Table Data - Nasdaq Europe, Middle East and Africa Consumer Products and Services Large Mid Cap Total Return Index
| Title | Nasdaq Europe, Middle East and Africa Consumer Products and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMEA4020LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-09 |
| Last Updated | 2026-04-09 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMEA4020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 199.94 |
| 2001-04-02 | 198.70 |
| 2001-04-03 | 192.29 |
| 2001-04-04 | 194.95 |
| 2001-04-05 | 200.59 |
| 2001-04-06 | 199.51 |
| 2001-04-09 | 202.32 |
| 2001-04-10 | 206.55 |
| 2001-04-11 | 209.86 |
| 2001-04-12 | 210.40 |
| 2001-04-13 | . |
| 2001-04-16 | 208.49 |
| 2001-04-17 | 203.73 |
| 2001-04-18 | 209.42 |
| 2001-04-19 | 212.01 |
| 2001-04-20 | 214.01 |
| 2001-04-23 | 212.10 |
| 2001-04-24 | 213.28 |
| 2001-04-25 | 213.80 |
| 2001-04-26 | 216.96 |
| 2001-04-27 | 220.19 |
| 2001-04-30 | 221.08 |
| 2001-05-01 | 223.21 |
| 2001-05-02 | 224.45 |
| 2001-05-03 | 222.24 |
| 2001-05-04 | 224.09 |
| 2001-05-07 | 225.79 |
| 2001-05-08 | 224.53 |
| 2001-05-09 | 221.65 |
| 2001-05-10 | 226.58 |
| 2001-05-11 | 223.72 |
| 2001-05-14 | 218.21 |
| 2001-05-15 | 221.13 |
| 2001-05-16 | 221.23 |
| 2001-05-17 | 225.84 |
| 2001-05-18 | 228.70 |
| 2001-05-21 | 226.78 |
| 2001-05-22 | 226.43 |
| 2001-05-23 | 220.77 |
| 2001-05-24 | 219.16 |
| 2001-05-25 | 217.16 |
| 2001-05-28 | . |
| 2001-05-29 | 214.30 |
| 2001-05-30 | 211.34 |
| 2001-05-31 | 209.72 |
| 2001-06-01 | 209.05 |
| 2001-06-04 | 209.22 |
| 2001-06-05 | 213.67 |
| 2001-06-06 | 214.24 |
| 2001-06-07 | 212.91 |
| 2001-06-08 | 213.48 |
| 2001-06-11 | 208.71 |
| 2001-06-12 | 205.75 |
| 2001-06-13 | 207.44 |
| 2001-06-14 | 205.60 |
| 2001-06-15 | 201.94 |
| 2001-06-18 | 202.24 |
| 2001-06-19 | 201.54 |
| 2001-06-20 | 198.54 |
| 2001-06-21 | 199.80 |
| 2001-06-22 | 204.07 |
| 2001-06-25 | 205.60 |
| 2001-06-26 | 201.12 |
| 2001-06-27 | 201.50 |
| 2001-06-28 | 203.61 |
| 2001-06-29 | 204.37 |
| 2001-07-02 | 207.84 |
| 2001-07-03 | 205.61 |
| 2001-07-04 | . |
| 2001-07-05 | 199.86 |
| 2001-07-06 | 196.33 |
| 2001-07-09 | 199.72 |
| 2001-07-10 | 201.18 |
| 2001-07-11 | 201.72 |
| 2001-07-12 | 202.55 |
| 2001-07-13 | 203.35 |
| 2001-07-16 | 203.23 |
| 2001-07-17 | 200.72 |
| 2001-07-18 | 203.94 |
| 2001-07-19 | 207.18 |
| 2001-07-20 | 205.87 |
| 2001-07-23 | 206.84 |
| 2001-07-24 | 207.04 |
| 2001-07-25 | 204.56 |
| 2001-07-26 | 206.77 |
| 2001-07-27 | 209.16 |
| 2001-07-30 | 212.75 |
| 2001-07-31 | 213.63 |
| 2001-08-01 | 216.64 |
| 2001-08-02 | 218.34 |
| 2001-08-03 | 217.45 |
| 2001-08-06 | 215.12 |
| 2001-08-07 | 213.85 |
| 2001-08-08 | 211.31 |
| 2001-08-09 | 208.84 |
| 2001-08-10 | 208.96 |
| 2001-08-13 | 211.72 |
| 2001-08-14 | 212.55 |
| 2001-08-15 | 214.51 |
| 2001-08-16 | 211.95 |
| 2001-08-17 | 208.87 |
| 2001-08-20 | 208.16 |
| 2001-08-21 | 210.33 |
| 2001-08-22 | 211.57 |
| 2001-08-23 | 213.46 |
| 2001-08-24 | 217.61 |
| 2001-08-27 | 217.68 |
| 2001-08-28 | 214.02 |
| 2001-08-29 | 213.37 |
| 2001-08-30 | 209.21 |
| 2001-08-31 | 209.47 |
| 2001-09-03 | . |
| 2001-09-04 | 209.48 |
| 2001-09-05 | 204.59 |
| 2001-09-06 | 199.60 |
| 2001-09-07 | 198.22 |
| 2001-09-10 | 196.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 180.04 |
| 2001-09-18 | 177.26 |
| 2001-09-19 | 175.69 |
| 2001-09-20 | 170.12 |
| 2001-09-21 | 161.12 |
| 2001-09-24 | 169.21 |
| 2001-09-25 | 174.17 |
| 2001-09-26 | 176.63 |
| 2001-09-27 | 175.62 |
| 2001-09-28 | 177.99 |
| 2001-10-01 | 177.37 |
| 2001-10-02 | 179.00 |
| 2001-10-03 | 182.31 |
| 2001-10-04 | 189.25 |
| 2001-10-05 | 187.49 |
| 2001-10-08 | 188.10 |
| 2001-10-09 | 186.82 |
| 2001-10-10 | 187.78 |
| 2001-10-11 | 189.40 |
| 2001-10-12 | 190.50 |
| 2001-10-15 | 185.20 |
| 2001-10-16 | 189.09 |
| 2001-10-17 | 192.55 |
| 2001-10-18 | 190.60 |
| 2001-10-19 | 185.65 |
| 2001-10-22 | 186.82 |
| 2001-10-23 | 190.42 |
| 2001-10-24 | 191.23 |
| 2001-10-25 | 188.80 |
| 2001-10-26 | 191.67 |
| 2001-10-29 | 190.44 |
| 2001-10-30 | 186.49 |
| 2001-10-31 | 189.04 |
| 2001-11-01 | 191.45 |
| 2001-11-02 | 191.28 |
| 2001-11-05 | 194.50 |
| 2001-11-06 | 194.85 |
| 2001-11-07 | 197.58 |
| 2001-11-08 | 199.24 |
| 2001-11-09 | 196.18 |
| 2001-11-12 | 191.89 |
| 2001-11-13 | 196.23 |
| 2001-11-14 | 197.64 |
| 2001-11-15 | 200.22 |
| 2001-11-16 | 200.99 |
| 2001-11-19 | 202.06 |
| 2001-11-20 | 199.42 |
| 2001-11-21 | 197.50 |
| 2001-11-22 | . |
| 2001-11-23 | 199.41 |
| 2001-11-26 | 200.92 |
| 2001-11-27 | 199.45 |
| 2001-11-28 | 195.97 |
| 2001-11-29 | 196.28 |
| 2001-11-30 | 198.93 |
| 2001-12-03 | 198.44 |
| 2001-12-04 | 203.05 |
| 2001-12-05 | 208.96 |
| 2001-12-06 | 209.95 |
| 2001-12-07 | 209.68 |
| 2001-12-10 | 205.61 |
| 2001-12-11 | 206.35 |
| 2001-12-12 | 207.01 |
| 2001-12-13 | 203.14 |
| 2001-12-14 | 200.62 |
| 2001-12-17 | 207.01 |
| 2001-12-18 | 207.27 |
| 2001-12-19 | 207.81 |
| 2001-12-20 | 204.07 |
| 2001-12-21 | 204.98 |
| 2001-12-24 | 203.87 |
| 2001-12-25 | . |
| 2001-12-26 | 204.19 |
| 2001-12-27 | 208.33 |
| 2001-12-28 | 208.92 |
| 2001-12-31 | 210.56 |
| 2002-01-01 | . |
| 2002-01-02 | 211.30 |
| 2002-01-03 | 215.58 |
| 2002-01-04 | 213.90 |
| 2002-01-07 | 212.73 |
| 2002-01-08 | 210.68 |
| 2002-01-09 | 214.37 |
| 2002-01-10 | 211.02 |
| 2002-01-11 | 211.98 |
| 2002-01-14 | 209.55 |
| 2002-01-15 | 211.34 |
| 2002-01-16 | 206.64 |
| 2002-01-17 | 208.58 |
| 2002-01-18 | 207.89 |
| 2002-01-21 | . |
| 2002-01-22 | 206.79 |
| 2002-01-23 | 205.74 |
| 2002-01-24 | 208.72 |
| 2002-01-25 | 205.07 |
| 2002-01-28 | 206.48 |
| 2002-01-29 | 205.12 |
| 2002-01-30 | 203.59 |
| 2002-01-31 | 205.74 |
| 2002-02-01 | 206.92 |
| 2002-02-04 | 206.41 |
| 2002-02-05 | 204.45 |
| 2002-02-06 | 201.99 |
| 2002-02-07 | 203.23 |
| 2002-02-08 | 203.45 |
| 2002-02-11 | 207.92 |
| 2002-02-12 | 207.81 |
| 2002-02-13 | 209.44 |
| 2002-02-14 | 211.96 |
| 2002-02-15 | 210.83 |
| 2002-02-18 | . |
| 2002-02-19 | 206.93 |
| 2002-02-20 | 206.48 |
| 2002-02-21 | 207.39 |
| 2002-02-22 | 207.32 |
| 2002-02-25 | 208.02 |
| 2002-02-26 | 209.06 |
| 2002-02-27 | 211.62 |
| 2002-02-28 | 212.01 |
| 2002-03-01 | 213.65 |
| 2002-03-04 | 219.77 |
| 2002-03-05 | 220.80 |
| 2002-03-06 | 221.15 |
| 2002-03-07 | 225.62 |
| 2002-03-08 | 227.98 |
| 2002-03-11 | 226.26 |
| 2002-03-12 | 223.68 |
| 2002-03-13 | 223.67 |
| 2002-03-14 | 226.44 |
| 2002-03-15 | 230.22 |
| 2002-03-18 | 230.69 |
| 2002-03-19 | 232.42 |
| 2002-03-20 | 230.22 |
| 2002-03-21 | 230.17 |
| 2002-03-22 | 231.63 |
| 2002-03-25 | 230.67 |
| 2002-03-26 | 232.29 |
| 2002-03-27 | 231.65 |
| 2002-03-28 | 234.24 |
| 2002-03-29 | . |
| 2002-04-01 | 236.38 |
| 2002-04-02 | 234.50 |
| 2002-04-03 | 234.30 |
| 2002-04-04 | 232.10 |
| 2002-04-05 | 231.39 |
| 2002-04-08 | 225.80 |
| 2002-04-09 | 228.64 |
| 2002-04-10 | 232.85 |
| 2002-04-11 | 230.65 |
| 2002-04-12 | 231.43 |
| 2002-04-15 | 232.42 |
| 2002-04-16 | 237.38 |
| 2002-04-17 | 238.94 |
| 2002-04-18 | 238.46 |
| 2002-04-19 | 239.09 |
| 2002-04-22 | 237.62 |
| 2002-04-23 | 239.77 |
| 2002-04-24 | 239.71 |
| 2002-04-25 | 238.54 |
| 2002-04-26 | 238.48 |
| 2002-04-29 | 239.75 |
| 2002-04-30 | 241.10 |
| 2002-05-01 | 243.29 |
| 2002-05-02 | 243.90 |
| 2002-05-03 | 243.08 |
| 2002-05-06 | 244.64 |
| 2002-05-07 | 240.65 |
| 2002-05-08 | 243.73 |
| 2002-05-09 | 242.42 |
| 2002-05-10 | 243.60 |
| 2002-05-13 | 245.00 |
| 2002-05-14 | 246.39 |
| 2002-05-15 | 247.87 |
| 2002-05-16 | 247.83 |
| 2002-05-17 | 251.58 |
| 2002-05-20 | 250.41 |
| 2002-05-21 | 249.88 |
| 2002-05-22 | 249.90 |
| 2002-05-23 | 250.28 |
| 2002-05-24 | 250.86 |
| 2002-05-27 | . |
| 2002-05-28 | 250.71 |
| 2002-05-29 | 251.41 |
| 2002-05-30 | 250.11 |
| 2002-05-31 | 252.30 |
| 2002-06-03 | 250.18 |
| 2002-06-04 | 245.26 |
| 2002-06-05 | 242.12 |
| 2002-06-06 | 244.84 |
| 2002-06-07 | 239.08 |
| 2002-06-10 | 239.81 |
| 2002-06-11 | 242.62 |
| 2002-06-12 | 239.01 |
| 2002-06-13 | 237.47 |
| 2002-06-14 | 231.27 |
| 2002-06-17 | 235.67 |
| 2002-06-18 | 237.24 |
| 2002-06-19 | 236.19 |
| 2002-06-20 | 231.93 |
| 2002-06-21 | 231.94 |
| 2002-06-24 | 226.62 |
| 2002-06-25 | 229.67 |
| 2002-06-26 | 229.32 |
| 2002-06-27 | 231.51 |
| 2002-06-28 | 240.98 |
| 2002-07-01 | 241.15 |
| 2002-07-02 | 236.80 |
| 2002-07-03 | 228.64 |
| 2002-07-04 | . |
| 2002-07-05 | 237.07 |
| 2002-07-08 | 237.61 |
| 2002-07-09 | 236.61 |
| 2002-07-10 | 229.81 |
| 2002-07-11 | 223.88 |
| 2002-07-12 | 222.71 |
| 2002-07-15 | 215.32 |
| 2002-07-16 | 215.27 |
| 2002-07-17 | 221.63 |
| 2002-07-18 | 228.29 |
| 2002-07-19 | 218.27 |
| 2002-07-22 | 209.99 |
| 2002-07-23 | 203.89 |
| 2002-07-24 | 200.51 |
| 2002-07-25 | 205.73 |
| 2002-07-26 | 206.79 |
| 2002-07-29 | 215.73 |
| 2002-07-30 | 216.83 |
| 2002-07-31 | 218.25 |
| 2002-08-01 | 209.97 |
| 2002-08-02 | 208.20 |
| 2002-08-05 | 201.31 |
| 2002-08-06 | 205.33 |
| 2002-08-07 | 206.80 |
| 2002-08-08 | 210.21 |
| 2002-08-09 | 213.12 |
| 2002-08-12 | 210.67 |
| 2002-08-13 | 213.66 |
| 2002-08-14 | 211.08 |
| 2002-08-15 | 217.04 |
| 2002-08-16 | 217.67 |
| 2002-08-19 | 223.13 |
| 2002-08-20 | 219.52 |
| 2002-08-21 | 221.43 |
| 2002-08-22 | 225.16 |
| 2002-08-23 | 222.34 |
| 2002-08-26 | 218.94 |
| 2002-08-27 | 224.78 |
| 2002-08-28 | 218.48 |
| 2002-08-29 | 216.11 |
| 2002-08-30 | 215.95 |
| 2002-09-02 | . |
| 2002-09-03 | 210.47 |
| 2002-09-04 | 210.32 |
| 2002-09-05 | 208.92 |
| 2002-09-06 | 210.80 |
| 2002-09-09 | 207.47 |
| 2002-09-10 | 212.39 |
| 2002-09-11 | 216.46 |
| 2002-09-12 | 208.35 |
| 2002-09-13 | 206.75 |
| 2002-09-16 | 203.17 |
| 2002-09-17 | 202.87 |
| 2002-09-18 | 199.47 |
| 2002-09-19 | 197.27 |
| 2002-09-20 | 196.15 |
| 2002-09-23 | 192.32 |
| 2002-09-24 | 189.89 |
| 2002-09-25 | 192.55 |
| 2002-09-26 | 199.18 |
| 2002-09-27 | 196.14 |
| 2002-09-30 | 192.21 |
| 2002-10-01 | 191.19 |
| 2002-10-02 | 195.91 |
| 2002-10-03 | 193.49 |
| 2002-10-04 | 192.49 |
| 2002-10-07 | 186.62 |
| 2002-10-08 | 182.64 |
| 2002-10-09 | 181.51 |
| 2002-10-10 | 185.50 |
| 2002-10-11 | 193.39 |
| 2002-10-14 | 191.96 |
| 2002-10-15 | 201.13 |
| 2002-10-16 | 196.48 |
| 2002-10-17 | 199.73 |
| 2002-10-18 | 198.64 |
| 2002-10-21 | 200.54 |
| 2002-10-22 | 201.24 |
| 2002-10-23 | 197.31 |
| 2002-10-24 | 200.14 |
| 2002-10-25 | 199.85 |
| 2002-10-28 | 202.42 |
| 2002-10-29 | 196.06 |
| 2002-10-30 | 201.50 |
| 2002-10-31 | 205.38 |
| 2002-11-01 | 205.63 |
| 2002-11-04 | 209.07 |
| 2002-11-05 | 209.63 |
| 2002-11-06 | 207.50 |
| 2002-11-07 | 203.73 |
| 2002-11-08 | 201.05 |
| 2002-11-11 | 199.85 |
| 2002-11-12 | 202.16 |
| 2002-11-13 | 198.93 |
| 2002-11-14 | 204.31 |
| 2002-11-15 | 205.99 |
| 2002-11-18 | 207.30 |
| 2002-11-19 | 207.33 |
| 2002-11-20 | 205.03 |
| 2002-11-21 | 210.28 |
| 2002-11-22 | 209.85 |
| 2002-11-25 | 207.68 |
| 2002-11-26 | 203.91 |
| 2002-11-27 | 209.45 |
| 2002-11-28 | . |
| 2002-11-29 | 210.27 |
| 2002-12-02 | 208.96 |
| 2002-12-03 | 206.35 |
| 2002-12-04 | 207.52 |
| 2002-12-05 | 205.05 |
| 2002-12-06 | 206.15 |
| 2002-12-09 | 202.64 |
| 2002-12-10 | 204.63 |
| 2002-12-11 | 206.57 |
| 2002-12-12 | 205.45 |
| 2002-12-13 | 204.24 |
| 2002-12-16 | 206.85 |
| 2002-12-17 | 205.77 |
| 2002-12-18 | 202.57 |
| 2002-12-19 | 202.91 |
| 2002-12-20 | 206.14 |
| 2002-12-23 | 206.53 |
| 2002-12-24 | 205.91 |
| 2002-12-25 | . |
| 2002-12-26 | 206.22 |
| 2002-12-27 | 203.91 |
| 2002-12-30 | 206.66 |
| 2002-12-31 | 207.89 |
| 2003-01-01 | . |
| 2003-01-02 | 212.06 |
| 2003-01-03 | 213.63 |
| 2003-01-06 | 212.94 |
| 2003-01-07 | 210.90 |
| 2003-01-08 | 206.20 |
| 2003-01-09 | 207.66 |
| 2003-01-10 | 208.30 |
| 2003-01-13 | 207.45 |
| 2003-01-14 | 208.88 |
| 2003-01-15 | 205.11 |
| 2003-01-16 | 204.23 |
| 2003-01-17 | 200.83 |
| 2003-01-20 | . |
| 2003-01-21 | 200.14 |
| 2003-01-22 | 196.26 |
| 2003-01-23 | 195.41 |
| 2003-01-24 | 196.32 |
| 2003-01-27 | 189.82 |
| 2003-01-28 | 188.91 |
| 2003-01-29 | 190.95 |
| 2003-01-30 | 194.23 |
| 2003-01-31 | 195.58 |
| 2003-02-03 | 196.09 |
| 2003-02-04 | 193.56 |
| 2003-02-05 | 196.50 |
| 2003-02-06 | 193.43 |
| 2003-02-07 | 191.12 |
| 2003-02-10 | 188.49 |
| 2003-02-11 | 191.23 |
| 2003-02-12 | 187.66 |
| 2003-02-13 | 189.80 |
| 2003-02-14 | 191.89 |
| 2003-02-17 | . |
| 2003-02-18 | 196.06 |
| 2003-02-19 | 192.18 |
| 2003-02-20 | 192.33 |
| 2003-02-21 | 194.46 |
| 2003-02-24 | 191.69 |
| 2003-02-25 | 186.86 |
| 2003-02-26 | 188.35 |
| 2003-02-27 | 190.04 |
| 2003-02-28 | 193.19 |
| 2003-03-03 | 195.27 |
| 2003-03-04 | 191.98 |
| 2003-03-05 | 191.27 |
| 2003-03-06 | 190.37 |
| 2003-03-07 | 187.12 |
| 2003-03-10 | 183.87 |
| 2003-03-11 | 184.44 |
| 2003-03-12 | 178.84 |
| 2003-03-13 | 187.24 |
| 2003-03-14 | 191.46 |
| 2003-03-17 | 195.75 |
| 2003-03-18 | 194.20 |
| 2003-03-19 | 195.83 |
| 2003-03-20 | 194.33 |
| 2003-03-21 | 197.70 |
| 2003-03-24 | 190.26 |
| 2003-03-25 | 195.05 |
| 2003-03-26 | 194.80 |
| 2003-03-27 | 191.59 |
| 2003-03-28 | 191.64 |
| 2003-03-31 | 187.84 |
| 2003-04-01 | 186.45 |
| 2003-04-02 | 190.47 |
| 2003-04-03 | 192.14 |
| 2003-04-04 | 192.56 |
| 2003-04-07 | 198.77 |
| 2003-04-08 | 196.90 |
| 2003-04-09 | 199.01 |
| 2003-04-10 | 198.60 |
| 2003-04-11 | 198.01 |
| 2003-04-14 | 199.43 |
| 2003-04-15 | 202.08 |
| 2003-04-16 | 202.39 |
| 2003-04-17 | 204.67 |
| 2003-04-18 | . |
| 2003-04-21 | 203.37 |
| 2003-04-22 | 206.27 |
| 2003-04-23 | 207.45 |
| 2003-04-24 | 205.85 |
| 2003-04-25 | 201.66 |
| 2003-04-28 | 204.65 |
| 2003-04-29 | 205.90 |
| 2003-04-30 | 207.91 |
| 2003-05-01 | 209.60 |
| 2003-05-02 | 209.27 |
| 2003-05-05 | 211.45 |
| 2003-05-06 | 214.28 |
| 2003-05-07 | 212.34 |
| 2003-05-08 | 209.63 |
| 2003-05-09 | 211.72 |
| 2003-05-12 | 213.30 |
| 2003-05-13 | 212.85 |
| 2003-05-14 | 212.19 |
| 2003-05-15 | 212.97 |
| 2003-05-16 | 214.75 |
| 2003-05-19 | 210.98 |
| 2003-05-20 | 211.56 |
| 2003-05-21 | 215.89 |
| 2003-05-22 | 215.92 |
| 2003-05-23 | 216.55 |
| 2003-05-26 | . |
| 2003-05-27 | 218.40 |
| 2003-05-28 | 221.32 |
| 2003-05-29 | 222.88 |
| 2003-05-30 | 224.92 |
| 2003-06-02 | 227.30 |
| 2003-06-03 | 225.36 |
| 2003-06-04 | 225.49 |
| 2003-06-05 | 227.74 |
| 2003-06-06 | 230.21 |
| 2003-06-09 | 228.23 |
| 2003-06-10 | 227.97 |
| 2003-06-11 | 231.94 |
| 2003-06-12 | 231.34 |
| 2003-06-13 | 228.01 |
| 2003-06-16 | 231.42 |
| 2003-06-17 | 232.17 |
| 2003-06-18 | 231.40 |
| 2003-06-19 | 230.80 |
| 2003-06-20 | 230.89 |
| 2003-06-23 | 225.55 |
| 2003-06-24 | 222.96 |
| 2003-06-25 | 223.66 |
| 2003-06-26 | 221.67 |
| 2003-06-27 | 223.19 |
| 2003-06-30 | 221.92 |
| 2003-07-01 | 220.20 |
| 2003-07-02 | 222.25 |
| 2003-07-03 | 222.80 |
| 2003-07-04 | . |
| 2003-07-07 | 225.33 |
| 2003-07-08 | 223.73 |
| 2003-07-09 | 221.90 |
| 2003-07-10 | 220.75 |
| 2003-07-11 | 222.98 |
| 2003-07-14 | 225.86 |
| 2003-07-15 | 223.60 |
| 2003-07-16 | 221.27 |
| 2003-07-17 | 217.69 |
| 2003-07-18 | 219.68 |
| 2003-07-21 | 219.07 |
| 2003-07-22 | 220.95 |
| 2003-07-23 | 221.13 |
| 2003-07-24 | 224.51 |
| 2003-07-25 | 224.08 |
| 2003-07-28 | 226.17 |
| 2003-07-29 | 224.72 |
| 2003-07-30 | 223.72 |
| 2003-07-31 | 222.59 |
| 2003-08-01 | 222.24 |
| 2003-08-04 | 222.61 |
| 2003-08-05 | 223.82 |
| 2003-08-06 | 222.09 |
| 2003-08-07 | 221.69 |
| 2003-08-08 | 221.64 |
| 2003-08-11 | 222.53 |
| 2003-08-12 | 222.95 |
| 2003-08-13 | 224.15 |
| 2003-08-14 | 224.99 |
| 2003-08-15 | 226.48 |
| 2003-08-18 | 225.61 |
| 2003-08-19 | 227.16 |
| 2003-08-20 | 228.27 |
| 2003-08-21 | 230.97 |
| 2003-08-22 | 230.98 |
| 2003-08-25 | 229.62 |
| 2003-08-26 | 228.97 |
| 2003-08-27 | 231.79 |
| 2003-08-28 | 233.27 |
| 2003-08-29 | 235.82 |
| 2003-09-01 | . |
| 2003-09-02 | 236.26 |
| 2003-09-03 | 236.22 |
| 2003-09-04 | 236.84 |
| 2003-09-05 | 238.31 |
| 2003-09-08 | 240.22 |
| 2003-09-09 | 241.39 |
| 2003-09-10 | 238.34 |
| 2003-09-11 | 239.32 |
| 2003-09-12 | 239.64 |
| 2003-09-15 | 241.89 |
| 2003-09-16 | 242.31 |
| 2003-09-17 | 244.47 |
| 2003-09-18 | 245.42 |
| 2003-09-19 | 245.34 |
| 2003-09-22 | 243.97 |
| 2003-09-23 | 243.83 |
| 2003-09-24 | 244.30 |
| 2003-09-25 | 242.98 |
| 2003-09-26 | 241.21 |
| 2003-09-29 | 241.77 |
| 2003-09-30 | 239.81 |
| 2003-10-01 | 242.93 |
| 2003-10-02 | 244.20 |
| 2003-10-03 | 248.62 |
| 2003-10-06 | 249.44 |
| 2003-10-07 | 249.77 |
| 2003-10-08 | 250.65 |
| 2003-10-09 | 253.96 |
| 2003-10-10 | 253.68 |
| 2003-10-13 | 256.62 |
| 2003-10-14 | 253.95 |
| 2003-10-15 | 258.32 |
| 2003-10-16 | 258.24 |
| 2003-10-17 | 256.40 |
