Table Data - Nasdaq Emerging Markets Health Care Index
| Title | Nasdaq Emerging Markets Health Care Index |
|---|---|
| Series ID | NASDAQNQEM20 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM20 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 165.35 |
| 2001-04-02 | 159.56 |
| 2001-04-03 | 161.98 |
| 2001-04-04 | 160.05 |
| 2001-04-05 | 161.42 |
| 2001-04-06 | 155.90 |
| 2001-04-09 | 154.86 |
| 2001-04-10 | 154.57 |
| 2001-04-11 | 149.77 |
| 2001-04-12 | 148.65 |
| 2001-04-13 | . |
| 2001-04-16 | 148.21 |
| 2001-04-17 | 151.95 |
| 2001-04-18 | 158.25 |
| 2001-04-19 | 161.78 |
| 2001-04-20 | 166.03 |
| 2001-04-23 | 164.15 |
| 2001-04-24 | 165.22 |
| 2001-04-25 | 164.89 |
| 2001-04-26 | 164.62 |
| 2001-04-27 | 162.86 |
| 2001-04-30 | 164.37 |
| 2001-05-01 | 164.56 |
| 2001-05-02 | 163.69 |
| 2001-05-03 | 162.27 |
| 2001-05-04 | 162.76 |
| 2001-05-07 | 162.78 |
| 2001-05-08 | 162.89 |
| 2001-05-09 | 164.83 |
| 2001-05-10 | 164.53 |
| 2001-05-11 | 162.81 |
| 2001-05-14 | 164.78 |
| 2001-05-15 | 163.38 |
| 2001-05-16 | 165.79 |
| 2001-05-17 | 166.78 |
| 2001-05-18 | 166.27 |
| 2001-05-21 | 167.17 |
| 2001-05-22 | 170.69 |
| 2001-05-23 | 170.51 |
| 2001-05-24 | 169.23 |
| 2001-05-25 | 167.82 |
| 2001-05-28 | . |
| 2001-05-29 | 171.12 |
| 2001-05-30 | 173.13 |
| 2001-05-31 | 173.01 |
| 2001-06-01 | 172.33 |
| 2001-06-04 | 172.30 |
| 2001-06-05 | 170.59 |
| 2001-06-06 | 170.60 |
| 2001-06-07 | 170.36 |
| 2001-06-08 | 170.49 |
| 2001-06-11 | 172.31 |
| 2001-06-12 | 173.21 |
| 2001-06-13 | 173.28 |
| 2001-06-14 | 173.67 |
| 2001-06-15 | 172.16 |
| 2001-06-18 | 171.01 |
| 2001-06-19 | 171.62 |
| 2001-06-20 | 171.91 |
| 2001-06-21 | 171.79 |
| 2001-06-22 | 172.58 |
| 2001-06-25 | 172.71 |
| 2001-06-26 | 177.26 |
| 2001-06-27 | 175.34 |
| 2001-06-28 | 175.57 |
| 2001-06-29 | 176.24 |
| 2001-07-02 | 175.56 |
| 2001-07-03 | 172.49 |
| 2001-07-04 | . |
| 2001-07-05 | 170.92 |
| 2001-07-06 | 172.14 |
| 2001-07-09 | 172.24 |
| 2001-07-10 | 173.59 |
| 2001-07-11 | 173.65 |
| 2001-07-12 | 174.69 |
| 2001-07-13 | 174.89 |
| 2001-07-16 | 174.51 |
| 2001-07-17 | 174.02 |
| 2001-07-18 | 173.02 |
| 2001-07-19 | 175.72 |
| 2001-07-20 | 174.99 |
| 2001-07-23 | 176.52 |
| 2001-07-24 | 176.66 |
| 2001-07-25 | 173.59 |
| 2001-07-26 | 175.81 |
| 2001-07-27 | 174.89 |
| 2001-07-30 | 176.00 |
| 2001-07-31 | 177.97 |
| 2001-08-01 | 181.70 |
| 2001-08-02 | 182.64 |
| 2001-08-03 | 184.85 |
| 2001-08-06 | 183.65 |
| 2001-08-07 | 184.93 |
| 2001-08-08 | 185.00 |
| 2001-08-09 | 185.40 |
| 2001-08-10 | 182.79 |
| 2001-08-13 | 183.15 |
| 2001-08-14 | 183.61 |
| 2001-08-15 | 184.22 |
| 2001-08-16 | 179.80 |
| 2001-08-17 | 181.79 |
| 2001-08-20 | 180.24 |
| 2001-08-21 | 180.93 |
| 2001-08-22 | 181.46 |
| 2001-08-23 | 186.86 |
| 2001-08-24 | 188.57 |
| 2001-08-27 | 190.67 |
| 2001-08-28 | 192.69 |
| 2001-08-29 | 192.95 |
| 2001-08-30 | 192.46 |
| 2001-08-31 | 189.29 |
| 2001-09-03 | . |
| 2001-09-04 | 188.91 |
| 2001-09-05 | 196.17 |
| 2001-09-06 | 199.18 |
| 2001-09-07 | 200.77 |
| 2001-09-10 | 197.07 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 176.55 |
| 2001-09-18 | 182.11 |
| 2001-09-19 | 186.87 |
| 2001-09-20 | 183.42 |
| 2001-09-21 | 177.78 |
| 2001-09-24 | 176.75 |
| 2001-09-25 | 178.02 |
| 2001-09-26 | 178.14 |
| 2001-09-27 | 178.69 |
| 2001-09-28 | 181.60 |
| 2001-10-01 | 181.20 |
| 2001-10-02 | 180.57 |
| 2001-10-03 | 177.37 |
| 2001-10-04 | 179.65 |
| 2001-10-05 | 180.36 |
| 2001-10-08 | 177.78 |
| 2001-10-09 | 179.47 |
| 2001-10-10 | 181.07 |
| 2001-10-11 | 181.61 |
| 2001-10-12 | 182.50 |
| 2001-10-15 | 184.45 |
| 2001-10-16 | 184.22 |
| 2001-10-17 | 187.85 |
| 2001-10-18 | 186.07 |
| 2001-10-19 | 188.62 |
| 2001-10-22 | 184.68 |
| 2001-10-23 | 187.15 |
| 2001-10-24 | 192.64 |
| 2001-10-25 | 195.22 |
| 2001-10-26 | 195.47 |
| 2001-10-29 | 193.12 |
| 2001-10-30 | 190.06 |
| 2001-10-31 | 191.31 |
| 2001-11-01 | 194.37 |
| 2001-11-02 | 191.78 |
| 2001-11-05 | 190.95 |
| 2001-11-06 | 192.66 |
| 2001-11-07 | 191.39 |
| 2001-11-08 | 194.82 |
| 2001-11-09 | 195.15 |
| 2001-11-12 | 193.97 |
| 2001-11-13 | 191.86 |
| 2001-11-14 | 192.71 |
| 2001-11-15 | 195.31 |
| 2001-11-16 | 194.57 |
| 2001-11-19 | 189.40 |
| 2001-11-20 | 185.34 |
| 2001-11-21 | 186.15 |
| 2001-11-22 | . |
| 2001-11-23 | 188.34 |
| 2001-11-26 | 190.65 |
| 2001-11-27 | 191.73 |
| 2001-11-28 | 193.01 |
| 2001-11-29 | 192.09 |
| 2001-11-30 | 192.39 |
| 2001-12-03 | 191.40 |
| 2001-12-04 | 190.96 |
| 2001-12-05 | 191.53 |
| 2001-12-06 | 190.00 |
| 2001-12-07 | 190.43 |
| 2001-12-10 | 190.83 |
| 2001-12-11 | 188.84 |
| 2001-12-12 | 189.42 |
| 2001-12-13 | 189.06 |
| 2001-12-14 | 188.46 |
| 2001-12-17 | 188.96 |
| 2001-12-18 | 187.48 |
| 2001-12-19 | 186.09 |
| 2001-12-20 | 184.45 |
| 2001-12-21 | 185.16 |
| 2001-12-24 | 185.15 |
| 2001-12-25 | . |
| 2001-12-26 | 184.46 |
| 2001-12-27 | 182.02 |
| 2001-12-28 | 182.80 |
| 2001-12-31 | 185.05 |
| 2002-01-01 | . |
| 2002-01-02 | 187.07 |
| 2002-01-03 | 187.42 |
| 2002-01-04 | 187.78 |
| 2002-01-07 | 190.43 |
| 2002-01-08 | 190.93 |
| 2002-01-09 | 192.01 |
| 2002-01-10 | 192.26 |
| 2002-01-11 | 192.55 |
| 2002-01-14 | 193.88 |
| 2002-01-15 | 192.94 |
| 2002-01-16 | 192.14 |
| 2002-01-17 | 192.73 |
| 2002-01-18 | 195.27 |
| 2002-01-21 | . |
| 2002-01-22 | 197.42 |
| 2002-01-23 | 198.26 |
| 2002-01-24 | 197.08 |
| 2002-01-25 | 194.91 |
| 2002-01-28 | 193.51 |
| 2002-01-29 | 193.15 |
| 2002-01-30 | 192.60 |
| 2002-01-31 | 192.03 |
| 2002-02-01 | 192.88 |
| 2002-02-04 | 190.54 |
| 2002-02-05 | 189.35 |
| 2002-02-06 | 188.77 |
| 2002-02-07 | 188.63 |
| 2002-02-08 | 190.84 |
| 2002-02-11 | 190.51 |
| 2002-02-12 | 191.39 |
| 2002-02-13 | 191.38 |
| 2002-02-14 | 191.75 |
| 2002-02-15 | 192.92 |
| 2002-02-18 | . |
| 2002-02-19 | 193.54 |
| 2002-02-20 | 193.84 |
| 2002-02-21 | 193.55 |
| 2002-02-22 | 195.09 |
| 2002-02-25 | 198.55 |
| 2002-02-26 | 202.61 |
| 2002-02-27 | 200.30 |
| 2002-02-28 | 196.30 |
| 2002-03-01 | 198.16 |
| 2002-03-04 | 200.43 |
| 2002-03-05 | 199.62 |
| 2002-03-06 | 198.60 |
| 2002-03-07 | 200.92 |
| 2002-03-08 | 201.00 |
| 2002-03-11 | 200.96 |
| 2002-03-12 | 199.75 |
| 2002-03-13 | 203.25 |
| 2002-03-14 | 203.63 |
| 2002-03-15 | 202.98 |
| 2002-03-18 | 200.49 |
| 2002-03-19 | 202.32 |
| 2002-03-20 | 202.77 |
| 2002-03-21 | 203.62 |
| 2002-03-22 | 205.91 |
| 2002-03-25 | 206.01 |
| 2002-03-26 | 204.41 |
| 2002-03-27 | 204.56 |
| 2002-03-28 | 206.28 |
| 2002-03-29 | . |
| 2002-04-01 | 207.74 |
| 2002-04-02 | 209.78 |
| 2002-04-03 | 212.49 |
| 2002-04-04 | 210.12 |
| 2002-04-05 | 210.07 |
| 2002-04-08 | 211.96 |
| 2002-04-09 | 210.88 |
| 2002-04-10 | 211.79 |
| 2002-04-11 | 212.46 |
| 2002-04-12 | 211.87 |
| 2002-04-15 | 208.65 |
| 2002-04-16 | 209.76 |
| 2002-04-17 | 211.07 |
| 2002-04-18 | 209.92 |
| 2002-04-19 | 207.91 |
| 2002-04-22 | 208.05 |
| 2002-04-23 | 207.59 |
| 2002-04-24 | 207.57 |
| 2002-04-25 | 207.69 |
| 2002-04-26 | 207.10 |
| 2002-04-29 | 204.16 |
| 2002-04-30 | 204.42 |
| 2002-05-01 | 204.72 |
| 2002-05-02 | 205.43 |
| 2002-05-03 | 207.40 |
| 2002-05-06 | 208.39 |
| 2002-05-07 | 208.58 |
| 2002-05-08 | 208.20 |
| 2002-05-09 | 208.19 |
| 2002-05-10 | 208.55 |
| 2002-05-13 | 209.24 |
| 2002-05-14 | 208.25 |
| 2002-05-15 | 207.65 |
| 2002-05-16 | 206.26 |
| 2002-05-17 | 205.77 |
| 2002-05-20 | 204.54 |
| 2002-05-21 | 197.66 |
| 2002-05-22 | 197.83 |
| 2002-05-23 | 196.27 |
| 2002-05-24 | 200.88 |
| 2002-05-27 | . |
| 2002-05-28 | 196.44 |
| 2002-05-29 | 196.52 |
| 2002-05-30 | 197.85 |
| 2002-05-31 | 196.12 |
| 2002-06-03 | 198.14 |
| 2002-06-04 | 197.93 |
| 2002-06-05 | 199.57 |
| 2002-06-06 | 199.00 |
| 2002-06-07 | 196.86 |
| 2002-06-10 | 199.27 |
| 2002-06-11 | 199.99 |
| 2002-06-12 | 199.01 |
| 2002-06-13 | 199.91 |
| 2002-06-14 | 200.17 |
| 2002-06-17 | 200.59 |
| 2002-06-18 | 199.90 |
| 2002-06-19 | 198.62 |
| 2002-06-20 | 195.77 |
| 2002-06-21 | 195.41 |
| 2002-06-24 | 194.08 |
| 2002-06-25 | 192.61 |
| 2002-06-26 | 190.60 |
| 2002-06-27 | 191.12 |
| 2002-06-28 | 193.11 |
| 2002-07-01 | 193.33 |
| 2002-07-02 | 192.85 |
| 2002-07-03 | 193.36 |
| 2002-07-04 | . |
| 2002-07-05 | 197.28 |
| 2002-07-08 | 198.47 |
| 2002-07-09 | 197.56 |
