
#2019-04-23|1186.86
#2019-04-24|1188.12
#2019-04-25|1176.67
#2019-04-26|1177.88
#2019-04-29|1188.00
#2019-04-30|1200.04
#2019-05-01|1200.06
#2019-05-02|1213.96
#2019-05-03|1205.03
#2019-05-06|1188.61
#2019-05-07|1192.73
#2019-05-08|1198.88
#2019-05-09|1176.90
#2019-05-10|1187.94
#2019-05-13|1183.07
#2019-05-14|1169.97
#2019-05-15|1166.07
#2019-05-16|1169.27
#2019-05-17|1166.80
#2019-05-20|1169.53
#2019-05-21|1170.06
#2019-05-22|1172.69
#2019-05-23|1173.41
#2019-05-24|1173.41
#2019-05-27|1178.36
#2019-05-28|1180.78
#2019-05-29|1183.53
#2019-05-30|1177.36
#2019-05-31|1196.98
#2019-06-03|1207.61
#2019-06-04|1198.51
#2019-06-05|1203.38
#2019-06-06|1201.22
#2019-06-07|1200.73
#2019-06-10|1221.74
#2019-06-11|1228.21
#2019-06-12|1225.93
#2019-06-13|1230.72
#2019-06-14|1220.10
#2019-06-17|1201.64
#2019-06-18|1210.60
#2019-06-19|1231.92
#2019-06-20|1238.68
#2019-06-21|1241.93
#2019-06-24|1239.88
#2019-06-25|1242.13
#2019-06-26|1238.47
#2019-06-27|1251.82
#2019-06-28|1251.83
#2019-07-01|1250.57
#2019-07-02|1263.63
#2019-07-03|1267.20
#2019-07-04|1268.68
#2019-07-05|1282.87
#2019-07-08|1270.84
#2019-07-09|1264.10
#2019-07-10|1272.43
#2019-07-11|1275.03
#2019-07-12|1262.60
#2019-07-15|1273.84
#2019-07-16|1268.23
#2019-07-17|1262.89
#2019-07-18|1266.29
#2019-07-19|1268.42
#2019-07-22|1261.14
#2019-07-23|1267.09
#2019-07-24|1259.34
#2019-07-25|1273.83
#2019-07-26|1255.87
#2019-07-29|1252.85
#2019-07-30|1249.52
#2019-07-31|1241.83
#2019-08-01|1234.21
#2019-08-02|1222.25
#2019-08-05|1201.60
#2019-08-06|1192.70
#2019-08-07|1199.75
#2019-08-08|1219.59
#2019-08-09|1219.44
#2019-08-12|1218.04
#2019-08-13|1200.57
#2019-08-14|1206.06
#2019-08-15|1209.56
#2019-08-16|1228.11
#2019-08-19|1245.43
#2019-08-20|1249.37
#2019-08-21|1257.09
#2019-08-22|1257.03
#2019-08-23|1266.42
#2019-08-26|1255.29
#2019-08-27|1258.65
#2019-08-28|1267.12
#2019-08-29|1270.82
#2019-08-30|1273.61
#2019-09-02|1271.83
#2019-09-03|1248.78
#2019-09-04|1260.49
#2019-09-05|1268.38
#2019-09-06|1263.24
#2019-09-09|1269.60
#2019-09-10|1260.87
#2019-09-11|1261.77
#2019-09-12|1266.94
#2019-09-13|1270.94
#2019-09-16|1271.57
#2019-09-17|1258.46
#2019-09-18|1261.04
#2019-09-19|1247.11
#2019-09-20|1266.55
#2019-09-23|1263.10
#2019-09-24|1259.61
#2019-09-25|1252.97
#2019-09-26|1258.41
#2019-09-27|1255.15
#2019-09-30|1255.71
#2019-10-01|1243.93
#2019-10-02|1236.46
#2019-10-03|1239.92
#2019-10-04|1238.41
#2019-10-07|1238.30
#2019-10-08|1245.03
#2019-10-09|1243.20
#2019-10-10|1247.34
#2019-10-11|1255.27
#2019-10-14|1258.82
#2019-10-15|1261.53
#2019-10-16|1272.37
#2019-10-17|1286.41
#2019-10-18|1285.17
#2019-10-21|1288.88
#2019-10-22|1292.42
#2019-10-23|1281.17
#2019-10-24|1284.09
#2019-10-25|1287.15
#2019-10-28|1296.72
#2019-10-29|1296.88
#2019-10-30|1293.74
#2019-10-31|1299.99
#2019-11-01|1305.14
#2019-11-04|1328.24
#2019-11-05|1334.97
#2019-11-06|1316.95
#2019-11-07|1322.49
#2019-11-08|1311.03
#2019-11-11|1295.88
#2019-11-12|1305.91
#2019-11-13|1303.34
#2019-11-14|1292.80
#2019-11-15|1301.77
#2019-11-18|1298.68
#2019-11-19|1309.26
#2019-11-20|1308.42
#2019-11-21|1298.03
#2019-11-22|1298.61
#2019-11-25|1303.74
#2019-11-26|1297.62
#2019-11-27|1312.23
#2019-11-28|1308.35
#2019-11-29|1295.56
#2019-12-02|1297.38
#2019-12-03|1297.83
#2019-12-04|1294.82
#2019-12-05|1300.15
#2019-12-06|1303.75
#2019-12-09|1303.30
#2019-12-10|1295.54
#2019-12-11|1298.44
#2019-12-12|1309.92
#2019-12-13|1319.93
#2019-12-16|1306.73
#2019-12-17|1325.01
#2019-12-18|1328.53
#2019-12-19|1324.52
#2019-12-20|1339.48
#2019-12-23|1345.88
#2019-12-24|1342.53
#2019-12-25|1342.91
#2019-12-26|1339.29
#2019-12-27|1345.92
#2019-12-30|1345.99
#2019-12-31|1342.39
#2020-01-01|1343.08
#2020-01-02|1341.13
#2020-01-03|1345.71
#2020-01-06|1332.04
#2020-01-07|1344.42
#2020-01-08|1333.91
#2020-01-09|1359.36
#2020-01-10|1357.88
#2020-01-13|1359.82
#2020-01-14|1365.16
#2020-01-15|1366.14
#2020-01-16|1374.98
#2020-01-17|1374.01
#2020-01-20|1372.44
#2020-01-21|1353.53
#2020-01-22|1364.91
#2020-01-23|1361.88
#2020-01-24|1363.70
#2020-01-27|1354.61
#2020-01-28|1339.82
#2020-01-29|1336.57
#2020-01-30|1302.05
#2020-01-31|1295.12
#2020-02-03|1292.67
#2020-02-04|1322.12
#2020-02-05|1331.25
#2020-02-06|1340.21
#2020-02-07|1332.96
#2020-02-10|1322.30
#2020-02-11|1324.06
#2020-02-12|1328.88
#2020-02-13|1330.80
#2020-02-14|1332.35
#2020-02-17|1335.96
#2020-02-18|1325.26
#2020-02-19|1335.36
#2020-02-20|1324.93
#2020-02-21|1317.19
#2020-02-24|1285.55
#2020-02-25|1288.80
#2020-02-26|1263.44
#2020-02-27|1274.29
#2020-02-28|1245.29
#2020-03-02|1244.93
#2020-03-03|1259.88
#2020-03-04|1281.50
#2020-03-05|1304.60
#2020-03-06|1283.22
#2020-03-09|1222.28
#2020-03-10|1228.84
#2020-03-11|1231.81
#2020-03-12|1162.03