| 2003-10-20 | 256.72 |
| 2003-10-21 | 257.19 |
| 2003-10-22 | 254.71 |
| 2003-10-23 | 253.22 |
| 2003-10-24 | 254.96 |
| 2003-10-27 | 255.95 |
| 2003-10-28 | 260.86 |
| 2003-10-29 | 263.27 |
| 2003-10-30 | 264.41 |
| 2003-10-31 | 262.03 |
| 2003-11-03 | 263.56 |
| 2003-11-04 | 261.89 |
| 2003-11-05 | 260.31 |
| 2003-11-06 | 262.22 |
| 2003-11-07 | 264.76 |
| 2003-11-10 | 263.46 |
| 2003-11-11 | 261.97 |
| 2003-11-12 | 265.70 |
| 2003-11-13 | 267.85 |
| 2003-11-14 | 269.81 |
| 2003-11-17 | 265.20 |
| 2003-11-18 | 266.61 |
| 2003-11-19 | 264.22 |
| 2003-11-20 | 263.95 |
| 2003-11-21 | 264.77 |
| 2003-11-24 | 266.85 |
| 2003-11-25 | 268.59 |
| 2003-11-26 | 269.92 |
| 2003-11-27 | . |
| 2003-11-28 | 272.74 |
| 2003-12-01 | 277.76 |
| 2003-12-02 | 280.12 |
| 2003-12-03 | 281.60 |
| 2003-12-04 | 280.25 |
| 2003-12-05 | 278.82 |
| 2003-12-08 | 277.85 |
| 2003-12-09 | 277.79 |
| 2003-12-10 | 276.19 |
| 2003-12-11 | 275.80 |
| 2003-12-12 | 277.98 |
| 2003-12-15 | 278.26 |
| 2003-12-16 | 277.47 |
| 2003-12-17 | 276.66 |
| 2003-12-18 | 279.20 |
| 2003-12-19 | 279.84 |
| 2003-12-22 | 280.63 |
| 2003-12-23 | 281.31 |
| 2003-12-24 | 283.13 |
| 2003-12-25 | . |
| 2003-12-26 | 283.09 |
| 2003-12-29 | 284.51 |
| 2003-12-30 | 286.75 |
| 2003-12-31 | 288.73 |
| 2004-01-01 | . |
| 2004-01-02 | 292.50 |
| 2004-01-05 | 294.13 |
| 2004-01-06 | 294.37 |
| 2004-01-07 | 291.71 |
| 2004-01-08 | 295.92 |
| 2004-01-09 | 298.28 |
| 2004-01-12 | 296.02 |
| 2004-01-13 | 296.23 |
| 2004-01-14 | 296.16 |
| 2004-01-15 | 294.69 |
| 2004-01-16 | 295.29 |
| 2004-01-19 | . |
| 2004-01-20 | 298.85 |
| 2004-01-21 | 303.09 |
| 2004-01-22 | 303.95 |
| 2004-01-23 | 301.09 |
| 2004-01-26 | 298.27 |
| 2004-01-27 | 297.75 |
| 2004-01-28 | 298.69 |
| 2004-01-29 | 292.83 |
| 2004-01-30 | 291.35 |
| 2004-02-02 | 293.69 |
| 2004-02-03 | 296.49 |
| 2004-02-04 | 296.10 |
| 2004-02-05 | 298.55 |
| 2004-02-06 | 303.06 |
| 2004-02-09 | 304.78 |
| 2004-02-10 | 307.14 |
| 2004-02-11 | 307.40 |
| 2004-02-12 | 309.71 |
| 2004-02-13 | 307.90 |
| 2004-02-16 | . |
| 2004-02-17 | 311.77 |
| 2004-02-18 | 312.03 |
| 2004-02-19 | 312.25 |
| 2004-02-20 | 307.70 |
| 2004-02-23 | 306.04 |
| 2004-02-24 | 305.05 |
| 2004-02-25 | 304.30 |
| 2004-02-26 | 301.40 |
| 2004-02-27 | 303.46 |
| 2004-03-01 | 307.93 |
| 2004-03-02 | 307.02 |
| 2004-03-03 | 301.64 |
| 2004-03-04 | 304.11 |
| 2004-03-05 | 307.48 |
| 2004-03-08 | 308.17 |
| 2004-03-09 | 306.15 |
| 2004-03-10 | 300.62 |
| 2004-03-11 | 293.45 |
| 2004-03-12 | 291.72 |
| 2004-03-15 | 288.84 |
| 2004-03-16 | 293.53 |
| 2004-03-17 | 294.45 |
| 2004-03-18 | 296.05 |
| 2004-03-19 | 298.37 |
| 2004-03-22 | 292.82 |
| 2004-03-23 | 291.02 |
| 2004-03-24 | 287.82 |
| 2004-03-25 | 290.37 |
| 2004-03-26 | 290.40 |
| 2004-03-29 | 294.60 |
| 2004-03-30 | 296.52 |
| 2004-03-31 | 300.49 |
| 2004-04-01 | 305.55 |
| 2004-04-02 | 305.77 |
| 2004-04-05 | 303.80 |
| 2004-04-06 | 303.68 |
| 2004-04-07 | 305.54 |
| 2004-04-08 | 305.50 |
| 2004-04-09 | . |
| 2004-04-12 | 304.93 |
| 2004-04-13 | 302.24 |
| 2004-04-14 | 299.39 |
| 2004-04-15 | 298.39 |
| 2004-04-16 | 303.75 |
| 2004-04-19 | 305.12 |
| 2004-04-20 | 304.87 |
| 2004-04-21 | 302.07 |
| 2004-04-22 | 304.25 |
| 2004-04-23 | 304.16 |
| 2004-04-26 | 305.33 |
| 2004-04-27 | 306.46 |
| 2004-04-28 | 300.50 |
| 2004-04-29 | 300.39 |
| 2004-04-30 | 297.92 |
| 2004-05-03 | 298.83 |
| 2004-05-04 | 303.85 |
| 2004-05-05 | 305.44 |
| 2004-05-06 | 300.55 |
| 2004-05-07 | 295.08 |
| 2004-05-10 | 285.61 |
| 2004-05-11 | 287.60 |
| 2004-05-12 | 287.63 |
| 2004-05-13 | 287.69 |
| 2004-05-14 | 285.38 |
| 2004-05-17 | 284.42 |
| 2004-05-18 | 285.66 |
| 2004-05-19 | 293.32 |
| 2004-05-20 | 289.42 |
| 2004-05-21 | 291.52 |
| 2004-05-24 | 292.60 |
| 2004-05-25 | 292.83 |
| 2004-05-26 | 295.73 |
| 2004-05-27 | 301.89 |
| 2004-05-28 | 299.23 |
| 2004-05-31 | . |
| 2004-06-01 | 297.17 |
| 2004-06-02 | 300.15 |
| 2004-06-03 | 299.77 |
| 2004-06-04 | 301.84 |
| 2004-06-07 | 304.88 |
| 2004-06-08 | 304.11 |
| 2004-06-09 | 300.39 |
| 2004-06-10 | 299.45 |
| 2004-06-11 | . |
| 2004-06-14 | 294.55 |
| 2004-06-15 | 296.73 |
| 2004-06-16 | 297.45 |
| 2004-06-17 | 298.53 |
| 2004-06-18 | 300.46 |
| 2004-06-21 | 300.14 |
| 2004-06-22 | 295.90 |
| 2004-06-23 | 301.81 |
| 2004-06-24 | 305.04 |
| 2004-06-25 | 304.82 |
| 2004-06-28 | 309.23 |
| 2004-06-29 | 305.74 |
| 2004-06-30 | 304.23 |
| 2004-07-01 | 303.82 |
| 2004-07-02 | 305.33 |
| 2004-07-05 | . |
| 2004-07-06 | 301.94 |
| 2004-07-07 | 303.11 |
| 2004-07-08 | 305.36 |
| 2004-07-09 | 302.97 |
| 2004-07-12 | 301.89 |
| 2004-07-13 | 301.35 |
| 2004-07-14 | 301.50 |
| 2004-07-15 | 297.26 |
| 2004-07-16 | 301.27 |
| 2004-07-19 | 299.61 |
| 2004-07-20 | 298.94 |
| 2004-07-21 | 296.30 |
| 2004-07-22 | 292.42 |
| 2004-07-23 | 288.68 |
| 2004-07-26 | 287.13 |
| 2004-07-27 | 286.98 |
| 2004-07-28 | 285.41 |
| 2004-07-29 | 289.22 |
| 2004-07-30 | 289.13 |
| 2004-08-02 | 288.32 |
| 2004-08-03 | 289.29 |
| 2004-08-04 | 286.86 |
| 2004-08-05 | 288.40 |
| 2004-08-06 | 286.49 |
| 2004-08-09 | 283.17 |
| 2004-08-10 | 286.10 |
| 2004-08-11 | 281.13 |
| 2004-08-12 | 278.51 |
| 2004-08-13 | 279.04 |
| 2004-08-16 | 281.69 |
| 2004-08-17 | 281.71 |
| 2004-08-18 | 281.07 |
| 2004-08-19 | 283.45 |
| 2004-08-20 | 281.44 |
| 2004-08-23 | 284.73 |
| 2004-08-24 | 282.98 |
| 2004-08-25 | 282.26 |
| 2004-08-26 | 285.02 |
| 2004-08-27 | 284.32 |
| 2004-08-30 | 283.60 |
| 2004-08-31 | 284.31 |
| 2004-09-01 | 286.02 |
| 2004-09-02 | 286.15 |
| 2004-09-03 | 284.49 |
| 2004-09-06 | . |
| 2004-09-07 | 286.72 |
| 2004-09-08 | 288.67 |
| 2004-09-09 | 287.34 |
| 2004-09-10 | 290.37 |
| 2004-09-13 | 292.42 |
| 2004-09-14 | 291.88 |
| 2004-09-15 | 287.73 |
| 2004-09-16 | 288.43 |
| 2004-09-17 | 290.32 |
| 2004-09-20 | 287.65 |
| 2004-09-21 | 290.22 |
| 2004-09-22 | 288.33 |
| 2004-09-23 | 287.18 |
| 2004-09-24 | 286.37 |
| 2004-09-27 | 285.29 |
| 2004-09-28 | 286.07 |
| 2004-09-29 | 286.86 |
| 2004-09-30 | 287.15 |
| 2004-10-01 | 291.06 |
| 2004-10-04 | 290.84 |
| 2004-10-05 | 291.37 |
| 2004-10-06 | 290.21 |
| 2004-10-07 | 288.88 |
| 2004-10-08 | 291.48 |
| 2004-10-11 | 289.94 |
| 2004-10-12 | 286.01 |
| 2004-10-13 | 286.62 |
| 2004-10-14 | 287.09 |
| 2004-10-15 | 288.31 |
| 2004-10-18 | 288.08 |
| 2004-10-19 | 293.25 |
| 2004-10-20 | 292.92 |
| 2004-10-21 | 293.78 |
| 2004-10-22 | 294.20 |
| 2004-10-25 | 293.26 |
| 2004-10-26 | 294.43 |
| 2004-10-27 | 297.79 |
| 2004-10-28 | 297.50 |
| 2004-10-29 | 295.87 |
| 2004-11-01 | 299.12 |
| 2004-11-02 | 300.97 |
| 2004-11-03 | 303.97 |
| 2004-11-04 | 303.86 |
| 2004-11-05 | 306.13 |
| 2004-11-08 | 307.54 |
| 2004-11-09 | 307.54 |
| 2004-11-10 | 310.06 |
| 2004-11-11 | 311.67 |
| 2004-11-12 | 314.06 |
| 2004-11-15 | 314.09 |
| 2004-11-16 | 313.27 |
| 2004-11-17 | 319.47 |
| 2004-11-18 | 318.70 |
| 2004-11-19 | 317.85 |
| 2004-11-22 | 314.55 |
| 2004-11-23 | 314.88 |
| 2004-11-24 | 317.00 |
| 2004-11-25 | . |
| 2004-11-26 | 322.67 |
| 2004-11-29 | 323.60 |
| 2004-11-30 | 322.07 |
| 2004-12-01 | 325.00 |
| 2004-12-02 | 326.91 |
| 2004-12-03 | 327.62 |
| 2004-12-06 | 326.89 |
| 2004-12-07 | 327.89 |
| 2004-12-08 | 323.61 |
| 2004-12-09 | 321.46 |
| 2004-12-10 | 324.27 |
| 2004-12-13 | 327.29 |
| 2004-12-14 | 328.62 |
| 2004-12-15 | 331.33 |
| 2004-12-16 | 329.01 |
| 2004-12-17 | 325.43 |
| 2004-12-20 | 330.81 |
| 2004-12-21 | 329.97 |
| 2004-12-22 | 332.06 |
| 2004-12-23 | 334.64 |
| 2004-12-24 | . |
| 2004-12-27 | 337.39 |
| 2004-12-28 | 337.21 |
| 2004-12-29 | 336.37 |
| 2004-12-30 | 337.65 |
| 2004-12-31 | 336.86 |
| 2005-01-03 | 336.05 |
| 2005-01-04 | 332.71 |
| 2005-01-05 | 328.22 |
| 2005-01-06 | 326.32 |
| 2005-01-07 | 325.34 |
| 2005-01-10 | 325.73 |
| 2005-01-11 | 324.68 |
| 2005-01-12 | 324.24 |
| 2005-01-13 | 323.18 |
| 2005-01-14 | 322.50 |
| 2005-01-17 | . |
| 2005-01-18 | 324.16 |
| 2005-01-19 | 324.79 |
| 2005-01-20 | 320.82 |
| 2005-01-21 | 321.12 |
| 2005-01-24 | 322.00 |
| 2005-01-25 | 321.42 |
| 2005-01-26 | 325.15 |
| 2005-01-27 | 325.88 |
#2005-01-28| 324.96
#2005-01-31| 328.48
#2005-02-01| 330.20
#2005-02-02| 331.73
#2005-02-03| 330.01
#2005-02-04| 332.64
#2005-02-07| 332.96
#2005-02-08| 332.98
#2005-02-09| 330.93
#2005-02-10| 332.90
#2005-02-11| 334.86
#2005-02-14| 338.42
#2005-02-15| 339.57
#2005-02-16| 337.91
#2005-02-17| 340.49
#2005-02-18| 341.79
#2005-02-21| .
#2005-02-22| 342.21
#2005-02-23| 339.36
#2005-02-24| 338.97
#2005-02-25| 341.26
#2005-02-28| 343.60
#2005-03-01| 345.33
#2005-03-02| 344.13
#2005-03-03| 343.68
#2005-03-04| 348.66
#2005-03-07| 346.52
#2005-03-08| 349.22
#2005-03-09| 347.03
#2005-03-10| 346.94
#2005-03-11| 349.79
#2005-03-14| 346.98
#2005-03-15| 346.52
#2005-03-16| 346.00
#2005-03-17| 344.81
#2005-03-18| 343.23
#2005-03-21| 340.77
#2005-03-22| 343.25
#2005-03-23| 337.89
#2005-03-24| 340.28
#2005-03-25| .
#2005-03-28| 338.49
#2005-03-29| 339.11
#2005-03-30| 340.88
#2005-03-31| 341.80
#2005-04-01| 341.33
#2005-04-04| 335.85
#2005-04-05| 339.63
#2005-04-06| 341.61
#2005-04-07| 343.04
#2005-04-08| 343.08
#2005-04-11| 346.65
#2005-04-12| 343.84
#2005-04-13| 346.13
#2005-04-14| 342.23
#2005-04-15| 338.79
#2005-04-18| 334.44
#2005-04-19| 337.63
#2005-04-20| 338.10
#2005-04-21| 338.92
#2005-04-22| 338.91
#2005-04-25| 339.31
#2005-04-26| 334.91
#2005-04-27| 332.29
#2005-04-28| 330.74
#2005-04-29| 331.30
#2005-05-02| 330.84
#2005-05-03| 333.18
#2005-05-04| 337.44
#2005-05-05| 339.37
#2005-05-06| 336.76
#2005-05-09| 336.46
#2005-05-10| 337.65
#2005-05-11| 336.03
#2005-05-12| 336.77
#2005-05-13| 336.87
#2005-05-16| 335.69
#2005-05-17| 335.40
#2005-05-18| 339.64
#2005-05-19| 340.65
#2005-05-20| 339.40
#2005-05-23| 341.41
#2005-05-24| 341.08
#2005-05-25| 339.82
#2005-05-26| 339.83
#2005-05-27| 340.40
#2005-05-30| .
#2005-05-31| 337.62
#2005-06-01| 342.12
#2005-06-02| 344.23
#2005-06-03| 344.88
#2005-06-06| 344.27
#2005-06-07| 347.82
#2005-06-08| 348.03
#2005-06-09| 346.03
#2005-06-10| 346.27
#2005-06-13| 345.55
#2005-06-14| 346.59
#2005-06-15| 344.78
#2005-06-16| 343.70
#2005-06-17| 346.83
#2005-06-20| 343.71
#2005-06-21| 345.76
#2005-06-22| 345.77
#2005-06-23| 344.58
#2005-06-24| 341.81
#2005-06-27| 341.42
#2005-06-28| 341.08
#2005-06-29| 340.80
#2005-06-30| 341.21
#2005-07-01| 340.20
#2005-07-04| .
#2005-07-05| 336.45
#2005-07-06| 339.16
#2005-07-07| 332.52
#2005-07-08| 336.27
#2005-07-11| 341.74
#2005-07-12| 346.43
#2005-07-13| 344.39
#2005-07-14| 346.60
#2005-07-15| 345.06
#2005-07-18| 342.94
#2005-07-19| 342.78
#2005-07-20| 342.78
#2005-07-21| 349.21
#2005-07-22| 348.14
#2005-07-25| 349.79
#2005-07-26| 349.19
#2005-07-27| 351.35
#2005-07-28| 353.84
#2005-07-29| 355.87
#2005-08-01| 358.42
#2005-08-02| 359.37
#2005-08-03| 362.99
#2005-08-04| 362.68
#2005-08-05| 358.13
#2005-08-08| 359.75
#2005-08-09| 361.54
#2005-08-10| 366.30
#2005-08-11| 364.54
#2005-08-12| 362.64
#2005-08-15| 360.60
#2005-08-16| 360.40
#2005-08-17| 359.32
#2005-08-18| 355.58
#2005-08-19| 357.44
#2005-08-22| 360.46
#2005-08-23| 360.29
#2005-08-24| 360.02
#2005-08-25| 358.37
#2005-08-26| 357.32
#2005-08-29| 356.35
#2005-08-30| 353.40
#2005-08-31| 359.57
#2005-09-01| 367.95
#2005-09-02| 369.01
#2005-09-05| .
#2005-09-06| 370.81
#2005-09-07| 371.93
#2005-09-08| 370.28
#2005-09-09| 373.38
#2005-09-12| 371.72
#2005-09-13| 369.93
#2005-09-14| 373.11
#2005-09-15| 371.81
#2005-09-16| 374.03
#2005-09-19| 372.35
#2005-09-20| 372.42
#2005-09-21| 368.51
#2005-09-22| 362.87
#2005-09-23| 363.67
#2005-09-26| 366.05
#2005-09-27| 361.87
#2005-09-28| 364.43
#2005-09-29| 362.72
#2005-09-30| 366.61
#2005-10-03| 364.75
#2005-10-04| 368.47
#2005-10-05| 365.80
#2005-10-06| 364.22
#2005-10-07| 361.34
#2005-10-10| 360.72
#2005-10-11| 360.39
#2005-10-12| 357.28
#2005-10-13| 351.45
#2005-10-14| 357.72
#2005-10-17| 356.83
#2005-10-18| 354.71
#2005-10-19| 350.98
#2005-10-20| 353.61
#2005-10-21| 353.89
#2005-10-24| 356.74
#2005-10-25| 358.30
#2005-10-26| 357.81
#2005-10-27| 356.71
#2005-10-28| 355.14
#2005-10-31| 360.54
#2005-11-01| 359.01
#2005-11-02| 365.09
#2005-11-03| 368.17
#2005-11-04| 362.91
#2005-11-07| 365.55
#2005-11-08| 364.14
#2005-11-09| 364.30
#2005-11-10| 367.05
#2005-11-11| 370.11
#2005-11-14| 372.47
#2005-11-15| 372.02
#2005-11-16| 367.68
#2005-11-17| 370.70
#2005-11-18| 372.24
#2005-11-21| 374.82
#2005-11-22| 373.35
#2005-11-23| 376.95
#2005-11-24| .
#2005-11-25| 373.13
#2005-11-28| 373.99
#2005-11-29| 374.73
#2005-11-30| 375.38
#2005-12-01| 378.41
#2005-12-02| 381.18
#2005-12-05| 382.59
#2005-12-06| 386.44
#2005-12-07| 383.93
#2005-12-08| 386.49
#2005-12-09| 386.41
#2005-12-12| 391.28
#2005-12-13| 392.41
#2005-12-14| 393.82
#2005-12-15| 395.70
#2005-12-16| 400.62
#2005-12-19| 400.11
#2005-12-20| 397.88
#2005-12-21| 395.41
#2005-12-22| 395.69
#2005-12-23| 395.99
#2005-12-26| .
#2005-12-27| 397.76
#2005-12-28| 399.64
#2005-12-29| 400.89
#2005-12-30| 395.89
#2006-01-02| .
#2006-01-03| 404.91
#2006-01-04| 409.64
#2006-01-05| 407.33
#2006-01-06| 411.96
#2006-01-09| 409.21
#2006-01-10| 407.45
#2006-01-11| 408.25
#2006-01-12| 404.84
#2006-01-13| 405.07
#2006-01-16| .
#2006-01-17| 402.39
#2006-01-18| 401.24
#2006-01-19| 405.76
#2006-01-20| 401.89
#2006-01-23| 408.00
#2006-01-24| 407.44
#2006-01-25| 411.56
#2006-01-26| 414.79
#2006-01-27| 413.72
#2006-01-30| 411.51
#2006-01-31| 415.93
#2006-02-01| 419.25
#2006-02-02| 416.63
#2006-02-03| 414.33
#2006-02-06| 414.07
#2006-02-07| 410.79
#2006-02-08| 411.28
#2006-02-09| 416.82
#2006-02-10| 413.94
#2006-02-13| 415.61
#2006-02-14| 413.42
#2006-02-15| 417.95
#2006-02-16| 418.65
#2006-02-17| 420.56
#2006-02-20| .
#2006-02-21| 420.15
#2006-02-22| 423.70
#2006-02-23| 426.68
#2006-02-24| 423.89
#2006-02-27| 424.83
#2006-02-28| 424.11
#2006-03-01| 427.15
#2006-03-02| 429.81
#2006-03-03| 432.91
#2006-03-06| 435.85
#2006-03-07| 429.51
#2006-03-08| 426.05
#2006-03-09| 431.38
#2006-03-10| 431.47
#2006-03-13| 433.84
#2006-03-14| 437.73
#2006-03-15| 438.62
#2006-03-16| 444.98
#2006-03-17| 444.16
#2006-03-20| 447.06
#2006-03-21| 442.45
#2006-03-22| 441.68
#2006-03-23| 437.96
#2006-03-24| 440.57
#2006-03-27| 437.92
#2006-03-28| 437.82
#2006-03-29| 435.30
#2006-03-30| 443.72
#2006-03-31| 439.07
#2006-04-03| 442.66
#2006-04-04| 447.26
#2006-04-05| 446.33
#2006-04-06| 446.51
#2006-04-07| 440.19
#2006-04-10| 439.35
#2006-04-11| 435.00
#2006-04-12| 436.00
#2006-04-13| 436.64
#2006-04-14| .
#2006-04-17| 443.05
#2006-04-18| 440.85
#2006-04-19| 452.90
#2006-04-20| 452.70
#2006-04-21| 457.11
#2006-04-24| 456.19
#2006-04-25| 457.01
#2006-04-26| 460.49
#2006-04-27| 462.53
#2006-04-28| 461.25
#2006-05-01| 463.48
#2006-05-02| 466.30
#2006-05-03| 460.33
#2006-05-04| 465.82
#2006-05-05| 470.78
#2006-05-08| 469.96
#2006-05-09| 471.46
#2006-05-10| 468.58
#2006-05-11| 468.35
#2006-05-12| 460.78
#2006-05-15| 450.16
#2006-05-16| 451.41
#2006-05-17| 438.41
#2006-05-18| 437.83
#2006-05-19| 434.82
#2006-05-22| 428.36
#2006-05-23| 440.35
#2006-05-24| 431.79
#2006-05-25| 436.42
#2006-05-26| 445.32
#2006-05-29| .
#2006-05-30| 439.57
#2006-05-31| 440.34
#2006-06-01| 442.40
#2006-06-02| 449.68
#2006-06-05| 445.76
#2006-06-06| 432.62
#2006-06-07| 433.78
#2006-06-08| 415.07
#2006-06-09| 421.92
#2006-06-12| 418.15
#2006-06-13| 408.09
#2006-06-14| 410.67
#2006-06-15| 421.68
#2006-06-16| 417.48
#2006-06-19| 418.48
#2006-06-20| 421.48
#2006-06-21| 425.87
#2006-06-22| 424.99
#2006-06-23| 422.08
#2006-06-26| 422.84
#2006-06-27| 420.29
#2006-06-28| 417.67
#2006-06-29| 425.25
#2006-06-30| 441.82
#2006-07-03| 444.11
#2006-07-04| .
#2006-07-05| 436.98
#2006-07-06| 443.82
#2006-07-07| 443.76
#2006-07-10| 444.82
#2006-07-11| 439.63
#2006-07-12| 437.83
#2006-07-13| 433.49
#2006-07-14| 424.22
#2006-07-17| 420.90
#2006-07-18| 421.76
#2006-07-19| 433.83
#2006-07-20| 438.93
#2006-07-21| 437.76
#2006-07-24| 445.91
#2006-07-25| 446.83
#2006-07-26| 451.00
#2006-07-27| 456.58
#2006-07-28| 461.87
#2006-07-31| 460.49
#2006-08-01| 457.27
#2006-08-02| 467.76
#2006-08-03| 462.01
#2006-08-04| 468.55
#2006-08-07| 463.60
#2006-08-08| 462.67
#2006-08-09| 465.67
#2006-08-10| 457.75
#2006-08-11| 458.38
#2006-08-14| 463.04
#2006-08-15| 467.82
#2006-08-16| 471.43
#2006-08-17| 472.33
#2006-08-18| 471.15
#2006-08-21| 473.76
#2006-08-22| 471.82
#2006-08-23| 470.94
#2006-08-24| 471.71
#2006-08-25| 469.77
#2006-08-28| 473.01
#2006-08-29| 473.21
#2006-08-30| 481.22
#2006-08-31| 478.74
#2006-09-01| 479.68
#2006-09-04| .