| 2002-07-10 | 197.70 |
| 2002-07-11 | 195.60 |
| 2002-07-12 | 197.82 |
| 2002-07-15 | 197.91 |
| 2002-07-16 | 196.64 |
| 2002-07-17 | 197.15 |
| 2002-07-18 | 197.80 |
| 2002-07-19 | 199.29 |
| 2002-07-22 | 189.35 |
| 2002-07-23 | 189.98 |
| 2002-07-24 | 185.10 |
| 2002-07-25 | 185.49 |
| 2002-07-26 | 183.32 |
| 2002-07-29 | 185.10 |
| 2002-07-30 | 185.17 |
| 2002-07-31 | 184.03 |
| 2002-08-01 | 185.23 |
| 2002-08-02 | 184.98 |
| 2002-08-05 | 182.95 |
| 2002-08-06 | 182.44 |
| 2002-08-07 | 182.53 |
| 2002-08-08 | 181.35 |
| 2002-08-09 | 181.32 |
| 2002-08-12 | 181.18 |
| 2002-08-13 | 181.45 |
| 2002-08-14 | 180.67 |
| 2002-08-15 | 180.90 |
| 2002-08-16 | 181.59 |
| 2002-08-19 | 180.73 |
| 2002-08-20 | 180.41 |
| 2002-08-21 | 180.30 |
| 2002-08-22 | 182.27 |
| 2002-08-23 | 183.41 |
| 2002-08-26 | 184.00 |
| 2002-08-27 | 186.56 |
| 2002-08-28 | 186.29 |
| 2002-08-29 | 185.97 |
| 2002-08-30 | 188.28 |
| 2002-09-02 | . |
| 2002-09-03 | 186.59 |
| 2002-09-04 | 186.51 |
| 2002-09-05 | 186.92 |
| 2002-09-06 | 186.34 |
| 2002-09-09 | 185.02 |
| 2002-09-10 | 185.56 |
| 2002-09-11 | 185.75 |
| 2002-09-12 | 184.88 |
| 2002-09-13 | 183.80 |
| 2002-09-16 | 182.65 |
| 2002-09-17 | 183.13 |
| 2002-09-18 | 181.85 |
| 2002-09-19 | 181.45 |
| 2002-09-20 | 179.80 |
| 2002-09-23 | 180.67 |
| 2002-09-24 | 180.80 |
| 2002-09-25 | 181.25 |
| 2002-09-26 | 182.29 |
| 2002-09-27 | 181.48 |
| 2002-09-30 | 179.97 |
| 2002-10-01 | 179.04 |
| 2002-10-02 | 179.39 |
| 2002-10-03 | 177.42 |
| 2002-10-04 | 176.58 |
| 2002-10-07 | 175.27 |
| 2002-10-08 | 176.46 |
| 2002-10-09 | 179.20 |
| 2002-10-10 | 180.80 |
| 2002-10-11 | 182.24 |
| 2002-10-14 | 176.51 |
| 2002-10-15 | 177.49 |
| 2002-10-16 | 174.32 |
| 2002-10-17 | 174.78 |
| 2002-10-18 | 174.79 |
| 2002-10-21 | 175.09 |
| 2002-10-22 | 175.68 |
| 2002-10-23 | 176.30 |
| 2002-10-24 | 174.64 |
| 2002-10-25 | 172.88 |
| 2002-10-28 | 172.78 |
| 2002-10-29 | 172.15 |
| 2002-10-30 | 173.72 |
| 2002-10-31 | 174.92 |
| 2002-11-01 | 174.26 |
| 2002-11-04 | 176.07 |
| 2002-11-05 | 174.64 |
| 2002-11-06 | 175.15 |
| 2002-11-07 | 176.39 |
| 2002-11-08 | 176.79 |
| 2002-11-11 | 177.75 |
| 2002-11-12 | 177.30 |
| 2002-11-13 | 178.02 |
| 2002-11-14 | 179.81 |
| 2002-11-15 | 181.95 |
| 2002-11-18 | 180.72 |
| 2002-11-19 | 180.47 |
| 2002-11-20 | 179.86 |
| 2002-11-21 | 181.50 |
| 2002-11-22 | 183.22 |
| 2002-11-25 | 185.92 |
| 2002-11-26 | 185.35 |
| 2002-11-27 | 184.10 |
| 2002-11-28 | . |
| 2002-11-29 | 186.52 |
| 2002-12-02 | 189.54 |
| 2002-12-03 | 188.76 |
| 2002-12-04 | 189.01 |
| 2002-12-05 | 188.06 |
| 2002-12-06 | 189.04 |
| 2002-12-09 | 188.92 |
| 2002-12-10 | 191.40 |
| 2002-12-11 | 190.96 |
| 2002-12-12 | 192.52 |
| 2002-12-13 | 193.99 |
| 2002-12-16 | 195.70 |
| 2002-12-17 | 197.01 |
| 2002-12-18 | 198.81 |
| 2002-12-19 | 201.11 |
| 2002-12-20 | 200.11 |
| 2002-12-23 | 201.23 |
| 2002-12-24 | 201.55 |
| 2002-12-25 | . |
| 2002-12-26 | 203.65 |
| 2002-12-27 | 205.41 |
| 2002-12-30 | 204.22 |
| 2002-12-31 | 205.46 |
| 2003-01-01 | . |
| 2003-01-02 | 205.99 |
| 2003-01-03 | 207.22 |
| 2003-01-06 | 208.15 |
| 2003-01-07 | 209.70 |
| 2003-01-08 | 208.52 |
| 2003-01-09 | 210.33 |
| 2003-01-10 | 212.11 |
| 2003-01-13 | 211.79 |
| 2003-01-14 | 209.58 |
| 2003-01-15 | 210.36 |
| 2003-01-16 | 210.08 |
| 2003-01-17 | 208.80 |
| 2003-01-20 | . |
| 2003-01-21 | 206.93 |
| 2003-01-22 | 204.39 |
| 2003-01-23 | 202.52 |
| 2003-01-24 | 203.10 |
| 2003-01-27 | 201.14 |
| 2003-01-28 | 202.76 |
| 2003-01-29 | 203.84 |
| 2003-01-30 | 202.96 |
| 2003-01-31 | 202.92 |
| 2003-02-03 | 203.98 |
| 2003-02-04 | 203.42 |
| 2003-02-05 | 203.40 |
| 2003-02-06 | 203.21 |
| 2003-02-07 | 201.81 |
| 2003-02-10 | 200.34 |
| 2003-02-11 | 200.05 |
| 2003-02-12 | 199.12 |
| 2003-02-13 | 199.57 |
| 2003-02-14 | 198.31 |
| 2003-02-17 | . |
| 2003-02-18 | 198.56 |
| 2003-02-19 | 197.18 |
| 2003-02-20 | 197.81 |
| 2003-02-21 | 197.12 |
| 2003-02-24 | 197.58 |
| 2003-02-25 | 196.60 |
| 2003-02-26 | 196.47 |
| 2003-02-27 | 195.16 |
| 2003-02-28 | 196.61 |
| 2003-03-03 | 197.43 |
| 2003-03-04 | 194.07 |
| 2003-03-05 | 195.39 |
| 2003-03-06 | 195.11 |
| 2003-03-07 | 194.66 |
| 2003-03-10 | 194.83 |
| 2003-03-11 | 194.52 |
| 2003-03-12 | 192.94 |
| 2003-03-13 | 191.74 |
| 2003-03-14 | 191.03 |
| 2003-03-17 | 189.80 |
| 2003-03-18 | 191.78 |
| 2003-03-19 | 191.44 |
| 2003-03-20 | 192.98 |
| 2003-03-21 | 195.17 |
| 2003-03-24 | 196.58 |
| 2003-03-25 | 195.47 |
| 2003-03-26 | 196.48 |
| 2003-03-27 | 197.33 |
| 2003-03-28 | 197.85 |
| 2003-03-31 | 197.54 |
| 2003-04-01 | 199.43 |
| 2003-04-02 | 200.34 |
| 2003-04-03 | 201.28 |
| 2003-04-04 | 203.00 |
| 2003-04-07 | 204.36 |
| 2003-04-08 | 203.30 |
| 2003-04-09 | 204.35 |
| 2003-04-10 | 208.34 |
| 2003-04-11 | 203.72 |
| 2003-04-14 | 202.42 |
| 2003-04-15 | 207.03 |
| 2003-04-16 | 205.47 |
| 2003-04-17 | 205.38 |
| 2003-04-18 | . |
| 2003-04-21 | 206.22 |
| 2003-04-22 | 206.60 |
| 2003-04-23 | 205.48 |
| 2003-04-24 | 206.51 |
| 2003-04-25 | 206.41 |
| 2003-04-28 | 201.72 |
| 2003-04-29 | 205.44 |
| 2003-04-30 | 207.23 |
| 2003-05-01 | 207.64 |
| 2003-05-02 | 206.83 |
| 2003-05-05 | 209.52 |
| 2003-05-06 | 211.59 |
| 2003-05-07 | 210.27 |
| 2003-05-08 | 208.20 |
| 2003-05-09 | 207.28 |
| 2003-05-12 | 207.14 |
| 2003-05-13 | 207.19 |
| 2003-05-14 | 206.61 |
| 2003-05-15 | 207.53 |
| 2003-05-16 | 209.22 |
| 2003-05-19 | 208.77 |
| 2003-05-20 | 209.60 |
| 2003-05-21 | 211.34 |
| 2003-05-22 | 211.74 |
| 2003-05-23 | 215.63 |
| 2003-05-26 | . |
| 2003-05-27 | 214.03 |
| 2003-05-28 | 213.90 |
| 2003-05-29 | 216.14 |
| 2003-05-30 | 219.44 |
| 2003-06-02 | 220.28 |
| 2003-06-03 | 220.63 |
| 2003-06-04 | 221.76 |
| 2003-06-05 | 226.99 |
| 2003-06-06 | 227.91 |
| 2003-06-09 | 228.99 |
| 2003-06-10 | 226.01 |
| 2003-06-11 | 227.70 |
| 2003-06-12 | 228.43 |
| 2003-06-13 | 232.50 |
| 2003-06-16 | 235.64 |
| 2003-06-17 | 237.93 |
| 2003-06-18 | 233.51 |
| 2003-06-19 | 233.10 |
| 2003-06-20 | 233.03 |
| 2003-06-23 | 231.55 |
| 2003-06-24 | 228.72 |
| 2003-06-25 | 233.40 |
| 2003-06-26 | 232.95 |
| 2003-06-27 | 237.43 |
| 2003-06-30 | 240.84 |
| 2003-07-01 | 243.57 |
| 2003-07-02 | 246.57 |
| 2003-07-03 | 254.65 |
| 2003-07-04 | . |
| 2003-07-07 | 251.47 |
| 2003-07-08 | 252.35 |
| 2003-07-09 | 252.88 |
| 2003-07-10 | 251.88 |
| 2003-07-11 | 252.81 |
| 2003-07-14 | 258.07 |
| 2003-07-15 | 258.49 |
| 2003-07-16 | 257.60 |
| 2003-07-17 | 256.87 |
| 2003-07-18 | 256.18 |
| 2003-07-21 | 252.13 |
| 2003-07-22 | 251.15 |
| 2003-07-23 | 249.80 |
| 2003-07-24 | 252.34 |
| 2003-07-25 | 253.61 |
| 2003-07-28 | 258.50 |
| 2003-07-29 | 260.42 |
| 2003-07-30 | 260.89 |
| 2003-07-31 | 260.23 |
| 2003-08-01 | 255.80 |
| 2003-08-04 | 251.55 |
| 2003-08-05 | 250.90 |
| 2003-08-06 | 253.68 |
| 2003-08-07 | 256.13 |
| 2003-08-08 | 258.15 |
| 2003-08-11 | 258.31 |
| 2003-08-12 | 259.63 |
| 2003-08-13 | 260.18 |
| 2003-08-14 | 263.25 |
| 2003-08-15 | 262.35 |
| 2003-08-18 | 263.04 |
| 2003-08-19 | 263.99 |
| 2003-08-20 | 265.96 |
| 2003-08-21 | 268.07 |
| 2003-08-22 | 270.07 |
| 2003-08-25 | 268.14 |
| 2003-08-26 | 272.87 |
| 2003-08-27 | 273.76 |
| 2003-08-28 | 275.06 |
| 2003-08-29 | 283.43 |
| 2003-09-01 | . |
| 2003-09-02 | 284.10 |
| 2003-09-03 | 283.66 |
| 2003-09-04 | 286.27 |
| 2003-09-05 | 284.89 |
| 2003-09-08 | 288.46 |
| 2003-09-09 | 291.25 |
| 2003-09-10 | 292.39 |
| 2003-09-11 | 292.29 |
| 2003-09-12 | 288.07 |
| 2003-09-15 | 282.56 |
| 2003-09-16 | 286.70 |
| 2003-09-17 | 285.32 |
| 2003-09-18 | 282.43 |
| 2003-09-19 | 282.69 |
| 2003-09-22 | 275.18 |
| 2003-09-23 | 275.98 |
| 2003-09-24 | 277.45 |
| 2003-09-25 | 276.49 |
| 2003-09-26 | 277.72 |
| 2003-09-29 | 277.18 |
| 2003-09-30 | 280.71 |
| 2003-10-01 | 283.90 |
| 2003-10-02 | 285.66 |
| 2003-10-03 | 289.36 |
| 2003-10-06 | 292.15 |
| 2003-10-07 | 293.91 |
| 2003-10-08 | 297.65 |
| 2003-10-09 | 304.09 |
| 2003-10-10 | 303.51 |
| 2003-10-13 | 303.25 |
| 2003-10-14 | 308.64 |
| 2003-10-15 | 307.68 |
| 2003-10-16 | 311.99 |
| 2003-10-17 | 310.01 |
| 2003-10-20 | 308.52 |
| 2003-10-21 | 300.84 |
| 2003-10-22 | 302.84 |
| 2003-10-23 | 296.88 |
| 2003-10-24 | 298.57 |
| 2003-10-27 | 296.65 |
| 2003-10-28 | 298.88 |