#2020-03-13|1139.06
#2020-03-16|1083.02
#2020-03-17|1070.75
#2020-03-18|1041.19
#2020-03-19|1017.30
#2020-03-20|1058.35
#2020-03-23| 998.91
#2020-03-24|1047.43
#2020-03-25|1088.65
#2020-03-26|1102.07
#2020-03-27|1104.99
#2020-03-30|1093.31
#2020-03-31|1131.26
#2020-04-01|1107.52
#2020-04-02|1117.36
#2020-04-03|1105.12
#2020-04-06|1127.59
#2020-04-07|1175.74
#2020-04-08|1156.31
#2020-04-09|1172.59
#2020-04-10|1170.05
#2020-04-13|1167.30
#2020-04-14|1179.30
#2020-04-15|1180.88
#2020-04-16|1168.92
#2020-04-17|1180.12
#2020-04-20|1179.45
#2020-04-21|1150.33
#2020-04-22|1177.63
#2020-04-23|1184.71
#2020-04-24|1173.26
#2020-04-27|1199.94
#2020-04-28|1208.63
#2020-04-29|1210.43
#2020-04-30|1222.56
#2020-05-01|1222.56
#2020-05-04|1193.46
#2020-05-05|1202.23
#2020-05-06|1211.22
#2020-05-07|1208.03
#2020-05-08|1220.86
#2020-05-11|1224.62
#2020-05-12|1224.97
#2020-05-13|1233.10
#2020-05-14|1219.93
#2020-05-15|1217.27
#2020-05-18|1215.86
#2020-05-19|1226.41
#2020-05-20|1229.13
#2020-05-21|1228.90
#2020-05-22|1208.04
#2020-05-25|1219.83
#2020-05-26|1238.99
#2020-05-27|1239.00
#2020-05-28|1241.44
#2020-05-29|1267.38
#2020-06-01|1283.17
#2020-06-02|1296.12
#2020-06-03|1311.48
#2020-06-04|1327.97
#2020-06-05|1325.49
#2020-06-08|1316.60
#2020-06-09|1323.63
#2020-06-10|1316.76
#2020-06-11|1306.86
#2020-06-12|1301.72
#2020-06-15|1277.64
#2020-06-16|1303.09
#2020-06-17|1309.88
#2020-06-18|1314.60
#2020-06-19|1321.32
#2020-06-22|1312.96
#2020-06-23|1323.00
#2020-06-24|1316.35
#2020-06-25|1312.44
#2020-06-26|1314.75
#2020-06-29|1317.22
#2020-06-30|1325.88
#2020-07-01|1322.60
#2020-07-02|1352.30
#2020-07-03|1363.82
#2020-07-06|1381.12
#2020-07-07|1378.00
#2020-07-08|1397.88
#2020-07-09|1397.86
#2020-07-10|1393.77
#2020-07-13|1418.64
#2020-07-14|1409.39
#2020-07-15|1415.83
#2020-07-16|1398.27
#2020-07-17|1415.86
#2020-07-20|1416.18
#2020-07-21|1421.64
#2020-07-22|1414.13
#2020-07-23|1434.71
#2020-07-24|1406.89
#2020-07-27|1415.31
#2020-07-28|1429.73
#2020-07-29|1432.29
#2020-07-30|1430.75
#2020-07-31|1427.66
#2020-08-03|1413.82
#2020-08-04|1424.42
#2020-08-05|1435.40
#2020-08-06|1440.96
#2020-08-07|1438.30
#2020-08-10|1439.65
#2020-08-11|1444.07
#2020-08-12|1433.17
#2020-08-13|1441.39
#2020-08-14|1440.16
#2020-08-17|1449.82
#2020-08-18|1463.25
#2020-08-19|1445.33
#2020-08-20|1423.94
#2020-08-21|1431.99
#2020-08-24|1447.08
#2020-08-25|1447.45
#2020-08-26|1457.64
#2020-08-27|1459.38
#2020-08-28|1480.15
#2020-08-31|1454.31
#2020-09-01|1461.60
#2020-09-02|1462.51
#2020-09-03|1456.66
#2020-09-04|1449.18
#2020-09-07|1439.29
#2020-09-08|1436.87
#2020-09-09|1420.02
#2020-09-10|1426.18
#2020-09-11|1436.02
#2020-09-14|1441.12
#2020-09-15|1453.64
#2020-09-16|1458.56
#2020-09-17|1441.61
#2020-09-18|1441.27
#2020-09-21|1412.92
#2020-09-22|1405.40
#2020-09-23|1409.45
#2020-09-24|1383.02
#2020-09-25|1392.96
#2020-09-28|1406.62
#2020-09-29|1393.30
#2020-09-30|1405.58
#2020-10-01|1409.99
#2020-10-02|1410.12
#2020-10-05|1416.86
#2020-10-06|1427.67
#2020-10-07|1425.52
#2020-10-08|1429.88
#2020-10-09|1420.82
#2020-10-12|1421.17
#2020-10-13|1417.40
#2020-10-14|1417.62
#2020-10-15|1401.58
#2020-10-16|1398.10
#2020-10-19|1399.22
#2020-10-20|1405.72
#2020-10-21|1405.99
#2020-10-22|1408.25
#2020-10-23|1401.44
#2020-10-26|1401.01
#2020-10-27|1406.64
#2020-10-28|1405.10
#2020-10-29|1403.27
#2020-10-30|1376.42
#2020-11-02|1374.59
#2020-11-03|1386.02
#2020-11-04|1391.86
#2020-11-05|1428.83
#2020-11-06|1419.39
#2020-11-09|1436.05
#2020-11-10|1450.71
#2020-11-11|1443.65
#2020-11-12|1468.33
#2020-11-13|1469.98
#2020-11-16|1477.12
#2020-11-17|1472.26
#2020-11-18|1480.47
#2020-11-19|1495.03
#2020-11-20|1515.14
#2020-11-23|1519.30
#2020-11-24|1515.84
#2020-11-25|1490.42
#2020-11-26|1507.22
#2020-11-27|1502.67
#2020-11-30|1484.45
#2020-12-01|1500.06
#2020-12-02|1496.10
#2020-12-03|1514.65
#2020-12-04|1535.72
#2020-12-07|1526.15
#2020-12-08|1529.89
#2020-12-09|1540.49
#2020-12-10|1549.61
#2020-12-11|1557.65
#2020-12-14|1563.20
#2020-12-15|1564.51
#2020-12-16|1573.60
#2020-12-17|1576.84
#2020-12-18|1567.79
#2020-12-21|1548.09
#2020-12-22|1545.78
#2020-12-23|1570.86
#2020-12-24|1579.73
#2020-12-25|1580.07
#2020-12-28|1581.11
#2020-12-29|1588.05
#2020-12-30|1606.16
#2020-12-31|1603.04
#2021-01-01|1608.93
#2021-01-04|1631.48
#2021-01-05|1657.67
#2021-01-06|1650.08
#2021-01-07|1635.81
#2021-01-08|1655.86
#2021-01-11|1644.26
#2021-01-12|1644.93
#2021-01-13|1636.01
#2021-01-14|1641.17
#2021-01-15|1625.97
#2021-01-18|1635.76
#2021-01-19|1647.99
#2021-01-20|1653.64
#2021-01-21|1650.62
#2021-01-22|1644.01
#2021-01-25|1648.81
#2021-01-26|1647.90
#2021-01-27|1644.10
#2021-01-28|1621.43
#2021-01-29|1611.51
#2021-02-01|1634.06
#2021-02-02|1654.30