#2006-09-05| 479.65
#2006-09-06| 473.72
#2006-09-07| 467.97
#2006-09-08| 467.08
#2006-09-11| 468.10
#2006-09-12| 476.50
#2006-09-13| 477.42
#2006-09-14| 481.54
#2006-09-15| 481.27
#2006-09-18| 482.84
#2006-09-19| 481.00
#2006-09-20| 485.24
#2006-09-21| 486.41
#2006-09-22| 484.39
#2006-09-25| 480.29
#2006-09-26| 484.14
#2006-09-27| 486.25
#2006-09-28| 484.75
#2006-09-29| 482.77
#2006-10-02| 483.99
#2006-10-03| 482.06
#2006-10-04| 483.15
#2006-10-05| 485.50
#2006-10-06| 482.20
#2006-10-09| 481.47
#2006-10-10| 480.24
#2006-10-11| 480.54
#2006-10-12| 482.44
#2006-10-13| 480.96
#2006-10-16| 482.54
#2006-10-17| 477.85
#2006-10-18| 481.42
#2006-10-19| 484.56
#2006-10-20| 486.06
#2006-10-23| 487.16
#2006-10-24| 488.76
#2006-10-25| 495.13
#2006-10-26| 496.94
#2006-10-27| 494.83
#2006-10-30| 492.08
#2006-10-31| 493.40
#2006-11-01| 495.15
#2006-11-02| 493.03
#2006-11-03| 492.78
#2006-11-06| 497.96
#2006-11-07| 503.37
#2006-11-08| 501.02
#2006-11-09| 499.49
#2006-11-10| 501.22
#2006-11-13| 502.33
#2006-11-14| 501.43
#2006-11-15| 506.05
#2006-11-16| 506.35
#2006-11-17| 507.10
#2006-11-20| 509.67
#2006-11-21| 511.88
#2006-11-22| 514.43
#2006-11-23| .
#2006-11-24| 515.49
#2006-11-27| 509.03
#2006-11-28| 510.65
#2006-11-29| 516.50
#2006-11-30| 516.53
#2006-12-01| 515.99
#2006-12-04| 517.73
#2006-12-05| 520.15
#2006-12-06| 519.07
#2006-12-07| 526.88
#2006-12-08| 527.15
#2006-12-11| 523.97
#2006-12-12| 526.54
#2006-12-13| 529.70
#2006-12-14| 530.57
#2006-12-15| 530.02
#2006-12-18| 527.22
#2006-12-19| 531.03
#2006-12-20| 533.48
#2006-12-21| 531.48
#2006-12-22| 527.64
#2006-12-25| .
#2006-12-26| 526.65
#2006-12-27| 533.58
#2006-12-28| 532.96
#2006-12-29| 533.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 540.68
#2007-01-04| 535.10
#2007-01-05| 526.67
#2007-01-08| 523.63
#2007-01-09| 528.06
#2007-01-10| 525.95
#2007-01-11| 532.55
#2007-01-12| 537.26
#2007-01-15| .
#2007-01-16| 536.65
#2007-01-17| 540.57
#2007-01-18| 540.69
#2007-01-19| 541.40
#2007-01-22| 539.43
#2007-01-23| 542.67
#2007-01-24| 541.53
#2007-01-25| 540.40
#2007-01-26| 538.24
#2007-01-29| 544.21
#2007-01-30| 547.01
#2007-01-31| 545.85
#2007-02-01| 551.14
#2007-02-02| 552.65
#2007-02-05| 549.54
#2007-02-06| 553.89
#2007-02-07| 559.41
#2007-02-08| 556.15
#2007-02-09| 557.00
#2007-02-12| 552.85
#2007-02-13| 554.92
#2007-02-14| 566.01
#2007-02-15| 567.88
#2007-02-16| 565.04
#2007-02-19| .
#2007-02-20| 564.16
#2007-02-21| 563.16
#2007-02-22| 564.74
#2007-02-23| 569.80
#2007-02-26| 573.22
#2007-02-27| 558.69
#2007-02-28| 547.77
#2007-03-01| 542.11
#2007-03-02| 543.04
#2007-03-05| 532.39
#2007-03-06| 534.20
#2007-03-07| 539.24
#2007-03-08| 543.05
#2007-03-09| 547.59
#2007-03-12| 547.49
#2007-03-13| 543.49
#2007-03-14| 532.70
#2007-03-15| 547.80
#2007-03-16| 555.38
#2007-03-19| 561.65
#2007-03-20| 565.30
#2007-03-21| 568.14
#2007-03-22| 573.03
#2007-03-23| 570.36
#2007-03-26| 568.22
#2007-03-27| 570.56
#2007-03-28| 567.30
#2007-03-29| 574.88
#2007-03-30| 573.35
#2007-04-02| 578.06
#2007-04-03| 583.05
#2007-04-04| 584.06
#2007-04-05| 587.10
#2007-04-06| .
#2007-04-09| 583.84
#2007-04-10| 590.12
#2007-04-11| 589.99
#2007-04-12| 590.09
#2007-04-13| 592.55
#2007-04-16| 602.92
#2007-04-17| 603.38
#2007-04-18| 602.41
#2007-04-19| 600.74
#2007-04-20| 604.54
#2007-04-23| 602.79
#2007-04-24| 598.92
#2007-04-25| 604.31
#2007-04-26| 603.14
#2007-04-27| 600.65
#2007-04-30| 603.18
#2007-05-01| 599.92
#2007-05-02| 604.78
#2007-05-03| 601.71
#2007-05-04| 607.80
#2007-05-07| 609.67
#2007-05-08| 602.57
#2007-05-09| 604.65
#2007-05-10| 597.99
#2007-05-11| 600.21
#2007-05-14| 600.37
#2007-05-15| 604.68
#2007-05-16| 607.56
#2007-05-17| 605.56
#2007-05-18| 607.73
#2007-05-21| 604.18
#2007-05-22| 603.98
#2007-05-23| 609.16
#2007-05-24| 601.88
#2007-05-25| 602.00
#2007-05-28| .
#2007-05-29| 609.20
#2007-05-30| 605.99
#2007-05-31| 613.69
#2007-06-01| 614.84
#2007-06-04| 616.24
#2007-06-05| 612.20
#2007-06-06| 603.11
#2007-06-07| 592.34
#2007-06-08| 588.40
#2007-06-11| 590.68
#2007-06-12| 589.01
#2007-06-13| 588.53
#2007-06-14| 597.01
#2007-06-15| 606.86
#2007-06-18| 604.31
#2007-06-19| 601.05
#2007-06-20| 604.75
#2007-06-21| 601.44
#2007-06-22| 600.70
#2007-06-25| 602.34
#2007-06-26| 601.21
#2007-06-27| 598.48
#2007-06-28| 604.14
#2007-06-29| 609.79
#2007-07-02| 609.30
#2007-07-03| 613.21
#2007-07-04| .
#2007-07-05| 615.71
#2007-07-06| 616.79
#2007-07-09| 617.78
#2007-07-10| 614.58
#2007-07-11| 616.91
#2007-07-12| 622.70
#2007-07-13| 620.92
#2007-07-16| 618.64
#2007-07-17| 619.36
#2007-07-18| 613.93
#2007-07-19| 620.37
#2007-07-20| 618.51
#2007-07-23| 621.33
#2007-07-24| 619.02
#2007-07-25| 609.95
#2007-07-26| 591.82
#2007-07-27| 588.09
#2007-07-30| 587.74
#2007-07-31| 599.38
#2007-08-01| 590.89
#2007-08-02| 592.26
#2007-08-03| 589.31
#2007-08-06| 588.06
#2007-08-07| 593.14
#2007-08-08| 610.26
#2007-08-09| 599.47
#2007-08-10| 582.58
#2007-08-13| 589.40
#2007-08-14| 580.27
#2007-08-15| 575.42
#2007-08-16| 554.91
#2007-08-17| 568.90
#2007-08-20| 568.70
#2007-08-21| 566.65
#2007-08-22| 574.79
#2007-08-23| 580.26
#2007-08-24| 584.73
#2007-08-27| 586.45
#2007-08-28| 574.77
#2007-08-29| 575.86
#2007-08-30| 582.98
#2007-08-31| 593.69
#2007-09-03| .
#2007-09-04| 594.88
#2007-09-05| 587.55
#2007-09-06| 589.54
#2007-09-07| 581.48
#2007-09-10| 580.38
#2007-09-11| 592.36
#2007-09-12| 601.79
#2007-09-13| 605.31
#2007-09-14| 598.47
#2007-09-17| 590.15
#2007-09-18| 597.41
#2007-09-19| 610.76
#2007-09-20| 613.00
#2007-09-21| 618.10
#2007-09-24| 616.04
#2007-09-25| 611.75
#2007-09-26| 617.17
#2007-09-27| 626.41
#2007-09-28| 629.40
#2007-10-01| 630.38
#2007-10-02| 628.26
#2007-10-03| 630.52
#2007-10-04| 629.07
#2007-10-05| 626.56
#2007-10-08| 621.93
#2007-10-09| 625.13
#2007-10-10| 632.44
#2007-10-11| 635.89
#2007-10-12| 634.71
#2007-10-15| 631.46
#2007-10-16| 625.83
#2007-10-17| 637.24
#2007-10-18| 635.72
#2007-10-19| 633.41
#2007-10-22| 618.81
#2007-10-23| 627.83
#2007-10-24| 620.43
#2007-10-25| 627.82
#2007-10-26| 633.71
#2007-10-29| 637.45
#2007-10-30| 635.05
#2007-10-31| 644.00
#2007-11-01| 638.97
#2007-11-02| 636.00
#2007-11-05| 633.06
#2007-11-06| 637.83
#2007-11-07| 634.26
#2007-11-08| 632.05
#2007-11-09| 620.57
#2007-11-12| 613.15
#2007-11-13| 618.23
#2007-11-14| 628.05
#2007-11-15| 624.60
#2007-11-16| 624.17
#2007-11-19| 614.08
#2007-11-20| 625.34
#2007-11-21| 614.35
#2007-11-22| .
#2007-11-23| 626.86
#2007-11-26| 626.65
#2007-11-27| 621.14
#2007-11-28| 635.32
#2007-11-29| 632.97
#2007-11-30| 638.75
#2007-12-03| 637.01
#2007-12-04| 632.82
#2007-12-05| 639.08
#2007-12-06| 639.36
#2007-12-07| 642.50
#2007-12-10| 653.89
#2007-12-11| 650.86
#2007-12-12| 654.47
#2007-12-13| 637.86
#2007-12-14| 636.35
#2007-12-17| 630.93
#2007-12-18| 630.54
#2007-12-19| 628.50
#2007-12-20| 632.92
#2007-12-21| 636.94
#2007-12-24| 637.03
#2007-12-25| .
#2007-12-26| 640.78
#2007-12-27| 644.33
#2007-12-28| 648.90
#2007-12-31| 645.77
#2008-01-01| .
#2008-01-02| 639.60
#2008-01-03| 632.82
#2008-01-04| 622.12
#2008-01-07| 618.08
#2008-01-08| 616.84
#2008-01-09| 606.71
#2008-01-10| 606.57
#2008-01-11| 592.55
#2008-01-14| 593.46
#2008-01-15| 575.05
#2008-01-16| 569.24
#2008-01-17| 570.53
#2008-01-18| 563.62
#2008-01-21| .
#2008-01-22| 547.11
#2008-01-23| 524.69
#2008-01-24| 556.31
#2008-01-25| 560.75
#2008-01-28| 554.77
#2008-01-29| 564.12
#2008-01-30| 562.00
#2008-01-31| 567.01
#2008-02-01| 575.28
#2008-02-04| 576.52
#2008-02-05| 554.01
#2008-02-06| 563.82
#2008-02-07| 547.20
#2008-02-08| 551.71
#2008-02-11| 549.32
#2008-02-12| 566.60
#2008-02-13| 568.81
#2008-02-14| 568.96
#2008-02-15| 562.08
#2008-02-18| .
#2008-02-19| 570.05
#2008-02-20| 561.52
#2008-02-21| 570.63
#2008-02-22| 569.73
#2008-02-25| 577.65
#2008-02-26| 585.46
#2008-02-27| 595.78
#2008-02-28| 587.96
#2008-02-29| 580.34
#2008-03-03| 576.02
#2008-03-04| 573.50
#2008-03-05| 578.57
#2008-03-06| 578.79
#2008-03-07| 573.79
#2008-03-10| 576.17
#2008-03-11| 580.37
#2008-03-12| 593.51
#2008-03-13| 590.07
#2008-03-14| 584.07
#2008-03-17| 560.77
#2008-03-18| 576.06
#2008-03-19| 568.54
#2008-03-20| 563.54
#2008-03-21| .
#2008-03-24| 562.99
#2008-03-25| 580.26
#2008-03-26| 579.49
#2008-03-27| 590.73
#2008-03-28| 583.80
#2008-03-31| 591.24
#2008-04-01| 601.12
#2008-04-02| 600.08
#2008-04-03| 597.70
#2008-04-04| 598.85
#2008-04-07| 600.51
#2008-04-08| 591.44
#2008-04-09| 588.13
#2008-04-10| 585.81
#2008-04-11| 579.62
#2008-04-14| 576.07
#2008-04-15| 579.95
#2008-04-16| 592.22
#2008-04-17| 589.69
#2008-04-18| 598.66
#2008-04-21| 597.49
#2008-04-22| 595.67
#2008-04-23| 597.33
#2008-04-24| 597.72
#2008-04-25| 600.96
#2008-04-28| 601.66
#2008-04-29| 589.19
#2008-04-30| 590.81
#2008-05-01| 589.79
#2008-05-02| 594.69
#2008-05-05| 595.42
#2008-05-06| 599.30
#2008-05-07| 603.09
#2008-05-08| 606.73
#2008-05-09| 601.80
#2008-05-12| 604.81
#2008-05-13| 603.95
#2008-05-14| 602.61
#2008-05-15| 605.76
#2008-05-16| 610.91
#2008-05-19| 613.56
#2008-05-20| 604.22
#2008-05-21| 604.60
#2008-05-22| 600.75
#2008-05-23| 598.06
#2008-05-26| .
#2008-05-27| 591.56
#2008-05-28| 595.10
#2008-05-29| 593.20
#2008-05-30| 593.31
#2008-06-02| 583.79
#2008-06-03| 589.54
#2008-06-04| 584.16
#2008-06-05| 587.96
#2008-06-06| 582.79
#2008-06-09| 578.75
#2008-06-10| 568.44
#2008-06-11| 567.11
#2008-06-12| 565.16
#2008-06-13| 563.50
#2008-06-16| 566.65
#2008-06-17| 566.70
#2008-06-18| 559.39
#2008-06-19| 550.76
#2008-06-20| 543.45
#2008-06-23| 539.60
#2008-06-24| 536.71
#2008-06-25| 541.40
#2008-06-26| 528.80
#2008-06-27| 525.61
#2008-06-30| 531.24
#2008-07-01| 522.95
#2008-07-02| 516.07
#2008-07-03| 518.51
#2008-07-04| .
#2008-07-07| 517.63
#2008-07-08| 517.36
#2008-07-09| 526.41
#2008-07-10| 511.81
#2008-07-11| 498.60
#2008-07-14| 501.37
#2008-07-15| 499.03
#2008-07-16| 504.80
#2008-07-17| 521.45
#2008-07-18| 525.76
#2008-07-21| 526.66
#2008-07-22| 530.33
#2008-07-23| 535.55
#2008-07-24| 533.71
#2008-07-25| 534.89
#2008-07-28| 528.93
#2008-07-29| 528.48
#2008-07-30| 540.95
#2008-07-31| 538.21
#2008-08-01| 530.63
#2008-08-04| 531.41
#2008-08-05| 547.05
#2008-08-06| 552.93
#2008-08-07| 540.61
#2008-08-08| 537.00
#2008-08-11| 546.26
#2008-08-12| 540.04
#2008-08-13| 524.33
#2008-08-14| 524.58
#2008-08-15| 526.15
#2008-08-18| 524.75
#2008-08-19| 511.81
#2008-08-20| 511.20
#2008-08-21| 507.60
#2008-08-22| 514.36
#2008-08-25| 509.52
#2008-08-26| 507.25
#2008-08-27| 507.24
#2008-08-28| 513.68
#2008-08-29| 514.64
#2008-09-01| .
#2008-09-02| 524.60
#2008-09-03| 514.13
#2008-09-04| 501.54
#2008-09-05| 489.35
#2008-09-08| 501.32
#2008-09-09| 503.06
#2008-09-10| 492.68
#2008-09-11| 483.07
#2008-09-12| 494.23
#2008-09-15| 485.86
#2008-09-16| 478.02
#2008-09-17| 467.98
#2008-09-18| 484.39
#2008-09-19| 503.27
#2008-09-22| 496.14
#2008-09-23| 492.50
#2008-09-24| 489.17
#2008-09-25| 501.30
#2008-09-26| 492.72
#2008-09-29| 465.07
#2008-09-30| 460.01
#2008-10-01| 464.38
#2008-10-02| 456.13
#2008-10-03| 459.05
#2008-10-06| 418.52
#2008-10-07| 426.64
#2008-10-08| 402.48
#2008-10-09| 390.72
#2008-10-10| 363.37
#2008-10-13| 398.37
#2008-10-14| 408.95
#2008-10-15| 386.33
#2008-10-16| 366.14
#2008-10-17| 383.65
#2008-10-20| 392.05
#2008-10-21| 381.51
#2008-10-22| 356.86
#2008-10-23| 353.33
#2008-10-24| 340.95
#2008-10-27| 332.43
#2008-10-28| 345.94
#2008-10-29| 375.81
#2008-10-30| 369.07
#2008-10-31| 368.99
#2008-11-03| 374.84
#2008-11-04| 396.73
#2008-11-05| 389.77
#2008-11-06| 365.95
#2008-11-07| 372.42
#2008-11-10| 370.44
#2008-11-11| 347.17
#2008-11-12| 339.37
#2008-11-13| 337.42
#2008-11-14| 337.70
#2008-11-17| 335.75
#2008-11-18| 336.71
#2008-11-19| 331.42
#2008-11-20| 318.83
#2008-11-21| 310.00
#2008-11-24| 348.03
#2008-11-25| 352.52
#2008-11-26| 346.22
#2008-11-27| .
#2008-11-28| 346.97
#2008-12-01| 325.03
#2008-12-02| 333.15
#2008-12-03| 340.70
#2008-12-04| 338.76
#2008-12-05| 327.46
#2008-12-08| 348.07
#2008-12-09| 349.97
#2008-12-10| 349.07
#2008-12-11| 350.90
#2008-12-12| 345.26
#2008-12-15| 352.42
#2008-12-16| 357.01
#2008-12-17| 363.87
#2008-12-18| 374.35
#2008-12-19| 361.50
#2008-12-22| 355.02
#2008-12-23| 355.48
#2008-12-24| 357.26
#2008-12-25| .
#2008-12-26| 358.01
#2008-12-29| 363.51
#2008-12-30| 363.77
#2008-12-31| 361.74
#2009-01-01| .
#2009-01-02| 375.08
#2009-01-05| 373.24
#2009-01-06| 373.22
#2009-01-07| 375.80
#2009-01-08| 377.60
#2009-01-09| 373.90
#2009-01-12| 365.03
#2009-01-13| 355.31
#2009-01-14| 337.74
#2009-01-15| 338.99
#2009-01-16| 346.34
#2009-01-19| .
#2009-01-20| 333.40
#2009-01-21| 329.50
#2009-01-22| 329.93
#2009-01-23| 324.64
#2009-01-26| 342.11
#2009-01-27| 346.66
#2009-01-28| 355.74
#2009-01-29| 346.39
#2009-01-30| 343.03
#2009-02-02| 336.91
#2009-02-03| 347.05
#2009-02-04| 349.09
#2009-02-05| 346.61
#2009-02-06| 356.08
#2009-02-09| 365.44
#2009-02-10| 351.13
#2009-02-11| 350.09
#2009-02-12| 343.21
#2009-02-13| 347.77
#2009-02-16| .
#2009-02-17| 332.99
#2009-02-18| 329.09
#2009-02-19| 333.45
#2009-02-20| 322.89
#2009-02-23| 321.77
#2009-02-24| 318.16
#2009-02-25| 317.57
#2009-02-26| 324.02
#2009-02-27| 322.14
#2009-03-02| 307.61
#2009-03-03| 299.68
#2009-03-04| 306.28
#2009-03-05| 301.00
#2009-03-06| 300.52
#2009-03-09| 297.33
#2009-03-10| 314.45
#2009-03-11| 316.83
#2009-03-12| 317.26
#2009-03-13| 318.26
#2009-03-16| 326.38
#2009-03-17| 319.94
#2009-03-18| 319.23
#2009-03-19| 328.34
#2009-03-20| 325.44
#2009-03-23| 329.69
#2009-03-24| 335.14
#2009-03-25| 335.00
#2009-03-26| 331.84
#2009-03-27| 321.28
#2009-03-30| 313.94
#2009-03-31| 327.06
#2009-04-01| 330.66
#2009-04-02| 349.04
#2009-04-03| 346.05
#2009-04-06| 341.78
#2009-04-07| 339.57
#2009-04-08| 339.81
#2009-04-09| 339.63
#2009-04-10| .
#2009-04-13| 342.80
#2009-04-14| 340.24
#2009-04-15| 346.77
#2009-04-16| 349.10
#2009-04-17| 346.60
#2009-04-20| 334.85
#2009-04-21| 337.97
#2009-04-22| 341.62
#2009-04-23| 345.25
#2009-04-24| 357.81
#2009-04-27| 353.89
#2009-04-28| 351.45
#2009-04-29| 358.55
#2009-04-30| 361.65
#2009-05-01| 359.17
#2009-05-04| 370.35
#2009-05-05| 368.45
#2009-05-06| 375.52
#2009-05-07| 375.18
#2009-05-08| 381.93
#2009-05-11| 381.97
#2009-05-12| 383.47
#2009-05-13| 377.58
#2009-05-14| 377.88
#2009-05-15| 382.18
#2009-05-18| 388.56
#2009-05-19| 394.75
#2009-05-20| 400.24
#2009-05-21| 394.85
#2009-05-22| 396.90
#2009-05-25| .
#2009-05-26| 403.85
#2009-05-27| 403.23
#2009-05-28| 398.87
#2009-05-29| 401.84
#2009-06-01| 412.01
#2009-06-02| 417.03
#2009-06-03| 411.06
#2009-06-04| 407.92
#2009-06-05| 402.75
#2009-06-08| 397.58
#2009-06-09| 401.07
#2009-06-10| 407.06
#2009-06-11| 411.78
#2009-06-12| 407.44
#2009-06-15| 394.84
#2009-06-16| 397.46
#2009-06-17| 392.59
#2009-06-18| 397.01
#2009-06-19| 401.89
#2009-06-22| 393.18
#2009-06-23| 395.36
#2009-06-24| 403.38
#2009-06-25| 397.08
#2009-06-26| 400.98
#2009-06-29| 406.36
#2009-06-30| 401.11
#2009-07-01| 410.84
#2009-07-02| 400.27
#2009-07-03| .
#2009-07-06| 400.75
#2009-07-07| 398.87
#2009-07-08| 391.72
#2009-07-09| 396.18
#2009-07-10| 392.27
#2009-07-13| 398.69
#2009-07-14| 401.77
#2009-07-15| 413.50
#2009-07-16| 417.92
#2009-07-17| 418.09
#2009-07-20| 424.16
#2009-07-21| 428.86
#2009-07-22| 433.12
#2009-07-23| 439.06
#2009-07-24| 439.16
#2009-07-27| 437.83
#2009-07-28| 435.04
#2009-07-29| 438.86
#2009-07-30| 449.08
#2009-07-31| 453.51
#2009-08-03| 460.96
#2009-08-04| 460.04
#2009-08-05| 459.12
#2009-08-06| 456.99
#2009-08-07| 460.50
#2009-08-10| 455.47
#2009-08-11| 452.44
#2009-08-12| 458.06
#2009-08-13| 463.07
#2009-08-14| 465.03
#2009-08-17| 449.99
#2009-08-18| 456.23
#2009-08-19| 457.74
#2009-08-20| 462.58
#2009-08-21| 472.62
#2009-08-24| 472.08
#2009-08-25| 473.58
#2009-08-26| 470.72
#2009-08-27| 467.26
#2009-08-28| 477.49
#2009-08-31| 472.92
#2009-09-01| 466.66
#2009-09-02| 466.89
#2009-09-03| 463.72
#2009-09-04| 467.83
#2009-09-07| .
#2009-09-08| 486.31
#2009-09-09| 493.25
#2009-09-10| 495.11
#2009-09-11| 499.19
#2009-09-14| 498.01
#2009-09-15| 494.33
#2009-09-16| 500.04
#2009-09-17| 505.96
#2009-09-18| 499.08
#2009-09-21| 494.23
#2009-09-22| 500.02
#2009-09-23| 502.52
#2009-09-24| 490.71
#2009-09-25| 489.29
#2009-09-28| 494.95
#2009-09-29| 493.43
#2009-09-30| 493.88
#2009-10-01| 487.18
#2009-10-02| 480.36
#2009-10-05| 483.07
#2009-10-06| 493.97
#2009-10-07| 491.22
#2009-10-08| 504.20
#2009-10-09| 502.13
#2009-10-12| 506.26
#2009-10-13| 503.71
#2009-10-14| 513.44
#2009-10-15| 521.34
#2009-10-16| 519.89
#2009-10-19| 529.19
#2009-10-20| 524.02
#2009-10-21| 527.25
#2009-10-22| 520.99
#2009-10-23| 517.89
#2009-10-26| 515.29
#2009-10-27| 511.66
#2009-10-28| 499.73
#2009-10-29| 510.44
#2009-10-30| 503.61
#2009-11-02| 504.43
#2009-11-03| 495.33
#2009-11-04| 508.16
#2009-11-05| 514.53
#2009-11-06| 516.46
#2009-11-09| 527.17
#2009-11-10| 528.05
#2009-11-11| 530.36
#2009-11-12| 528.49
#2009-11-13| 533.08
#2009-11-16| 542.42
#2009-11-17| 535.00
#2009-11-18| 533.76
#2009-11-19| 522.97
#2009-11-20| 518.66
#2009-11-23| 532.72
#2009-11-24| 528.61
#2009-11-25| 536.64
#2009-11-26| .