| 2003-10-29 | 298.51 |
| 2003-10-30 | 301.88 |
| 2003-10-31 | 306.10 |
| 2003-11-03 | 312.46 |
| 2003-11-04 | 319.62 |
| 2003-11-05 | 320.63 |
| 2003-11-06 | 317.53 |
| 2003-11-07 | 313.89 |
| 2003-11-10 | 316.42 |
| 2003-11-11 | 318.65 |
| 2003-11-12 | 317.51 |
| 2003-11-13 | 317.32 |
| 2003-11-14 | 317.73 |
| 2003-11-17 | 318.98 |
| 2003-11-18 | 318.43 |
| 2003-11-19 | 313.80 |
| 2003-11-20 | 311.83 |
| 2003-11-21 | 313.05 |
| 2003-11-24 | 311.19 |
| 2003-11-25 | 314.09 |
| 2003-11-26 | 315.13 |
| 2003-11-27 | . |
| 2003-11-28 | 324.03 |
| 2003-12-01 | 328.90 |
| 2003-12-02 | 329.45 |
| 2003-12-03 | 336.42 |
| 2003-12-04 | 341.65 |
| 2003-12-05 | 341.58 |
| 2003-12-08 | 344.77 |
| 2003-12-09 | 349.95 |
| 2003-12-10 | 348.17 |
| 2003-12-11 | 341.34 |
| 2003-12-12 | 341.62 |
| 2003-12-15 | 344.57 |
| 2003-12-16 | 346.43 |
| 2003-12-17 | 348.41 |
| 2003-12-18 | 350.42 |
| 2003-12-19 | 351.89 |
| 2003-12-22 | 351.16 |
| 2003-12-23 | 350.16 |
| 2003-12-24 | 351.85 |
| 2003-12-25 | . |
| 2003-12-26 | 354.73 |
| 2003-12-29 | 357.16 |
| 2003-12-30 | 356.81 |
| 2003-12-31 | 355.88 |
| 2004-01-01 | . |
| 2004-01-02 | 362.55 |
| 2004-01-05 | 363.53 |
| 2004-01-06 | 361.51 |
| 2004-01-07 | 356.92 |
| 2004-01-08 | 357.13 |
| 2004-01-09 | 357.31 |
| 2004-01-12 | 349.60 |
| 2004-01-13 | 355.74 |
| 2004-01-14 | 353.94 |
| 2004-01-15 | 349.21 |
| 2004-01-16 | 348.12 |
| 2004-01-19 | . |
| 2004-01-20 | 348.51 |
| 2004-01-21 | 343.95 |
| 2004-01-22 | 338.62 |
| 2004-01-23 | 344.79 |
| 2004-01-26 | 345.58 |
| 2004-01-27 | 350.19 |
| 2004-01-28 | 350.29 |
| 2004-01-29 | 348.99 |
| 2004-01-30 | 345.02 |
| 2004-02-02 | 345.40 |
| 2004-02-03 | 337.65 |
| 2004-02-04 | 341.46 |
| 2004-02-05 | 340.62 |
| 2004-02-06 | 339.44 |
| 2004-02-09 | 338.54 |
| 2004-02-10 | 337.33 |
| 2004-02-11 | 337.27 |
| 2004-02-12 | 338.92 |
| 2004-02-13 | 344.58 |
| 2004-02-16 | . |
| 2004-02-17 | 345.88 |
| 2004-02-18 | 347.74 |
| 2004-02-19 | 342.27 |
| 2004-02-20 | 340.47 |
| 2004-02-23 | 338.48 |
| 2004-02-24 | 341.24 |
| 2004-02-25 | 342.16 |
| 2004-02-26 | 339.26 |
| 2004-02-27 | 339.17 |
| 2004-03-01 | 332.25 |
| 2004-03-02 | 332.16 |
| 2004-03-03 | 331.08 |
| 2004-03-04 | 332.94 |
| 2004-03-05 | 337.81 |
| 2004-03-08 | 339.44 |
| 2004-03-09 | 340.73 |
| 2004-03-10 | 337.64 |
| 2004-03-11 | 333.82 |
| 2004-03-12 | 328.59 |
| 2004-03-15 | 325.87 |
| 2004-03-16 | 321.43 |
| 2004-03-17 | 320.41 |
| 2004-03-18 | 319.09 |
| 2004-03-19 | 320.29 |
| 2004-03-22 | 319.74 |
| 2004-03-23 | 320.29 |
| 2004-03-24 | 318.51 |
| 2004-03-25 | 316.96 |
| 2004-03-26 | 321.00 |
| 2004-03-29 | 325.88 |
| 2004-03-30 | 328.39 |
| 2004-03-31 | 331.48 |
| 2004-04-01 | 334.67 |
| 2004-04-02 | 332.85 |
| 2004-04-05 | 332.73 |
| 2004-04-06 | 332.75 |
| 2004-04-07 | 335.97 |
| 2004-04-08 | 336.94 |
| 2004-04-09 | . |
| 2004-04-12 | 338.12 |
| 2004-04-13 | 337.23 |
| 2004-04-14 | 333.91 |
| 2004-04-15 | 330.52 |
| 2004-04-16 | 336.34 |
| 2004-04-19 | 335.73 |
| 2004-04-20 | 335.97 |
| 2004-04-21 | 335.77 |
| 2004-04-22 | 337.16 |
| 2004-04-23 | 340.20 |
| 2004-04-26 | 340.28 |
| 2004-04-27 | 338.28 |
| 2004-04-28 | 335.22 |
| 2004-04-29 | 333.18 |
| 2004-04-30 | 330.24 |
| 2004-05-03 | 324.68 |
| 2004-05-04 | 328.86 |
| 2004-05-05 | 330.55 |
| 2004-05-06 | 328.17 |
| 2004-05-07 | 325.43 |
| 2004-05-10 | 318.40 |
| 2004-05-11 | 310.60 |
| 2004-05-12 | 312.48 |
| 2004-05-13 | 312.38 |
| 2004-05-14 | 302.84 |
| 2004-05-17 | 285.01 |
| 2004-05-18 | 299.09 |
| 2004-05-19 | 308.44 |
| 2004-05-20 | 305.49 |
| 2004-05-21 | 306.93 |
| 2004-05-24 | 312.69 |
| 2004-05-25 | 313.09 |
| 2004-05-26 | 315.73 |
| 2004-05-27 | 317.26 |
| 2004-05-28 | 311.97 |
| 2004-05-31 | . |
| 2004-06-01 | 308.83 |
| 2004-06-02 | 309.58 |
| 2004-06-03 | 304.31 |
| 2004-06-04 | 306.08 |
| 2004-06-07 | 307.30 |
| 2004-06-08 | 306.96 |
| 2004-06-09 | 307.53 |
| 2004-06-10 | 307.35 |
| 2004-06-11 | . |
| 2004-06-14 | 300.20 |
| 2004-06-15 | 300.02 |
| 2004-06-16 | 300.74 |
| 2004-06-17 | 293.37 |
| 2004-06-18 | 290.94 |
| 2004-06-21 | 286.68 |
| 2004-06-22 | 283.40 |
| 2004-06-23 | 286.39 |
| 2004-06-24 | 288.99 |
| 2004-06-25 | 290.36 |
| 2004-06-28 | 295.74 |
| 2004-06-29 | 295.73 |
| 2004-06-30 | 295.48 |
| 2004-07-01 | 297.43 |
| 2004-07-02 | 298.16 |
| 2004-07-05 | . |
| 2004-07-06 | 299.10 |
| 2004-07-07 | 303.02 |
| 2004-07-08 | 301.16 |
| 2004-07-09 | 302.85 |
| 2004-07-12 | 303.32 |
| 2004-07-13 | 302.02 |
| 2004-07-14 | 298.26 |
| 2004-07-15 | 297.98 |
| 2004-07-16 | 300.76 |
| 2004-07-19 | 303.13 |
| 2004-07-20 | 302.77 |
| 2004-07-21 | 303.60 |
| 2004-07-22 | 302.53 |
| 2004-07-23 | 300.27 |
| 2004-07-26 | 301.28 |
| 2004-07-27 | 301.56 |
| 2004-07-28 | 301.21 |
| 2004-07-29 | 303.45 |
| 2004-07-30 | 302.76 |
| 2004-08-02 | 300.12 |
| 2004-08-03 | 299.32 |
| 2004-08-04 | 298.79 |
| 2004-08-05 | 299.96 |
| 2004-08-06 | 300.27 |
| 2004-08-09 | 301.49 |
| 2004-08-10 | 304.11 |
| 2004-08-11 | 304.65 |
| 2004-08-12 | 303.96 |
| 2004-08-13 | 303.25 |
| 2004-08-16 | 303.46 |
| 2004-08-17 | 304.64 |
| 2004-08-18 | 300.72 |
| 2004-08-19 | 301.21 |
| 2004-08-20 | 300.33 |
| 2004-08-23 | 298.70 |
| 2004-08-24 | 299.89 |
| 2004-08-25 | 300.63 |
| 2004-08-26 | 303.53 |
| 2004-08-27 | 303.49 |
| 2004-08-30 | 306.07 |
| 2004-08-31 | 306.88 |
| 2004-09-01 | 308.77 |
| 2004-09-02 | 309.67 |
| 2004-09-03 | 309.58 |
| 2004-09-06 | . |
| 2004-09-07 | 310.15 |
| 2004-09-08 | 312.45 |
| 2004-09-09 | 312.76 |
| 2004-09-10 | 316.97 |
| 2004-09-13 | 322.55 |
| 2004-09-14 | 327.07 |
| 2004-09-15 | 327.37 |
| 2004-09-16 | 328.77 |
| 2004-09-17 | 329.67 |
| 2004-09-20 | 330.01 |
| 2004-09-21 | 333.17 |
| 2004-09-22 | 332.79 |
| 2004-09-23 | 333.88 |
| 2004-09-24 | 336.21 |
| 2004-09-27 | 337.47 |
| 2004-09-28 | 337.14 |
| 2004-09-29 | 337.05 |
| 2004-09-30 | 341.33 |
| 2004-10-01 | 342.40 |
| 2004-10-04 | 345.75 |
| 2004-10-05 | 345.60 |
| 2004-10-06 | 343.27 |
| 2004-10-07 | 344.55 |
| 2004-10-08 | 345.53 |
| 2004-10-11 | 344.73 |
| 2004-10-12 | 343.20 |
| 2004-10-13 | 342.80 |
| 2004-10-14 | 344.27 |
| 2004-10-15 | 345.01 |
| 2004-10-18 | 346.00 |
| 2004-10-19 | 347.59 |
| 2004-10-20 | 344.07 |
| 2004-10-21 | 342.58 |
| 2004-10-22 | 343.42 |
| 2004-10-25 | 341.05 |
| 2004-10-26 | 342.17 |
| 2004-10-27 | 346.76 |
| 2004-10-28 | 349.49 |
| 2004-10-29 | 349.84 |
| 2004-11-01 | 351.21 |
| 2004-11-02 | 354.62 |
| 2004-11-03 | 359.87 |
| 2004-11-04 | 365.72 |
| 2004-11-05 | 364.04 |
| 2004-11-08 | 361.16 |
| 2004-11-09 | 358.55 |
| 2004-11-10 | 361.27 |
| 2004-11-11 | 361.17 |
| 2004-11-12 | 363.68 |
| 2004-11-15 | 365.17 |
| 2004-11-16 | 365.90 |
| 2004-11-17 | 363.40 |
| 2004-11-18 | 362.45 |
| 2004-11-19 | 363.05 |
| 2004-11-22 | 365.46 |
| 2004-11-23 | 370.12 |
| 2004-11-24 | 373.12 |
| 2004-11-25 | . |
| 2004-11-26 | 374.80 |
| 2004-11-29 | 377.43 |
| 2004-11-30 | 378.95 |
| 2004-12-01 | 380.87 |
| 2004-12-02 | 383.29 |
| 2004-12-03 | 384.85 |
| 2004-12-06 | 390.84 |
| 2004-12-07 | 389.22 |
| 2004-12-08 | 384.89 |
| 2004-12-09 | 382.38 |
| 2004-12-10 | 376.24 |
| 2004-12-13 | 379.91 |
| 2004-12-14 | 383.13 |
| 2004-12-15 | 389.74 |
| 2004-12-16 | 393.55 |
| 2004-12-17 | 395.48 |
| 2004-12-20 | 401.12 |
| 2004-12-21 | 401.34 |
| 2004-12-22 | 399.47 |
| 2004-12-23 | 399.45 |
| 2004-12-24 | . |
| 2004-12-27 | 401.75 |
| 2004-12-28 | 405.49 |
| 2004-12-29 | 406.28 |
| 2004-12-30 | 407.51 |
| 2004-12-31 | 413.53 |
| 2005-01-03 | 414.11 |
| 2005-01-04 | 409.03 |
| 2005-01-05 | 402.63 |
| 2005-01-06 | 396.37 |
| 2005-01-07 | 399.12 |
| 2005-01-10 | 395.53 |
| 2005-01-11 | 390.66 |
| 2005-01-12 | 383.64 |
| 2005-01-13 | 386.47 |
| 2005-01-14 | 383.89 |
| 2005-01-17 | . |
| 2005-01-18 | 377.69 |
| 2005-01-19 | 378.32 |
| 2005-01-20 | 375.41 |
| 2005-01-21 | 376.65 |
| 2005-01-24 | 379.71 |
| 2005-01-25 | 380.58 |
| 2005-01-26 | 383.86 |
| 2005-01-27 | 388.12 |
#2005-01-28| 393.66
#2005-01-31| 395.95
#2005-02-01| 393.20
#2005-02-02| 393.92
#2005-02-03| 394.66
#2005-02-04| 397.82
#2005-02-07| 395.12
#2005-02-08| 390.71
#2005-02-09| 391.01
#2005-02-10| 393.24
#2005-02-11| 396.34
#2005-02-14| 400.22
#2005-02-15| 402.13
#2005-02-16| 402.39
#2005-02-17| 402.40
#2005-02-18| 400.70
#2005-02-21| .