#2021-02-03|1650.73
#2021-02-04|1653.38
#2021-02-05|1669.88
#2021-02-08|1669.45
#2021-02-09|1669.58
#2021-02-10|1671.53
#2021-02-11|1670.53
#2021-02-12|1660.61
#2021-02-15|1664.90
#2021-02-16|1657.02
#2021-02-17|1651.99
#2021-02-18|1633.64
#2021-02-19|1648.77
#2021-02-22|1604.38
#2021-02-23|1607.72
#2021-02-24|1581.94
#2021-02-25|1590.11
#2021-02-26|1539.82
#2021-03-01|1561.41
#2021-03-02|1552.45
#2021-03-03|1567.82
#2021-03-04|1543.44
#2021-03-05|1544.71
#2021-03-08|1516.68
#2021-03-09|1528.10
#2021-03-10|1544.01
#2021-03-11|1571.46
#2021-03-12|1551.88
#2021-03-15|1546.54
#2021-03-16|1564.19
#2021-03-17|1584.38
#2021-03-18|1593.63
#2021-03-19|1591.38
#2021-03-22|1589.61
#2021-03-23|1532.02
#2021-03-24|1497.19
#2021-03-25|1500.06
#2021-03-26|1525.92
#2021-03-29|1511.50
#2021-03-30|1529.06
#2021-03-31|1517.84
#2021-04-01|1541.95
#2021-04-02|1541.38
#2021-04-05|1535.33
#2021-04-06|1539.34
#2021-04-07|1526.50
#2021-04-08|1539.58
#2021-04-09|1522.35
#2021-04-12|1496.47
#2021-04-13|1506.97
#2021-04-14|1515.67
#2021-04-15|1515.80
#2021-04-16|1536.65
#2021-04-19|1549.03
#2021-04-20|1555.22
#2021-04-21|1538.24
#2021-04-22|1557.14
#2021-04-23|1543.84
#2021-04-26|1538.53
#2021-04-27|1542.57
#2021-04-28|1543.52
#2021-04-29|1542.57
#2021-04-30|1525.60
#2021-05-03|1512.25
#2021-05-04|1516.86
#2021-05-05|1504.43
#2021-05-06|1512.85
#2021-05-07|1508.31
#2021-05-10|1508.83
#2021-05-11|1509.45
#2021-05-12|1509.25
#2021-05-13|1502.75
#2021-05-14|1522.54
#2021-05-17|1538.01
#2021-05-18|1546.37
#2021-05-19|1542.65
#2021-05-20|1547.31
#2021-05-21|1565.94
#2021-05-24|1558.73
#2021-05-25|1583.67
#2021-05-26|1553.96
#2021-05-27|1582.81
#2021-05-28|1572.35
#2021-05-31|1602.03
#2021-06-01|1591.98
#2021-06-02|1580.00
#2021-06-03|1576.64
#2021-06-04|1558.33
#2021-06-07|1570.89
#2021-06-08|1569.20
#2021-06-09|1566.08
#2021-06-10|1560.94
#2021-06-11|1559.61
#2021-06-14|1556.96
#2021-06-15|1548.86
#2021-06-16|1538.91
#2021-06-17|1528.67
#2021-06-18|1539.99
#2021-06-21|1509.48
#2021-06-22|1500.01
#2021-06-23|1514.69
#2021-06-24|1515.34
#2021-06-25|1531.31
#2021-06-28|1526.22
#2021-06-29|1512.46
#2021-06-30|1503.05
#2021-07-01|1502.95
#2021-07-02|1490.54
#2021-07-05|1495.36
#2021-07-06|1481.90
#2021-07-07|1482.28
#2021-07-08|1456.93
#2021-07-09|1460.74
#2021-07-12|1484.34
#2021-07-13|1504.32
#2021-07-14|1517.22
#2021-07-15|1516.42
#2021-07-16|1509.73
#2021-07-19|1496.95
#2021-07-20|1504.39
#2021-07-21|1498.57
#2021-07-22|1496.70
#2021-07-23|1480.96
#2021-07-26|1445.97
#2021-07-27|1409.64
#2021-07-28|1417.77
#2021-07-29|1423.48
#2021-07-30|1397.67
#2021-08-02|1425.23
#2021-08-03|1446.46
#2021-08-04|1447.90
#2021-08-05|1452.46
#2021-08-06|1446.49
#2021-08-09|1446.30
#2021-08-10|1468.53
#2021-08-11|1461.06
#2021-08-12|1446.50
#2021-08-13|1444.25
#2021-08-16|1444.47
#2021-08-17|1437.36
#2021-08-18|1452.86
#2021-08-19|1444.96
#2021-08-20|1431.18
#2021-08-23|1434.71
#2021-08-24|1457.02
#2021-08-25|1455.52
#2021-08-26|1468.02
#2021-08-27|1473.40
#2021-08-30|1484.60
#2021-08-31|1503.54
#2021-09-01|1500.69
#2021-09-02|1499.27
#2021-09-03|1507.68
#2021-09-06|1503.01
#2021-09-07|1501.55
#2021-09-08|1495.98
#2021-09-09|1497.68
#2021-09-10|1497.84
#2021-09-13|1470.12
#2021-09-14|1461.56
#2021-09-15|1457.25
#2021-09-16|1464.18
#2021-09-17|1484.04
#2021-09-20|1469.62
#2021-09-21|1473.87
#2021-09-22|1470.50
#2021-09-23|1468.15
#2021-09-24|1459.78
#2021-09-27|1467.11
#2021-09-28|1461.83
#2021-09-29|1463.77
#2021-09-30|1470.45
#2021-10-01|1466.09
#2021-10-04|1454.29
#2021-10-05|1456.40
#2021-10-06|1438.50
#2021-10-07|1455.74
#2021-10-08|1445.04
#2021-10-11|1450.07
#2021-10-12|1446.79
#2021-10-13|1457.79
#2021-10-14|1464.56
#2021-10-15|1476.67
#2021-10-18|1473.44
#2021-10-19|1483.22
#2021-10-20|1482.79
#2021-10-21|1470.34
#2021-10-22|1468.73
#2021-10-25|1463.12
#2021-10-26|1481.23
#2021-10-27|1473.16
#2021-10-28|1466.85
#2021-10-29|1472.73
#2021-11-01|1470.77
#2021-11-02|1473.25
#2021-11-03|1463.91
#2021-11-04|1464.50
#2021-11-05|1467.23
#2021-11-08|1471.63
#2021-11-09|1466.91
#2021-11-10|1458.15
#2021-11-11|1463.35
#2021-11-12|1498.00
#2021-11-15|1511.69
#2021-11-16|1534.77
#2021-11-17|1536.77
#2021-11-18|1529.52
#2021-11-19|1525.84
#2021-11-22|1501.90
#2021-11-23|1510.79
#2021-11-24|1513.21
#2021-11-25|1520.32
#2021-11-26|1489.33
#2021-11-29|1491.15
#2021-11-30|1461.63
#2021-12-01|1460.87
#2021-12-02|1490.56
#2021-12-03|1482.07
#2021-12-06|1446.99
#2021-12-07|1463.75
#2021-12-08|1480.97
#2021-12-09|1508.55
#2021-12-10|1506.96
#2021-12-13|1500.15
#2021-12-14|1496.91
#2021-12-15|1483.50
#2021-12-16|1483.93
#2021-12-17|1473.67
#2021-12-20|1454.02
#2021-12-21|1467.31
#2021-12-22|1471.41
#2021-12-23|1480.12
#2021-12-24|1483.02