#2009-11-27| 519.66
#2009-11-30| 514.49
#2009-12-01| 533.35
#2009-12-02| 536.95
#2009-12-03| 536.06
#2009-12-04| 539.43
#2009-12-07| 534.81
#2009-12-08| 524.81
#2009-12-09| 521.59
#2009-12-10| 525.61
#2009-12-11| 530.37
#2009-12-14| 533.07
#2009-12-15| 532.55
#2009-12-16| 534.17
#2009-12-17| 523.51
#2009-12-18| 519.40
#2009-12-21| 527.88
#2009-12-22| 527.48
#2009-12-23| 534.39
#2009-12-24| 534.29
#2009-12-25| .
#2009-12-28| 538.48
#2009-12-29| 540.95
#2009-12-30| 537.22
#2009-12-31| 540.66
#2010-01-01| .
#2010-01-04| 548.35
#2010-01-05| 544.92
#2010-01-06| 543.83
#2010-01-07| 544.40
#2010-01-08| 544.77
#2010-01-11| 552.95
#2010-01-12| 547.94
#2010-01-13| 552.33
#2010-01-14| 554.66
#2010-01-15| 552.84
#2010-01-18| .
#2010-01-19| 563.63
#2010-01-20| 551.21
#2010-01-21| 542.92
#2010-01-22| 538.85
#2010-01-25| 539.34
#2010-01-26| 542.34
#2010-01-27| 544.58
#2010-01-28| 535.99
#2010-01-29| 538.73
#2010-02-01| 538.65
#2010-02-02| 545.02
#2010-02-03| 542.68
#2010-02-04| 526.25
#2010-02-05| 511.87
#2010-02-08| 518.65
#2010-02-09| 519.13
#2010-02-10| 521.79
#2010-02-11| 526.50
#2010-02-12| 527.62
#2010-02-15| .
#2010-02-16| 525.97
#2010-02-17| 533.19
#2010-02-18| 538.92
#2010-02-19| 539.09
#2010-02-22| 539.76
#2010-02-23| 535.99
#2010-02-24| 536.70
#2010-02-25| 524.78
#2010-02-26| 535.61
#2010-03-01| 540.99
#2010-03-02| 546.93
#2010-03-03| 552.61
#2010-03-04| 551.43
#2010-03-05| 559.26
#2010-03-08| 559.22
#2010-03-09| 552.92
#2010-03-10| 558.78
#2010-03-11| 560.19
#2010-03-12| 564.33
#2010-03-15| 557.06
#2010-03-16| 564.54
#2010-03-17| 565.30
#2010-03-18| 566.60
#2010-03-19| 560.86
#2010-03-22| 564.56
#2010-03-23| 567.34
#2010-03-24| 559.14
#2010-03-25| 564.37
#2010-03-26| 563.73
#2010-03-29| 565.18
#2010-03-30| 563.63
#2010-03-31| 566.58
#2010-04-01| 574.61
#2010-04-02| .
#2010-04-05| 573.74
#2010-04-06| 569.09
#2010-04-07| 565.73
#2010-04-08| 559.51
#2010-04-09| 571.12
#2010-04-12| 577.82
#2010-04-13| 577.62
#2010-04-14| 579.34
#2010-04-15| 576.77
#2010-04-16| 564.07
#2010-04-19| 562.24
#2010-04-20| 572.20
#2010-04-21| 567.71
#2010-04-22| 562.56
#2010-04-23| 573.68
#2010-04-26| 581.29
#2010-04-27| 562.59
#2010-04-28| 548.52
#2010-04-29| 555.55
#2010-04-30| 551.29
#2010-05-03| 549.36
#2010-05-04| 537.79
#2010-05-05| 525.74
#2010-05-06| 515.88
#2010-05-07| 492.14
#2010-05-10| 527.70
#2010-05-11| 525.25
#2010-05-12| 534.68
#2010-05-13| 531.27
#2010-05-14| 510.98
#2010-05-17| 506.30
#2010-05-18| 512.19
#2010-05-19| 495.42
#2010-05-20| 484.29
#2010-05-21| 490.18
#2010-05-24| 489.80
#2010-05-25| 473.55
#2010-05-26| 488.07
#2010-05-27| 498.91
#2010-05-28| 499.75
#2010-05-31| .
#2010-06-01| 509.58
#2010-06-02| 510.47
#2010-06-03| 519.07
#2010-06-04| 505.91
#2010-06-07| 500.13
#2010-06-08| 497.78
#2010-06-09| 513.66
#2010-06-10| 522.84
#2010-06-11| 520.24
#2010-06-14| 534.63
#2010-06-15| 535.73
#2010-06-16| 538.63
#2010-06-17| 541.03
#2010-06-18| 540.65
#2010-06-21| 546.54
#2010-06-22| 540.11
#2010-06-23| 535.34
#2010-06-24| 527.58
#2010-06-25| 527.66
#2010-06-28| 537.58
#2010-06-29| 517.14
#2010-06-30| 520.70
#2010-07-01| 512.12
#2010-07-02| 517.74
#2010-07-05| .
#2010-07-06| 531.67
#2010-07-07| 531.48
#2010-07-08| 536.09
#2010-07-09| 540.20
#2010-07-12| 538.97
#2010-07-13| 554.17
#2010-07-14| 556.80
#2010-07-15| 561.06
#2010-07-16| 554.62
#2010-07-19| 545.95
#2010-07-20| 544.60
#2010-07-21| 550.21
#2010-07-22| 561.34
#2010-07-23| 564.74
#2010-07-26| 570.01
#2010-07-27| 563.23
#2010-07-28| 562.61
#2010-07-29| 557.73
#2010-07-30| 556.80
#2010-08-02| 571.40
#2010-08-03| 574.28
#2010-08-04| 574.53
#2010-08-05| 571.71
#2010-08-06| 571.04
#2010-08-09| 578.04
#2010-08-10| 565.41
#2010-08-11| 548.92
#2010-08-12| 549.93
#2010-08-13| 549.50
#2010-08-16| 555.31
#2010-08-17| 561.94
#2010-08-18| 559.55
#2010-08-19| 551.45
#2010-08-20| 539.76
#2010-08-23| 540.90
#2010-08-24| 538.42
#2010-08-25| 532.98
#2010-08-26| 544.13
#2010-08-27| 543.89
#2010-08-30| 541.92
#2010-08-31| 542.03
#2010-09-01| 563.40
#2010-09-02| 565.00
#2010-09-03| 571.28
#2010-09-06| .
#2010-09-07| 565.47
#2010-09-08| 572.39
#2010-09-09| 577.12
#2010-09-10| 579.51
#2010-09-13| 587.93
#2010-09-14| 589.38
#2010-09-15| 591.76
#2010-09-16| 591.24
#2010-09-17| 590.12
#2010-09-20| 601.84
#2010-09-21| 601.65
#2010-09-22| 605.67
#2010-09-23| 603.30
#2010-09-24| 621.40
#2010-09-27| 615.21
#2010-09-28| 618.08
#2010-09-29| 619.56
#2010-09-30| 622.30
#2010-10-01| 619.37
#2010-10-04| 615.95
#2010-10-05| 627.80
#2010-10-06| 632.04
#2010-10-07| 635.04
#2010-10-08| 632.82
#2010-10-11| 635.11
#2010-10-12| 633.87
#2010-10-13| 645.34
#2010-10-14| 648.90
#2010-10-15| 646.75
#2010-10-18| 643.55
#2010-10-19| 630.29
#2010-10-20| 638.82
#2010-10-21| 652.80
#2010-10-22| 641.49
#2010-10-25| 650.33
#2010-10-26| 644.44
#2010-10-27| 634.32
#2010-10-28| 641.36
#2010-10-29| 640.12
#2010-11-01| 643.83
#2010-11-02| 654.81
#2010-11-03| 657.89
#2010-11-04| 673.56
#2010-11-05| 669.35
#2010-11-08| 663.77
#2010-11-09| 663.09
#2010-11-10| 653.72
#2010-11-11| 654.23
#2010-11-12| 653.27
#2010-11-15| 651.78
#2010-11-16| 640.04
#2010-11-17| 638.91
#2010-11-18| 651.89
#2010-11-19| 656.01
#2010-11-22| 653.65
#2010-11-23| 635.92
#2010-11-24| 641.05
#2010-11-25| .
#2010-11-26| 636.44
#2010-11-29| 618.68
#2010-11-30| 616.32
#2010-12-01| 625.40
#2010-12-02| 638.57
#2010-12-03| 647.44
#2010-12-06| 644.37
#2010-12-07| 653.08
#2010-12-08| 646.08
#2010-12-09| 641.63
#2010-12-10| 646.70
#2010-12-13| 656.55
#2010-12-14| 659.83
#2010-12-15| 651.99
#2010-12-16| 651.02
#2010-12-17| 648.74
#2010-12-20| 651.16
#2010-12-21| 657.62
#2010-12-22| 659.19
#2010-12-23| 660.46
#2010-12-24| .
#2010-12-27| 658.89
#2010-12-28| 659.30
#2010-12-29| 659.92
#2010-12-30| 657.21
#2010-12-31| 660.91
#2011-01-03| 662.21
#2011-01-04| 661.02
#2011-01-05| 650.22
#2011-01-06| 648.70
#2011-01-07| 644.07
#2011-01-10| 638.60
#2011-01-11| 647.33
#2011-01-12| 651.64
#2011-01-13| 651.66
#2011-01-14| 651.99
#2011-01-17| .
#2011-01-18| 658.01
#2011-01-19| 645.78
#2011-01-20| 631.96
#2011-01-21| 639.16
#2011-01-24| 648.66
#2011-01-25| 647.74
#2011-01-26| 654.60
#2011-01-27| 653.62
#2011-01-28| 639.60
#2011-01-31| 642.28
#2011-02-01| 653.73
#2011-02-02| 658.36
#2011-02-03| 657.13
#2011-02-04| 651.99
#2011-02-07| 663.33
#2011-02-08| 671.38
#2011-02-09| 665.16
#2011-02-10| 661.06
#2011-02-11| 660.90
#2011-02-14| 658.74
#2011-02-15| 662.13
#2011-02-16| 658.56
#2011-02-17| 663.76
#2011-02-18| 669.54
#2011-02-21| .
#2011-02-22| 661.61
#2011-02-23| 660.06
#2011-02-24| 651.24
#2011-02-25| 660.32
#2011-02-28| 667.30
#2011-03-01| 668.42
#2011-03-02| 666.51
#2011-03-03| 671.70
#2011-03-04| 668.81
#2011-03-07| 668.61
#2011-03-08| 670.35
#2011-03-09| 674.45
#2011-03-10| 662.12
#2011-03-11| 654.40
#2011-03-14| 649.90
#2011-03-15| 633.39
#2011-03-16| 620.22
#2011-03-17| 633.86
#2011-03-18| 640.62
#2011-03-21| 653.74
#2011-03-22| 656.23
#2011-03-23| 654.16
#2011-03-24| 662.06
#2011-03-25| 659.63
#2011-03-28| 658.12
#2011-03-29| 660.45
#2011-03-30| 671.26
#2011-03-31| 671.36
#2011-04-01| 677.50
#2011-04-04| 682.68
#2011-04-05| 684.79
#2011-04-06| 689.28
#2011-04-07| 679.99
#2011-04-08| 686.97
#2011-04-11| 683.81
#2011-04-12| 677.00
#2011-04-13| 686.27
#2011-04-14| 682.03
#2011-04-15| 686.44
#2011-04-18| 670.48
#2011-04-19| 685.04
#2011-04-20| 706.72
#2011-04-21| 713.85
#2011-04-22| .
#2011-04-25| 711.91
#2011-04-26| 717.97
#2011-04-27| 718.29
#2011-04-28| 727.35
#2011-04-29| 730.79
#2011-05-02| 734.47
#2011-05-03| 735.58
#2011-05-04| 732.21
#2011-05-05| 726.07
#2011-05-06| 731.38
#2011-05-09| 718.33
#2011-05-10| 729.86
#2011-05-11| 734.76
#2011-05-12| 725.07
#2011-05-13| 724.51
#2011-05-16| 724.17
#2011-05-17| 713.54
#2011-05-18| 719.10
#2011-05-19| 722.61
#2011-05-20| 722.64
#2011-05-23| 706.17
#2011-05-24| 711.70
#2011-05-25| 709.52
#2011-05-26| 711.36
#2011-05-27| 724.17
#2011-05-30| .
#2011-05-31| 734.15
#2011-06-01| 733.09
#2011-06-02| 725.51
#2011-06-03| 727.61
#2011-06-06| 727.79
#2011-06-07| 729.63
#2011-06-08| 718.32
#2011-06-09| 719.39
#2011-06-10| 702.67
#2011-06-13| 704.11
#2011-06-14| 707.72
#2011-06-15| 694.87
#2011-06-16| 683.55
#2011-06-17| 690.94
#2011-06-20| 692.55
#2011-06-21| 702.78
#2011-06-22| 702.63
#2011-06-23| 682.17
#2011-06-24| 687.30
#2011-06-27| 693.71
#2011-06-28| 702.76
#2011-06-29| 712.26
#2011-06-30| 723.68
#2011-07-01| 728.13
#2011-07-04| .
#2011-07-05| 741.81
#2011-07-06| 732.62
#2011-07-07| 738.76
#2011-07-08| 735.82
#2011-07-11| 717.15
#2011-07-12| 713.14
#2011-07-13| 725.41
#2011-07-14| 721.11
#2011-07-15| 723.32
#2011-07-18| 707.78
#2011-07-19| 709.11
#2011-07-20| 715.38
#2011-07-21| 731.79
#2011-07-22| 738.10
#2011-07-25| 740.96
#2011-07-26| 744.47
#2011-07-27| 738.70
#2011-07-28| 736.34
#2011-07-29| 731.88
#2011-08-01| 721.10
#2011-08-02| 709.99
#2011-08-03| 702.94
#2011-08-04| 675.11
#2011-08-05| 667.03
#2011-08-08| 635.17
#2011-08-09| 650.24
#2011-08-10| 635.05
#2011-08-11| 655.49
#2011-08-12| 670.72
#2011-08-15| 681.70
#2011-08-16| 680.79
#2011-08-17| 686.89
#2011-08-18| 655.60
#2011-08-19| 648.47
#2011-08-22| 651.32
#2011-08-23| 659.68
#2011-08-24| 661.19
#2011-08-25| 651.60
#2011-08-26| 652.24
#2011-08-29| 665.72
#2011-08-30| 664.84
#2011-08-31| 679.13
#2011-09-01| 677.19
#2011-09-02| 664.50
#2011-09-05| .
#2011-09-06| 636.05
#2011-09-07| 650.61
#2011-09-08| 654.57
#2011-09-09| 631.45
#2011-09-12| 616.01
#2011-09-13| 623.05
#2011-09-14| 634.55
#2011-09-15| 648.46
#2011-09-16| 650.67
#2011-09-19| 632.27
#2011-09-20| 654.33
#2011-09-21| 644.16
#2011-09-22| 601.08
#2011-09-23| 607.01
#2011-09-26| 613.04
#2011-09-27| 639.97
#2011-09-28| 633.10
#2011-09-29| 623.68
#2011-09-30| 604.96
#2011-10-03| 599.57
#2011-10-04| 588.81
#2011-10-05| 603.18
#2011-10-06| 617.18
#2011-10-07| 630.69
#2011-10-10| 644.51
#2011-10-11| 642.17
#2011-10-12| 653.76
#2011-10-13| 650.15
#2011-10-14| 659.89
#2011-10-17| 652.51
#2011-10-18| 645.88
#2011-10-19| 654.91
#2011-10-20| 648.51
#2011-10-21| 676.69
#2011-10-24| 679.66
#2011-10-25| 675.99
#2011-10-26| 675.87
#2011-10-27| 702.79
#2011-10-28| 710.57
#2011-10-31| 687.65
#2011-11-01| 662.30
#2011-11-02| 671.68
#2011-11-03| 679.14
#2011-11-04| 677.46
#2011-11-07| 671.23
#2011-11-08| 683.92
#2011-11-09| 663.54
#2011-11-10| 661.98
#2011-11-11| 681.33
#2011-11-14| 671.52
#2011-11-15| 664.68
#2011-11-16| 664.52
#2011-11-17| 655.82
#2011-11-18| 649.27
#2011-11-21| 627.85
#2011-11-22| 630.61
#2011-11-23| 618.62
#2011-11-24| .
#2011-11-25| 618.99
#2011-11-28| 637.93
#2011-11-29| 641.54
#2011-11-30| 667.49
#2011-12-01| 665.78
#2011-12-02| 665.82
#2011-12-05| 667.00
#2011-12-06| 661.84
#2011-12-07| 665.84
#2011-12-08| 658.95
#2011-12-09| 664.90
#2011-12-12| 652.26
#2011-12-13| 646.78
#2011-12-14| 630.33
#2011-12-15| 636.71
#2011-12-16| 630.97
#2011-12-19| 633.44
#2011-12-20| 646.24
#2011-12-21| 642.41
#2011-12-22| 647.32
#2011-12-23| 652.68
#2011-12-26| .
#2011-12-27| 654.87
#2011-12-28| 649.10
#2011-12-29| 650.37
#2011-12-30| 657.51
#2012-01-02| .
#2012-01-03| 674.56
#2012-01-04| 665.30
#2012-01-05| 655.81
#2012-01-06| 652.61
#2012-01-09| 656.68
#2012-01-10| 665.77
#2012-01-11| 654.27
#2012-01-12| 658.35
#2012-01-13| 649.18
#2012-01-16| .
#2012-01-17| 661.93
#2012-01-18| 669.03
#2012-01-19| 671.94
#2012-01-20| 676.23
#2012-01-23| 680.56
#2012-01-24| 678.56
#2012-01-25| 678.68
#2012-01-26| 694.99
#2012-01-27| 690.50
#2012-01-30| 685.78
#2012-01-31| 687.96
#2012-02-01| 710.33
#2012-02-02| 708.45
#2012-02-03| 720.06
#2012-02-06| 717.47
#2012-02-07| 718.82
#2012-02-08| 715.27
#2012-02-09| 720.69
#2012-02-10| 714.82
#2012-02-13| 720.30
#2012-02-14| 719.65
#2012-02-15| 723.77
#2012-02-16| 724.89
#2012-02-17| 730.86
#2012-02-20| .
#2012-02-21| 735.27
#2012-02-22| 729.61
#2012-02-23| 735.56
#2012-02-24| 738.57
#2012-02-27| 737.23
#2012-02-28| 743.40
#2012-02-29| 747.08
#2012-03-01| 753.12
#2012-03-02| 746.40
#2012-03-05| 747.65
#2012-03-06| 725.74
#2012-03-07| 731.41
#2012-03-08| 754.39
#2012-03-09| 750.09
#2012-03-12| 755.58
#2012-03-13| 766.32
#2012-03-14| 759.05
#2012-03-15| 761.45
#2012-03-16| 768.30
#2012-03-19| 768.99
#2012-03-20| 758.91
#2012-03-21| 760.91
#2012-03-22| 753.22
#2012-03-23| 754.29
#2012-03-26| 768.34
#2012-03-27| 766.42
#2012-03-28| 758.48
#2012-03-29| 754.60
#2012-03-30| 762.51
#2012-04-02| 777.54
#2012-04-03| 775.87
#2012-04-04| 749.55
#2012-04-05| 750.20
#2012-04-06| .
#2012-04-09| 750.66
#2012-04-10| 735.28
#2012-04-11| 742.04
#2012-04-12| 756.66
#2012-04-13| 743.65
#2012-04-16| 749.71
#2012-04-17| 758.42
#2012-04-18| 756.84
#2012-04-19| 758.37
#2012-04-20| 763.86
#2012-04-23| 746.96
#2012-04-24| 752.70
#2012-04-25| 759.93
#2012-04-26| 765.74
#2012-04-27| 772.00
#2012-04-30| 767.31
#2012-05-01| 772.21
#2012-05-02| 773.45
#2012-05-03| 780.63
#2012-05-04| 763.76
#2012-05-07| 766.34
#2012-05-08| 746.04
#2012-05-09| 746.97
#2012-05-10| 741.23
#2012-05-11| 747.11
#2012-05-14| 733.61
#2012-05-15| 732.71
#2012-05-16| 730.42
#2012-05-17| 724.90
#2012-05-18| 711.54
#2012-05-21| 718.60
#2012-05-22| 726.29
#2012-05-23| 700.68
#2012-05-24| 701.76
#2012-05-25| 701.45
#2012-05-28| .
#2012-05-29| 712.82
#2012-05-30| 694.03
#2012-05-31| 693.50
#2012-06-01| 673.78
#2012-06-04| 673.65
#2012-06-05| 675.06
#2012-06-06| 689.64
#2012-06-07| 705.96
#2012-06-08| 699.81
#2012-06-11| 703.91
#2012-06-12| 704.86
#2012-06-13| 708.17
#2012-06-14| 701.31
#2012-06-15| 704.40
#2012-06-18| 709.17
#2012-06-19| 722.88
#2012-06-20| 725.23
#2012-06-21| 720.50
#2012-06-22| 708.53
#2012-06-25| 697.61
#2012-06-26| 697.95
#2012-06-27| 704.15
#2012-06-28| 694.43
#2012-06-29| 722.99
#2012-07-02| 730.88
#2012-07-03| 739.28
#2012-07-04| .
#2012-07-05| 732.07
#2012-07-06| 725.26
#2012-07-09| 719.37
#2012-07-10| 727.83
#2012-07-11| 718.28
#2012-07-12| 704.93
#2012-07-13| 720.69
#2012-07-16| 721.40
#2012-07-17| 721.19
#2012-07-18| 735.05
#2012-07-19| 747.73
#2012-07-20| 735.82
#2012-07-23| 718.22
#2012-07-24| 718.74
#2012-07-25| 718.07
#2012-07-26| 743.85
#2012-07-27| 754.98
#2012-07-30| 754.25
#2012-07-31| 749.94
#2012-08-01| 753.71
#2012-08-02| 745.88
#2012-08-03| 766.79
#2012-08-06| 775.32
#2012-08-07| 776.09
#2012-08-08| 773.44
#2012-08-09| 780.22
#2012-08-10| 781.46
#2012-08-13| 778.51
#2012-08-14| 779.99
#2012-08-15| 776.15
#2012-08-16| 777.20
#2012-08-17| 774.61
#2012-08-20| 777.56
#2012-08-21| 786.03
#2012-08-22| 773.19
#2012-08-23| 779.83
#2012-08-24| 775.83
#2012-08-27| 778.85
#2012-08-28| 778.96
#2012-08-29| 774.70
#2012-08-30| 770.44
#2012-08-31| 776.30
#2012-09-03| .
#2012-09-04| 774.06
#2012-09-05| 775.99
#2012-09-06| 786.00
#2012-09-07| 789.86
#2012-09-10| 784.13
#2012-09-11| 780.60
#2012-09-12| 774.23
#2012-09-13| 778.97
#2012-09-14| 794.55
#2012-09-17| 789.75
#2012-09-18| 795.11
#2012-09-19| 796.77
#2012-09-20| 792.83
#2012-09-21| 789.71
#2012-09-24| 783.54
#2012-09-25| 789.17
#2012-09-26| 773.48
#2012-09-27| 774.16
#2012-09-28| 765.21
#2012-10-01| 780.20
#2012-10-02| 782.84
#2012-10-03| 777.25
#2012-10-04| 786.62
#2012-10-05| 795.35
#2012-10-08| 779.53
#2012-10-09| 766.62
#2012-10-10| 763.51
#2012-10-11| 780.03
#2012-10-12| 780.94
#2012-10-15| 784.79
#2012-10-16| 800.49
#2012-10-17| 807.72
#2012-10-18| 799.99
#2012-10-19| 793.10
#2012-10-22| 794.01
#2012-10-23| 773.91
#2012-10-24| 779.64
#2012-10-25| 784.19
#2012-10-26| 787.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 785.89
#2012-11-01| 797.79
#2012-11-02| 803.42
#2012-11-05| 797.44
#2012-11-06| 800.61
#2012-11-07| 789.58
#2012-11-08| 790.30
#2012-11-09| 791.83
#2012-11-12| 794.52
#2012-11-13| 798.04
#2012-11-14| 789.22
#2012-11-15| 785.48
#2012-11-16| 774.34
#2012-11-19| 802.11
#2012-11-20| 805.91
#2012-11-21| 809.61
#2012-11-22| .