#2005-02-22| 402.75
#2005-02-23| 402.06
#2005-02-24| 400.92
#2005-02-25| 403.02
#2005-02-28| 403.72
#2005-03-01| 403.88
#2005-03-02| 400.13
#2005-03-03| 403.57
#2005-03-04| 407.86
#2005-03-07| 408.74
#2005-03-08| 413.10
#2005-03-09| 417.26
#2005-03-10| 414.49
#2005-03-11| 412.85
#2005-03-14| 410.84
#2005-03-15| 409.38
#2005-03-16| 406.04
#2005-03-17| 400.82
#2005-03-18| 397.44
#2005-03-21| 394.46
#2005-03-22| 395.06
#2005-03-23| 390.58
#2005-03-24| 388.01
#2005-03-25| .
#2005-03-28| 386.75
#2005-03-29| 383.09
#2005-03-30| 381.81
#2005-03-31| 385.66
#2005-04-01| 389.69
#2005-04-04| 387.60
#2005-04-05| 387.80
#2005-04-06| 391.00
#2005-04-07| 390.14
#2005-04-08| 388.62
#2005-04-11| 388.39
#2005-04-12| 387.99
#2005-04-13| 389.74
#2005-04-14| 386.20
#2005-04-15| 381.21
#2005-04-18| 377.79
#2005-04-19| 379.55
#2005-04-20| 380.38
#2005-04-21| 379.10
#2005-04-22| 379.48
#2005-04-25| 377.79
#2005-04-26| 377.92
#2005-04-27| 376.22
#2005-04-28| 374.94
#2005-04-29| 373.64
#2005-05-02| 373.10
#2005-05-03| 375.23
#2005-05-04| 381.37
#2005-05-05| 386.92
#2005-05-06| 388.00
#2005-05-09| 389.47
#2005-05-10| 388.80
#2005-05-11| 388.43
#2005-05-12| 388.49
#2005-05-13| 387.48
#2005-05-16| 385.76
#2005-05-17| 384.96
#2005-05-18| 387.05
#2005-05-19| 386.47
#2005-05-20| 384.18
#2005-05-23| 386.94
#2005-05-24| 389.91
#2005-05-25| 392.93
#2005-05-26| 395.95
#2005-05-27| 399.29
#2005-05-30| .
#2005-05-31| 399.33
#2005-06-01| 402.66
#2005-06-02| 404.10
#2005-06-03| 408.43
#2005-06-06| 408.75
#2005-06-07| 411.11
#2005-06-08| 408.93
#2005-06-09| 403.91
#2005-06-10| 405.62
#2005-06-13| 405.68
#2005-06-14| 407.01
#2005-06-15| 409.81
#2005-06-16| 408.29
#2005-06-17| 408.37
#2005-06-20| 408.70
#2005-06-21| 410.45
#2005-06-22| 414.10
#2005-06-23| 416.54
#2005-06-24| 420.49
#2005-06-27| 419.52
#2005-06-28| 416.40
#2005-06-29| 420.16
#2005-06-30| 421.04
#2005-07-01| 424.44
#2005-07-04| .
#2005-07-05| 424.07
#2005-07-06| 426.52
#2005-07-07| 421.82
#2005-07-08| 423.88
#2005-07-11| 431.09
#2005-07-12| 436.49
#2005-07-13| 432.66
#2005-07-14| 433.20
#2005-07-15| 433.94
#2005-07-18| 436.01
#2005-07-19| 437.02
#2005-07-20| 436.73
#2005-07-21| 438.94
#2005-07-22| 438.66
#2005-07-25| 436.89
#2005-07-26| 436.55
#2005-07-27| 438.55
#2005-07-28| 440.90
#2005-07-29| 439.40
#2005-08-01| 442.47
#2005-08-02| 443.77
#2005-08-03| 442.82
#2005-08-04| 445.76
#2005-08-05| 444.56
#2005-08-08| 439.49
#2005-08-09| 435.64
#2005-08-10| 439.53
#2005-08-11| 446.06
#2005-08-12| 448.35
#2005-08-15| 447.88
#2005-08-16| 448.00
#2005-08-17| 445.64
#2005-08-18| 444.55
#2005-08-19| 443.68
#2005-08-22| 446.65
#2005-08-23| 441.07
#2005-08-24| 439.27
#2005-08-25| 440.70
#2005-08-26| 442.40
#2005-08-29| 436.34
#2005-08-30| 438.91
#2005-08-31| 441.57
#2005-09-01| 447.43
#2005-09-02| 453.57
#2005-09-05| .
#2005-09-06| 453.83
#2005-09-07| 455.63
#2005-09-08| 458.39
#2005-09-09| 460.85
#2005-09-12| 460.78
#2005-09-13| 461.30
#2005-09-14| 460.21
#2005-09-15| 464.17
#2005-09-16| 469.43
#2005-09-19| 471.36
#2005-09-20| 471.58
#2005-09-21| 467.35
#2005-09-22| 460.77
#2005-09-23| 458.49
#2005-09-26| 467.59
#2005-09-27| 470.41
#2005-09-28| 470.47
#2005-09-29| 473.37
#2005-09-30| 475.02
#2005-10-03| 480.00
#2005-10-04| 487.12
#2005-10-05| 485.07
#2005-10-06| 480.49
#2005-10-07| 479.56
#2005-10-10| 479.12
#2005-10-11| 478.26
#2005-10-12| 477.27
#2005-10-13| 467.74
#2005-10-14| 464.09
#2005-10-17| 460.72
#2005-10-18| 455.98
#2005-10-19| 443.49
#2005-10-20| 443.17
#2005-10-21| 445.05
#2005-10-24| 441.10
#2005-10-25| 442.64
#2005-10-26| 443.83
#2005-10-27| 437.82
#2005-10-28| 433.64
#2005-10-31| 437.23
#2005-11-01| 440.14
#2005-11-02| 448.36
#2005-11-03| 449.48
#2005-11-04| 448.11
#2005-11-07| 455.59
#2005-11-08| 457.78
#2005-11-09| 458.72
#2005-11-10| 461.46
#2005-11-11| 466.23
#2005-11-14| 465.47
#2005-11-15| 464.71
#2005-11-16| 468.40
#2005-11-17| 472.34
#2005-11-18| 475.96
#2005-11-21| 479.96
#2005-11-22| 477.11
#2005-11-23| 480.05
#2005-11-24| .
#2005-11-25| 485.51
#2005-11-28| 491.27
#2005-11-29| 489.31
#2005-11-30| 489.90
#2005-12-01| 494.10
#2005-12-02| 497.03
#2005-12-05| 496.13
#2005-12-06| 494.30
#2005-12-07| 495.02
#2005-12-08| 498.41
#2005-12-09| 496.55
#2005-12-12| 501.65
#2005-12-13| 501.35
#2005-12-14| 507.16
#2005-12-15| 503.38
#2005-12-16| 498.59
#2005-12-19| 498.34
#2005-12-20| 496.63
#2005-12-21| 501.26
#2005-12-22| 496.35
#2005-12-23| 496.85
#2005-12-26| .
#2005-12-27| 499.28
#2005-12-28| 501.09
#2005-12-29| 503.53
#2005-12-30| 508.16
#2006-01-02| .
#2006-01-03| 520.14
#2006-01-04| 530.67
#2006-01-05| 533.40
#2006-01-06| 540.45
#2006-01-09| 553.08
#2006-01-10| 554.06
#2006-01-11| 554.72
#2006-01-12| 553.88
#2006-01-13| 553.69
#2006-01-16| .
#2006-01-17| 543.29
#2006-01-18| 538.64
#2006-01-19| 545.15
#2006-01-20| 539.78
#2006-01-23| 536.25
#2006-01-24| 540.40
#2006-01-25| 547.22
#2006-01-26| 548.56
#2006-01-27| 555.37
#2006-01-30| 557.89
#2006-01-31| 561.11
#2006-02-01| 562.07
#2006-02-02| 568.73
#2006-02-03| 562.56
#2006-02-06| 574.87
#2006-02-07| 572.95
#2006-02-08| 572.07
#2006-02-09| 577.94
#2006-02-10| 584.77
#2006-02-13| 585.92
#2006-02-14| 577.80
#2006-02-15| 579.25
#2006-02-16| 580.91
#2006-02-17| 583.78
#2006-02-20| .
#2006-02-21| 594.32
#2006-02-22| 592.05
#2006-02-23| 594.59
#2006-02-24| 590.18
#2006-02-27| 590.90
#2006-02-28| 584.87
#2006-03-01| 588.28
#2006-03-02| 593.55
#2006-03-03| 592.08
#2006-03-06| 593.59
#2006-03-07| 581.52
#2006-03-08| 574.78
#2006-03-09| 579.80
#2006-03-10| 583.34
#2006-03-13| 585.18
#2006-03-14| 583.38
#2006-03-15| 584.55
#2006-03-16| 587.17
#2006-03-17| 592.70
#2006-03-20| 592.14
#2006-03-21| 588.63
#2006-03-22| 588.99
#2006-03-23| 588.36
#2006-03-24| 594.70
#2006-03-27| 598.32
#2006-03-28| 595.40
#2006-03-29| 600.42
#2006-03-30| 613.90
#2006-03-31| 617.86
#2006-04-03| 629.62
#2006-04-04| 635.96
#2006-04-05| 644.15
#2006-04-06| 646.27
#2006-04-07| 639.16
#2006-04-10| 639.91
#2006-04-11| 640.42
#2006-04-12| 627.43
#2006-04-13| 622.59
#2006-04-14| .
#2006-04-17| 627.96
#2006-04-18| 633.29
#2006-04-19| 635.63
#2006-04-20| 634.70
#2006-04-21| 640.30
#2006-04-24| 641.53
#2006-04-25| 628.54
#2006-04-26| 632.98
#2006-04-27| 633.22
#2006-04-28| 638.90
#2006-05-01| 645.09
#2006-05-02| 656.47
#2006-05-03| 657.99
#2006-05-04| 659.06
#2006-05-05| 667.98
#2006-05-08| 671.61
#2006-05-09| 671.26
#2006-05-10| 669.99
#2006-05-11| 664.07
#2006-05-12| 656.56
#2006-05-15| 629.73
#2006-05-16| 631.51
#2006-05-17| 639.33
#2006-05-18| 612.52
#2006-05-19| 594.31
#2006-05-22| 569.95
#2006-05-23| 582.00
#2006-05-24| 573.72
#2006-05-25| 567.43
#2006-05-26| 579.16
#2006-05-29| .
#2006-05-30| 570.54
#2006-05-31| 558.15
#2006-06-01| 550.49
#2006-06-02| 560.38
#2006-06-05| 556.51
#2006-06-06| 538.74
#2006-06-07| 525.55
#2006-06-08| 499.80
#2006-06-09| 517.98
#2006-06-12| 507.79
#2006-06-13| 490.52
#2006-06-14| 489.31
#2006-06-15| 501.56
#2006-06-16| 510.64
#2006-06-19| 511.36
#2006-06-20| 505.18
#2006-06-21| 511.87
#2006-06-22| 510.02
#2006-06-23| 507.92
#2006-06-26| 499.10
#2006-06-27| 503.81
#2006-06-28| 503.41
#2006-06-29| 510.53
#2006-06-30| 528.71
#2006-07-03| 532.16
#2006-07-04| .