#2021-12-27|1482.73
#2021-12-28|1493.92
#2021-12-29|1486.40
#2021-12-30|1489.00
#2021-12-31|1500.85
#2022-01-03|1495.23
#2022-01-04|1467.76
#2022-01-05|1463.18
#2022-01-06|1453.43
#2022-01-07|1468.83
#2022-01-10|1479.52
#2022-01-11|1471.51
#2022-01-12|1485.57
#2022-01-13|1486.01
#2022-01-14|1480.66
#2022-01-17|1460.92
#2022-01-18|1450.66
#2022-01-19|1447.35
#2022-01-20|1466.19
#2022-01-21|1484.84
#2022-01-24|1480.90
#2022-01-25|1472.16
#2022-01-26|1458.96
#2022-01-27|1448.04
#2022-01-28|1444.50
#2022-01-31|1452.26
#2022-02-01|1461.62
#2022-02-02|1462.73
#2022-02-03|1462.64
#2022-02-04|1487.85
#2022-02-07|1461.68
#2022-02-08|1460.42
#2022-02-09|1478.17
#2022-02-10|1496.59
#2022-02-11|1489.03
#2022-02-14|1474.29
#2022-02-15|1500.38
#2022-02-16|1504.77
#2022-02-17|1516.87
#2022-02-18|1515.68
#2022-02-21|1511.77
#2022-02-22|1493.43
#2022-02-23|1495.92
#2022-02-24|1453.98
#2022-02-25|1470.01
#2022-02-28|1477.91
#2022-03-01|1486.50
#2022-03-02|1455.11
#2022-03-03|1448.47
#2022-03-04|1426.99
#2022-03-07|1370.84
#2022-03-08|1332.49
#2022-03-09|1334.48
#2022-03-10|1345.20
#2022-03-11|1336.66
#2022-03-14|1286.31
#2022-03-15|1269.43
#2022-03-16|1319.92
#2022-03-17|1365.66
#2022-03-18|1358.18
#2022-03-21|1345.12
#2022-03-22|1364.34
#2022-03-23|1362.74
#2022-03-24|1357.31
#2022-03-25|1331.29
#2022-03-28|1327.58
#2022-03-29|1337.25
#2022-03-30|1362.99
#2022-03-31|1349.24
#2022-04-01|1368.62
#2022-04-04|1372.64
#2022-04-05|1378.87
#2022-04-06|1362.17
#2022-04-07|1341.79
#2022-04-08|1356.65
#2022-04-11|1337.74
#2022-04-12|1342.06
#2022-04-13|1349.51
#2022-04-14|1363.59
#2022-04-15|1364.70
#2022-04-18|1362.27
#2022-04-19|1333.98
#2022-04-20|1352.58
#2022-04-21|1349.87
#2022-04-22|1348.75
#2022-04-25|1315.40
#2022-04-26|1331.10
#2022-04-27|1329.55
#2022-04-28|1329.84
#2022-04-29|1345.59
#2022-05-02|1348.34
#2022-05-03|1344.10
#2022-05-04|1336.16
#2022-05-05|1334.06
#2022-05-06|1290.26
#2022-05-09|1274.55
#2022-05-10|1283.66
#2022-05-11|1287.13
#2022-05-12|1266.29
#2022-05-13|1285.31
#2022-05-16|1281.46
#2022-05-17|1305.26
#2022-05-18|1309.82
#2022-05-19|1299.76
#2022-05-20|1330.76
#2022-05-23|1324.26
#2022-05-24|1302.07
#2022-05-25|1313.75
#2022-05-26|1316.83
#2022-05-27|1331.51
#2022-05-30|1352.59
#2022-05-31|1371.32
#2022-06-01|1360.37
#2022-06-02|1356.37
#2022-06-03|1353.48
#2022-06-06|1372.78
#2022-06-07|1352.96
#2022-06-08|1354.33
#2022-06-09|1338.38
#2022-06-10|1333.18
#2022-06-13|1311.67
#2022-06-14|1314.90
#2022-06-15|1309.90
#2022-06-16|1295.02
#2022-06-17|1299.90
#2022-06-20|1314.23
#2022-06-21|1336.72
#2022-06-22|1319.07
#2022-06-23|1335.82
#2022-06-24|1355.74
#2022-06-27|1379.38
#2022-06-28|1394.14
#2022-06-29|1377.42
#2022-06-30|1384.38
#2022-07-01|1394.74
#2022-07-04|1395.35
#2022-07-05|1384.77
#2022-07-06|1386.35
#2022-07-07|1397.43
#2022-07-08|1394.98
#2022-07-11|1381.00
#2022-07-12|1370.13
#2022-07-13|1381.85
#2022-07-14|1377.57
#2022-07-15|1374.76
#2022-07-18|1380.26
#2022-07-19|1371.64
#2022-07-20|1380.59
#2022-07-21|1382.83
#2022-07-22|1388.16
#2022-07-25|1386.12
#2022-07-26|1380.67
#2022-07-27|1385.47
#2022-07-28|1391.44
#2022-07-29|1386.59
#2022-08-01|1395.31
#2022-08-02|1378.08
#2022-08-03|1371.53
#2022-08-04|1377.80
#2022-08-05|1385.81
#2022-08-08|1384.21
#2022-08-09|1385.57
#2022-08-10|1372.27
#2022-08-11|1382.81
#2022-08-12|1381.63
#2022-08-15|1381.24
#2022-08-16|1382.16
#2022-08-17|1386.80
#2022-08-18|1390.45
#2022-08-19|1377.99
#2022-08-22|1373.25
#2022-08-23|1369.08
#2022-08-24|1358.53
#2022-08-25|1373.11
#2022-08-26|1384.64
#2022-08-29|1376.22
#2022-08-30|1381.65
#2022-08-31|1384.90
#2022-09-01|1359.49
#2022-09-02|1355.08
#2022-09-05|1346.00
#2022-09-06|1341.09
#2022-09-07|1339.05
#2022-09-08|1337.40
#2022-09-09|1351.86
#2022-09-12|1353.67
#2022-09-13|1366.73
#2022-09-14|1349.03
#2022-09-15|1347.12
#2022-09-16|1334.14
#2022-09-19|1334.61
#2022-09-20|1343.42
#2022-09-21|1336.25
#2022-09-22|1330.99
#2022-09-23|1318.62
#2022-09-26|1303.58
#2022-09-27|1318.14
#2022-09-28|1296.31
#2022-09-29|1298.43
#2022-09-30|1304.03
#2022-10-03|1283.08
#2022-10-04|1294.97
#2022-10-05|1322.60
#2022-10-06|1319.82
#2022-10-07|1307.95
#2022-10-10|1273.47
#2022-10-11|1262.73
#2022-10-12|1261.71
#2022-10-13|1252.54
#2022-10-14|1260.36
#2022-10-17|1258.73
#2022-10-18|1274.42
#2022-10-19|1259.53
#2022-10-20|1257.21
#2022-10-21|1250.12
#2022-10-24|1230.15
#2022-10-25|1234.01
#2022-10-26|1246.11
#2022-10-27|1247.05
#2022-10-28|1223.54
#2022-10-31|1214.86
#2022-11-01|1248.25
#2022-11-02|1269.08
#2022-11-03|1251.35
#2022-11-04|1282.05
#2022-11-07|1299.19
#2022-11-08|1297.83
#2022-11-09|1303.76
#2022-11-10|1293.91
#2022-11-11|1329.51
#2022-11-14|1327.08
#2022-11-15|1348.24
#2022-11-16|1336.14