#2012-11-23| 824.01
#2012-11-26| 825.74
#2012-11-27| 829.06
#2012-11-28| 831.92
#2012-11-29| 840.32
#2012-11-30| 842.77
#2012-12-03| 850.75
#2012-12-04| 853.54
#2012-12-05| 848.96
#2012-12-06| 848.82
#2012-12-07| 846.02
#2012-12-10| 849.87
#2012-12-11| 852.56
#2012-12-12| 850.44
#2012-12-13| 845.02
#2012-12-14| 847.93
#2012-12-17| 848.22
#2012-12-18| 851.65
#2012-12-19| 853.88
#2012-12-20| 852.99
#2012-12-21| 848.89
#2012-12-24| 844.95
#2012-12-25| 844.97
#2012-12-26| 846.08
#2012-12-27| 846.61
#2012-12-28| 844.72
#2012-12-31| 847.38
#2013-01-01| 847.38
#2013-01-02| 858.88
#2013-01-03| 855.72
#2013-01-04| 855.88
#2013-01-07| 854.60
#2013-01-08| 852.29
#2013-01-09| 854.75
#2013-01-10| 857.05
#2013-01-11| 864.00
#2013-01-14| 865.62
#2013-01-15| 873.51
#2013-01-16| 873.41
#2013-01-17| 881.47
#2013-01-18| 875.31
#2013-01-21| 872.82
#2013-01-22| 869.95
#2013-01-23| 867.49
#2013-01-24| 877.52
#2013-01-25| 889.45
#2013-01-28| 885.93
#2013-01-29| 894.39
#2013-01-30| 891.72
#2013-01-31| 887.20
#2013-02-01| 902.09
#2013-02-04| 882.22
#2013-02-05| 884.25
#2013-02-06| 880.48
#2013-02-07| 863.81
#2013-02-08| 874.77
#2013-02-11| 867.11
#2013-02-12| 879.97
#2013-02-13| 882.86
#2013-02-14| 875.36
#2013-02-15| 879.52
#2013-02-18| 877.49
#2013-02-19| 889.22
#2013-02-20| 893.00
#2013-02-21| 871.63
#2013-02-22| 876.13
#2013-02-25| 873.52
#2013-02-26| 860.67
#2013-02-27| 866.51
#2013-02-28| 874.30
#2013-03-01| 874.04
#2013-03-04| 878.92
#2013-03-05| 889.91
#2013-03-06| 882.25
#2013-03-07| 891.64
#2013-03-08| 889.60
#2013-03-11| 896.66
#2013-03-12| 895.94
#2013-03-13| 896.79
#2013-03-14| 901.77
#2013-03-15| 909.02
#2013-03-18| 904.10
#2013-03-19| 894.94
#2013-03-20| 903.36
#2013-03-21| 891.05
#2013-03-22| 897.49
#2013-03-25| 893.87
#2013-03-26| 897.79
#2013-03-27| 893.18
#2013-03-28| 903.96
#2013-03-29| 904.02
#2013-04-01| 905.24
#2013-04-02| 916.54
#2013-04-03| 911.37
#2013-04-04| 899.85
#2013-04-05| 891.95
#2013-04-08| 899.13
#2013-04-09| 893.64
#2013-04-10| 910.52
#2013-04-11| 922.25
#2013-04-12| 913.03
#2013-04-15| 908.74
#2013-04-16| 897.40
#2013-04-17| 883.27
#2013-04-18| 881.00
#2013-04-19| 892.99
#2013-04-22| 887.66
#2013-04-23| 911.84
#2013-04-24| 914.45
#2013-04-25| 923.93
#2013-04-26| 923.13
#2013-04-29| 933.88
#2013-04-30| 936.71
#2013-05-01| 939.36
#2013-05-02| 939.87
#2013-05-03| 949.31
#2013-05-06| 945.77
#2013-05-07| 941.88
#2013-05-08| 957.47
#2013-05-09| 954.04
#2013-05-10| 950.26
#2013-05-13| 951.08
#2013-05-14| 954.86
#2013-05-15| 957.24
#2013-05-16| 973.90
#2013-05-17| 966.82
#2013-05-20| 973.71
#2013-05-21| 979.62
#2013-05-22| 977.77
#2013-05-23| 960.52
#2013-05-24| 963.18
#2013-05-27| 965.40
#2013-05-28| 973.74
#2013-05-29| 955.69
#2013-05-30| 961.17
#2013-05-31| 946.06
#2013-06-03| 943.85
#2013-06-04| 951.40
#2013-06-05| 935.26
#2013-06-06| 934.19
#2013-06-07| 947.96
#2013-06-10| 947.39
#2013-06-11| 941.04
#2013-06-12| 945.09
#2013-06-13| 937.04
#2013-06-14| 943.72
#2013-06-17| 954.58
#2013-06-18| 955.04
#2013-06-19| 958.59
#2013-06-20| 908.48
#2013-06-21| 897.36
#2013-06-24| 880.10
#2013-06-25| 893.84
#2013-06-26| 905.32
#2013-06-27| 911.83
#2013-06-28| 905.23
#2013-07-01| 922.51
#2013-07-02| 917.72
#2013-07-03| 908.28
#2013-07-04| 922.24
#2013-07-05| 905.34
#2013-07-08| 922.80
#2013-07-09| 926.04
#2013-07-10| 930.26
#2013-07-11| 947.51
#2013-07-12| 940.99
#2013-07-15| 946.03
#2013-07-16| 939.63
#2013-07-17| 941.59
#2013-07-18| 945.60
#2013-07-19| 946.70
#2013-07-22| 951.19
#2013-07-23| 945.46
#2013-07-24| 950.83
#2013-07-25| 944.72
#2013-07-26| 947.43
#2013-07-29| 948.50
#2013-07-30| 952.27
#2013-07-31| 955.59
#2013-08-01| 966.82
#2013-08-02| 974.09
#2013-08-05| 974.95
#2013-08-06| 981.20
#2013-08-07| 971.68
#2013-08-08| 976.43
#2013-08-09| 975.54
#2013-08-12| 971.38
#2013-08-13| 971.38
#2013-08-14| 977.46
#2013-08-15| 965.01
#2013-08-16| 971.87
#2013-08-19| 972.37
#2013-08-20| 973.06
#2013-08-21| 964.61
#2013-08-22| 968.03
#2013-08-23| 968.21
#2013-08-26| 967.29
#2013-08-27| 948.19
#2013-08-28| 933.59
#2013-08-29| 934.24
#2013-08-30| 926.10
#2013-09-02| 944.64
#2013-09-03| 938.92
#2013-09-04| 936.99
#2013-09-05| 937.20
#2013-09-06| 946.41
#2013-09-09| 956.35
#2013-09-10| 969.69
#2013-09-11| 970.90
#2013-09-12| 967.64
#2013-09-13| 971.87
#2013-09-16| 988.86
#2013-09-17| 984.69
#2013-09-18| 987.61
#2013-09-19|1012.38
#2013-09-20|1004.26
#2013-09-23| 999.46
#2013-09-24| 996.58
#2013-09-25| 996.15
#2013-09-26| 992.86
#2013-09-27| 995.11
#2013-09-30| 993.86
#2013-10-01| 992.19
#2013-10-02| 986.58
#2013-10-03| 988.42
#2013-10-04| 983.96
#2013-10-07| 979.40
#2013-10-08| 976.23
#2013-10-09| 963.68
#2013-10-10| 977.56
#2013-10-11| 984.85
#2013-10-14| 982.39
#2013-10-15| 977.75
#2013-10-16| 970.11
#2013-10-17| 990.46
#2013-10-18|1010.81
#2013-10-21|1011.21
#2013-10-22|1029.89
#2013-10-23|1028.89
#2013-10-24|1030.74
#2013-10-25|1026.22
#2013-10-28|1031.80
#2013-10-29|1027.75
#2013-10-30|1027.54
#2013-10-31|1021.39
#2013-11-01|1009.37
#2013-11-04|1013.13
#2013-11-05|1010.97
#2013-11-06|1014.31
#2013-11-07|1009.09
#2013-11-08|1005.88
#2013-11-11|1012.02
#2013-11-12|1006.35
#2013-11-13| 994.44
#2013-11-14|1008.19
#2013-11-15|1014.78
#2013-11-18|1025.02
#2013-11-19|1020.79
#2013-11-20|1020.53
#2013-11-21|1010.35
#2013-11-22|1014.86
#2013-11-25|1021.05
#2013-11-26|1017.20
#2013-11-27|1025.71
#2013-11-28|1026.98
#2013-11-29|1026.21
#2013-12-02|1020.35
#2013-12-03|1005.85
#2013-12-04| 999.05
#2013-12-05| 999.16
#2013-12-06|1004.45
#2013-12-09|1008.76
#2013-12-10|1004.72
#2013-12-11|1001.46
#2013-12-12| 985.31
#2013-12-13| 983.65
#2013-12-16| 995.14
#2013-12-17| 986.14
#2013-12-18| 999.87
#2013-12-19|1003.96
#2013-12-20|1005.41
#2013-12-23|1015.05
#2013-12-24|1015.17
#2013-12-25|1014.97
#2013-12-26|1017.24
#2013-12-27|1032.67
#2013-12-30|1034.72
#2013-12-31|1037.64
#2014-01-01|1037.64
#2014-01-02|1020.73
#2014-01-03|1022.34
#2014-01-06|1019.82
#2014-01-07|1009.36
#2014-01-08| 998.63
#2014-01-09| 983.70
#2014-01-10|1000.00
#2014-01-13| 993.47
#2014-01-14| 999.33
#2014-01-15| 998.00
#2014-01-16| 997.39
#2014-01-17| 999.05
#2014-01-20|1005.05
#2014-01-21|1016.41
#2014-01-22|1023.59
#2014-01-23|1018.15
#2014-01-24| 995.53
#2014-01-27| 986.40
#2014-01-28| 985.05
#2014-01-29| 971.29
#2014-01-30| 958.38
#2014-01-31| 967.80
#2014-02-03| 962.58
#2014-02-04| 958.67
#2014-02-05| 961.97
#2014-02-06| 987.11
#2014-02-07| 991.60
#2014-02-10|1001.95
#2014-02-11|1012.20
#2014-02-12|1009.18
#2014-02-13|1022.72
#2014-02-14|1026.96
#2014-02-17|1036.03
#2014-02-18|1039.80
#2014-02-19|1040.98
#2014-02-20|1038.19
#2014-02-21|1041.13
#2014-02-24|1048.15
#2014-02-25|1051.04
#2014-02-26|1041.65
#2014-02-27|1043.81
#2014-02-28|1054.82
#2014-03-03|1032.97
#2014-03-04|1050.12
#2014-03-05|1044.85
#2014-03-06|1049.45
#2014-03-07|1041.48
#2014-03-10|1039.11
#2014-03-11|1038.72
#2014-03-12|1027.98
#2014-03-13|1021.45
#2014-03-14|1016.01
#2014-03-17|1022.49
#2014-03-18|1029.46
#2014-03-19|1026.89
#2014-03-20|1013.65
#2014-03-21|1011.62
#2014-03-24|1004.35
#2014-03-25|1015.22
#2014-03-26|1026.21
#2014-03-27|1027.43
#2014-03-28|1038.30
#2014-03-31|1040.19
#2014-04-01|1043.16
#2014-04-02|1041.47
#2014-04-03|1037.75
#2014-04-04|1039.51
#2014-04-07|1029.33
#2014-04-08|1035.95
#2014-04-09|1044.78
#2014-04-10|1055.55
#2014-04-11|1047.23
#2014-04-14|1057.30
#2014-04-15|1054.72
#2014-04-16|1060.05
#2014-04-17|1062.97
#2014-04-18|1061.31
#2014-04-21|1061.25
#2014-04-22|1070.54
#2014-04-23|1067.92
#2014-04-24|1070.15
#2014-04-25|1070.00
#2014-04-28|1069.38
#2014-04-29|1073.69
#2014-04-30|1075.98
#2014-05-01|1080.21
#2014-05-02|1071.09
#2014-05-05|1068.86
#2014-05-06|1072.02
#2014-05-07|1075.65
#2014-05-08|1085.76
#2014-05-09|1075.96
#2014-05-12|1082.76
#2014-05-13|1083.80
#2014-05-14|1083.57
#2014-05-15|1086.47
#2014-05-16|1092.91
#2014-05-19|1095.35
#2014-05-20|1093.93
#2014-05-21|1095.79
#2014-05-22|1098.77
#2014-05-23|1092.93
#2014-05-26|1097.52
#2014-05-27|1097.97
#2014-05-28|1091.18
#2014-05-29|1098.20
#2014-05-30|1103.44
#2014-06-02|1098.81
#2014-06-03|1096.36
#2014-06-04|1098.00
#2014-06-05|1093.50
#2014-06-06|1091.96
#2014-06-09|1092.80
#2014-06-10|1094.44
#2014-06-11|1093.23
#2014-06-12|1099.09
#2014-06-13|1092.50
#2014-06-16|1091.52
#2014-06-17|1094.43
#2014-06-18|1093.36
#2014-06-19|1107.93
#2014-06-20|1109.12
#2014-06-23|1102.32
#2014-06-24|1101.28
#2014-06-25|1092.22
#2014-06-26|1085.67
#2014-06-27|1091.13
#2014-06-30|1097.56
#2014-07-01|1101.54
#2014-07-02|1099.80
#2014-07-03|1108.55
#2014-07-04|1105.06
#2014-07-07|1094.79
#2014-07-08|1087.76
#2014-07-09|1088.41
#2014-07-10|1082.09
#2014-07-11|1085.53
#2014-07-14|1097.65
#2014-07-15|1081.20
#2014-07-16|1088.04
#2014-07-17|1083.35
#2014-07-18|1086.15
#2014-07-21|1079.43
#2014-07-22|1082.22
#2014-07-23|1084.04
#2014-07-24|1084.96
#2014-07-25|1065.42
#2014-07-28|1069.58
#2014-07-29|1070.14
#2014-07-30|1060.26
#2014-07-31|1040.67
#2014-08-01|1033.33
#2014-08-04|1025.20
#2014-08-05|1033.22
#2014-08-06|1027.09
#2014-08-07|1020.04
#2014-08-08|1015.62
#2014-08-11|1027.28
#2014-08-12|1025.08
#2014-08-13|1031.02
#2014-08-14|1036.16
#2014-08-15|1036.15
#2014-08-18|1043.46
#2014-08-19|1048.53
#2014-08-20|1042.00
#2014-08-21|1042.37
#2014-08-22|1035.49
#2014-08-25|1042.10
#2014-08-26|1047.38
#2014-08-27|1046.40
#2014-08-28|1039.63
#2014-08-29|1042.42
#2014-09-01|1045.88
#2014-09-02|1043.20
#2014-09-03|1049.56
#2014-09-04|1050.19
#2014-09-05|1042.65
#2014-09-08|1038.68
#2014-09-09|1033.52
#2014-09-10|1034.31
#2014-09-11|1038.20
#2014-09-12|1042.61
#2014-09-15|1045.43
#2014-09-16|1042.59
#2014-09-17|1042.23
#2014-09-18|1045.81
#2014-09-19|1039.42
#2014-09-22|1033.83
#2014-09-23|1021.65
#2014-09-24|1025.78
#2014-09-25|1013.36
#2014-09-26|1006.66
#2014-09-29|1000.84
#2014-09-30| 997.79
#2014-10-01| 990.40
#2014-10-02| 978.40
#2014-10-03| 974.38
#2014-10-06| 983.78
#2014-10-07| 978.19
#2014-10-08| 980.93
#2014-10-09| 983.54
#2014-10-10| 961.44
#2014-10-13| 961.21
#2014-10-14| 955.05
#2014-10-15| 947.00
#2014-10-16| 946.42
#2014-10-17| 968.08
#2014-10-20| 969.83
#2014-10-21| 978.55
#2014-10-22| 974.28
#2014-10-23| 974.86
#2014-10-24| 971.95
#2014-10-27| 978.77
#2014-10-28| 986.90
#2014-10-29| 995.12
#2014-10-30| 991.26
#2014-10-31|1001.18
#2014-11-03| 992.45
#2014-11-04| 994.17
#2014-11-05|1000.78
#2014-11-06|1003.38
#2014-11-07| 998.15
#2014-11-10|1009.79
#2014-11-11|1016.94
#2014-11-12|1014.62
#2014-11-13|1024.00
#2014-11-14|1019.85
#2014-11-17|1023.54
#2014-11-18|1027.55
#2014-11-19|1030.43
#2014-11-20|1036.12
#2014-11-21|1040.24
#2014-11-24|1043.74
#2014-11-25|1049.98
#2014-11-26|1052.21
#2014-11-27|1055.94
#2014-11-28|1065.35
#2014-12-01|1059.38
#2014-12-02|1053.78
#2014-12-03|1050.21
#2014-12-04|1051.33
#2014-12-05|1053.77
#2014-12-08|1047.01
#2014-12-09|1036.92
#2014-12-10|1032.99
#2014-12-11|1026.11
#2014-12-12|1006.01
#2014-12-15| 986.14
#2014-12-16|1002.79
#2014-12-17| 995.88
#2014-12-18|1016.49
#2014-12-19|1024.35
#2014-12-22|1029.37
#2014-12-23|1022.27
#2014-12-24|1023.39
#2014-12-25|1023.43
#2014-12-26|1022.85
#2014-12-29|1025.57
#2014-12-30|1017.12
#2014-12-31|1018.37
#2015-01-01|1018.37
#2015-01-02|1000.06
#2015-01-05| 979.89
#2015-01-06| 974.30
#2015-01-07| 968.09
#2015-01-08| 993.87
#2015-01-09| 990.23
#2015-01-12| 999.74
#2015-01-13|1009.98
#2015-01-14| 998.40
#2015-01-15| 998.17
#2015-01-16| 992.39
#2015-01-19|1006.76
#2015-01-20|1007.84
#2015-01-21|1019.98
#2015-01-22|1018.29
#2015-01-23|1030.49
#2015-01-26|1035.48
#2015-01-27|1041.47
#2015-01-28|1044.02
#2015-01-29|1049.21
#2015-01-30|1039.43
#2015-02-02|1043.26
#2015-02-03|1049.10
#2015-02-04|1066.64
#2015-02-05|1063.01
#2015-02-06|1054.52
#2015-02-09|1046.22
#2015-02-10|1058.89
#2015-02-11|1060.39
#2015-02-12|1072.11
#2015-02-13|1070.19
#2015-02-16|1065.18
#2015-02-17|1073.82
#2015-02-18|1074.20
#2015-02-19|1088.76
#2015-02-20|1087.07
#2015-02-23|1100.65
#2015-02-24|1101.69
#2015-02-25|1102.65
#2015-02-26|1104.06
#2015-02-27|1110.37
#2015-03-02|1103.78
#2015-03-03|1097.34
#2015-03-04|1097.86
#2015-03-05|1106.86
#2015-03-06|1088.35
#2015-03-09|1078.81
#2015-03-10|1056.24
#2015-03-11|1055.67
#2015-03-12|1058.73
#2015-03-13|1053.94
#2015-03-16|1073.79
#2015-03-17|1065.08
#2015-03-18|1070.25
#2015-03-19|1071.36
#2015-03-20|1086.59
#2015-03-23|1091.84
#2015-03-24|1091.85
#2015-03-25|1084.59
#2015-03-26|1069.07
#2015-03-27|1071.96
#2015-03-30|1074.64
#2015-03-31|1057.28
#2015-04-01|1061.72
#2015-04-02|1076.27
#2015-04-03|1084.88
#2015-04-06|1089.28
#2015-04-07|1092.70
#2015-04-08|1088.28
#2015-04-09|1092.21
#2015-04-10|1102.43
#2015-04-13|1092.52
#2015-04-14|1100.71
#2015-04-15|1100.43
#2015-04-16|1115.09
#2015-04-17|1107.04
#2015-04-20|1110.31
#2015-04-21|1119.65
#2015-04-22|1113.91
#2015-04-23|1115.64
#2015-04-24|1129.62
#2015-04-27|1139.72
#2015-04-28|1129.43
#2015-04-29|1117.82
#2015-04-30|1118.37
#2015-05-01|1115.72
#2015-05-04|1118.29
#2015-05-05|1099.92
#2015-05-06|1108.35
#2015-05-07|1103.70
#2015-05-08|1137.00
#2015-05-11|1131.18
#2015-05-12|1122.60
#2015-05-13|1129.84
#2015-05-14|1145.99
#2015-05-15|1149.60
#2015-05-18|1147.94
#2015-05-19|1151.08
#2015-05-20|1153.06
#2015-05-21|1156.08
#2015-05-22|1144.98
#2015-05-25|1140.78
#2015-05-26|1126.49
#2015-05-27|1139.12
#2015-05-28|1139.40
#2015-05-29|1123.00
#2015-06-01|1117.52
#2015-06-02|1117.01
#2015-06-03|1131.64
#2015-06-04|1126.60
#2015-06-05|1093.29
#2015-06-08|1095.37
#2015-06-09|1091.35
#2015-06-10|1120.49
#2015-06-11|1124.87
#2015-06-12|1116.09
#2015-06-15|1100.55
#2015-06-16|1114.65
#2015-06-17|1111.48
#2015-06-18|1130.82
#2015-06-19|1126.40
#2015-06-22|1155.06
#2015-06-23|1146.14
#2015-06-24|1143.99
#2015-06-25|1141.45
#2015-06-26|1137.80
#2015-06-29|1109.98
#2015-06-30|1093.56
#2015-07-01|1107.16
#2015-07-02|1098.95
#2015-07-03|1093.46
#2015-07-06|1084.66
#2015-07-07|1058.56
#2015-07-08|1070.59
#2015-07-09|1092.41
#2015-07-10|1127.63
#2015-07-13|1131.32
#2015-07-14|1138.45
#2015-07-15|1139.98
#2015-07-16|1148.52
#2015-07-17|1147.84
#2015-07-20|1152.32
#2015-07-21|1147.89
#2015-07-22|1140.67
#2015-07-23|1147.34
#2015-07-24|1139.44
#2015-07-27|1130.32
#2015-07-28|1140.20
#2015-07-29|1157.40
#2015-07-30|1157.13
#2015-07-31|1174.11
#2015-08-03|1178.19
#2015-08-04|1181.37
#2015-08-05|1186.18
#2015-08-06|1187.26
#2015-08-07|1179.80
#2015-08-10|1190.02
#2015-08-11|1169.86
#2015-08-12|1134.47
#2015-08-13|1143.17
#2015-08-14|1141.46
#2015-08-17|1138.44
#2015-08-18|1132.94
#2015-08-19|1117.10
#2015-08-20|1104.60
#2015-08-21|1084.19
#2015-08-24|1052.89
#2015-08-25|1082.52
#2015-08-26|1062.28
#2015-08-27|1074.98
#2015-08-28|1079.81
#2015-08-31|1076.78
#2015-09-01|1053.53
#2015-09-02|1057.03
#2015-09-03|1068.54
#2015-09-04|1043.41
#2015-09-07|1053.95
#2015-09-08|1063.97
#2015-09-09|1075.86
#2015-09-10|1070.23
#2015-09-11|1065.89
#2015-09-14|1062.50
#2015-09-15|1069.69
#2015-09-16|1104.63
#2015-09-17|1107.95
#2015-09-18|1100.90
#2015-09-21|1096.14
#2015-09-22|1060.27
#2015-09-23|1066.54
#2015-09-24|1063.19
#2015-09-25|1090.96
#2015-09-28|1074.34
#2015-09-29|1061.25
#2015-09-30|1091.32
#2015-10-01|1083.86
#2015-10-02|1093.42
#2015-10-05|1117.09
#2015-10-06|1131.53
#2015-10-07|1128.98
#2015-10-08|1137.50
#2015-10-09|1147.91
#2015-10-12|1153.75
#2015-10-13|1144.74
#2015-10-14|1144.69
#2015-10-15|1161.26
#2015-10-16|1159.32
#2015-10-19|1161.03
#2015-10-20|1157.49
#2015-10-21|1163.58
#2015-10-22|1169.22
#2015-10-23|1174.09
#2015-10-26|1169.73
#2015-10-27|1161.16
#2015-10-28|1174.38
#2015-10-29|1173.21
#2015-10-30|1174.38
#2015-11-02|1166.08
#2015-11-03|1162.60
#2015-11-04|1164.49
#2015-11-05|1167.44
#2015-11-06|1138.04
#2015-11-09|1125.39
#2015-11-10|1125.61
#2015-11-11|1142.06
#2015-11-12|1127.97
#2015-11-13|1107.30
#2015-11-16|1113.64
#2015-11-17|1132.76
#2015-11-18|1126.60
#2015-11-19|1136.67
#2015-11-20|1137.47
#2015-11-23|1129.78
#2015-11-24|1108.99
#2015-11-25|1124.22
#2015-11-26|1132.66
#2015-11-27|1127.31
#2015-11-30|1124.25
#2015-12-01|1130.72
#2015-12-02|1132.78
#2015-12-03|1119.32
#2015-12-04|1120.89
#2015-12-07|1132.16
#2015-12-08|1112.58
#2015-12-09|1111.70
#2015-12-10|1102.81
#2015-12-11|1087.10
#2015-12-14|1075.74
#2015-12-15|1099.86
#2015-12-16|1104.57
#2015-12-17|1103.03
#2015-12-18|1086.00
#2015-12-21|1079.92
#2015-12-22|1083.02
#2015-12-23|1102.73
#2015-12-24|1110.60
#2015-12-25|1110.61
#2015-12-28|1106.67
#2015-12-29|1118.86
#2015-12-30|1116.31
#2015-12-31|1103.79
#2016-01-01|1103.79
#2016-01-04|1068.14
#2016-01-05|1063.70
#2016-01-06|1057.51
#2016-01-07|1046.89
#2016-01-08|1041.29
#2016-01-11|1037.09
#2016-01-12|1048.89
#2016-01-13|1056.96
#2016-01-14|1034.91
#2016-01-15|1025.93
#2016-01-18|1027.17
#2016-01-19|1043.95
#2016-01-20|1015.47
#2016-01-21|1021.62
#2016-01-22|1049.35
#2016-01-25|1055.43
#2016-01-26|1062.31
#2016-01-27|1074.68
#2016-01-28|1073.60
#2016-01-29|1092.60
#2016-02-01|1102.72
#2016-02-02|1095.34
#2016-02-03|1102.10
#2016-02-04|1096.63
#2016-02-05|1082.72
#2016-02-08|1060.20
#2016-02-09|1062.10
#2016-02-10|1061.88
#2016-02-11|1048.30
#2016-02-12|1060.30
#2016-02-15|1086.34
#2016-02-16|1085.11
#2016-02-17|1105.84
#2016-02-18|1104.02
#2016-02-19|1100.95
#2016-02-22|1098.08
#2016-02-23|1086.68
#2016-02-24|1066.90
#2016-02-25|1086.97
#2016-02-26|1086.66
#2016-02-29|1086.84
#2016-03-01|1104.88
#2016-03-02|1093.10
#2016-03-03|1090.63
#2016-03-04|1107.12
#2016-03-07|1101.19
#2016-03-08|1107.09
#2016-03-09|1112.24
#2016-03-10|1107.46
#2016-03-11|1127.38
#2016-03-14|1133.71
#2016-03-15|1123.75
#2016-03-16|1117.56
#2016-03-17|1143.48
#2016-03-18|1140.99
#2016-03-21|1132.20
#2016-03-22|1120.31
#2016-03-23|1128.88
#2016-03-24|1115.55
#2016-03-25|1115.52
#2016-03-28|1122.15