#2006-07-05| 530.10
#2006-07-06| 530.41
#2006-07-07| 527.21
#2006-07-10| 533.48
#2006-07-11| 535.22
#2006-07-12| 534.61
#2006-07-13| 527.48
#2006-07-14| 519.35
#2006-07-17| 506.25
#2006-07-18| 507.89
#2006-07-19| 505.98
#2006-07-20| 521.39
#2006-07-21| 517.65
#2006-07-24| 519.24
#2006-07-25| 527.50
#2006-07-26| 532.32
#2006-07-27| 540.03
#2006-07-28| 541.61
#2006-07-31| 543.22
#2006-08-01| 536.71
#2006-08-02| 539.27
#2006-08-03| 540.49
#2006-08-04| 544.64
#2006-08-07| 545.09
#2006-08-08| 547.94
#2006-08-09| 552.11
#2006-08-10| 551.49
#2006-08-11| 551.22
#2006-08-14| 553.60
#2006-08-15| 556.72
#2006-08-16| 563.57
#2006-08-17| 571.21
#2006-08-18| 573.34
#2006-08-21| 572.91
#2006-08-22| 572.43
#2006-08-23| 568.56
#2006-08-24| 569.29
#2006-08-25| 569.03
#2006-08-28| 568.11
#2006-08-29| 571.84
#2006-08-30| 578.39
#2006-08-31| 575.79
#2006-09-01| 581.04
#2006-09-04| .
#2006-09-05| 591.89
#2006-09-06| 589.50
#2006-09-07| 579.70
#2006-09-08| 586.31
#2006-09-11| 571.04
#2006-09-12| 575.50
#2006-09-13| 581.99
#2006-09-14| 584.58
#2006-09-15| 587.68
#2006-09-18| 593.81
#2006-09-19| 590.83
#2006-09-20| 591.57
#2006-09-21| 591.63
#2006-09-22| 585.49
#2006-09-25| 582.92
#2006-09-26| 587.90
#2006-09-27| 590.17
#2006-09-28| 588.31
#2006-09-29| 588.32
#2006-10-02| 588.69
#2006-10-03| 586.49
#2006-10-04| 583.39
#2006-10-05| 586.09
#2006-10-06| 588.38
#2006-10-09| 585.00
#2006-10-10| 587.51
#2006-10-11| 583.33
#2006-10-12| 586.43
#2006-10-13| 592.49
#2006-10-16| 593.17
#2006-10-17| 590.48
#2006-10-18| 599.29
#2006-10-19| 599.34
#2006-10-20| 597.58
#2006-10-23| 593.11
#2006-10-24| 596.31
#2006-10-25| 600.10
#2006-10-26| 603.24
#2006-10-27| 606.12
#2006-10-30| 605.37
#2006-10-31| 613.36
#2006-11-01| 617.82
#2006-11-02| 615.58
#2006-11-03| 620.76
#2006-11-06| 626.23
#2006-11-07| 629.32
#2006-11-08| 628.53
#2006-11-09| 633.73
#2006-11-10| 635.49
#2006-11-13| 636.67
#2006-11-14| 635.79
#2006-11-15| 631.29
#2006-11-16| 633.09
#2006-11-17| 624.28
#2006-11-20| 622.69
#2006-11-21| 627.39
#2006-11-22| 634.76
#2006-11-23| .
#2006-11-24| 637.67
#2006-11-27| 638.00
#2006-11-28| 631.65
#2006-11-29| 636.79
#2006-11-30| 639.32
#2006-12-01| 645.23
#2006-12-04| 644.91
#2006-12-05| 645.41
#2006-12-06| 640.00
#2006-12-07| 643.12
#2006-12-08| 640.23
#2006-12-11| 632.72
#2006-12-12| 625.20
#2006-12-13| 633.15
#2006-12-14| 639.20
#2006-12-15| 642.12
#2006-12-18| 641.89
#2006-12-19| 630.47
#2006-12-20| 637.43
#2006-12-21| 643.17
#2006-12-22| 645.94
#2006-12-25| .
#2006-12-26| 647.89
#2006-12-27| 654.80
#2006-12-28| 653.43
#2006-12-29| 654.15
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 656.62
#2007-01-04| 648.08
#2007-01-05| 639.94
#2007-01-08| 637.16
#2007-01-09| 633.36
#2007-01-10| 622.06
#2007-01-11| 632.47
#2007-01-12| 642.12
#2007-01-15| .
#2007-01-16| 648.61
#2007-01-17| 647.27
#2007-01-18| 649.85
#2007-01-19| 644.41
#2007-01-22| 649.47
#2007-01-23| 644.60
#2007-01-24| 641.90
#2007-01-25| 637.15
#2007-01-26| 634.70
#2007-01-29| 631.08
#2007-01-30| 631.92
#2007-01-31| 634.15
#2007-02-01| 642.74
#2007-02-02| 646.95
#2007-02-05| 649.40
#2007-02-06| 651.09
#2007-02-07| 655.67
#2007-02-08| 648.92
#2007-02-09| 646.83
#2007-02-12| 635.56
#2007-02-13| 634.22
#2007-02-14| 639.25
#2007-02-15| 648.73
#2007-02-16| 648.09
#2007-02-19| .
#2007-02-20| 646.40
#2007-02-21| 649.56
#2007-02-22| 645.99
#2007-02-23| 639.70
#2007-02-26| 641.91
#2007-02-27| 632.31
#2007-02-28| 616.96
#2007-03-01| 616.33
#2007-03-02| 613.31
#2007-03-05| 588.74
#2007-03-06| 596.06
#2007-03-07| 597.09
#2007-03-08| 612.62
#2007-03-09| 611.37
#2007-03-12| 616.25
#2007-03-13| 617.28
#2007-03-14| 609.08
#2007-03-15| 616.30
#2007-03-16| 615.12
#2007-03-19| 619.85
#2007-03-20| 624.01
#2007-03-21| 626.47
#2007-03-22| 633.87
#2007-03-23| 638.84
#2007-03-26| 636.47
#2007-03-27| 636.46
#2007-03-28| 629.65
#2007-03-29| 629.50
#2007-03-30| 637.18
#2007-04-02| 632.84
#2007-04-03| 637.97
#2007-04-04| 645.47
#2007-04-05| 648.99
#2007-04-06| .
#2007-04-09| 652.39
#2007-04-10| 655.03
#2007-04-11| 652.72
#2007-04-12| 653.48
#2007-04-13| 658.50
#2007-04-16| 669.80
#2007-04-17| 668.80
#2007-04-18| 673.76
#2007-04-19| 675.36
#2007-04-20| 683.83
#2007-04-23| 680.44
#2007-04-24| 684.80
#2007-04-25| 693.40
#2007-04-26| 691.71
#2007-04-27| 675.88
#2007-04-30| 675.11
#2007-05-01| 674.48
#2007-05-02| 678.09
#2007-05-03| 683.61
#2007-05-04| 688.73
#2007-05-07| 689.53
#2007-05-08| 682.37
#2007-05-09| 681.76
#2007-05-10| 678.17
#2007-05-11| 676.19
#2007-05-14| 681.13
#2007-05-15| 679.93
#2007-05-16| 683.23
#2007-05-17| 682.45
#2007-05-18| 687.77
#2007-05-21| 693.12
#2007-05-22| 698.16
#2007-05-23| 706.58
#2007-05-24| 698.36
#2007-05-25| 702.52
#2007-05-28| .
#2007-05-29| 712.42
#2007-05-30| 703.72
#2007-05-31| 714.57
#2007-06-01| 718.50
#2007-06-04| 715.39
#2007-06-05| 714.41
#2007-06-06| 702.22
#2007-06-07| 699.52
#2007-06-08| 691.20
#2007-06-11| 697.36
#2007-06-12| 695.35
#2007-06-13| 696.46
#2007-06-14| 704.72
#2007-06-15| 708.87
#2007-06-18| 711.80
#2007-06-19| 712.81
#2007-06-20| 711.23
#2007-06-21| 709.81
#2007-06-22| 708.65
#2007-06-25| 705.55
#2007-06-26| 702.45
#2007-06-27| 700.35
#2007-06-28| 710.61
#2007-06-29| 716.38
#2007-07-02| 723.69
#2007-07-03| 726.92
#2007-07-04| .
#2007-07-05| 727.73
#2007-07-06| 728.41
#2007-07-09| 733.31
#2007-07-10| 734.54
#2007-07-11| 730.86
#2007-07-12| 734.12
#2007-07-13| 735.94
#2007-07-16| 734.14
#2007-07-17| 735.73
#2007-07-18| 738.29
#2007-07-19| 742.96
#2007-07-20| 744.21
#2007-07-23| 743.06
#2007-07-24| 739.43
#2007-07-25| 733.14
#2007-07-26| 725.66
#2007-07-27| 705.09
#2007-07-30| 704.32
#2007-07-31| 715.26
#2007-08-01| 693.99
#2007-08-02| 699.13
#2007-08-03| 702.18
#2007-08-06| 693.99
#2007-08-07| 698.26
#2007-08-08| 707.53
#2007-08-09| 700.64
#2007-08-10| 682.32
#2007-08-13| 687.12
#2007-08-14| 675.77
#2007-08-15| 667.39
#2007-08-16| 628.91
#2007-08-17| 625.50
#2007-08-20| 641.21
#2007-08-21| 629.57
#2007-08-22| 643.26
#2007-08-23| 651.98
#2007-08-24| 656.12
#2007-08-27| 664.92
#2007-08-28| 662.78
#2007-08-29| 662.16
#2007-08-30| 665.54
#2007-08-31| 681.54
#2007-09-03| .
#2007-09-04| 691.87
#2007-09-05| 691.64
#2007-09-06| 696.41
#2007-09-07| 692.13
#2007-09-10| 687.94
#2007-09-11| 692.07
#2007-09-12| 689.53
#2007-09-13| 695.87
#2007-09-14| 691.58
#2007-09-17| 688.60
#2007-09-18| 688.89
#2007-09-19| 701.80
#2007-09-20| 702.54
#2007-09-21| 702.08
#2007-09-24| 703.10
#2007-09-25| 703.36
#2007-09-26| 704.38
#2007-09-27| 712.90
#2007-09-28| 716.90
#2007-10-01| 723.90
#2007-10-02| 725.79
#2007-10-03| 726.53
#2007-10-04| 724.79
#2007-10-05| 728.59
#2007-10-08| 721.96
#2007-10-09| 727.11
#2007-10-10| 730.40
#2007-10-11| 739.65
#2007-10-12| 729.51
#2007-10-15| 734.04
#2007-10-16| 726.28
#2007-10-17| 719.30
#2007-10-18| 721.66
#2007-10-19| 715.18
#2007-10-22| 705.59
#2007-10-23| 722.92
#2007-10-24| 720.66
#2007-10-25| 723.03
#2007-10-26| 732.16
#2007-10-29| 737.89
#2007-10-30| 734.77
#2007-10-31| 742.79
#2007-11-01| 740.21
#2007-11-02| 738.78
#2007-11-05| 738.22
#2007-11-06| 742.75
#2007-11-07| 737.88
#2007-11-08| 731.87
#2007-11-09| 730.36
#2007-11-12| 716.79
#2007-11-13| 716.71
#2007-11-14| 727.84
#2007-11-15| 722.64
#2007-11-16| 722.54
#2007-11-19| 723.07
#2007-11-20| 720.12
#2007-11-21| 698.36
#2007-11-22| .
#2007-11-23| 690.21
#2007-11-26| 694.14
#2007-11-27| 689.03
#2007-11-28| 690.53
#2007-11-29| 695.73
#2007-11-30| 703.35
#2007-12-03| 707.81
#2007-12-04| 710.57
#2007-12-05| 724.29
#2007-12-06| 729.04
#2007-12-07| 737.19
#2007-12-10| 735.73
#2007-12-11| 742.49
#2007-12-12| 752.34
#2007-12-13| 749.90
#2007-12-14| 751.95
#2007-12-17| 732.82
#2007-12-18| 737.48
#2007-12-19| 733.94
#2007-12-20| 730.27
#2007-12-21| 734.11
#2007-12-24| 741.69
#2007-12-25| .
#2007-12-26| 744.28
#2007-12-27| 747.91
#2007-12-28| 750.34
#2007-12-31| 755.18
#2008-01-01| .
#2008-01-02| 756.60
#2008-01-03| 748.08
#2008-01-04| 749.53
#2008-01-07| 743.56
#2008-01-08| 742.02
#2008-01-09| 739.74
#2008-01-10| 729.98
#2008-01-11| 728.19
#2008-01-14| 725.92
#2008-01-15| 719.36
#2008-01-16| 704.63
#2008-01-17| 701.91
#2008-01-18| 694.34
#2008-01-21| .
#2008-01-22| 629.56
#2008-01-23| 637.10
#2008-01-24| 633.41
#2008-01-25| 652.38
#2008-01-28| 641.35
#2008-01-29| 645.68
#2008-01-30| 641.64
#2008-01-31| 637.69
#2008-02-01| 643.45
#2008-02-04| 648.93
#2008-02-05| 649.25
#2008-02-06| 642.98
#2008-02-07| 631.18
#2008-02-08| 628.86
#2008-02-11| 617.82
#2008-02-12| 623.23
#2008-02-13| 622.53
#2008-02-14| 636.80
#2008-02-15| 640.28
#2008-02-18| .