#2022-11-17|1330.02
#2022-11-18|1324.45
#2022-11-21|1308.80
#2022-11-22|1302.51
#2022-11-23|1298.79
#2022-11-24|1315.16
#2022-11-25|1303.73
#2022-11-28|1312.45
#2022-11-29|1340.73
#2022-11-30|1368.25
#2022-12-01|1378.98
#2022-12-02|1367.38
#2022-12-05|1372.70
#2022-12-06|1367.21
#2022-12-07|1354.66
#2022-12-08|1368.35
#2022-12-09|1385.48
#2022-12-12|1382.12
#2022-12-13|1383.24
#2022-12-14|1393.92
#2022-12-15|1371.52
#2022-12-16|1371.52
#2022-12-19|1379.74
#2022-12-20|1366.05
#2022-12-21|1360.89
#2022-12-22|1381.71
#2022-12-23|1370.95
#2022-12-26|1376.24
#2022-12-27|1378.53
#2022-12-28|1387.03
#2022-12-29|1383.94
#2022-12-30|1371.99
#2023-01-02|1372.38
#2023-01-03|1375.33
#2023-01-04|1373.19
#2023-01-05|1401.41
#2023-01-06|1397.26
#2023-01-09|1430.92
#2023-01-10|1423.94
#2023-01-11|1411.31
#2023-01-12|1415.91
#2023-01-13|1434.58
#2023-01-16|1432.99
#2023-01-17|1420.79
#2023-01-18|1424.68
#2023-01-19|1418.96
#2023-01-20|1422.02
#2023-01-23|1422.74
#2023-01-24|1423.48
#2023-01-25|1423.18
#2023-01-26|1433.41
#2023-01-27|1436.77
#2023-01-30|1430.20
#2023-01-31|1416.29
#2023-02-01|1436.82
#2023-02-02|1455.22
#2023-02-03|1448.21
#2023-02-06|1429.60
#2023-02-07|1420.09
#2023-02-08|1421.99
#2023-02-09|1425.12
#2023-02-10|1411.54
#2023-02-13|1417.91
#2023-02-14|1428.65
#2023-02-15|1420.37
#2023-02-16|1423.17
#2023-02-17|1412.15
#2023-02-20|1413.16
#2023-02-21|1403.66
#2023-02-22|1400.04
#2023-02-23|1405.86
#2023-02-24|1396.08
#2023-02-27|1392.10
#2023-02-28|1383.91
#2023-03-01|1408.59
#2023-03-02|1402.98
#2023-03-03|1410.45
#2023-03-06|1418.99
#2023-03-07|1418.21
#2023-03-08|1409.94
#2023-03-09|1395.41
#2023-03-10|1381.55
#2023-03-13|1394.09
#2023-03-14|1374.55
#2023-03-15|1380.99
#2023-03-16|1379.51
#2023-03-17|1394.22
#2023-03-20|1378.68
#2023-03-21|1389.38
#2023-03-22|1393.54
#2023-03-23|1409.47
#2023-03-24|1410.84
#2023-03-27|1406.87
#2023-03-28|1409.10
#2023-03-29|1417.51
#2023-03-30|1412.85
#2023-03-31|1409.63
#2023-04-03|1403.23
#2023-04-04|1405.65
#2023-04-05|1414.05
#2023-04-06|1418.89
#2023-04-07|1416.93
#2023-04-10|1417.29
#2023-04-11|1422.27
#2023-04-12|1401.77
#2023-04-13|1411.53
#2023-04-14|1413.04
#2023-04-17|1425.82
#2023-04-18|1423.41
#2023-04-19|1412.35
#2023-04-20|1408.70
#2023-04-21|1408.32
#2023-04-24|1408.88
#2023-04-25|1407.23
#2023-04-26|1420.63
#2023-04-27|1421.45
#2023-04-28|1436.81
#2023-05-01|1436.79
#2023-05-02|1432.89
#2023-05-03|1441.38
#2023-05-04|1435.79
#2023-05-05|1441.43
#2023-05-08|1448.15
#2023-05-09|1430.84
#2023-05-10|1432.02
#2023-05-11|1423.84
#2023-05-12|1412.88
#2023-05-15|1429.49
#2023-05-16|1421.64
#2023-05-17|1412.41
#2023-05-18|1403.94
#2023-05-19|1403.37
#2023-05-22|1412.03
#2023-05-23|1408.95
#2023-05-24|1404.80
#2023-05-25|1401.97
#2023-05-26|1406.46
#2023-05-29|1405.60
#2023-05-30|1409.06
#2023-05-31|1400.50
#2023-06-01|1387.68
#2023-06-02|1416.29
#2023-06-05|1406.71
#2023-06-06|1410.26
#2023-06-07|1422.74
#2023-06-08|1418.29
#2023-06-09|1420.27
#2023-06-12|1426.48
#2023-06-13|1434.92
#2023-06-14|1439.68
#2023-06-15|1456.90
#2023-06-16|1470.27
#2023-06-19|1464.96
#2023-06-20|1459.96
#2023-06-21|1441.28
#2023-06-22|1434.31
#2023-06-23|1420.90
#2023-06-26|1426.87
#2023-06-27|1429.64
#2023-06-28|1433.16
#2023-06-29|1426.41
#2023-06-30|1436.51
#2023-07-03|1453.76
#2023-07-04|1463.18
#2023-07-05|1457.59
#2023-07-06|1438.47
#2023-07-07|1417.21
#2023-07-10|1415.26
#2023-07-11|1435.18
#2023-07-12|1437.28
#2023-07-13|1452.39
#2023-07-14|1462.07
#2023-07-17|1459.16
#2023-07-18|1450.67
#2023-07-19|1454.25
#2023-07-20|1466.12
#2023-07-21|1465.08
#2023-07-24|1440.96
#2023-07-25|1444.45
#2023-07-26|1457.14
#2023-07-27|1453.63
#2023-07-28|1458.45
#2023-07-31|1458.40
#2023-08-01|1450.60
#2023-08-02|1428.35
#2023-08-03|1424.95
#2023-08-04|1419.97
#2023-08-07|1422.97
#2023-08-08|1402.35
#2023-08-09|1415.44
#2023-08-10|1405.68
#2023-08-11|1393.29
#2023-08-14|1388.11
#2023-08-15|1378.00
#2023-08-16|1376.81
#2023-08-17|1371.55
#2023-08-18|1363.17
#2023-08-21|1363.31
#2023-08-22|1370.56
#2023-08-23|1370.01
#2023-08-24|1385.18
#2023-08-25|1372.06
#2023-08-28|1371.88
#2023-08-29|1382.80
#2023-08-30|1381.42
#2023-08-31|1376.45
#2023-09-01|1378.04
#2023-09-04|1384.08
#2023-09-05|1380.70
#2023-09-06|1381.71
#2023-09-07|1376.79
#2023-09-08|1376.78
#2023-09-11|1383.18
#2023-09-12|1389.09
#2023-09-13|1390.83
#2023-09-14|1386.86
#2023-09-15|1387.95
#2023-09-18|1382.59
#2023-09-19|1376.77
#2023-09-20|1370.15
#2023-09-21|1358.00
#2023-09-22|1369.18
#2023-09-25|1364.74
#2023-09-26|1362.07
#2023-09-27|1367.58
#2023-09-28|1349.24
#2023-09-29|1368.19
#2023-10-02|1366.66
#2023-10-03|1343.40
#2023-10-04|1340.08
#2023-10-05|1344.39
#2023-10-06|1356.40
#2023-10-09|1350.62