#2016-03-29|1130.37
#2016-03-30|1164.53
#2016-03-31|1151.95
#2016-04-01|1135.43
#2016-04-04|1146.16
#2016-04-05|1135.30
#2016-04-06|1140.96
#2016-04-07|1135.09
#2016-04-08|1141.39
#2016-04-11|1144.64
#2016-04-12|1141.06
#2016-04-13|1153.71
#2016-04-14|1149.77
#2016-04-15|1148.84
#2016-04-18|1162.46
#2016-04-19|1186.70
#2016-04-20|1180.97
#2016-04-21|1157.70
#2016-04-22|1142.08
#2016-04-25|1152.24
#2016-04-26|1154.76
#2016-04-27|1157.70
#2016-04-28|1166.21
#2016-04-29|1161.03
#2016-05-02|1170.04
#2016-05-03|1159.63
#2016-05-04|1150.53
#2016-05-05|1152.27
#2016-05-06|1150.16
#2016-05-09|1160.20
#2016-05-10|1172.61
#2016-05-11|1168.19
#2016-05-12|1161.31
#2016-05-13|1153.15
#2016-05-16|1157.82
#2016-05-17|1151.77
#2016-05-18|1157.27
#2016-05-19|1140.68
#2016-05-20|1151.02
#2016-05-23|1142.04
#2016-05-24|1165.77
#2016-05-25|1168.69
#2016-05-26|1176.54
#2016-05-27|1174.58
#2016-05-30|1177.39
#2016-05-31|1170.35
#2016-06-01|1164.10
#2016-06-02|1163.90
#2016-06-03|1181.59
#2016-06-06|1188.94
#2016-06-07|1201.42
#2016-06-08|1202.11
#2016-06-09|1186.14
#2016-06-10|1155.70
#2016-06-13|1135.91
#2016-06-14|1105.33
#2016-06-15|1118.20
#2016-06-16|1107.44
#2016-06-17|1123.53
#2016-06-20|1178.80
#2016-06-21|1180.16
#2016-06-22|1183.94
#2016-06-23|1202.84
#2016-06-24|1113.89
#2016-06-27|1073.15
#2016-06-28|1106.31
#2016-06-29|1146.55
#2016-06-30|1164.29
#2016-07-01|1171.31
#2016-07-04|1166.07
#2016-07-05|1155.38
#2016-07-06|1130.75
#2016-07-07|1142.22
#2016-07-08|1143.79
#2016-07-11|1159.36
#2016-07-12|1162.09
#2016-07-13|1166.77
#2016-07-14|1168.38
#2016-07-15|1165.50
#2016-07-18|1165.33
#2016-07-19|1150.86
#2016-07-20|1162.19
#2016-07-21|1160.25
#2016-07-22|1157.16
#2016-07-25|1160.76
#2016-07-26|1160.30
#2016-07-27|1165.50
#2016-07-28|1170.64
#2016-07-29|1186.08
#2016-08-01|1179.18
#2016-08-02|1182.99
#2016-08-03|1168.80
#2016-08-04|1171.12
#2016-08-05|1175.96
#2016-08-08|1167.11
#2016-08-09|1179.00
#2016-08-10|1185.35
#2016-08-11|1207.21
#2016-08-12|1206.32
#2016-08-15|1207.23
#2016-08-16|1207.78
#2016-08-17|1204.83
#2016-08-18|1214.51
#2016-08-19|1208.86
#2016-08-22|1208.91
#2016-08-23|1212.93
#2016-08-24|1208.00
#2016-08-25|1206.17
#2016-08-26|1207.68
#2016-08-29|1192.87
#2016-08-30|1189.11
#2016-08-31|1176.53
#2016-09-01|1186.40
#2016-09-02|1215.83
#2016-09-05|1208.37
#2016-09-06|1216.44
#2016-09-07|1214.22
#2016-09-08|1205.27
#2016-09-09|1178.11
#2016-09-12|1178.52
#2016-09-13|1174.30
#2016-09-14|1164.94
#2016-09-15|1173.69
#2016-09-16|1157.59
#2016-09-19|1170.74
#2016-09-20|1172.98
#2016-09-21|1166.59
#2016-09-22|1200.27
#2016-09-23|1194.21
#2016-09-26|1183.87
#2016-09-27|1185.33
#2016-09-28|1191.09
#2016-09-29|1186.91
#2016-09-30|1191.56
#2016-10-03|1190.29
#2016-10-04|1200.36
#2016-10-05|1180.58
#2016-10-06|1169.86
#2016-10-07|1157.45
#2016-10-10|1159.33
#2016-10-11|1157.45
#2016-10-12|1149.66
#2016-10-13|1144.78
#2016-10-14|1153.72
#2016-10-17|1137.41
#2016-10-18|1149.71
#2016-10-19|1148.58
#2016-10-20|1146.22
#2016-10-21|1136.46
#2016-10-24|1136.15
#2016-10-25|1129.60
#2016-10-26|1128.93
#2016-10-27|1129.16
#2016-10-28|1133.55
#2016-10-31|1130.86
#2016-11-01|1130.76
#2016-11-02|1129.47
#2016-11-03|1125.31
#2016-11-04|1123.63
#2016-11-07|1125.07
#2016-11-08|1128.03
#2016-11-09|1113.71
#2016-11-10|1077.36
#2016-11-11|1080.03
#2016-11-14|1062.88
#2016-11-15|1072.27
#2016-11-16|1062.95
#2016-11-17|1073.06
#2016-11-18|1066.05
#2016-11-21|1074.41
#2016-11-22|1069.12
#2016-11-23|1061.74
#2016-11-24|1067.29
#2016-11-25|1077.29
#2016-11-28|1070.14
#2016-11-29|1082.15
#2016-11-30|1083.03
#2016-12-01|1069.39
#2016-12-02|1076.13
#2016-12-05|1086.95
#2016-12-06|1091.77
#2016-12-07|1096.06
#2016-12-08|1090.44
#2016-12-09|1098.24
#2016-12-12|1098.10
#2016-12-13|1119.75
#2016-12-14|1114.31
#2016-12-15|1091.23
#2016-12-16|1093.01
#2016-12-19|1105.83
#2016-12-20|1103.17
#2016-12-21|1105.72
#2016-12-22|1106.39
#2016-12-23|1106.62
#2016-12-26|1106.62
#2016-12-27|1108.48
#2016-12-28|1106.51
#2016-12-29|1113.58
#2016-12-30|1126.05
#2017-01-02|1129.01
#2017-01-03|1105.60
#2017-01-04|1108.96
#2017-01-05|1119.20
#2017-01-06|1114.92
#2017-01-09|1117.93
#2017-01-10|1124.72
#2017-01-11|1117.55
#2017-01-12|1143.30
#2017-01-13|1147.69
#2017-01-16|1144.89
#2017-01-17|1146.72
#2017-01-18|1152.17
#2017-01-19|1149.96
#2017-01-20|1155.79
#2017-01-23|1166.35
#2017-01-24|1169.29
#2017-01-25|1182.16
#2017-01-26|1170.46
#2017-01-27|1172.35
#2017-01-30|1160.23
#2017-01-31|1167.08
#2017-02-01|1166.69
#2017-02-02|1176.05
#2017-02-03|1180.95
#2017-02-06|1164.65
#2017-02-07|1165.14
#2017-02-08|1180.33
#2017-02-09|1181.12
#2017-02-10|1172.75
#2017-02-13|1179.75
#2017-02-14|1169.10
#2017-02-15|1171.85
#2017-02-16|1182.28
#2017-02-17|1210.12
#2017-02-20|1196.58
#2017-02-21|1199.22
#2017-02-22|1216.89
#2017-02-23|1225.60
#2017-02-24|1219.21
#2017-02-27|1222.12
#2017-02-28|1220.31
#2017-03-01|1228.16
#2017-03-02|1221.70
#2017-03-03|1218.86
#2017-03-06|1219.12
#2017-03-07|1217.89
#2017-03-08|1218.77
#2017-03-09|1228.17
#2017-03-10|1240.50
#2017-03-13|1245.69
#2017-03-14|1246.17
#2017-03-15|1247.19
#2017-03-16|1271.58
#2017-03-17|1276.77
#2017-03-20|1275.88
#2017-03-21|1277.84
#2017-03-22|1276.14
#2017-03-23|1280.84
#2017-03-24|1283.51
#2017-03-27|1289.50
#2017-03-28|1286.10
#2017-03-29|1279.55
#2017-03-30|1282.59
#2017-03-31|1282.45
#2017-04-03|1273.70
#2017-04-04|1274.82
#2017-04-05|1275.14
#2017-04-06|1282.03
#2017-04-07|1287.31
#2017-04-10|1287.43
#2017-04-11|1296.63
#2017-04-12|1303.64
#2017-04-13|1306.21
#2017-04-14|1306.17
#2017-04-17|1312.30
#2017-04-18|1302.01
#2017-04-19|1300.44
#2017-04-20|1310.04
#2017-04-21|1298.33
#2017-04-24|1337.10
#2017-04-25|1347.34
#2017-04-26|1351.06
#2017-04-27|1349.06
#2017-04-28|1348.35
#2017-05-01|1349.70
#2017-05-02|1356.84
#2017-05-03|1354.24
#2017-05-04|1365.25
#2017-05-05|1375.77
#2017-05-08|1371.66
#2017-05-09|1373.29
#2017-05-10|1372.65
#2017-05-11|1369.71
#2017-05-12|1372.43
#2017-05-15|1378.65
#2017-05-16|1395.41
#2017-05-17|1391.21
#2017-05-18|1383.00
#2017-05-19|1399.39
#2017-05-22|1408.43
#2017-05-23|1403.17
#2017-05-24|1400.01
#2017-05-25|1411.37
#2017-05-26|1408.56
#2017-05-29|1408.69
#2017-05-30|1406.33
#2017-05-31|1415.90
#2017-06-01|1415.00
#2017-06-02|1429.24
#2017-06-05|1429.61
#2017-06-06|1423.29
#2017-06-07|1421.13
#2017-06-08|1402.40
#2017-06-09|1397.34
#2017-06-12|1355.21
#2017-06-13|1360.31
#2017-06-14|1371.63
#2017-06-15|1356.25
#2017-06-16|1372.86
#2017-06-19|1380.38
#2017-06-20|1369.30
#2017-06-21|1367.40
#2017-06-22|1365.17
#2017-06-23|1367.98
#2017-06-26|1376.18
#2017-06-27|1372.25
#2017-06-28|1374.35
#2017-06-29|1347.71
#2017-06-30|1348.90
#2017-07-03|1349.80
#2017-07-04|1340.71
#2017-07-05|1349.44
#2017-07-06|1341.04
#2017-07-07|1343.35
#2017-07-10|1344.09
#2017-07-11|1336.91
#2017-07-12|1358.30
#2017-07-13|1365.95
#2017-07-14|1378.05
#2017-07-17|1384.65
#2017-07-18|1380.20
#2017-07-19|1390.60
#2017-07-20|1406.32
#2017-07-21|1401.29
#2017-07-24|1390.66
#2017-07-25|1385.73
#2017-07-26|1389.59
#2017-07-27|1393.20
#2017-07-28|1378.71
#2017-07-31|1370.28
#2017-08-01|1383.61
#2017-08-02|1385.65
#2017-08-03|1399.84
#2017-08-04|1399.37
#2017-08-07|1403.45
#2017-08-08|1392.69
#2017-08-09|1385.66
#2017-08-10|1369.81
#2017-08-11|1366.15
#2017-08-14|1375.28
#2017-08-15|1369.65
#2017-08-16|1373.89
#2017-08-17|1374.61
#2017-08-18|1362.35
#2017-08-21|1368.57
#2017-08-22|1372.43
#2017-08-23|1369.88
#2017-08-24|1377.74
#2017-08-25|1383.43
#2017-08-28|1388.02
#2017-08-29|1384.04
#2017-08-30|1378.89
#2017-08-31|1389.83
#2017-09-01|1396.82
#2017-09-04|1392.01
#2017-09-05|1390.21
#2017-09-06|1396.20
#2017-09-07|1416.71
#2017-09-08|1419.60
#2017-09-11|1427.01
#2017-09-12|1419.34
#2017-09-13|1415.11
#2017-09-14|1400.94
#2017-09-15|1418.63
#2017-09-18|1414.96
#2017-09-19|1409.98
#2017-09-20|1409.92
#2017-09-21|1391.31
#2017-09-22|1400.59
#2017-09-25|1393.83
#2017-09-26|1383.85
#2017-09-27|1382.73
#2017-09-28|1383.88
#2017-09-29|1399.03
#2017-10-02|1398.75
#2017-10-03|1399.13
#2017-10-04|1400.18
#2017-10-05|1392.61
#2017-10-06|1384.46
#2017-10-09|1392.25
#2017-10-10|1416.44
#2017-10-11|1422.35
#2017-10-12|1430.56
#2017-10-13|1438.01
#2017-10-16|1428.99
#2017-10-17|1419.21
#2017-10-18|1425.84
#2017-10-19|1405.87
#2017-10-20|1387.13
#2017-10-23|1385.63
#2017-10-24|1379.26
#2017-10-25|1388.55
#2017-10-26|1406.07
#2017-10-27|1408.66
#2017-10-30|1409.14
#2017-10-31|1415.80
#2017-11-01|1409.88
#2017-11-02|1406.62
#2017-11-03|1408.35
#2017-11-06|1405.40
#2017-11-07|1396.94
#2017-11-08|1400.65
#2017-11-09|1388.25
#2017-11-10|1387.38
#2017-11-13|1378.91
#2017-11-14|1376.86
#2017-11-15|1372.08
#2017-11-16|1382.39
#2017-11-17|1380.49
#2017-11-20|1389.17
#2017-11-21|1398.82
#2017-11-22|1393.34
#2017-11-23|1401.57
#2017-11-24|1407.39
#2017-11-27|1398.93
#2017-11-28|1400.33
#2017-11-29|1391.30
#2017-11-30|1393.42
#2017-12-01|1383.33
#2017-12-04|1388.73
#2017-12-05|1392.23
#2017-12-06|1389.46
#2017-12-07|1386.96
#2017-12-08|1386.78
#2017-12-11|1390.49
#2017-12-12|1391.07
#2017-12-13|1387.37
#2017-12-14|1380.22
#2017-12-15|1382.13
#2017-12-18|1402.98
#2017-12-19|1396.53
#2017-12-20|1388.40
#2017-12-21|1394.48
#2017-12-22|1390.40
#2017-12-25|1390.45
#2017-12-26|1392.19
#2017-12-27|1400.65
#2017-12-28|1400.28
#2017-12-29|1409.16
#2018-01-01|1409.16
#2018-01-02|1399.13
#2018-01-03|1399.03
#2018-01-04|1409.46
#2018-01-05|1423.48
#2018-01-08|1416.03
#2018-01-09|1413.07
#2018-01-10|1401.53
#2018-01-11|1402.48
#2018-01-12|1411.58
#2018-01-15|1426.87
#2018-01-16|1425.05
#2018-01-17|1427.25
#2018-01-18|1423.83
#2018-01-19|1444.28
#2018-01-22|1445.59
#2018-01-23|1460.78
#2018-01-24|1458.74
#2018-01-25|1451.61
#2018-01-26|1455.39
#2018-01-29|1441.49
#2018-01-30|1447.35
#2018-01-31|1456.15
#2018-02-01|1456.89
#2018-02-02|1436.33
#2018-02-05|1401.54
#2018-02-06|1359.19
#2018-02-07|1385.04
#2018-02-08|1355.84
#2018-02-09|1333.30
#2018-02-12|1353.60
#2018-02-13|1346.00
#2018-02-14|1361.33
#2018-02-15|1377.89
#2018-02-16|1391.29
#2018-02-19|1366.55
#2018-02-20|1367.42
#2018-02-21|1361.38
#2018-02-22|1353.67
#2018-02-23|1366.56
#2018-02-26|1375.54
#2018-02-27|1353.46
#2018-02-28|1337.11
#2018-03-01|1317.38
#2018-03-02|1312.67
#2018-03-05|1330.38
#2018-03-06|1333.00
#2018-03-07|1338.12
#2018-03-08|1351.53
#2018-03-09|1360.29
#2018-03-12|1358.63
#2018-03-13|1347.04
#2018-03-14|1349.81
#2018-03-15|1351.42
#2018-03-16|1346.13
#2018-03-19|1344.63
#2018-03-20|1343.98
#2018-03-21|1340.83
#2018-03-22|1344.83
#2018-03-23|1344.39
#2018-03-26|1343.25
#2018-03-27|1348.87
#2018-03-28|1370.32
#2018-03-29|1378.29
#2018-03-30|1378.29
#2018-04-02|1380.01
#2018-04-03|1376.33
#2018-04-04|1390.17
#2018-04-05|1411.43
#2018-04-06|1417.32
#2018-04-09|1417.61
#2018-04-10|1430.89
#2018-04-11|1429.64
#2018-04-12|1429.64
#2018-04-13|1432.54
#2018-04-16|1433.33
#2018-04-17|1432.22
#2018-04-18|1431.96
#2018-04-19|1406.49
#2018-04-20|1395.24
#2018-04-23|1389.32
#2018-04-24|1387.93
#2018-04-25|1389.53
#2018-04-26|1400.34
#2018-04-27|1412.96
#2018-04-30|1416.51
#2018-05-01|1398.11
#2018-05-02|1393.95
#2018-05-03|1382.04
#2018-05-04|1385.89
#2018-05-07|1390.34
#2018-05-08|1390.46
#2018-05-09|1403.65
#2018-05-10|1406.14
#2018-05-11|1411.47
#2018-05-14|1415.12
#2018-05-15|1403.16
#2018-05-16|1405.46
#2018-05-17|1411.90
#2018-05-18|1409.89
#2018-05-21|1411.68
#2018-05-22|1413.07
#2018-05-23|1400.22
#2018-05-24|1402.44
#2018-05-25|1404.09
#2018-05-28|1399.79
#2018-05-29|1379.55
#2018-05-30|1388.56
#2018-05-31|1386.27
#2018-06-01|1390.17
#2018-06-04|1397.10
#2018-06-05|1397.88
#2018-06-06|1400.07
#2018-06-07|1386.76
#2018-06-08|1391.75
#2018-06-11|1401.29
#2018-06-12|1390.33
#2018-06-13|1396.04
#2018-06-14|1390.34
#2018-06-15|1384.74
#2018-06-18|1366.78
#2018-06-19|1349.98
#2018-06-20|1356.86
#2018-06-21|1354.92
#2018-06-22|1374.12
#2018-06-25|1348.75
#2018-06-26|1349.59
#2018-06-27|1350.27
#2018-06-28|1341.46
#2018-06-29|1366.28
#2018-07-02|1347.97
#2018-07-03|1367.05
#2018-07-04|1365.94
#2018-07-05|1362.17
#2018-07-06|1370.41
#2018-07-09|1376.35
#2018-07-10|1380.14
#2018-07-11|1367.49
#2018-07-12|1375.83
#2018-07-13|1380.68
#2018-07-16|1380.41
#2018-07-17|1373.02
#2018-07-18|1374.36
#2018-07-19|1380.37
#2018-07-20|1402.94
#2018-07-23|1386.51
#2018-07-24|1394.19
#2018-07-25|1394.21
#2018-07-26|1401.12
#2018-07-27|1402.87
#2018-07-30|1408.47
#2018-07-31|1409.92
#2018-08-01|1406.80
#2018-08-02|1392.68
#2018-08-03|1403.23
#2018-08-06|1400.16
#2018-08-07|1408.56
#2018-08-08|1407.44
#2018-08-09|1412.77
#2018-08-10|1379.52
#2018-08-13|1380.65
#2018-08-14|1384.75
#2018-08-15|1356.20
#2018-08-16|1378.45
#2018-08-17|1379.62
#2018-08-20|1393.55
#2018-08-21|1396.73
#2018-08-22|1404.64
#2018-08-23|1399.88
#2018-08-24|1397.40
#2018-08-27|1408.95
#2018-08-28|1420.57
#2018-08-29|1417.81
#2018-08-30|1413.07
#2018-08-31|1391.73
#2018-09-03|1388.81
#2018-09-04|1360.66
#2018-09-05|1347.22
#2018-09-06|1338.97
#2018-09-07|1340.85
#2018-09-10|1349.76
#2018-09-11|1342.62
#2018-09-12|1367.87
#2018-09-13|1362.86
#2018-09-14|1365.04
#2018-09-17|1364.37
#2018-09-18|1363.30
#2018-09-19|1353.57
#2018-09-20|1374.32
#2018-09-21|1388.13
#2018-09-24|1376.04
#2018-09-25|1374.33
#2018-09-26|1378.02
#2018-09-27|1380.33
#2018-09-28|1368.43
#2018-10-01|1368.02
#2018-10-02|1356.60
#2018-10-03|1364.24
#2018-10-04|1323.15
#2018-10-05|1318.54
#2018-10-08|1302.72
#2018-10-09|1306.59
#2018-10-10|1282.29
#2018-10-11|1263.94
#2018-10-12|1254.27
#2018-10-15|1262.22
#2018-10-16|1273.40
#2018-10-17|1266.63
#2018-10-18|1253.16
#2018-10-19|1265.91
#2018-10-22|1265.45
#2018-10-23|1259.28
#2018-10-24|1261.19
#2018-10-25|1277.03
#2018-10-26|1261.91
#2018-10-29|1259.25
#2018-10-30|1245.83
#2018-10-31|1261.87
#2018-11-01|1278.81
#2018-11-02|1283.29
#2018-11-05|1285.30
#2018-11-06|1282.16
#2018-11-07|1294.06
#2018-11-08|1283.65
#2018-11-09|1270.74
#2018-11-12|1236.98
#2018-11-13|1248.33
#2018-11-14|1248.12
#2018-11-15|1235.71
#2018-11-16|1243.24
#2018-11-19|1234.00
#2018-11-20|1223.71
#2018-11-21|1235.38
#2018-11-22|1231.49
#2018-11-23|1233.51
#2018-11-26|1228.60
#2018-11-27|1225.24
#2018-11-28|1222.74
#2018-11-29|1232.52
#2018-11-30|1217.54
#2018-12-03|1237.85
#2018-12-04|1235.32
#2018-12-05|1222.33
#2018-12-06|1196.40
#2018-12-07|1208.84
#2018-12-10|1188.70
#2018-12-11|1202.54
#2018-12-12|1221.52
#2018-12-13|1217.34
#2018-12-14|1197.08
#2018-12-17|1180.55
#2018-12-18|1178.06
#2018-12-19|1185.65
#2018-12-20|1176.81
#2018-12-21|1181.54
#2018-12-24|1168.92
#2018-12-25|1168.90
#2018-12-26|1166.82
#2018-12-27|1155.44
#2018-12-28|1179.21
#2018-12-31|1185.57
#2019-01-01|1185.57
#2019-01-02|1171.74
#2019-01-03|1159.14
#2019-01-04|1186.36
#2019-01-07|1179.82
#2019-01-08|1191.72
#2019-01-09|1205.18
#2019-01-10|1208.19
#2019-01-11|1215.46
#2019-01-14|1202.06
#2019-01-15|1202.14
#2019-01-16|1191.07
#2019-01-17|1194.75
#2019-01-18|1213.59
#2019-01-21|1211.21
#2019-01-22|1208.48
#2019-01-23|1211.42
#2019-01-24|1199.42
#2019-01-25|1208.61
#2019-01-28|1202.84
#2019-01-29|1218.46
#2019-01-30|1241.07
#2019-01-31|1248.65
#2019-02-01|1256.32
#2019-02-04|1251.23
#2019-02-05|1278.26
#2019-02-06|1262.37
#2019-02-07|1252.14
#2019-02-08|1247.46
#2019-02-11|1254.55
#2019-02-12|1268.56
#2019-02-13|1276.84
#2019-02-14|1266.11
#2019-02-15|1275.32
#2019-02-18|1289.38
#2019-02-19|1290.47
#2019-02-20|1297.72
#2019-02-21|1298.82
#2019-02-22|1296.68
#2019-02-25|1300.41
#2019-02-26|1308.11
#2019-02-27|1295.92
#2019-02-28|1294.95
#2019-03-01|1306.24
#2019-03-04|1303.28
#2019-03-05|1307.49
#2019-03-06|1310.95
#2019-03-07|1310.34
#2019-03-08|1305.51
#2019-03-11|1303.19
#2019-03-12|1311.37
#2019-03-13|1316.32
#2019-03-14|1333.63
#2019-03-15|1350.61
#2019-03-18|1349.77
#2019-03-19|1358.86
#2019-03-20|1352.79
#2019-03-21|1360.91
#2019-03-22|1342.65
#2019-03-25|1346.79
#2019-03-26|1355.42
#2019-03-27|1354.51
#2019-03-28|1357.21
#2019-03-29|1361.69
#2019-04-01|1369.68
#2019-04-02|1364.99
#2019-04-03|1372.20
#2019-04-04|1371.93
#2019-04-05|1367.36
#2019-04-08|1368.18
#2019-04-09|1360.83
#2019-04-10|1358.24
#2019-04-11|1366.75
#2019-04-12|1367.62
#2019-04-15|1367.35
#2019-04-16|1372.87
#2019-04-17|1377.98
#2019-04-18|1381.36
#2019-04-19|1381.43
#2019-04-22|1380.69
#2019-04-23|1378.89
#2019-04-24|1382.69
#2019-04-25|1369.99
#2019-04-26|1377.59
#2019-04-29|1380.85
#2019-04-30|1394.13
#2019-05-01|1393.32
#2019-05-02|1376.97
#2019-05-03|1394.55
#2019-05-06|1385.21
#2019-05-07|1363.84
#2019-05-08|1369.46
#2019-05-09|1362.29
#2019-05-10|1363.67
#2019-05-13|1351.08
#2019-05-14|1356.70
#2019-05-15|1363.59
#2019-05-16|1370.73
#2019-05-17|1373.06
#2019-05-20|1358.22
#2019-05-21|1368.69
#2019-05-22|1369.92
#2019-05-23|1358.73
#2019-05-24|1372.51
#2019-05-27|1374.86
#2019-05-28|1367.47
#2019-05-29|1346.39
#2019-05-30|1352.47
#2019-05-31|1338.62
#2019-06-03|1345.68
#2019-06-04|1357.31
#2019-06-05|1373.81
#2019-06-06|1383.41
#2019-06-07|1407.22
#2019-06-10|1401.33
#2019-06-11|1410.05
#2019-06-12|1409.72
#2019-06-13|1399.11
#2019-06-14|1390.55
#2019-06-17|1388.55
#2019-06-18|1403.31
#2019-06-19|1399.16
#2019-06-20|1409.25
#2019-06-21|1407.18
#2019-06-24|1417.27
#2019-06-25|1414.30
#2019-06-26|1404.10
#2019-06-27|1401.29
#2019-06-28|1417.40
#2019-07-01|1417.27
#2019-07-02|1430.96
#2019-07-03|1445.83
#2019-07-04|1444.28
#2019-07-05|1431.36
#2019-07-08|1438.17
#2019-07-09|1426.47
#2019-07-10|1427.84
#2019-07-11|1430.77
#2019-07-12|1435.97
#2019-07-15|1432.08
#2019-07-16|1440.54
#2019-07-17|1443.05
#2019-07-18|1451.47
#2019-07-19|1447.41
#2019-07-22|1453.05
#2019-07-23|1446.54
#2019-07-24|1437.99
#2019-07-25|1427.74
#2019-07-26|1431.01
#2019-07-29|1434.69
#2019-07-30|1409.68
#2019-07-31|1406.52
#2019-08-01|1414.93