#2008-02-19| 645.04
#2008-02-20| 634.53
#2008-02-21| 644.63
#2008-02-22| 642.53
#2008-02-25| 649.46
#2008-02-26| 656.36
#2008-02-27| 665.48
#2008-02-28| 672.24
#2008-02-29| 665.29
#2008-03-03| 652.91
#2008-03-04| 644.68
#2008-03-05| 652.60
#2008-03-06| 653.72
#2008-03-07| 639.72
#2008-03-10| 632.33
#2008-03-11| 637.80
#2008-03-12| 643.84
#2008-03-13| 629.53
#2008-03-14| 630.86
#2008-03-17| 603.23
#2008-03-18| 611.04
#2008-03-19| 614.31
#2008-03-20| 608.31
#2008-03-21| .
#2008-03-24| 616.76
#2008-03-25| 629.97
#2008-03-26| 628.99
#2008-03-27| 635.92
#2008-03-28| 642.41
#2008-03-31| 640.44
#2008-04-01| 640.15
#2008-04-02| 645.20
#2008-04-03| 647.11
#2008-04-04| 646.09
#2008-04-07| 655.33
#2008-04-08| 653.34
#2008-04-09| 656.29
#2008-04-10| 655.27
#2008-04-11| 653.70
#2008-04-14| 649.95
#2008-04-15| 657.97
#2008-04-16| 663.35
#2008-04-17| 663.82
#2008-04-18| 663.97
#2008-04-21| 671.03
#2008-04-22| 676.45
#2008-04-23| 679.01
#2008-04-24| 674.36
#2008-04-25| 679.54
#2008-04-28| 681.22
#2008-04-29| 678.00
#2008-04-30| 682.14
#2008-05-01| 682.17
#2008-05-02| 688.08
#2008-05-05| 690.09
#2008-05-06| 686.74
#2008-05-07| 681.85
#2008-05-08| 673.76
#2008-05-09| 667.41
#2008-05-12| 667.27
#2008-05-13| 666.98
#2008-05-14| 670.51
#2008-05-15| 674.04
#2008-05-16| 679.84
#2008-05-19| 680.05
#2008-05-20| 670.34
#2008-05-21| 666.55
#2008-05-22| 662.86
#2008-05-23| 665.73
#2008-05-26| .
#2008-05-27| 664.72
#2008-05-28| 673.94
#2008-05-29| 675.22
#2008-05-30| 683.41
#2008-06-02| 682.28
#2008-06-03| 680.99
#2008-06-04| 673.02
#2008-06-05| 677.70
#2008-06-06| 673.57
#2008-06-09| 670.74
#2008-06-10| 671.20
#2008-06-11| 673.61
#2008-06-12| 670.09
#2008-06-13| 672.64
#2008-06-16| 675.44
#2008-06-17| 680.76
#2008-06-18| 678.63
#2008-06-19| 672.61
#2008-06-20| 662.97
#2008-06-23| 650.73
#2008-06-24| 644.95
#2008-06-25| 649.38
#2008-06-26| 649.63
#2008-06-27| 640.38
#2008-06-30| 643.68
#2008-07-01| 629.76
#2008-07-02| 637.45
#2008-07-03| 626.20
#2008-07-04| .
#2008-07-07| 623.80
#2008-07-08| 619.51
#2008-07-09| 628.24
#2008-07-10| 631.59
#2008-07-11| 634.35
#2008-07-14| 630.75
#2008-07-15| 613.94
#2008-07-16| 618.12
#2008-07-17| 627.65
#2008-07-18| 628.20
#2008-07-21| 637.48
#2008-07-22| 636.85
#2008-07-23| 650.45
#2008-07-24| 648.79
#2008-07-25| 645.57
#2008-07-28| 646.79
#2008-07-29| 640.24
#2008-07-30| 649.77
#2008-07-31| 648.00
#2008-08-01| 647.40
#2008-08-04| 648.07
#2008-08-05| 650.59
#2008-08-06| 649.96
#2008-08-07| 651.28
#2008-08-08| 646.28
#2008-08-11| 644.60
#2008-08-12| 636.74
#2008-08-13| 634.74
#2008-08-14| 640.72
#2008-08-15| 636.69
#2008-08-18| 631.41
#2008-08-19| 626.80
#2008-08-20| 632.57
#2008-08-21| 627.28
#2008-08-22| 627.35
#2008-08-25| 621.38
#2008-08-26| 618.35
#2008-08-27| 621.06
#2008-08-28| 620.48
#2008-08-29| 623.88
#2008-09-01| .
#2008-09-02| 614.17
#2008-09-03| 609.17
#2008-09-04| 604.67
#2008-09-05| 592.04
#2008-09-08| 601.79
#2008-09-09| 592.03
#2008-09-10| 587.11
#2008-09-11| 572.16
#2008-09-12| 575.81
#2008-09-15| 559.70
#2008-09-16| 531.87
#2008-09-17| 530.60
#2008-09-18| 522.78
#2008-09-19| 548.84
#2008-09-22| 556.50
#2008-09-23| 547.69
#2008-09-24| 548.95
#2008-09-25| 544.14
#2008-09-26| 537.39
#2008-09-29| 515.17
#2008-09-30| 517.36
#2008-10-01| 522.64
#2008-10-02| 513.30
#2008-10-03| 509.05
#2008-10-06| 471.41
#2008-10-07| 462.89
#2008-10-08| 440.65
#2008-10-09| 440.16
#2008-10-10| 421.71
#2008-10-13| 436.87
#2008-10-14| 462.23
#2008-10-15| 441.80
#2008-10-16| 419.92
#2008-10-17| 411.53
#2008-10-20| 418.64
#2008-10-21| 416.80
#2008-10-22| 394.01
#2008-10-23| 378.74
#2008-10-24| 353.30
#2008-10-27| 335.57
#2008-10-28| 348.44
#2008-10-29| 355.94
#2008-10-30| 375.23
#2008-10-31| 383.91
#2008-11-03| 395.07
#2008-11-04| 406.32
#2008-11-05| 411.02
#2008-11-06| 393.55
#2008-11-07| 394.81
#2008-11-10| 408.39
#2008-11-11| 392.44
#2008-11-12| 380.22
#2008-11-13| 376.20
#2008-11-14| 378.01
#2008-11-17| 371.59
#2008-11-18| 365.13
#2008-11-19| 357.89
#2008-11-20| 345.37
#2008-11-21| 349.37
#2008-11-24| 358.48
#2008-11-25| 360.76
#2008-11-26| 367.82
#2008-11-27| .
#2008-11-28| 374.08
#2008-12-01| 365.94
#2008-12-02| 362.57
#2008-12-03| 364.93
#2008-12-04| 368.06
#2008-12-05| 365.41
#2008-12-08| 373.31
#2008-12-09| 373.83
#2008-12-10| 380.45
#2008-12-11| 383.56
#2008-12-12| 376.59
#2008-12-15| 384.16
#2008-12-16| 391.12
#2008-12-17| 398.63
#2008-12-18| 409.85
#2008-12-19| 405.40
#2008-12-22| 401.30
#2008-12-23| 393.50
#2008-12-24| 394.97
#2008-12-25| .
#2008-12-26| 394.63
#2008-12-29| 403.25
#2008-12-30| 406.56
#2008-12-31| 407.71
#2009-01-01| .
#2009-01-02| 407.40
#2009-01-05| 411.02
#2009-01-06| 413.72
#2009-01-07| 405.57
#2009-01-08| 403.24
#2009-01-09| 399.71
#2009-01-12| 391.97
#2009-01-13| 387.70
#2009-01-14| 391.98
#2009-01-15| 380.85
#2009-01-16| 387.38
#2009-01-19| .
#2009-01-20| 377.21
#2009-01-21| 373.17
#2009-01-22| 371.05
#2009-01-23| 368.46
#2009-01-26| 370.67
#2009-01-27| 375.24
#2009-01-28| 382.61
#2009-01-29| 376.84
#2009-01-30| 372.75
#2009-02-02| 371.34
#2009-02-03| 369.81
#2009-02-04| 373.26
#2009-02-05| 373.22
#2009-02-06| 379.45
#2009-02-09| 386.39
#2009-02-10| 384.76
#2009-02-11| 380.01
#2009-02-12| 378.76
#2009-02-13| 384.23
#2009-02-16| .
#2009-02-17| 366.90
#2009-02-18| 363.67
#2009-02-19| 364.97
#2009-02-20| 355.48
#2009-02-23| 358.23
#2009-02-24| 354.19
#2009-02-25| 352.94
#2009-02-26| 355.07
#2009-02-27| 348.59
#2009-03-02| 341.57
#2009-03-03| 338.00
#2009-03-04| 340.91
#2009-03-05| 334.94
#2009-03-06| 339.13
#2009-03-09| 339.93
#2009-03-10| 342.65
#2009-03-11| 346.94
#2009-03-12| 349.95
#2009-03-13| 355.30
#2009-03-16| 360.82
#2009-03-17| 359.27
#2009-03-18| 364.47
#2009-03-19| 372.96
#2009-03-20| 370.79
#2009-03-23| 380.61
#2009-03-24| 378.51
#2009-03-25| 382.17
#2009-03-26| 388.49
#2009-03-27| 387.40
#2009-03-30| 377.73
#2009-03-31| 387.00
#2009-04-01| 389.85
#2009-04-02| 407.74
#2009-04-03| 411.62
#2009-04-06| 412.39
#2009-04-07| 412.00
#2009-04-08| 416.10
#2009-04-09| 425.20
#2009-04-10| .
#2009-04-13| 429.15
#2009-04-14| 425.47
#2009-04-15| 430.80
#2009-04-16| 427.87
#2009-04-17| 422.85
#2009-04-20| 418.57
#2009-04-21| 420.41
#2009-04-22| 423.34
#2009-04-23| 428.45
#2009-04-24| 435.39
#2009-04-27| 443.39
#2009-04-28| 433.31
#2009-04-29| 442.78
#2009-04-30| 450.24
#2009-05-01| 450.67
#2009-05-04| 461.00
#2009-05-05| 464.43
#2009-05-06| 464.64
#2009-05-07| 472.17
#2009-05-08| 473.66
#2009-05-11| 473.67
#2009-05-12| 471.87
#2009-05-13| 463.92
#2009-05-14| 462.15
#2009-05-15| 468.64
#2009-05-18| 496.40
#2009-05-19| 494.55
#2009-05-20| 505.11
#2009-05-21| 499.43
#2009-05-22| 507.48
#2009-05-25| .
#2009-05-26| 502.09
#2009-05-27| 508.09
#2009-05-28| 509.50
#2009-05-29| 508.13
#2009-06-01| 514.07
#2009-06-02| 514.31
#2009-06-03| 517.22
#2009-06-04| 521.46
#2009-06-05| 528.47
#2009-06-08| 515.83
#2009-06-09| 522.51
#2009-06-10| 536.20
#2009-06-11| 537.54
#2009-06-12| 534.33
#2009-06-15| 525.65
#2009-06-16| 527.20
#2009-06-17| 518.51
#2009-06-18| 517.97
#2009-06-19| 524.76
#2009-06-22| 516.48
#2009-06-23| 512.37
#2009-06-24| 525.78
#2009-06-25| 523.83
#2009-06-26| 531.26
#2009-06-29| 532.29
#2009-06-30| 530.44
#2009-07-01| 535.35
#2009-07-02| 533.40
#2009-07-03| .
#2009-07-06| 531.81
#2009-07-07| 535.51
#2009-07-08| 526.69
#2009-07-09| 531.96
#2009-07-10| 522.59
#2009-07-13| 519.38
#2009-07-14| 531.29
#2009-07-15| 544.65
#2009-07-16| 544.84
#2009-07-17| 549.96
#2009-07-20| 562.47
#2009-07-21| 562.76
#2009-07-22| 558.76
#2009-07-23| 570.51
#2009-07-24| 574.10
#2009-07-27| 577.83
#2009-07-28| 573.95
#2009-07-29| 566.08
#2009-07-30| 571.54
#2009-07-31| 576.71
#2009-08-03| 587.60
#2009-08-04| 579.30
#2009-08-05| 577.83
#2009-08-06| 575.03
#2009-08-07| 572.34
#2009-08-10| 573.84
#2009-08-11| 571.57
#2009-08-12| 571.16
#2009-08-13| 577.57
#2009-08-14| 572.31
#2009-08-17| 555.91
#2009-08-18| 559.78
#2009-08-19| 558.27
#2009-08-20| 565.60
#2009-08-21| 576.12
#2009-08-24| 586.95
#2009-08-25| 585.58
#2009-08-26| 588.95
#2009-08-27| 586.85
#2009-08-28| 593.12
#2009-08-31| 583.85
#2009-09-01| 580.81
#2009-09-02| 574.23
#2009-09-03| 575.78
#2009-09-04| 580.65
#2009-09-07| .