#2023-10-10|1357.13
#2023-10-11|1368.49
#2023-10-12|1376.09
#2023-10-13|1357.22
#2023-10-16|1345.50
#2023-10-17|1356.82
#2023-10-18|1354.94
#2023-10-19|1345.29
#2023-10-20|1331.04
#2023-10-23|1323.03
#2023-10-24|1319.92
#2023-10-25|1327.25
#2023-10-26|1320.49
#2023-10-27|1338.21
#2023-10-30|1340.82
#2023-10-31|1333.93
#2023-11-01|1329.10
#2023-11-02|1336.72
#2023-11-03|1350.60
#2023-11-06|1367.66
#2023-11-07|1349.70
#2023-11-08|1355.24
#2023-11-09|1345.74
#2023-11-10|1335.33
#2023-11-13|1343.82
#2023-11-14|1341.66
#2023-11-15|1368.88
#2023-11-16|1353.24
#2023-11-17|1349.60
#2023-11-20|1359.40
#2023-11-21|1361.04
#2023-11-22|1361.28
#2023-11-23|1371.71
#2023-11-24|1354.39
#2023-11-27|1349.20
#2023-11-28|1344.36
#2023-11-29|1338.96
#2023-11-30|1343.13
#2023-12-01|1349.62
#2023-12-04|1349.67
#2023-12-05|1341.51
#2023-12-06|1349.52
#2023-12-07|1343.75
#2023-12-08|1334.79
#2023-12-11|1335.37
#2023-12-12|1335.40
#2023-12-13|1332.14
#2023-12-14|1344.46
#2023-12-15|1348.78
#2023-12-18|1336.93
#2023-12-19|1339.53
#2023-12-20|1334.35
#2023-12-21|1337.84
#2023-12-22|1342.87
#2023-12-25|1344.22
#2023-12-26|1349.05
#2023-12-27|1353.90
#2023-12-28|1382.17
#2023-12-29|1386.95
#2024-01-01|1394.27
#2024-01-02|1378.92
#2024-01-03|1376.72
#2024-01-04|1379.78
#2024-01-05|1369.58
#2024-01-08|1347.69
#2024-01-09|1344.01
#2024-01-10|1340.84
#2024-01-11|1344.41
#2024-01-12|1350.39
#2024-01-15|1348.44
#2024-01-16|1334.19
#2024-01-17|1307.35
#2024-01-18|1307.50
#2024-01-19|1317.48
#2024-01-22|1303.97
#2024-01-23|1294.30
#2024-01-24|1309.95
#2024-01-25|1310.38
#2024-01-26|1305.11
#2024-01-29|1308.65
#2024-01-30|1291.57
#2024-01-31|1292.52
#2024-02-01|1299.07
#2024-02-02|1300.95
#2024-02-05|1290.17
#2024-02-06|1303.33
#2024-02-07|1303.80
#2024-02-08|1285.75
#2024-02-09|1282.46
#2024-02-12|1275.34
#2024-02-13|1277.37
#2024-02-14|1283.73
#2024-02-15|1279.18
#2024-02-16|1299.77
#2024-02-19|1294.87
#2024-02-20|1301.13
#2024-02-21|1310.53
#2024-02-22|1329.87
#2024-02-23|1329.28
#2024-02-26|1327.26
#2024-02-27|1325.33
#2024-02-28|1312.08
#2024-02-29|1320.43
#2024-03-01|1318.03
#2024-03-04|1312.52
#2024-03-05|1296.06
#2024-03-06|1312.19
#2024-03-07|1320.79
#2024-03-08|1319.38
#2024-03-11|1328.66
#2024-03-12|1338.65
#2024-03-13|1347.48
#2024-03-14|1351.46
#2024-03-15|1345.34
#2024-03-18|1342.56
#2024-03-19|1320.99
#2024-03-20|1325.17
#2024-03-21|1341.76
#2024-03-22|1328.27
#2024-03-25|1327.13
#2024-03-26|1328.38
#2024-03-27|1317.40
#2024-03-28|1324.24
#2024-03-29|1326.11
#2024-04-01|1321.65
#2024-04-02|1332.72
#2024-04-03|1325.03
#2024-04-04|1322.74
#2024-04-05|1324.56
#2024-04-08|1319.33
#2024-04-09|1323.37
#2024-04-10|1339.95
#2024-04-11|1336.19
#2024-04-12|1319.34
#2024-04-15|1311.74
#2024-04-16|1294.41
#2024-04-17|1294.34
#2024-04-18|1291.75
#2024-04-19|1287.90
#2024-04-22|1308.42
#2024-04-23|1320.47
#2024-04-24|1321.61
#2024-04-25|1327.19
#2024-04-26|1331.44
#2024-04-29|1336.09
#2024-04-30|1336.67
#2024-05-01|1336.55
#2024-05-02|1346.46
#2024-05-03|1347.85
#2024-05-06|1358.30
#2024-05-07|1365.16
#2024-05-08|1361.17
#2024-05-09|1346.77
#2024-05-10|1360.14
#2024-05-13|1363.42
#2024-05-14|1361.52
#2024-05-15|1359.32
#2024-05-16|1372.67
#2024-05-17|1375.23
#2024-05-20|1377.56
#2024-05-21|1365.36
#2024-05-22|1373.20
#2024-05-23|1371.69
#2024-05-24|1354.41
#2024-05-27|1358.94
#2024-05-28|1353.68
#2024-05-29|1338.73
#2024-05-30|1319.10
#2024-05-31|1317.27
#2024-06-03|1328.04
#2024-06-04|1324.67
#2024-06-05|1349.87
#2024-06-06|1352.62
#2024-06-07|1355.35
#2024-06-10|1353.16
#2024-06-11|1337.00
#2024-06-12|1331.35
#2024-06-13|1329.70
#2024-06-14|1331.20
#2024-06-17|1331.20
#2024-06-18|1332.59
#2024-06-19|1331.51
#2024-06-20|1320.83
#2024-06-21|1308.67
#2024-06-24|1322.63
#2024-06-25|1325.43
#2024-06-26|1331.10
#2024-06-27|1317.52
#2024-06-28|1316.10
#2024-07-01|1318.72
#2024-07-02|1306.65
#2024-07-03|1316.54
#2024-07-04|1323.50
#2024-07-05|1327.05
#2024-07-08|1331.45
#2024-07-09|1342.19
#2024-07-10|1347.93
#2024-07-11|1362.59
#2024-07-12|1370.97
#2024-07-15|1366.96
#2024-07-16|1364.77
#2024-07-17|1373.58
#2024-07-18|1390.38
#2024-07-19|1382.01
#2024-07-22|1382.41
#2024-07-23|1398.65
#2024-07-24|1379.44
#2024-07-25|1370.23
#2024-07-26|1378.59
#2024-07-29|1369.79
#2024-07-30|1354.33
#2024-07-31|1368.08
#2024-08-01|1360.57
#2024-08-02|1353.07
#2024-08-05|1345.26
#2024-08-06|1347.68
#2024-08-07|1359.71
#2024-08-08|1357.02
#2024-08-09|1369.85
#2024-08-12|1359.16
#2024-08-13|1357.39
#2024-08-14|1360.74
#2024-08-15|1354.92
#2024-08-16|1372.67
#2024-08-19|1372.03
#2024-08-20|1366.18
#2024-08-21|1374.29
#2024-08-22|1376.89
#2024-08-23|1374.94
#2024-08-26|1383.32
#2024-08-27|1385.61
#2024-08-28|1369.62
#2024-08-29|1388.40