#2019-08-02|1378.44
#2019-08-05|1341.78
#2019-08-06|1343.03
#2019-08-07|1358.55
#2019-08-08|1377.60
#2019-08-09|1365.35
#2019-08-12|1366.18
#2019-08-13|1360.58
#2019-08-14|1342.91
#2019-08-15|1340.90
#2019-08-16|1351.94
#2019-08-19|1370.05
#2019-08-20|1363.99
#2019-08-21|1389.95
#2019-08-22|1377.01
#2019-08-23|1371.26
#2019-08-26|1371.32
#2019-08-27|1384.53
#2019-08-28|1379.93
#2019-08-29|1390.91
#2019-08-30|1395.13
#2019-09-02|1395.20
#2019-09-03|1392.73
#2019-09-04|1415.83
#2019-09-05|1422.76
#2019-09-06|1428.33
#2019-09-09|1415.79
#2019-09-10|1406.56
#2019-09-11|1415.76
#2019-09-12|1425.48
#2019-09-13|1423.04
#2019-09-16|1390.99
#2019-09-17|1407.42
#2019-09-18|1401.30
#2019-09-19|1405.54
#2019-09-20|1398.03
#2019-09-23|1388.00
#2019-09-24|1392.44
#2019-09-25|1378.10
#2019-09-26|1382.20
#2019-09-27|1389.27
#2019-09-30|1388.91
#2019-10-01|1370.21
#2019-10-02|1335.18
#2019-10-03|1341.92
#2019-10-04|1348.16
#2019-10-07|1360.37
#2019-10-08|1342.35
#2019-10-09|1354.58
#2019-10-10|1369.18
#2019-10-11|1383.03
#2019-10-14|1378.73
#2019-10-15|1386.94
#2019-10-16|1389.66
#2019-10-17|1398.85
#2019-10-18|1396.07
#2019-10-21|1393.72
#2019-10-22|1394.06
#2019-10-23|1389.21
#2019-10-24|1390.98
#2019-10-25|1397.18
#2019-10-28|1394.15
#2019-10-29|1397.10
#2019-10-30|1418.97
#2019-10-31|1419.01
#2019-11-01|1428.45
#2019-11-04|1436.23
#2019-11-05|1427.99
#2019-11-06|1435.02
#2019-11-07|1438.50
#2019-11-08|1428.65
#2019-11-11|1427.54
#2019-11-12|1423.18
#2019-11-13|1422.84
#2019-11-14|1420.93
#2019-11-15|1427.68
#2019-11-18|1436.99
#2019-11-19|1432.94
#2019-11-20|1427.04
#2019-11-21|1424.73
#2019-11-22|1421.27
#2019-11-25|1432.73
#2019-11-26|1440.21
#2019-11-27|1452.50
#2019-11-28|1454.46
#2019-11-29|1454.17
#2019-12-02|1435.13
#2019-12-03|1426.18
#2019-12-04|1440.37
#2019-12-05|1437.57
#2019-12-06|1454.26
#2019-12-09|1450.34
#2019-12-10|1450.66
#2019-12-11|1450.46
#2019-12-12|1452.87
#2019-12-13|1480.88
#2019-12-16|1506.71
#2019-12-17|1469.79
#2019-12-18|1464.73
#2019-12-19|1465.69
#2019-12-20|1483.65
#2019-12-23|1485.66
#2019-12-24|1487.00
#2019-12-25|1486.94
#2019-12-26|1488.86
#2019-12-27|1504.56
#2019-12-30|1499.34
#2019-12-31|1502.19
#2020-01-01|1502.19
#2020-01-02|1507.66
#2020-01-03|1504.77
#2020-01-06|1502.67
#2020-01-07|1501.93
#2020-01-08|1506.03
#2020-01-09|1512.70
#2020-01-10|1514.52
#2020-01-13|1518.70
#2020-01-14|1527.91
#2020-01-15|1543.61
#2020-01-16|1543.21
#2020-01-17|1552.40
#2020-01-20|1537.76
#2020-01-21|1534.10
#2020-01-22|1529.23
#2020-01-23|1512.33
#2020-01-24|1527.06
#2020-01-27|1487.88
#2020-01-28|1501.66
#2020-01-29|1496.68
#2020-01-30|1494.42
#2020-01-31|1490.62
#2020-02-03|1491.80
#2020-02-04|1516.75
#2020-02-05|1520.24
#2020-02-06|1523.68
#2020-02-07|1516.21
#2020-02-10|1512.88
#2020-02-11|1516.17
#2020-02-12|1525.40
#2020-02-13|1517.53
#2020-02-14|1508.35
#2020-02-17|1506.81
#2020-02-18|1499.31
#2020-02-19|1514.24
#2020-02-20|1493.50
#2020-02-21|1495.43
#2020-02-24|1440.99
#2020-02-25|1422.99
#2020-02-26|1420.78
#2020-02-27|1386.99
#2020-02-28|1350.44
#2020-03-02|1368.80
#2020-03-03|1398.38
#2020-03-04|1426.20
#2020-03-05|1423.27
#2020-03-06|1395.71
#2020-03-09|1332.96
#2020-03-10|1298.20
#2020-03-11|1270.88
#2020-03-12|1134.03
#2020-03-13|1147.67
#2020-03-16|1105.59
#2020-03-17|1132.39
#2020-03-18|1095.32
#2020-03-19|1110.52
#2020-03-20|1120.41
#2020-03-23|1077.47
#2020-03-24|1147.54
#2020-03-25|1184.25
#2020-03-26|1237.42
#2020-03-27|1201.80
#2020-03-30|1221.16
#2020-03-31|1224.33
#2020-04-01|1192.61
#2020-04-02|1200.33
#2020-04-03|1182.04
#2020-04-06|1212.49
#2020-04-07|1239.51
#2020-04-08|1243.04
#2020-04-09|1271.79
#2020-04-10|1271.79
#2020-04-13|1270.09
#2020-04-14|1292.39
#2020-04-15|1256.85
#2020-04-16|1254.17
#2020-04-17|1279.70
#2020-04-20|1300.59
#2020-04-21|1255.26
#2020-04-22|1263.97
#2020-04-23|1267.76
#2020-04-24|1252.99
#2020-04-27|1273.24
#2020-04-28|1295.56
#2020-04-29|1308.78
#2020-04-30|1314.81
#2020-05-01|1308.42
#2020-05-04|1262.02
#2020-05-05|1266.83
#2020-05-06|1249.66
#2020-05-07|1269.36
#2020-05-08|1293.85
#2020-05-11|1290.61
#2020-05-12|1303.16
#2020-05-13|1267.41
#2020-05-14|1244.92
#2020-05-15|1251.55
#2020-05-18|1301.22
#2020-05-19|1300.45
#2020-05-20|1312.32
#2020-05-21|1301.93
#2020-05-22|1293.89
#2020-05-25|1308.67
#2020-05-26|1331.55
#2020-05-27|1337.76
#2020-05-28|1383.94
#2020-05-29|1377.66
#2020-06-01|1385.83
#2020-06-02|1402.15
#2020-06-03|1439.55
#2020-06-04|1442.49
#2020-06-05|1465.03
#2020-06-08|1446.96
#2020-06-09|1436.80
#2020-06-10|1447.68
#2020-06-11|1403.81
#2020-06-12|1388.13
#2020-06-15|1379.89
#2020-06-16|1417.08
#2020-06-17|1427.55
#2020-06-18|1417.78
#2020-06-19|1428.07
#2020-06-22|1424.07
#2020-06-23|1454.15
#2020-06-24|1414.16
#2020-06-25|1414.96
#2020-06-26|1418.99
#2020-06-29|1420.98
#2020-06-30|1421.54
#2020-07-01|1432.15
#2020-07-02|1458.09
#2020-07-03|1438.17
#2020-07-06|1467.36
#2020-07-07|1453.92
#2020-07-08|1449.59
#2020-07-09|1443.24
#2020-07-10|1446.79
#2020-07-13|1464.35
#2020-07-14|1452.18
#2020-07-15|1475.15
#2020-07-16|1457.67
#2020-07-17|1461.55
#2020-07-20|1468.68
#2020-07-21|1475.79
#2020-07-22|1470.80
#2020-07-23|1498.85
#2020-07-24|1483.89
#2020-07-27|1504.89
#2020-07-28|1497.56
#2020-07-29|1512.14
#2020-07-30|1484.14
#2020-07-31|1464.69
#2020-08-03|1470.63
#2020-08-04|1471.51
#2020-08-05|1490.80
#2020-08-06|1474.27
#2020-08-07|1464.46
#2020-08-10|1463.76
#2020-08-11|1479.00
#2020-08-12|1506.18
#2020-08-13|1508.81
#2020-08-14|1493.54
#2020-08-17|1503.55
#2020-08-18|1507.99
#2020-08-19|1512.62
#2020-08-20|1493.40
#2020-08-21|1481.63
#2020-08-24|1507.77
#2020-08-25|1503.08
#2020-08-26|1517.74
#2020-08-27|1515.18
#2020-08-28|1510.94
#2020-08-31|1513.79
#2020-09-01|1513.62
#2020-09-02|1534.57
#2020-09-03|1522.71
#2020-09-04|1494.73
#2020-09-07|1518.68
#2020-09-08|1504.08
#2020-09-09|1536.38
#2020-09-10|1541.56
#2020-09-11|1551.32
#2020-09-14|1558.63
#2020-09-15|1571.47
#2020-09-16|1574.76
#2020-09-17|1564.16
#2020-09-18|1549.28
#2020-09-21|1480.89
#2020-09-22|1475.80
#2020-09-23|1500.76
#2020-09-24|1486.42
#2020-09-25|1480.46
#2020-09-28|1516.32
#2020-09-29|1530.55
#2020-09-30|1511.75
#2020-10-01|1535.33
#2020-10-02|1525.95
#2020-10-05|1547.22
#2020-10-06|1549.21
#2020-10-07|1546.13
#2020-10-08|1543.67
#2020-10-09|1574.39
#2020-10-12|1588.95
#2020-10-13|1577.33
#2020-10-14|1579.05
#2020-10-15|1536.80
#2020-10-16|1585.50
#2020-10-19|1593.06
#2020-10-20|1595.10
#2020-10-21|1580.87
#2020-10-22|1577.95
#2020-10-23|1587.95
#2020-10-26|1555.76
#2020-10-27|1552.30
#2020-10-28|1487.38
#2020-10-29|1479.16
#2020-10-30|1466.58
#2020-11-02|1480.97
#2020-11-03|1525.94
#2020-11-04|1562.34
#2020-11-05|1612.42
#2020-11-06|1625.45
#2020-11-09|1723.35
#2020-11-10|1718.94
#2020-11-11|1732.42
#2020-11-12|1707.75
#2020-11-13|1700.11
#2020-11-16|1725.00
#2020-11-17|1732.19
#2020-11-18|1745.68
#2020-11-19|1733.09
#2020-11-20|1742.81
#2020-11-23|1730.32
#2020-11-24|1732.56
#2020-11-25|1743.13
#2020-11-26|1742.80
#2020-11-27|1751.81
#2020-11-30|1726.65
#2020-12-01|1765.84
#2020-12-02|1766.31
#2020-12-03|1789.33
#2020-12-04|1782.10
#2020-12-07|1779.91
#2020-12-08|1775.53
#2020-12-09|1786.59
#2020-12-10|1785.75
#2020-12-11|1776.29
#2020-12-14|1801.01
#2020-12-15|1812.24
#2020-12-16|1831.08
#2020-12-17|1840.69
#2020-12-18|1829.87
#2020-12-21|1788.90
#2020-12-22|1803.92
#2020-12-23|1820.98
#2020-12-24|1820.63
#2020-12-25|1820.61
#2020-12-28|1852.21
#2020-12-29|1874.91
#2020-12-30|1881.96
#2020-12-31|1865.80
#2021-01-01|1865.80
#2021-01-04|1874.64
#2021-01-05|1859.46
#2021-01-06|1857.41
#2021-01-07|1867.57
#2021-01-08|1892.70
#2021-01-11|1861.34
#2021-01-12|1847.04
#2021-01-13|1839.52
#2021-01-14|1840.19
#2021-01-15|1805.37
#2021-01-18|1827.07
#2021-01-19|1811.59
#2021-01-20|1832.79
#2021-01-21|1845.78
#2021-01-22|1844.08
#2021-01-25|1812.99
#2021-01-26|1837.59
#2021-01-27|1804.79
#2021-01-28|1818.46
#2021-01-29|1778.45
#2021-02-01|1800.44
#2021-02-02|1829.85
#2021-02-03|1824.20
#2021-02-04|1830.70
#2021-02-05|1861.56
#2021-02-08|1869.69
#2021-02-09|1899.09
#2021-02-10|1874.59
#2021-02-11|1890.86
#2021-02-12|1894.11
#2021-02-15|1920.61
#2021-02-16|1915.04
#2021-02-17|1883.35
#2021-02-18|1884.75
#2021-02-19|1914.56
#2021-02-22|1900.42
#2021-02-23|1897.43
#2021-02-24|1880.29
#2021-02-25|1887.81
#2021-02-26|1847.84
#2021-03-01|1873.70
#2021-03-02|1877.69
#2021-03-03|1890.91
#2021-03-04|1866.42
#2021-03-05|1818.48
#2021-03-08|1847.35
#2021-03-09|1872.99
#2021-03-10|1897.88
#2021-03-11|1940.50
#2021-03-12|1936.10
#2021-03-15|1922.69
#2021-03-16|1929.21
#2021-03-17|1930.91
#2021-03-18|1935.77
#2021-03-19|1906.90
#2021-03-22|1912.91
#2021-03-23|1903.51
#2021-03-24|1884.68
#2021-03-25|1873.18
#2021-03-26|1880.37
#2021-03-29|1877.96
#2021-03-30|1898.69
#2021-03-31|1891.28
#2021-04-01|1909.96
#2021-04-02|1909.97
#2021-04-05|1917.27
#2021-04-06|1953.54
#2021-04-07|1955.60
#2021-04-08|1984.05
#2021-04-09|1989.98
#2021-04-12|1987.22
#2021-04-13|2004.53
#2021-04-14|2033.18
#2021-04-15|2044.87
#2021-04-16|2059.86
#2021-04-19|2062.68
#2021-04-20|2026.59
#2021-04-21|2054.92
#2021-04-22|2073.54
#2021-04-23|2068.69
#2021-04-26|2070.75
#2021-04-27|2068.44
#2021-04-28|2076.82
#2021-04-29|2084.67
#2021-04-30|2054.00
#2021-05-03|2076.16
#2021-05-04|2035.16
#2021-05-05|2063.45
#2021-05-06|2067.18
#2021-05-07|2117.72
#2021-05-10|2115.60
#2021-05-11|2072.87
#2021-05-12|2050.19
#2021-05-13|2060.41
#2021-05-14|2095.00
#2021-05-17|2098.66
#2021-05-18|2111.52
#2021-05-19|2088.52
#2021-05-20|2123.15
#2021-05-21|2137.94
#2021-05-24|2156.85
#2021-05-25|2177.39
#2021-05-26|2185.96
#2021-05-27|2193.32
#2021-05-28|2217.25
#2021-05-31|2217.79
#2021-06-01|2236.59
#2021-06-02|2238.02
#2021-06-03|2212.92
#2021-06-04|2219.87
#2021-06-07|2242.25
#2021-06-08|2246.06
#2021-06-09|2245.51
#2021-06-10|2224.72
#2021-06-11|2237.29
#2021-06-14|2244.67
#2021-06-15|2253.94
#2021-06-16|2263.05
#2021-06-17|2233.56
#2021-06-18|2186.92
#2021-06-21|2202.69
#2021-06-22|2202.55
#2021-06-23|2184.95
#2021-06-24|2202.89
#2021-06-25|2214.20
#2021-06-28|2196.48
#2021-06-29|2206.48
#2021-06-30|2171.13
#2021-07-01|2183.51
#2021-07-02|2181.88
#2021-07-05|2186.11
#2021-07-06|2168.90
#2021-07-07|2187.02
#2021-07-08|2135.47
#2021-07-09|2183.21
#2021-07-12|2198.55
#2021-07-13|2198.21
#2021-07-14|2206.57
#2021-07-15|2177.97
#2021-07-16|2155.42
#2021-07-19|2113.19
#2021-07-20|2118.36
#2021-07-21|2162.10
#2021-07-22|2178.59
#2021-07-23|2208.63
#2021-07-26|2208.95
#2021-07-27|2194.42
#2021-07-28|2216.23
#2021-07-29|2234.55
#2021-07-30|2213.13
#2021-08-02|2253.28
#2021-08-03|2263.19
#2021-08-04|2268.71
#2021-08-05|2263.86
#2021-08-06|2247.26
#2021-08-09|2241.75
#2021-08-10|2238.21
#2021-08-11|2244.42
#2021-08-12|2247.57
#2021-08-13|2261.51
#2021-08-16|2225.04
#2021-08-17|2200.85
#2021-08-18|2145.73
#2021-08-19|2061.67
#2021-08-20|2071.19
#2021-08-23|2118.24
#2021-08-24|2113.24
#2021-08-25|2110.03
#2021-08-26|2103.55
#2021-08-27|2112.38
#2021-08-30|2115.96
#2021-08-31|2114.45
#2021-09-01|2162.55
#2021-09-02|2167.05
#2021-09-03|2139.84
#2021-09-06|2158.72
#2021-09-07|2162.74
#2021-09-08|2136.49
#2021-09-09|2153.83
#2021-09-10|2169.97
#2021-09-13|2151.91
#2021-09-14|2131.67
#2021-09-15|2078.24
#2021-09-16|2072.40
#2021-09-17|2069.75
#2021-09-20|2028.38
#2021-09-21|2060.82
#2021-09-22|2081.55
#2021-09-23|2115.08
#2021-09-24|2074.88
#2021-09-27|2052.93
#2021-09-28|1989.02
#2021-09-29|1993.95
#2021-09-30|1977.21
#2021-10-01|1994.72
#2021-10-04|1981.67
#2021-10-05|1993.40
#2021-10-06|1956.52
#2021-10-07|1998.44
#2021-10-08|1981.50
#2021-10-11|1984.34
#2021-10-12|1981.28
#2021-10-13|2031.36
#2021-10-14|2068.21
#2021-10-15|2080.38
#2021-10-18|2050.23
#2021-10-19|2054.39
#2021-10-20|2075.19
#2021-10-21|2089.47
#2021-10-22|2117.85
#2021-10-25|2097.95
#2021-10-26|2119.77
#2021-10-27|2113.90
#2021-10-28|2147.45
#2021-10-29|2135.67
#2021-11-01|2150.66
#2021-11-02|2153.13
#2021-11-03|2170.51
#2021-11-04|2188.64
#2021-11-05|2225.88
#2021-11-08|2227.45
#2021-11-09|2224.12
#2021-11-10|2194.66
#2021-11-11|2193.72
#2021-11-12|2241.11
#2021-11-15|2252.25
#2021-11-16|2264.04
#2021-11-17|2256.35
#2021-11-18|2268.19
#2021-11-19|2266.85
#2021-11-22|2234.30
#2021-11-23|2206.05
#2021-11-24|2199.14
#2021-11-25|2219.96
#2021-11-26|2139.84
#2021-11-29|2159.74
#2021-11-30|2134.86
#2021-12-01|2184.85
#2021-12-02|2145.19
#2021-12-03|2127.26
#2021-12-06|2142.54
#2021-12-07|2228.06
#2021-12-08|2217.27
#2021-12-09|2202.98
#2021-12-10|2196.92
#2021-12-13|2175.38
#2021-12-14|2147.08
#2021-12-15|2159.29
#2021-12-16|2176.10
#2021-12-17|2133.98
#2021-12-20|2121.60
#2021-12-21|2136.16
#2021-12-22|2182.49
#2021-12-23|2196.26
#2021-12-24|2195.33
#2021-12-27|2205.96
#2021-12-28|2213.92
#2021-12-29|2221.90
#2021-12-30|2217.51
#2021-12-31|2220.25
#2022-01-03|2223.12
#2022-01-04|2254.63
#2022-01-05|2280.35
#2022-01-06|2201.51
#2022-01-07|2178.91
#2022-01-10|2118.51
#2022-01-11|2148.33
#2022-01-12|2163.70
#2022-01-13|2137.05
#2022-01-14|2089.95
#2022-01-17|2114.55
#2022-01-18|2074.66
#2022-01-19|2119.29
#2022-01-20|2133.02
#2022-01-21|2094.42
#2022-01-24|1997.40
#2022-01-25|1992.49
#2022-01-26|2032.83
#2022-01-27|2011.73
#2022-01-28|2010.35
#2022-01-31|2053.74
#2022-02-01|2091.14
#2022-02-02|2103.04
#2022-02-03|2078.86
#2022-02-04|2056.99
#2022-02-07|2070.70
#2022-02-08|2055.08
#2022-02-09|2097.50
#2022-02-10|2066.42
#2022-02-11|2020.64
#2022-02-14|1969.41
#2022-02-15|2027.87
#2022-02-16|2012.18
#2022-02-17|2004.08
#2022-02-18|1990.00
#2022-02-21|1956.92
#2022-02-22|1953.69
#2022-02-23|1939.43
#2022-02-24|1827.68
#2022-02-25|1916.84
#2022-02-28|1918.11
#2022-03-01|1818.19
#2022-03-02|1833.29
#2022-03-03|1781.70
#2022-03-04|1675.09
#2022-03-07|1644.99
#2022-03-08|1603.85
#2022-03-09|1767.80
#2022-03-10|1704.29
#2022-03-11|1713.15
#2022-03-14|1729.40
#2022-03-15|1699.98
#2022-03-16|1804.90
#2022-03-17|1826.90
#2022-03-18|1840.96
#2022-03-21|1817.11
#2022-03-22|1838.84
#2022-03-23|1794.74
#2022-03-24|1779.40
#2022-03-25|1776.93
#2022-03-28|1790.52
#2022-03-29|1896.15
#2022-03-30|1880.71
#2022-03-31|1844.82
#2022-04-01|1826.33
#2022-04-04|1856.85
#2022-04-05|1853.25
#2022-04-06|1788.28
#2022-04-07|1770.14
#2022-04-08|1784.48
#2022-04-11|1755.56
#2022-04-12|1764.60
#2022-04-13|1751.58
#2022-04-14|1765.88
#2022-04-15|1765.89
#2022-04-18|1767.37
#2022-04-19|1745.99
#2022-04-20|1783.82
#2022-04-21|1797.85
#2022-04-22|1743.20
#2022-04-25|1673.78
#2022-04-26|1650.18
#2022-04-27|1644.73
#2022-04-28|1661.01
#2022-04-29|1679.06
#2022-05-02|1642.81
#2022-05-03|1634.23
#2022-05-04|1612.15
#2022-05-05|1572.98
#2022-05-06|1540.30
#2022-05-09|1477.37
#2022-05-10|1495.02
#2022-05-11|1558.33
#2022-05-12|1524.80
#2022-05-13|1562.77
#2022-05-16|1553.44
#2022-05-17|1599.25
#2022-05-18|1557.16
#2022-05-19|1544.75
#2022-05-20|1508.28
#2022-05-23|1539.71
#2022-05-24|1523.09
#2022-05-25|1522.62
#2022-05-26|1564.88
#2022-05-27|1624.92
#2022-05-30|1676.25
#2022-05-31|1650.71
#2022-06-01|1633.33
#2022-06-02|1671.51
#2022-06-03|1668.65
#2022-06-06|1685.29
#2022-06-07|1668.58
#2022-06-08|1661.57
#2022-06-09|1617.95
#2022-06-10|1559.48
#2022-06-13|1490.37
#2022-06-14|1465.28
#2022-06-15|1492.66
#2022-06-16|1468.42
#2022-06-17|1469.74
#2022-06-20|1484.20
#2022-06-21|1508.54
#2022-06-22|1508.48
#2022-06-23|1520.10
#2022-06-24|1574.46
#2022-06-27|1575.05
#2022-06-28|1570.76
#2022-06-29|1560.36
#2022-06-30|1538.75
#2022-07-01|1528.19
#2022-07-04|1540.70
#2022-07-05|1489.57
#2022-07-06|1532.89
#2022-07-07|1545.26
#2022-07-08|1539.40
#2022-07-11|1519.22
#2022-07-12|1535.97
#2022-07-13|1533.23
#2022-07-14|1504.27
#2022-07-15|1524.87
#2022-07-18|1566.18
#2022-07-19|1613.86
#2022-07-20|1604.39
#2022-07-21|1616.60
#2022-07-22|1635.24
#2022-07-25|1637.57
#2022-07-26|1605.61
#2022-07-27|1614.40
#2022-07-28|1665.61
#2022-07-29|1709.53
#2022-08-01|1738.12
#2022-08-02|1697.61
#2022-08-03|1704.49
#2022-08-04|1741.12
#2022-08-05|1700.03
#2022-08-08|1727.64
#2022-08-09|1701.24
#2022-08-10|1752.24
#2022-08-11|1758.54
#2022-08-12|1740.71
#2022-08-15|1741.58
#2022-08-16|1734.47
#2022-08-17|1724.58
#2022-08-18|1728.16
#2022-08-19|1696.17
#2022-08-22|1650.42
#2022-08-23|1643.07
#2022-08-24|1664.32
#2022-08-25|1662.90
#2022-08-26|1622.70
#2022-08-29|1599.71
#2022-08-30|1597.03
#2022-08-31|1582.36
#2022-09-01|1525.86
#2022-09-02|1564.29
#2022-09-05|1530.32
#2022-09-06|1538.56
#2022-09-07|1544.68
#2022-09-08|1546.80
#2022-09-09|1587.19
#2022-09-12|1624.42
#2022-09-13|1580.35
#2022-09-14|1574.36
#2022-09-15|1545.05
#2022-09-16|1527.93
#2022-09-19|1527.06
#2022-09-20|1515.40
#2022-09-21|1520.41
#2022-09-22|1467.71
#2022-09-23|1415.56
#2022-09-26|1408.76
#2022-09-27|1398.35
#2022-09-28|1415.46
#2022-09-29|1407.40
#2022-09-30|1422.78
#2022-10-03|1426.51
#2022-10-04|1520.39
#2022-10-05|1483.83
#2022-10-06|1475.32
#2022-10-07|1434.19
#2022-10-10|1406.16
#2022-10-11|1410.16
#2022-10-12|1418.68
#2022-10-13|1412.25
#2022-10-14|1432.90
#2022-10-17|1474.21
#2022-10-18|1482.63
#2022-10-19|1452.89
#2022-10-20|1478.58
#2022-10-21|1437.98
#2022-10-24|1459.74
#2022-10-25|1509.77
#2022-10-26|1532.90
#2022-10-27|1505.49
#2022-10-28|1481.34
#2022-10-31|1464.82
#2022-11-01|1488.45
#2022-11-02|1464.39
#2022-11-03|1425.18
#2022-11-04|1526.49
#2022-11-07|1535.98
#2022-11-08|1557.09
#2022-11-09|1552.85
#2022-11-10|1641.94
#2022-11-11|1719.70
#2022-11-14|1710.56
#2022-11-15|1719.57
#2022-11-16|1709.51
#2022-11-17|1694.59
#2022-11-18|1712.78
#2022-11-21|1684.21
#2022-11-22|1683.49
#2022-11-23|1713.59
#2022-11-24|1727.07
#2022-11-25|1717.48
#2022-11-28|1719.35
#2022-11-29|1715.01
#2022-11-30|1760.96
#2022-12-01|1789.51
#2022-12-02|1781.50
#2022-12-05|1777.83