#2009-09-08| 590.52
#2009-09-09| 588.23
#2009-09-10| 586.60
#2009-09-11| 593.25
#2009-09-14| 589.70
#2009-09-15| 596.03
#2009-09-16| 605.31
#2009-09-17| 606.47
#2009-09-18| 613.06
#2009-09-21| 608.07
#2009-09-22| 615.25
#2009-09-23| 615.01
#2009-09-24| 616.49
#2009-09-25| 632.10
#2009-09-28| 630.81
#2009-09-29| 633.66
#2009-09-30| 636.26
#2009-10-01| 631.29
#2009-10-02| 632.79
#2009-10-05| 636.59
#2009-10-06| 648.96
#2009-10-07| 655.20
#2009-10-08| 663.44
#2009-10-09| 659.89
#2009-10-12| 667.86
#2009-10-13| 666.39
#2009-10-14| 677.77
#2009-10-15| 675.47
#2009-10-16| 670.95
#2009-10-19| 678.94
#2009-10-20| 679.90
#2009-10-21| 671.04
#2009-10-22| 661.12
#2009-10-23| 669.75
#2009-10-26| 676.09
#2009-10-27| 668.14
#2009-10-28| 655.44
#2009-10-29| 657.49
#2009-10-30| 652.95
#2009-11-02| 652.39
#2009-11-03| 647.80
#2009-11-04| 664.18
#2009-11-05| 667.19
#2009-11-06| 671.03
#2009-11-09| 687.09
#2009-11-10| 687.15
#2009-11-11| 697.42
#2009-11-12| 690.54
#2009-11-13| 690.65
#2009-11-16| 697.56
#2009-11-17| 695.80
#2009-11-18| 699.37
#2009-11-19| 693.29
#2009-11-20| 693.13
#2009-11-23| 702.45
#2009-11-24| 704.43
#2009-11-25| 704.90
#2009-11-26| .
#2009-11-27| 690.74
#2009-11-30| 700.14
#2009-12-01| 717.46
#2009-12-02| 719.45
#2009-12-03| 727.56
#2009-12-04| 730.68
#2009-12-07| 725.12
#2009-12-08| 722.57
#2009-12-09| 720.44
#2009-12-10| 721.49
#2009-12-11| 723.66
#2009-12-14| 725.68
#2009-12-15| 726.22
#2009-12-16| 729.37
#2009-12-17| 726.65
#2009-12-18| 727.76
#2009-12-21| 725.31
#2009-12-22| 725.48
#2009-12-23| 730.76
#2009-12-24| 735.48
#2009-12-25| .
#2009-12-28| 735.92
#2009-12-29| 732.65
#2009-12-30| 733.05
#2009-12-31| 737.18
#2010-01-01| .
#2010-01-04| 744.75
#2010-01-05| 748.85
#2010-01-06| 762.88
#2010-01-07| 755.74
#2010-01-08| 758.34
#2010-01-11| 764.01
#2010-01-12| 755.36
#2010-01-13| 753.93
#2010-01-14| 757.34
#2010-01-15| 759.19
#2010-01-18| .
#2010-01-19| 750.36
#2010-01-20| 743.92
#2010-01-21| 730.94
#2010-01-22| 717.90
#2010-01-25| 713.37
#2010-01-26| 706.79
#2010-01-27| 694.42
#2010-01-28| 700.24
#2010-01-29| 704.51
#2010-02-01| 708.87
#2010-02-02| 712.53
#2010-02-03| 719.05
#2010-02-04| 706.40
#2010-02-05| 685.86
#2010-02-08| 689.24
#2010-02-09| 696.94
#2010-02-10| 697.68
#2010-02-11| 704.04
#2010-02-12| 706.38
#2010-02-15| .
#2010-02-16| 714.96
#2010-02-17| 720.77
#2010-02-18| 720.52
#2010-02-19| 717.71
#2010-02-22| 719.01
#2010-02-23| 717.96
#2010-02-24| 715.02
#2010-02-25| 714.63
#2010-02-26| 731.14
#2010-03-01| 735.40
#2010-03-02| 745.47
#2010-03-03| 752.75
#2010-03-04| 757.17
#2010-03-05| 762.41
#2010-03-08| 769.39
#2010-03-09| 763.66
#2010-03-10| 767.45
#2010-03-11| 767.78
#2010-03-12| 770.69
#2010-03-15| 765.54
#2010-03-16| 772.76
#2010-03-17| 783.02
#2010-03-18| 782.39
#2010-03-19| 784.26
#2010-03-22| 784.90
#2010-03-23| 795.13
#2010-03-24| 793.80
#2010-03-25| 797.69
#2010-03-26| 798.76
#2010-03-29| 803.98
#2010-03-30| 803.67
#2010-03-31| 810.22
#2010-04-01| 815.89
#2010-04-02| .
#2010-04-05| 822.34
#2010-04-06| 821.28
#2010-04-07| 829.96
#2010-04-08| 822.37
#2010-04-09| 826.72
#2010-04-12| 823.83
#2010-04-13| 820.11
#2010-04-14| 829.31
#2010-04-15| 833.85
#2010-04-16| 827.78
#2010-04-19| 812.56
#2010-04-20| 821.00
#2010-04-21| 824.49
#2010-04-22| 821.16
#2010-04-23| 824.08
#2010-04-26| 827.73
#2010-04-27| 825.25
#2010-04-28| 814.61
#2010-04-29| 816.60
#2010-04-30| 825.95
#2010-05-03| 822.36
#2010-05-04| 814.98
#2010-05-05| 803.08
#2010-05-06| 792.37
#2010-05-07| 770.75
#2010-05-10| 798.64
#2010-05-11| 787.68
#2010-05-12| 796.81
#2010-05-13| 803.10
#2010-05-14| 799.74
#2010-05-17| 790.11
#2010-05-18| 793.30
#2010-05-19| 765.85
#2010-05-20| 749.52
#2010-05-21| 746.22
#2010-05-24| 745.59
#2010-05-25| 718.43
#2010-05-26| 739.02
#2010-05-27| 753.37
#2010-05-28| 768.81
#2010-05-31| .
#2010-06-01| 764.13
#2010-06-02| 766.74
#2010-06-03| 777.30
#2010-06-04| 770.20
#2010-06-07| 756.71
#2010-06-08| 761.50
#2010-06-09| 768.02
#2010-06-10| 779.00
#2010-06-11| 780.02
#2010-06-14| 790.61
#2010-06-15| 798.39
#2010-06-16| 799.29
#2010-06-17| 803.11
#2010-06-18| 803.44
#2010-06-21| 815.32
#2010-06-22| 808.97
#2010-06-23| 809.94
#2010-06-24| 806.91
#2010-06-25| 807.43
#2010-06-28| 812.76
#2010-06-29| 796.62
#2010-06-30| 798.83
#2010-07-01| 791.97
#2010-07-02| 791.79
#2010-07-05| .
#2010-07-06| 799.30
#2010-07-07| 795.98
#2010-07-08| 803.09
#2010-07-09| 809.38
#2010-07-12| 804.77
#2010-07-13| 806.29
#2010-07-14| 807.25
#2010-07-15| 808.03
#2010-07-16| 805.16
#2010-07-19| 796.18
#2010-07-20| 794.35
#2010-07-21| 800.78
#2010-07-22| 803.57
#2010-07-23| 804.50
#2010-07-26| 806.24
#2010-07-27| 811.10
#2010-07-28| 811.88
#2010-07-29| 813.45
#2010-07-30| 811.90
#2010-08-02| 823.37
#2010-08-03| 827.58
#2010-08-04| 828.70
#2010-08-05| 830.32
#2010-08-06| 829.71
#2010-08-09| 833.62
#2010-08-10| 822.25
#2010-08-11| 807.08
#2010-08-12| 804.89
#2010-08-13| 805.03
#2010-08-16| 808.58
#2010-08-17| 816.50
#2010-08-18| 820.38
#2010-08-19| 825.06
#2010-08-20| 823.24
#2010-08-23| 825.50
#2010-08-24| 821.66
#2010-08-25| 815.52
#2010-08-26| 818.91
#2010-08-27| 817.79
#2010-08-30| 820.76
#2010-08-31| 819.52
#2010-09-01| 832.29
#2010-09-02| 840.98
#2010-09-03| 849.20
#2010-09-06| .
#2010-09-07| 851.22
#2010-09-08| 853.82
#2010-09-09| 858.99
#2010-09-10| 861.87
#2010-09-13| 874.93
#2010-09-14| 874.89
#2010-09-15| 875.68
#2010-09-16| 874.62
#2010-09-17| 887.39
#2010-09-20| 892.24
#2010-09-21| 896.01
#2010-09-22| 898.03
#2010-09-23| 895.37
#2010-09-24| 904.39
#2010-09-27| 911.63
#2010-09-28| 910.12
#2010-09-29| 913.66
#2010-09-30| 919.94
#2010-10-01| 933.96
#2010-10-04| 937.22
#2010-10-05| 942.19
#2010-10-06| 946.51
#2010-10-07| 948.85
#2010-10-08| 949.72
#2010-10-11| 952.32
#2010-10-12| 946.04
#2010-10-13| 961.58
#2010-10-14| 961.45
#2010-10-15| 956.58
#2010-10-18| 948.10
#2010-10-19| 946.74
#2010-10-20| 952.80
#2010-10-21| 965.01
#2010-10-22| 956.59
#2010-10-25| 966.51
#2010-10-26| 966.54
#2010-10-27| 959.10
#2010-10-28| 954.81
#2010-10-29| 962.94
#2010-11-01| 971.83
#2010-11-02| 975.70
#2010-11-03| 986.31
#2010-11-04| 996.97
#2010-11-05|1000.28
#2010-11-08| 998.05
#2010-11-09| 999.77
#2010-11-10| 995.54
#2010-11-11| 989.45
#2010-11-12| 977.40
#2010-11-15| 976.53
#2010-11-16| 968.01
#2010-11-17| 964.98
#2010-11-18| 976.82
#2010-11-19| 976.10
#2010-11-22| 978.80
#2010-11-23| 964.67
#2010-11-24| 964.11
#2010-11-25| .
#2010-11-26| 948.30
#2010-11-29| 951.10
#2010-11-30| 955.42
#2010-12-01| 967.69
#2010-12-02| 978.85
#2010-12-03| 985.09
#2010-12-06| 987.55
#2010-12-07| 995.79
#2010-12-08| 981.90
#2010-12-09| 969.20
#2010-12-10| 974.64
#2010-12-13| 979.43
#2010-12-14| 983.17
#2010-12-15| 971.96
#2010-12-16| 968.61
#2010-12-17| 966.69
#2010-12-20| 957.80
#2010-12-21| 965.65
#2010-12-22| 966.32
#2010-12-23| 968.97
#2010-12-24| .
#2010-12-27| 973.07
#2010-12-28| 975.25
#2010-12-29| 981.51
#2010-12-30| 988.32
#2010-12-31| 996.68
#2011-01-03|1001.16
#2011-01-04|1000.83
#2011-01-05| 995.68
#2011-01-06| 995.82
#2011-01-07| 987.47
#2011-01-10| 971.96
#2011-01-11| 973.27
#2011-01-12| 984.36
#2011-01-13| 978.25
#2011-01-14| 971.46
#2011-01-17| .
#2011-01-18| 973.41
#2011-01-19| 972.53
#2011-01-20| 962.95
#2011-01-21| 959.85
#2011-01-24| 957.18
#2011-01-25| 951.40
#2011-01-26| 954.47
#2011-01-27| 947.31
#2011-01-28| 932.41
#2011-01-31| 932.84
#2011-02-01| 931.21
#2011-02-02| 933.93
#2011-02-03| 929.33
#2011-02-04| 924.63
#2011-02-07| 921.00
#2011-02-08| 921.13
#2011-02-09| 905.58
#2011-02-10| 892.32
#2011-02-11| 895.69
#2011-02-14| 908.96
#2011-02-15| 911.51
#2011-02-16| 913.50
#2011-02-17| 918.95
#2011-02-18| 922.77
#2011-02-21| .
#2011-02-22| 912.95
#2011-02-23| 906.12
#2011-02-24| 887.25
#2011-02-25| 894.11
#2011-02-28| 899.40
#2011-03-01| 910.93
#2011-03-02| 910.60
#2011-03-03| 913.26
#2011-03-04| 918.25
#2011-03-07| 914.43
#2011-03-08| 914.15
#2011-03-09| 917.32
#2011-03-10| 909.67
#2011-03-11| 906.18
#2011-03-14| 907.67
#2011-03-15| 888.39
#2011-03-16| 898.79
#2011-03-17| 892.79
#2011-03-18| 895.91
#2011-03-21| 903.79
#2011-03-22| 911.40
#2011-03-23| 917.98
#2011-03-24| 923.17
#2011-03-25| 929.04
#2011-03-28| 921.75
#2011-03-29| 930.05
#2011-03-30| 945.27
#2011-03-31| 952.30
#2011-04-01| 960.55
#2011-04-04| 963.21
#2011-04-05| 965.20
#2011-04-06| 971.40
#2011-04-07| 971.52
#2011-04-08| 975.85
#2011-04-11| 971.21
#2011-04-12| 961.97
#2011-04-13| 965.49
#2011-04-14| 963.83
#2011-04-15| 967.32
#2011-04-18| 956.87
#2011-04-19| 959.77
#2011-04-20| 972.61
#2011-04-21| 974.87
#2011-04-22| .
#2011-04-25| 974.38
#2011-04-26| 976.25
#2011-04-27| 979.43
#2011-04-28| 978.48
#2011-04-29| 983.90
#2011-05-02| 989.41
#2011-05-03| 973.59
#2011-05-04| 969.41
#2011-05-05| 961.06
#2011-05-06| 965.66
#2011-05-09| 961.57
#2011-05-10| 963.76
#2011-05-11| 967.69
#2011-05-12| 955.47
#2011-05-13| 960.74
#2011-05-16| 960.21
#2011-05-17| 955.01
#2011-05-18| 956.38
#2011-05-19| 953.35
#2011-05-20| 954.48
#2011-05-23| 932.45
#2011-05-24| 933.72
#2011-05-25| 928.75
#2011-05-26| 936.18
#2011-05-27| 947.62
#2011-05-30| .