#2024-08-30|1394.30
#2024-09-02|1392.02
#2024-09-03|1393.67
#2024-09-04|1385.28
#2024-09-05|1391.47
#2024-09-06|1385.69
#2024-09-09|1390.41
#2024-09-10|1398.93
#2024-09-11|1396.74
#2024-09-12|1403.62
#2024-09-13|1403.63
#2024-09-16|1401.78
#2024-09-17|1406.04
#2024-09-18|1406.68
#2024-09-19|1425.24
#2024-09-20|1442.91
#2024-09-23|1445.80
#2024-09-24|1462.76
#2024-09-25|1464.52
#2024-09-26|1506.05
#2024-09-27|1528.52
#2024-09-30|1539.45
#2024-10-01|1539.88
#2024-10-02|1566.37
#2024-10-03|1544.63
#2024-10-04|1530.62
#2024-10-07|1546.52
#2024-10-08|1487.01
#2024-10-09|1465.98
#2024-10-10|1484.99
#2024-10-11|1478.89
#2024-10-14|1482.41
#2024-10-15|1458.32
#2024-10-16|1449.09
#2024-10-17|1434.79
#2024-10-18|1449.55
#2024-10-21|1436.16
#2024-10-22|1431.91
#2024-10-23|1433.79
#2024-10-24|1414.17
#2024-10-25|1423.38
#2024-10-28|1432.90
#2024-10-29|1426.48
#2024-10-30|1429.92
#2024-10-31|1422.24
#2024-11-01|1424.03
#2024-11-04|1422.96
#2024-11-05|1440.63
#2024-11-06|1429.74
#2024-11-07|1436.03
#2024-11-08|1433.17
#2024-11-11|1411.98
#2024-11-12|1383.19
#2024-11-13|1378.42
#2024-11-14|1351.17
#2024-11-15|1353.47
#2024-11-18|1355.63
#2024-11-19|1363.04
#2024-11-20|1363.35
#2024-11-21|1343.92
#2024-11-22|1357.82
#2024-11-25|1364.69
#2024-11-26|1366.64
#2024-11-27|1377.08
#2024-11-28|1361.99
#2024-11-29|1371.39
#2024-12-02|1381.13
#2024-12-03|1379.61
#2024-12-04|1373.96
#2024-12-05|1368.13
#2024-12-06|1377.80
#2024-12-09|1378.20
#2024-12-10|1370.87
#2024-12-11|1378.17
#2024-12-12|1383.27
#2024-12-13|1378.15
#2024-12-16|1371.76
#2024-12-17|1357.12
#2024-12-18|1359.30
#2024-12-19|1340.37
#2024-12-20|1334.97
#2024-12-23|1350.52
#2024-12-24|1359.02
#2024-12-25|1359.27
#2024-12-26|1355.37
#2024-12-27|1355.25
#2024-12-30|1355.58
#2024-12-31|1363.72
#2025-01-01|1365.01
#2025-01-02|1357.54
#2025-01-03|1353.98
#2025-01-06|1314.18
#2025-01-07|1315.70
#2025-01-08|1312.27
#2025-01-09|1319.24
#2025-01-10|1303.37
#2025-01-13|1285.85
#2025-01-14|1289.04
#2025-01-15|1288.46
#2025-01-16|1282.25
#2025-01-17|1293.44
#2025-01-20|1298.63
#2025-01-21|1304.24
#2025-01-22|1300.62
#2025-01-23|1298.26
#2025-01-24|1310.43
#2025-01-27|1304.62
#2025-01-28|1299.54
#2025-01-29|1312.69
#2025-01-30|1316.55
#2025-01-31|1331.48
#2025-02-03|1331.69
#2025-02-04|1336.67
#2025-02-05|1317.03
#2025-02-06|1316.50
#2025-02-07|1311.46
#2025-02-10|1307.21
#2025-02-11|1291.21
#2025-02-12|1299.01
#2025-02-13|1297.62
#2025-02-14|1309.07
#2025-02-17|1308.37
#2025-02-18|1303.07
#2025-02-19|1309.04
#2025-02-20|1300.87
#2025-02-21|1298.34
#2025-02-24|1308.99
#2025-02-25|1297.63
#2025-02-26|1317.48
#2025-02-27|1318.06
#2025-02-28|1284.13
#2025-03-03|1289.66
#2025-03-04|1287.46
#2025-03-05|1319.71
#2025-03-06|1324.27
#2025-03-07|1328.17
#2025-03-10|1324.54
#2025-03-11|1334.69
#2025-03-12|1333.93
#2025-03-13|1325.15
#2025-03-14|1342.44
#2025-03-17|1344.12
#2025-03-18|1358.20
#2025-03-19|1353.26
#2025-03-20|1348.75
#2025-03-21|1355.29
#2025-03-24|1361.00
#2025-03-25|1354.94
#2025-03-26|1345.84
#2025-03-27|1360.00
#2025-03-28|1366.26
#2025-03-31|1356.76
#2025-04-01|1358.78
#2025-04-02|1371.88
#2025-04-03|1373.69
#2025-04-04|1375.97
#2025-04-07|1316.78
#2025-04-08|1338.49
#2025-04-09|1349.72
#2025-04-10|1372.13
#2025-04-11|1389.46
#2025-04-14|1396.56
#2025-04-15|1403.79
#2025-04-16|1406.05
#2025-04-17|1414.93
#2025-04-18|1414.79
#2025-04-21|1410.20
#2025-04-22|1424.42
#2025-04-23|1431.12
#2025-04-24|1429.28
#2025-04-25|1423.87
#2025-04-28|1428.22
#2025-04-29|1422.92
#2025-04-30|1436.76
#2025-05-01|1436.52
#2025-05-02|1445.15
#2025-05-05|1469.36
#2025-05-06|1471.20
#2025-05-07|1456.21
#2025-05-08|1437.18
#2025-05-09|1436.38
#2025-05-12|1460.90
#2025-05-13|1445.26
#2025-05-14|1453.49
#2025-05-15|1456.27
#2025-05-16|1462.92
#2025-05-19|1462.82
#2025-05-20|1451.87
#2025-05-21|1451.32
#2025-05-22|1435.19
#2025-05-23|1457.09
#2025-05-26|1468.35
#2025-05-27|1463.44
#2025-05-28|1459.43
#2025-05-29|1453.92
#2025-05-30|1443.39
#2025-06-02|1445.78
#2025-06-03|1447.02
#2025-06-04|1454.70
#2025-06-05|1454.56
#2025-06-06|1456.90
#2025-06-09|1461.70
#2025-06-10|1463.39
#2025-06-11|1452.93
#2025-06-12|1443.39
#2025-06-13|1429.03
#2025-06-16|1438.14
#2025-06-17|1430.56
#2025-06-18|1417.34
#2025-06-19|1397.15
#2025-06-20|1406.85
#2025-06-23|1397.60
#2025-06-24|1420.58
#2025-06-25|1428.61
#2025-06-26|1447.61
#2025-06-27|1447.12
#2025-06-30|1441.95
#2025-07-01|1438.74
#2025-07-02|1435.26
#2025-07-03|1440.68
#2025-07-04|1439.80
#2025-07-07|1438.55
#2025-07-08|1439.26
#2025-07-09|1444.29
#2025-07-10|1446.78
#2025-07-11|1444.01
#2025-07-14|1450.52
#2025-07-15|1460.46
#2025-07-16|1462.28
#2025-07-17|1469.92
#2025-07-18|1477.51
#2025-07-21|1478.01
#2025-07-22|1470.44