#2022-12-06|1775.42
#2022-12-07|1763.07
#2022-12-08|1777.54
#2022-12-09|1785.87
#2022-12-12|1769.78
#2022-12-13|1818.91
#2022-12-14|1823.59
#2022-12-15|1753.50
#2022-12-16|1731.38
#2022-12-19|1719.29
#2022-12-20|1710.49
#2022-12-21|1745.89
#2022-12-22|1721.49
#2022-12-23|1709.28
#2022-12-26|1709.44
#2022-12-27|1743.70
#2022-12-28|1735.37
#2022-12-29|1762.47
#2022-12-30|1730.90
#2023-01-02|1751.67
#2023-01-03|1767.95
#2023-01-04|1843.59
#2023-01-05|1821.04
#2023-01-06|1868.40
#2023-01-09|1914.34
#2023-01-10|1905.32
#2023-01-11|1936.22
#2023-01-12|1954.05
#2023-01-13|1981.09
#2023-01-16|1992.62
#2023-01-17|2004.66
#2023-01-18|2014.95
#2023-01-19|1956.55
#2023-01-20|1977.31
#2023-01-23|1999.52
#2023-01-24|2007.92
#2023-01-25|2007.89
#2023-01-26|2023.73
#2023-01-27|2027.32
#2023-01-30|2032.89
#2023-01-31|2031.89
#2023-02-01|2028.33
#2023-02-02|2078.81
#2023-02-03|2092.83
#2023-02-06|2032.07
#2023-02-07|2008.21
#2023-02-08|2006.99
#2023-02-09|2030.49
#2023-02-10|1976.79
#2023-02-13|2016.02
#2023-02-14|2013.34
#2023-02-15|2030.65
#2023-02-16|2044.69
#2023-02-17|2027.28
#2023-02-20|2021.36
#2023-02-21|2017.42
#2023-02-22|2009.37
#2023-02-23|2001.06
#2023-02-24|1934.92
#2023-02-27|1978.66
#2023-02-28|1973.09
#2023-03-01|1978.40
#2023-03-02|1991.60
#2023-03-03|2008.36
#2023-03-06|2038.47
#2023-03-07|2008.91
#2023-03-08|1994.58
#2023-03-09|1992.51
#2023-03-10|2002.76
#2023-03-13|1963.36
#2023-03-14|1999.92
#2023-03-15|1905.07
#2023-03-16|1972.70
#2023-03-17|1945.53
#2023-03-20|1991.82
#2023-03-21|2017.04
#2023-03-22|2038.39
#2023-03-23|2069.84
#2023-03-24|2031.90
#2023-03-27|2048.07
#2023-03-28|2047.34
#2023-03-29|2076.94
#2023-03-30|2116.12
#2023-03-31|2141.76
#2023-04-03|2142.03
#2023-04-04|2167.59
#2023-04-05|2147.57
#2023-04-06|2115.54
#2023-04-07|2115.56
#2023-04-10|2099.76
#2023-04-11|2137.58
#2023-04-12|2133.51
#2023-04-13|2222.78
#2023-04-14|2238.13
#2023-04-17|2193.23
#2023-04-18|2217.99
#2023-04-19|2221.37
#2023-04-20|2248.10
#2023-04-21|2263.02
#2023-04-24|2276.43
#2023-04-25|2255.03
#2023-04-26|2243.94
#2023-04-27|2249.63
#2023-04-28|2250.15
#2023-05-01|2238.71
#2023-05-02|2232.00
#2023-05-03|2268.73
#2023-05-04|2238.03
#2023-05-05|2251.29
#2023-05-08|2270.90
#2023-05-09|2238.21
#2023-05-10|2222.74
#2023-05-11|2243.93
#2023-05-12|2241.03
#2023-05-15|2245.72
#2023-05-16|2234.05
#2023-05-17|2219.70
#2023-05-18|2209.35
#2023-05-19|2209.31
#2023-05-22|2220.83
#2023-05-23|2137.78
#2023-05-24|2085.81
#2023-05-25|2095.60
#2023-05-26|2127.62
#2023-05-29|2121.52
#2023-05-30|2120.57
#2023-05-31|2057.40
#2023-06-01|2061.41
#2023-06-02|2112.79
#2023-06-05|2083.75
#2023-06-06|2075.70
#2023-06-07|2075.48
#2023-06-08|2091.75
#2023-06-09|2092.49
#2023-06-12|2124.55
#2023-06-13|2150.54
#2023-06-14|2174.58
#2023-06-15|2170.57
#2023-06-16|2216.45
#2023-06-19|2185.75
#2023-06-20|2165.82
#2023-06-21|2157.40
#2023-06-22|2163.78
#2023-06-23|2131.97
#2023-06-26|2145.09
#2023-06-27|2163.57
#2023-06-28|2170.10
#2023-06-29|2181.47
#2023-06-30|2212.47
#2023-07-03|2193.61
#2023-07-04|2198.01
#2023-07-05|2167.34
#2023-07-06|2091.69
#2023-07-07|2115.34
#2023-07-10|2131.10
#2023-07-11|2174.79
#2023-07-12|2243.31
#2023-07-13|2279.47
#2023-07-14|2307.76
#2023-07-17|2225.53
#2023-07-18|2229.13
#2023-07-19|2215.12
#2023-07-20|2201.38
#2023-07-21|2226.76
#2023-07-24|2204.13
#2023-07-25|2196.49
#2023-07-26|2149.01
#2023-07-27|2195.37
#2023-07-28|2217.45
#2023-07-31|2222.71
#2023-08-01|2179.64
#2023-08-02|2133.18
#2023-08-03|2127.43
#2023-08-04|2151.29
#2023-08-07|2141.31
#2023-08-08|2106.43
#2023-08-09|2116.54
#2023-08-10|2180.79
#2023-08-11|2135.99
#2023-08-14|2121.78
#2023-08-15|2102.10
#2023-08-16|2097.67
#2023-08-17|2061.82
#2023-08-18|2037.97
#2023-08-21|2047.07
#2023-08-22|2046.91
#2023-08-23|2050.48
#2023-08-24|2037.52
#2023-08-25|2025.16
#2023-08-28|2056.46
#2023-08-29|2086.59
#2023-08-30|2100.56
#2023-08-31|2057.11
#2023-09-01|2039.74
#2023-09-04|2037.73
#2023-09-05|2000.13
#2023-09-06|1944.65
#2023-09-07|1931.75
#2023-09-08|1959.19
#2023-09-11|1970.03
#2023-09-12|1945.85
#2023-09-13|1941.42
#2023-09-14|1953.52
#2023-09-15|1988.34
#2023-09-18|1952.29
#2023-09-19|1933.39
#2023-09-20|1955.97
#2023-09-21|1910.07
#2023-09-22|1917.66
#2023-09-25|1860.28
#2023-09-26|1832.59
#2023-09-27|1808.60
#2023-09-28|1830.49
#2023-09-29|1858.36
#2023-10-02|1837.65
#2023-10-03|1813.39
#2023-10-04|1826.86
#2023-10-05|1842.67
#2023-10-06|1862.65
#2023-10-09|1835.49
#2023-10-10|1894.76
#2023-10-11|1845.99
#2023-10-12|1812.98
#2023-10-13|1773.04
#2023-10-16|1789.35
#2023-10-17|1794.17
#2023-10-18|1783.90
#2023-10-19|1791.58
#2023-10-20|1774.24
#2023-10-23|1794.62
#2023-10-24|1820.53
#2023-10-25|1819.61
#2023-10-26|1784.71
#2023-10-27|1779.07
#2023-10-30|1796.39
#2023-10-31|1800.76
#2023-11-01|1801.98
#2023-11-02|1862.30
#2023-11-03|1890.54
#2023-11-06|1883.46
#2023-11-07|1874.33
#2023-11-08|1900.60
#2023-11-09|1924.50
#2023-11-10|1865.29
#2023-11-13|1869.53
#2023-11-14|1950.67
#2023-11-15|1975.79
#2023-11-16|1948.97
#2023-11-17|1967.83
#2023-11-20|1983.96
#2023-11-21|1974.13
#2023-11-22|1982.74
#2023-11-23|1987.90
#2023-11-24|1986.25
#2023-11-27|1976.57
#2023-11-28|1958.03
#2023-11-29|1966.07
#2023-11-30|1969.17
#2023-12-01|1966.35
#2023-12-04|1971.56
#2023-12-05|1990.03
#2023-12-06|2003.01
#2023-12-07|1993.64
#2023-12-08|2025.85
#2023-12-11|2029.10
#2023-12-12|2033.14
#2023-12-13|2041.80
#2023-12-14|2108.97
#2023-12-15|2088.58
#2023-12-18|2069.24
#2023-12-19|2090.18
#2023-12-20|2091.57
#2023-12-21|2082.66
#2023-12-22|2064.04
#2023-12-25|2064.02
#2023-12-26|2066.02
#2023-12-27|2084.22
#2023-12-28|2077.84
#2023-12-29|2072.52
#2024-01-01|2072.52
#2024-01-02|2031.19
#2024-01-03|1976.70
#2024-01-04|1981.96
#2024-01-05|1971.64
#2024-01-08|1988.85
#2024-01-09|1970.76
#2024-01-10|1985.94
#2024-01-11|1961.25
#2024-01-12|1965.52
#2024-01-15|1939.73
#2024-01-16|1916.86
#2024-01-17|1872.33
#2024-01-18|1917.25
#2024-01-19|1915.20
#2024-01-22|1923.74
#2024-01-23|1920.58
#2024-01-24|1953.40
#2024-01-25|1951.84
#2024-01-26|2083.20
#2024-01-29|2076.17
#2024-01-30|2094.28
#2024-01-31|2085.77
#2024-02-01|2075.05
#2024-02-02|2076.70
#2024-02-05|2074.02
#2024-02-06|2080.43
#2024-02-07|2086.69
#2024-02-08|2125.89
#2024-02-09|2121.49
#2024-02-12|2144.08
#2024-02-13|2095.65
#2024-02-14|2110.84
#2024-02-15|2148.93
#2024-02-16|2161.52
#2024-02-19|2167.03
#2024-02-20|2180.02
#2024-02-21|2175.73
#2024-02-22|2211.08
#2024-02-23|2225.07
#2024-02-26|2220.02
#2024-02-27|2227.74
#2024-02-28|2220.30
#2024-02-29|2213.63
#2024-03-01|2225.39
#2024-03-04|2217.90
#2024-03-05|2201.62
#2024-03-06|2212.31
#2024-03-07|2240.00
#2024-03-08|2259.32
#2024-03-11|2255.88
#2024-03-12|2279.54
#2024-03-13|2303.95
#2024-03-14|2304.20
#2024-03-15|2279.08
#2024-03-18|2254.94
#2024-03-19|2247.39
#2024-03-20|2212.98
#2024-03-21|2222.18
#2024-03-22|2183.75
#2024-03-25|2191.35
#2024-03-26|2189.16
#2024-03-27|2204.58
#2024-03-28|2208.58
#2024-03-29|2208.56
#2024-04-01|2197.38
#2024-04-02|2170.64
#2024-04-03|2174.78
#2024-04-04|2185.94
#2024-04-05|2138.02
#2024-04-08|2152.54
#2024-04-09|2133.48
#2024-04-10|2110.85
#2024-04-11|2098.14
#2024-04-12|2059.59
#2024-04-15|2081.63
#2024-04-16|2055.64
#2024-04-17|2100.10
#2024-04-18|2099.52
#2024-04-19|2116.19
#2024-04-22|2113.43
#2024-04-23|2145.46
#2024-04-24|2135.99
#2024-04-25|2107.91
#2024-04-26|2134.97
#2024-04-29|2127.34
#2024-04-30|2106.57
#2024-05-01|2102.01
#2024-05-02|2101.63
#2024-05-03|2155.00
#2024-05-06|2160.22
#2024-05-07|2172.27
#2024-05-08|2173.06
#2024-05-09|2187.16
#2024-05-10|2190.65
#2024-05-13|2192.62
#2024-05-14|2218.89
#2024-05-15|2220.72
#2024-05-16|2222.66
#2024-05-17|2229.94
#2024-05-20|2223.27
#2024-05-21|2202.73
#2024-05-22|2168.15
#2024-05-23|2169.03
#2024-05-24|2168.64
#2024-05-27|2180.80
#2024-05-28|2162.94
#2024-05-29|2119.95
#2024-05-30|2147.23
#2024-05-31|2159.41
#2024-06-03|2164.23
#2024-06-04|2167.52
#2024-06-05|2193.57
#2024-06-06|2211.55
#2024-06-07|2199.74
#2024-06-10|2157.83
#2024-06-11|2135.51
#2024-06-12|2176.37
#2024-06-13|2145.58
#2024-06-14|2086.83
#2024-06-17|2096.76
#2024-06-18|2089.48
#2024-06-19|2082.10
#2024-06-20|2094.98
#2024-06-21|2084.67
#2024-06-24|2111.39
#2024-06-25|2117.03
#2024-06-26|2099.82
#2024-06-27|2082.67
#2024-06-28|2058.07
#2024-07-01|2053.01
#2024-07-02|2042.43
#2024-07-03|2061.97
#2024-07-04|2072.65
#2024-07-05|2073.54
#2024-07-08|2047.44
#2024-07-09|2023.37
#2024-07-10|2046.92
#2024-07-11|2084.99
#2024-07-12|2128.76
#2024-07-15|2079.50
#2024-07-16|2049.05
#2024-07-17|2061.71
#2024-07-18|2062.69
#2024-07-19|2036.31
#2024-07-22|2057.97
#2024-07-23|2055.23
#2024-07-24|2013.81
#2024-07-25|1988.41
#2024-07-26|2027.48
#2024-07-29|2000.88
#2024-07-30|2000.63
#2024-07-31|2010.61
#2024-08-01|1979.53
#2024-08-02|1954.61
#2024-08-05|1943.38
#2024-08-06|1929.13
#2024-08-07|1953.26
#2024-08-08|1949.33
#2024-08-09|1953.39
#2024-08-12|1951.12
#2024-08-13|1964.04
#2024-08-14|2000.81
#2024-08-15|2017.59
#2024-08-16|2021.77
#2024-08-19|2063.81
#2024-08-20|2074.19
#2024-08-21|2093.19
#2024-08-22|2098.67
#2024-08-23|2118.11
#2024-08-26|2118.14
#2024-08-27|2091.86
#2024-08-28|2079.90
#2024-08-29|2095.46
#2024-08-30|2095.95
#2024-09-02|2091.24
#2024-09-03|2083.43
#2024-09-04|2029.99
#2024-09-05|1982.16
#2024-09-06|1962.81
#2024-09-09|1949.47
#2024-09-10|1928.70
#2024-09-11|1915.78
#2024-09-12|1927.24
#2024-09-13|1942.95
#2024-09-16|1939.73
#2024-09-17|1953.45
#2024-09-18|1930.44
#2024-09-19|1981.27
#2024-09-20|1928.14
#2024-09-23|1930.04
#2024-09-24|1985.68
#2024-09-25|1999.71
#2024-09-26|2130.95
#2024-09-27|2178.15
#2024-09-30|2145.65
#2024-10-01|2079.82
#2024-10-02|2083.28
#2024-10-03|2056.93
#2024-10-04|2053.52
#2024-10-07|2080.76
#2024-10-08|2038.45
#2024-10-09|2041.57
#2024-10-10|2033.44
#2024-10-11|2043.20
#2024-10-14|2020.46
#2024-10-15|1990.52
#2024-10-16|1952.20
#2024-10-17|1957.73
#2024-10-18|1981.33
#2024-10-21|1946.71
#2024-10-22|1944.24
#2024-10-23|1926.42
#2024-10-24|1951.54
#2024-10-25|1956.49
#2024-10-28|1969.06
#2024-10-29|1963.35
#2024-10-30|1941.76
#2024-10-31|1912.86
#2024-11-01|1923.71
#2024-11-04|1923.63
#2024-11-05|1923.10
#2024-11-06|1885.04
#2024-11-07|1937.81
#2024-11-08|1866.11
#2024-11-11|1858.26
#2024-11-12|1794.52
#2024-11-13|1796.35
#2024-11-14|1819.18
#2024-11-15|1806.44
#2024-11-18|1812.34
#2024-11-19|1792.60
#2024-11-20|1774.87
#2024-11-21|1772.01
#2024-11-22|1779.54
#2024-11-25|1822.55
#2024-11-26|1827.18
#2024-11-27|1836.15
#2024-11-28|1823.23
#2024-11-29|1838.64
#2024-12-02|1865.90
#2024-12-03|1883.95
#2024-12-04|1901.92
#2024-12-05|1910.65
#2024-12-06|1956.08
#2024-12-09|1992.75
#2024-12-10|1952.19
#2024-12-11|1961.19
#2024-12-12|1963.81
#2024-12-13|1952.79
#2024-12-16|1946.39
#2024-12-17|1957.24
#2024-12-18|1950.93
#2024-12-19|1911.35
#2024-12-20|1915.82
#2024-12-23|1916.16
#2024-12-24|1917.93
#2024-12-25|1917.94
#2024-12-26|1919.81
#2024-12-27|1938.70
#2024-12-30|1918.82
#2024-12-31|1927.76
#2025-01-01|1927.76
#2025-01-02|1908.05
#2025-01-03|1862.84
#2025-01-06|1929.47
#2025-01-07|1938.44
#2025-01-08|1913.86
#2025-01-09|1928.58
#2025-01-10|1904.87
#2025-01-13|1886.24
#2025-01-14|1904.86
#2025-01-15|1904.91
#2025-01-16|2020.87
#2025-01-17|2028.22
#2025-01-20|2042.22
#2025-01-21|2072.74
#2025-01-22|2112.47
#2025-01-23|2126.35
#2025-01-24|2166.43
#2025-01-27|2189.83
#2025-01-28|2179.94
#2025-01-29|2143.98
#2025-01-30|2169.26
#2025-01-31|2148.59
#2025-02-03|2113.82
#2025-02-04|2124.82
#2025-02-05|2127.90
#2025-02-06|2136.65
#2025-02-07|2094.98
#2025-02-10|2103.02
#2025-02-11|2113.16
#2025-02-12|2129.55
#2025-02-13|2188.32
#2025-02-14|2206.30
#2025-02-17|2186.51
#2025-02-18|2175.49
#2025-02-19|2130.94
#2025-02-20|2148.95
#2025-02-21|2163.47
#2025-02-24|2145.13
#2025-02-25|2146.83
#2025-02-26|2176.62
#2025-02-27|2141.36
#2025-02-28|2150.66
#2025-03-03|2173.22
#2025-03-04|2137.31
#2025-03-05|2174.10
#2025-03-06|2146.29
#2025-03-07|2106.45
#2025-03-10|2081.68
#2025-03-11|2066.38
#2025-03-12|2056.60
#2025-03-13|2042.96
#2025-03-14|2063.76
#2025-03-17|2065.06
#2025-03-18|2057.82
#2025-03-19|2052.67
#2025-03-20|2025.70
#2025-03-21|2012.77
#2025-03-24|1998.92
#2025-03-25|2005.77
#2025-03-26|1986.58
#2025-03-27|1988.77
#2025-03-28|1981.38
#2025-03-31|1939.99
#2025-04-01|1965.01
#2025-04-02|1974.05
#2025-04-03|1889.37
#2025-04-04|1877.92
#2025-04-07|1777.27
#2025-04-08|1834.38
#2025-04-09|1801.61
#2025-04-10|1900.59
#2025-04-11|1928.12
#2025-04-14|1962.84
#2025-04-15|1913.30
#2025-04-16|1914.82
#2025-04-17|1902.68
#2025-04-18|1902.61
#2025-04-21|1927.81
#2025-04-22|1959.89
#2025-04-23|1979.84
#2025-04-24|2002.58
#2025-04-25|1995.67
#2025-04-28|2011.45
#2025-04-29|2001.06
#2025-04-30|1996.52
#2025-05-01|1979.84
#2025-05-02|2031.98
#2025-05-05|2029.38
#2025-05-06|2016.80
#2025-05-07|2002.18
#2025-05-08|2001.15
#2025-05-09|2018.41
#2025-05-12|2077.59
#2025-05-13|2100.21
#2025-05-14|2076.75
#2025-05-15|2060.98
#2025-05-16|2076.09
#2025-05-19|2088.01
#2025-05-20|2104.72
#2025-05-21|2098.91
#2025-05-22|2054.90
#2025-05-23|2036.11
#2025-05-26|2059.52
#2025-05-27|2053.32
#2025-05-28|2029.64
#2025-05-29|2035.78
#2025-05-30|2038.44
#2025-06-02|2039.05
#2025-06-03|2026.34
#2025-06-04|2051.79
#2025-06-05|2031.12
#2025-06-06|2016.94
#2025-06-09|2019.96
#2025-06-10|2040.26
#2025-06-11|2040.17
#2025-06-12|2041.72
#2025-06-13|2000.47
#2025-06-16|2026.08
#2025-06-17|1994.95
#2025-06-18|1987.86
#2025-06-19|1941.68
#2025-06-20|1957.69
#2025-06-23|1954.43
#2025-06-24|1988.77
#2025-06-25|1965.35
#2025-06-26|1953.19
#2025-06-27|1996.90
#2025-06-30|2002.89
#2025-07-01|2059.38
#2025-07-02|2080.61
#2025-07-03|2077.24
#2025-07-04|2061.59
#2025-07-07|2068.58
#2025-07-08|2072.33
#2025-07-09|2088.30
#2025-07-10|2119.72
#2025-07-11|2075.69
#2025-07-14|2056.38
#2025-07-15|2035.69
#2025-07-16|2029.46
#2025-07-17|2015.60
#2025-07-18|2017.01
#2025-07-21|2015.09
#2025-07-22|2028.20
#2025-07-23|2065.62
#2025-07-24|2050.58
#2025-07-25|2069.00
#2025-07-28|2044.50
#2025-07-29|2010.16
#2025-07-30|1996.59
#2025-07-31|1956.62
#2025-08-01|1936.83
#2025-08-04|1941.80
#2025-08-05|1927.05
#2025-08-06|1933.66
#2025-08-07|1953.59
#2025-08-08|1959.05
#2025-08-11|1922.51
#2025-08-12|1934.06
#2025-08-13|1976.48
#2025-08-14|1970.00
#2025-08-15|1973.22
#2025-08-18|1965.34
#2025-08-19|2010.33
#2025-08-20|2021.94
#2025-08-21|1990.31
#2025-08-22|2029.82
#2025-08-25|2011.00
#2025-08-26|1994.51
#2025-08-27|2021.73
#2025-08-28|2050.12
#2025-08-29|2027.39
#2025-09-01|2020.58
#2025-09-02|2016.10
#2025-09-03|2037.71
#2025-09-04|2017.05
#2025-09-05|2043.37
#2025-09-08|2052.28
#2025-09-09|2049.50
#2025-09-10|2039.23
#2025-09-11|2047.29
#2025-09-12|2042.21
#2025-09-15|2083.74
#2025-09-16|2088.04
#2025-09-17|2093.64
#2025-09-18|2096.57
#2025-09-19|2068.63
#2025-09-22|2053.35
#2025-09-23|2096.23
#2025-09-24|2049.91
#2025-09-25|2026.58
#2025-09-26|2047.24
#2025-09-29|2075.94
#2025-09-30|2073.30
#2025-10-01|2079.26
#2025-10-02|2114.65
#2025-10-03|2143.35
#2025-10-06|2108.17
#2025-10-07|2134.66
#2025-10-08|2170.30
#2025-10-09|2117.13
#2025-10-10|2078.26
#2025-10-13|2072.72
#2025-10-14|2058.78
#2025-10-15|2188.04
#2025-10-16|2209.34
#2025-10-17|2218.76
#2025-10-20|2242.82
#2025-10-21|2246.51
#2025-10-22|2220.81
#2025-10-23|2232.49
#2025-10-24|2220.13
#2025-10-27|2221.61
#2025-10-28|2222.56
#2025-10-29|2201.81
#2025-10-30|2168.34
#2025-10-31|2146.84
#2025-11-03|2143.18
#2025-11-04|2116.05
#2025-11-05|2119.95
#2025-11-06|2093.61
#2025-11-07|2104.42
#2025-11-10|2127.32
#2025-11-11|2181.74
#2025-11-12|2206.68
#2025-11-13|2193.91
#2025-11-14|2200.73
#2025-11-17|2168.58
#2025-11-18|2118.43
#2025-11-19|2108.49
#2025-11-20|2120.58
#2025-11-21|2127.85
#2025-11-24|2138.65
#2025-11-25|2152.50
#2025-11-26|2177.18
#2025-11-27|2174.62
#2025-11-28|2188.61
#2025-12-01|2214.57
#2025-12-02|2191.77
#2025-12-03|2192.29
#2025-12-04|2203.03
#2025-12-05|2205.75
#2025-12-08|2175.83
#2025-12-09|2164.87
#2025-12-10|2173.06
#2025-12-11|2207.50
#2025-12-12|2198.53
#2025-12-15|2216.92
#2025-12-16|2237.40
#2025-12-17|2223.57
#2025-12-18|2238.07
#2025-12-19|2211.01
#2025-12-22|2216.62
#2025-12-23|2209.24
#2025-12-24|2218.34
#2025-12-25|2218.34
#2025-12-26|2218.12
#2025-12-29|2221.47
#2025-12-30|2234.19
#2025-12-31|2236.06
#2026-01-01|2236.06
#2026-01-02|2229.39
#2026-01-05|2223.20
#2026-01-06|2231.11
#2026-01-07|2182.83
#2026-01-08|2214.31
#2026-01-09|2264.79
#2026-01-12|2273.19
#2026-01-13|2261.34
#2026-01-14|2253.08
#2026-01-15|2213.57
#2026-01-16|2164.44
#2026-01-19|2113.57
#2026-01-20|2105.76
#2026-01-21|2118.91
#2026-01-22|2148.25
#2026-01-23|2133.35
#2026-01-26|2155.15
#2026-01-27|2158.98
#2026-01-28|2090.61
#2026-01-29|2083.66
#2026-01-30|2093.73
#2026-02-02|2082.19
#2026-02-03|2060.02
#2026-02-04|2095.76
#2026-02-05|2093.01
#2026-02-06|2096.64
#2026-02-09|2108.66
#2026-02-10|2145.03
#2026-02-11|2112.87
#2026-02-12|2125.32
#2026-02-13|2085.80
#2026-02-16|2085.17
#2026-02-17|2099.30
#2026-02-18|2124.14
#2026-02-19|2099.94
#2026-02-20|2160.52
#2026-02-23|2161.68
#2026-02-24|2168.29
#2026-02-25|2150.73
#2026-02-26|2160.63
#2026-02-27|2138.65
#2026-03-02|2028.19
#2026-03-03|1936.02
#2026-03-04|1974.57
#2026-03-05|1960.20
#2026-03-06|1952.88
#2026-03-09|1927.53
#2026-03-10|1962.23
#2026-03-11|1932.50
#2026-03-12|1913.75
#2026-03-13|1857.98
#2026-03-16|1871.40
#2026-03-17|1861.73
#2026-03-18|1841.56
#2026-03-19|1784.62
#2026-03-20|1778.36
#2026-03-23|1809.44
#2026-03-24|1805.31
#2026-03-25|1823.38
#2026-03-26|1805.44
#2026-03-27|1783.27
#2026-03-30|1788.46
#2026-03-31|1796.02
#2026-04-01|1864.60
#2026-04-02|1850.91
#2026-04-03|1850.91
#2026-04-06|1850.52
#2026-04-07|1820.46
#2026-04-08|1950.28
#2026-04-09|1915.45