#2025-07-23|1470.67
#2025-07-24|1455.86
#2025-07-25|1446.73
#2025-07-28|1437.74
#2025-07-29|1440.58
#2025-07-30|1442.18
#2025-07-31|1431.42
#2025-08-01|1427.66
#2025-08-04|1432.59
#2025-08-05|1430.84
#2025-08-06|1422.65
#2025-08-07|1431.31
#2025-08-08|1424.81
#2025-08-11|1425.09
#2025-08-12|1422.90
#2025-08-13|1430.98
#2025-08-14|1430.29
#2025-08-15|1425.58
#2025-08-18|1425.28
#2025-08-19|1437.45
#2025-08-20|1453.01
#2025-08-21|1448.52
#2025-08-22|1430.49
#2025-08-25|1431.47
#2025-08-26|1430.96
#2025-08-27|1432.89
#2025-08-28|1422.82
#2025-08-29|1422.97
#2025-09-01|1426.39
#2025-09-02|1430.90
#2025-09-03|1435.08
#2025-09-04|1438.12
#2025-09-05|1434.04
#2025-09-08|1436.83
#2025-09-09|1446.52
#2025-09-10|1453.74
#2025-09-11|1455.19
#2025-09-12|1453.77
#2025-09-15|1458.83
#2025-09-16|1460.70
#2025-09-17|1464.46
#2025-09-18|1456.98
#2025-09-19|1455.70
#2025-09-22|1444.87
#2025-09-23|1421.92
#2025-09-24|1423.61
#2025-09-25|1414.16
#2025-09-26|1414.90
#2025-09-29|1422.68
#2025-09-30|1418.88
#2025-10-01|1425.79
#2025-10-02|1424.61
#2025-10-03|1425.00
#2025-10-06|1418.98
#2025-10-07|1416.26
#2025-10-08|1414.77
#2025-10-09|1417.42
#2025-10-10|1422.92
#2025-10-13|1418.10
#2025-10-14|1405.89
#2025-10-15|1423.93
#2025-10-16|1444.05
#2025-10-17|1447.99
#2025-10-20|1457.07
#2025-10-21|1456.50
#2025-10-22|1453.79
#2025-10-23|1456.63
#2025-10-24|1454.18
#2025-10-27|1453.76
#2025-10-28|1443.92
#2025-10-29|1451.58
#2025-10-30|1438.60
#2025-10-31|1432.92
#2025-11-03|1433.20
#2025-11-04|1424.92
#2025-11-05|1425.18
#2025-11-06|1429.28
#2025-11-07|1426.01
#2025-11-10|1431.04
#2025-11-11|1434.04
#2025-11-12|1439.93
#2025-11-13|1433.18
#2025-11-14|1432.49
#2025-11-17|1434.36
#2025-11-18|1421.25
#2025-11-19|1417.37
#2025-11-20|1416.49
#2025-11-21|1405.95
#2025-11-24|1406.43
#2025-11-25|1403.10
#2025-11-26|1410.67
#2025-11-27|1410.90
#2025-11-28|1402.36
#2025-12-01|1404.00
#2025-12-02|1397.61
#2025-12-03|1382.91
#2025-12-04|1388.71
#2025-12-05|1395.52
#2025-12-08|1378.01
#2025-12-09|1375.78
#2025-12-10|1371.75
#2025-12-11|1368.11
#2025-12-12|1376.32
#2025-12-15|1375.14
#2025-12-16|1369.81
#2025-12-17|1377.68
#2025-12-18|1382.37
#2025-12-19|1401.90
#2025-12-22|1404.61
#2025-12-23|1409.44
#2025-12-24|1409.50
#2025-12-25|1409.33
#2025-12-26|1412.63
#2025-12-29|1402.06
#2025-12-30|1397.23
#2025-12-31|1397.44
#2026-01-01|1363.30
#2026-01-02|1349.80
#2026-01-05|1352.98
#2026-01-06|1352.84
#2026-01-07|1354.40
#2026-01-08|1339.59
#2026-01-09|1325.72
#2026-01-12|1333.65
#2026-01-13|1328.71
#2026-01-14|1332.73
#2026-01-15|1335.59
#2026-01-16|1326.23
#2026-01-19|1323.43
#2026-01-20|1312.17
#2026-01-21|1303.37
#2026-01-22|1313.18
#2026-01-23|1302.09
#2026-01-26|1298.15
#2026-01-27|1299.83
#2026-01-28|1298.97
#2026-01-29|1296.84
#2026-01-30|1297.11
#2026-02-02|1287.75
#2026-02-03|1305.88
#2026-02-04|1309.94
#2026-02-05|1316.78
#2026-02-06|1330.80
#2026-02-09|1334.94
#2026-02-10|1333.87
#2026-02-11|1336.21
#2026-02-12|1331.81
#2026-02-13|1317.29
#2026-02-16|1326.52
#2026-02-17|1334.87
#2026-02-18|1347.73
#2026-02-19|1336.81
#2026-02-20|1329.87
#2026-02-23|1339.70
#2026-02-24|1332.73
#2026-02-25|1333.39
#2026-02-26|1322.57
#2026-02-27|1311.14
#2026-03-02|1289.17
#2026-03-03|1283.19
#2026-03-04|1255.54
#2026-03-05|1263.38
#2026-03-06|1277.81
#2026-03-09|1255.82
#2026-03-10|1269.68
#2026-03-11|1262.85
#2026-03-12|1246.70
#2026-03-13|1234.17
#2026-03-16|1248.14
#2026-03-17|1247.14
#2026-03-18|1242.87
#2026-03-19|1217.49
#2026-03-20|1211.15
#2026-03-23|1178.31
#2026-03-24|1198.48
#2026-03-25|1223.54
#2026-03-26|1218.04
#2026-03-27|1208.34
#2026-03-30|1195.91
#2026-03-31|1197.98
#2026-04-01|1215.29
#2026-04-02|1230.28
#2026-04-03|1230.02
#2026-04-06|1235.10
#2026-04-07|1239.18
#2026-04-08|1258.09
#2026-04-09|1251.85
#2026-04-10|1255.25
#2026-04-13|1240.27
#2026-04-14|1241.26
#2026-04-15|1251.93
#2026-04-16|1252.91
#2026-04-17|1265.41
#2026-04-20|1268.60
#2026-04-21|1279.28
#2026-04-22|1276.35
#2026-04-23|1268.63
#2026-04-24|1264.46
#2026-04-27|1267.60
#2026-04-28|1263.15
#2026-04-29|1280.18
#2026-04-30|1268.52
#2026-05-01|1268.50
#2026-05-04|1267.87
#2026-05-05|1267.00
#2026-05-06|1274.48
#2026-05-07|1282.04
#2026-05-08|1281.22
#2026-05-11|1278.86
#2026-05-12|1263.11
#2026-05-13|1268.92
#2026-05-14|1268.58
#2026-05-15|1266.93
#2026-05-18|1253.86
#2026-05-19|1254.92
#2026-05-20|1245.50
#2026-05-21|1247.97
#2026-05-22|1241.17
#2026-05-25|1245.88
#2026-05-26|1245.04
#2026-05-27|1237.96
#2026-05-28|1235.35
#2026-05-29|1235.52
#2026-06-01|1232.86
#2026-06-02|1237.47
#2026-06-03|1221.68
#2026-06-04|1218.53
#2026-06-05|1212.94
#2026-06-08|1200.89
#2026-06-09|1213.61
#2026-06-10|1221.37
#2026-06-11|1213.96
#2026-06-12|1230.33