#2011-05-31| 974.57
#2011-06-01| 974.93
#2011-06-02| 972.99
#2011-06-03| 971.82
#2011-06-06| 972.26
#2011-06-07| 979.45
#2011-06-08| 971.52
#2011-06-09| 965.31
#2011-06-10| 958.64
#2011-06-13| 956.60
#2011-06-14| 964.61
#2011-06-15| 964.22
#2011-06-16| 955.63
#2011-06-17| 954.57
#2011-06-20| 945.30
#2011-06-21| 955.84
#2011-06-22| 954.99
#2011-06-23| 942.58
#2011-06-24| 952.12
#2011-06-27| 952.07
#2011-06-28| 963.09
#2011-06-29| 970.05
#2011-06-30| 976.82
#2011-07-01| 980.84
#2011-07-04| .
#2011-07-05| 989.58
#2011-07-06| 986.46
#2011-07-07| 998.93
#2011-07-08| 990.27
#2011-07-11| 978.81
#2011-07-12| 970.81
#2011-07-13| 981.82
#2011-07-14| 982.60
#2011-07-15| 986.03
#2011-07-18| 977.86
#2011-07-19| 986.61
#2011-07-20| 987.60
#2011-07-21| 986.08
#2011-07-22| 995.76
#2011-07-25| 999.53
#2011-07-26|1002.67
#2011-07-27| 999.31
#2011-07-28| 999.75
#2011-07-29| 997.14
#2011-08-01|1004.55
#2011-08-02| 995.87
#2011-08-03| 981.23
#2011-08-04| 962.85
#2011-08-05| 939.37
#2011-08-08| 906.04
#2011-08-09| 878.06
#2011-08-10| 891.56
#2011-08-11| 896.09
#2011-08-12| 903.20
#2011-08-15| 909.46
#2011-08-16| 906.73
#2011-08-17| 911.29
#2011-08-18| 894.71
#2011-08-19| 877.58
#2011-08-22| 879.83
#2011-08-23| 887.15
#2011-08-24| 878.40
#2011-08-25| 877.13
#2011-08-26| 875.07
#2011-08-29| 891.16
#2011-08-30| 899.56
#2011-08-31| 909.84
#2011-09-01| 910.24
#2011-09-02| 909.85
#2011-09-05| .
#2011-09-06| 887.76
#2011-09-07| 898.05
#2011-09-08| 902.51
#2011-09-09| 883.52
#2011-09-12| 865.93
#2011-09-13| 860.64
#2011-09-14| 854.68
#2011-09-15| 860.57
#2011-09-16| 871.45
#2011-09-19| 852.23
#2011-09-20| 854.19
#2011-09-21| 848.13
#2011-09-22| 807.44
#2011-09-23| 798.70
#2011-09-26| 787.65
#2011-09-27| 816.75
#2011-09-28| 820.84
#2011-09-29| 817.63
#2011-09-30| 814.19
#2011-10-03| 797.60
#2011-10-04| 783.39
#2011-10-05| 794.21
#2011-10-06| 802.50
#2011-10-07| 816.89
#2011-10-10| 826.61
#2011-10-11| 832.29
#2011-10-12| 842.25
#2011-10-13| 839.12
#2011-10-14| 837.59
#2011-10-17| 842.55
#2011-10-18| 831.67
#2011-10-19| 836.88
#2011-10-20| 815.88
#2011-10-21| 817.59
#2011-10-24| 831.03
#2011-10-25| 840.80
#2011-10-26| 840.50
#2011-10-27| 854.97
#2011-10-28| 868.63
#2011-10-31| 865.21
#2011-11-01| 845.65
#2011-11-02| 850.04
#2011-11-03| 851.15
#2011-11-04| 854.76
#2011-11-07| 852.47
#2011-11-08| 851.35
#2011-11-09| 836.41
#2011-11-10| 825.01
#2011-11-11| 836.64
#2011-11-14| 838.59
#2011-11-15| 831.30
#2011-11-16| 821.20
#2011-11-17| 815.74
#2011-11-18| 805.39
#2011-11-21| 790.15
#2011-11-22| 790.11
#2011-11-23| 777.52
#2011-11-24| .
#2011-11-25| 773.39
#2011-11-28| 792.44
#2011-11-29| 796.71
#2011-11-30| 811.43
#2011-12-01| 822.43
#2011-12-02| 830.12
#2011-12-05| 829.29
#2011-12-06| 822.48
#2011-12-07| 818.60
#2011-12-08| 811.62
#2011-12-09| 807.68
#2011-12-12| 798.82
#2011-12-13| 792.01
#2011-12-14| 781.21
#2011-12-15| 778.46
#2011-12-16| 787.57
#2011-12-19| 774.06
#2011-12-20| 781.23
#2011-12-21| 789.72
#2011-12-22| 791.78
#2011-12-23| 796.01
#2011-12-26| .
#2011-12-27| 790.62
#2011-12-28| 788.45
#2011-12-29| 790.30
#2011-12-30| 794.59
#2012-01-02| .
#2012-01-03| 806.18
#2012-01-04| 803.82
#2012-01-05| 799.61
#2012-01-06| 799.32
#2012-01-09| 806.87
#2012-01-10| 820.23
#2012-01-11| 819.73
#2012-01-12| 824.81
#2012-01-13| 824.51
#2012-01-16| .
#2012-01-17| 834.43
#2012-01-18| 839.72
#2012-01-19| 846.13
#2012-01-20| 844.17
#2012-01-23| 847.60
#2012-01-24| 847.14
#2012-01-25| 848.65
#2012-01-26| 858.06
#2012-01-27| 863.09
#2012-01-30| 855.54
#2012-01-31| 867.97
#2012-02-01| 876.53
#2012-02-02| 879.92
#2012-02-03| 896.76
#2012-02-06| 893.80
#2012-02-07| 890.35
#2012-02-08| 892.76
#2012-02-09| 889.75
#2012-02-10| 879.33
#2012-02-13| 887.28
#2012-02-14| 877.78
#2012-02-15| 883.30
#2012-02-16| 876.88
#2012-02-17| 881.68
#2012-02-20| .
#2012-02-21| 880.82
#2012-02-22| 880.07
#2012-02-23| 878.30
#2012-02-24| 881.92
#2012-02-27| 874.86
#2012-02-28| 885.07
#2012-02-29| 891.62
#2012-03-01| 887.97
#2012-03-02| 887.38
#2012-03-05| 881.27
#2012-03-06| 866.85
#2012-03-07| 865.53
#2012-03-08| 877.52
#2012-03-09| 890.36
#2012-03-12| 885.13
#2012-03-13| 891.90
#2012-03-14| 896.55
#2012-03-15| 895.26
#2012-03-16| 894.06
#2012-03-19| 892.66
#2012-03-20| 887.01
#2012-03-21| 889.16
#2012-03-22| 880.76
#2012-03-23| 886.37
#2012-03-26| 884.14
#2012-03-27| 891.79
#2012-03-28| 887.32
#2012-03-29| 880.34
#2012-03-30| 893.64
#2012-04-02| 894.76
#2012-04-03| 896.09
#2012-04-04| 884.02
#2012-04-05| 883.34
#2012-04-06| .
#2012-04-09| 880.04
#2012-04-10| 873.23
#2012-04-11| 873.91
#2012-04-12| 875.43
#2012-04-13| 879.23
#2012-04-16| 874.47
#2012-04-17| 878.69
#2012-04-18| 881.67
#2012-04-19| 882.94
#2012-04-20| 887.52
#2012-04-23| 877.65
#2012-04-24| 876.96
#2012-04-25| 877.58
#2012-04-26| 879.44
#2012-04-27| 883.17
#2012-04-30| 885.73
#2012-05-01| 885.54
#2012-05-02| 885.24
#2012-05-03| 886.07
#2012-05-04| 883.68
#2012-05-07| 882.55
#2012-05-08| 875.23
#2012-05-09| 865.00
#2012-05-10| 867.47
#2012-05-11| 863.22
#2012-05-14| 857.93
#2012-05-15| 851.93
#2012-05-16| 840.15
#2012-05-17| 837.95
#2012-05-18| 830.93
#2012-05-21| 831.42
#2012-05-22| 831.56
#2012-05-23| 812.37
#2012-05-24| 818.77
#2012-05-25| 823.98
#2012-05-28| .
#2012-05-29| 831.52
#2012-05-30| 820.44
#2012-05-31| 824.63
#2012-06-01| 819.10
#2012-06-04| 813.03
#2012-06-05| 819.51
#2012-06-06| 827.82
#2012-06-07| 837.48
#2012-06-08| 829.98
#2012-06-11| 830.67
#2012-06-12| 828.36
#2012-06-13| 835.24
#2012-06-14| 829.48
#2012-06-15| 841.02
#2012-06-18| 842.20
#2012-06-19| 852.24
#2012-06-20| 859.51
#2012-06-21| 853.26
#2012-06-22| 844.09
#2012-06-25| 840.86
#2012-06-26| 843.25
#2012-06-27| 848.97
#2012-06-28| 847.01
#2012-06-29| 873.98
#2012-07-02| 880.97
#2012-07-03| 890.75
#2012-07-04| .
#2012-07-05| 888.72
#2012-07-06| 883.39
#2012-07-09| 877.65
#2012-07-10| 881.81
#2012-07-11| 887.58
#2012-07-12| 876.04
#2012-07-13| 883.00
#2012-07-16| 887.62
#2012-07-17| 890.77
#2012-07-18| 886.01
#2012-07-19| 892.09
#2012-07-20| 888.51
#2012-07-23| 874.92
#2012-07-24| 873.88
#2012-07-25| 869.27
#2012-07-26| 875.14
#2012-07-27| 888.42
#2012-07-30| 894.22
#2012-07-31| 900.44
#2012-08-01| 908.70
#2012-08-02| 903.33
#2012-08-03| 915.70
#2012-08-06| 921.58
#2012-08-07| 923.09
#2012-08-08| 921.55
#2012-08-09| 923.12
#2012-08-10| 922.64
#2012-08-13| 918.97
#2012-08-14| 918.84
#2012-08-15| 918.88
#2012-08-16| 919.19
#2012-08-17| 920.50
#2012-08-20| 921.74
#2012-08-21| 930.51
#2012-08-22| 932.38
#2012-08-23| 941.03
#2012-08-24| 938.93
#2012-08-27| 938.21
#2012-08-28| 936.47
#2012-08-29| 935.84
#2012-08-30| 931.34
#2012-08-31| 934.96
#2012-09-03| .
#2012-09-04| 935.18
#2012-09-05| 931.54
#2012-09-06| 942.65
#2012-09-07| 949.84
#2012-09-10| 954.91
#2012-09-11| 961.21
#2012-09-12| 960.73
#2012-09-13| 957.43
#2012-09-14| 966.08
#2012-09-17| 960.35
#2012-09-18| 960.32
#2012-09-19| 962.31
#2012-09-20| 956.93
#2012-09-21| 968.57
#2012-09-24| 965.65
#2012-09-25| 970.77
#2012-09-26| 968.21
#2012-09-27| 972.56
#2012-09-28| 983.89
#2012-10-01| 985.41
#2012-10-02| 985.78
#2012-10-03| 989.51
#2012-10-04| 989.24
#2012-10-05| 985.96
#2012-10-08| 983.15
#2012-10-09| 990.20
#2012-10-10| 989.19
#2012-10-11| 990.02
#2012-10-12|1001.75
#2012-10-15| 997.25
#2012-10-16|1000.46
#2012-10-17|1009.28
#2012-10-18| 999.59
#2012-10-19| 995.72
#2012-10-22|1005.59
#2012-10-23| 996.87
#2012-10-24|1002.28
#2012-10-25|1003.04
#2012-10-26| 995.07
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.80
#2012-11-01|1013.52
#2012-11-02|1013.22
#2012-11-05|1014.16
#2012-11-06|1022.59
#2012-11-07|1025.27
#2012-11-08|1016.75
#2012-11-09|1016.45
#2012-11-12|1015.19
#2012-11-13|1008.18
#2012-11-14|1001.53
#2012-11-15| 991.69
#2012-11-16| 988.22
#2012-11-19| 991.29
#2012-11-20| 991.22
#2012-11-21| 985.95
#2012-11-22| .
#2012-11-23| 990.45
#2012-11-26| 990.81
#2012-11-27| 988.45
#2012-11-28| 987.78
#2012-11-29| 997.58
#2012-11-30|1000.00
#2012-12-03| 997.40
#2012-12-04|1004.23
#2012-12-05|1004.48
#2012-12-06|1005.52
#2012-12-07|1004.14
#2012-12-10|1009.49
#2012-12-11|1012.34
#2012-12-12|1021.99
#2012-12-13|1025.09
#2012-12-14|1025.31
#2012-12-17|1022.98
#2012-12-18|1026.90
#2012-12-19|1041.23
#2012-12-20|1037.60
#2012-12-21|1030.47
#2012-12-24|1036.09
#2012-12-25|1035.60
#2012-12-26|1039.72
#2012-12-27|1046.17
#2012-12-28|1050.82
#2012-12-31|1051.16
#2013-01-01|1052.06
#2013-01-02|1062.96
#2013-01-03|1062.23
#2013-01-04|1061.21
#2013-01-07|1069.73
#2013-01-08|1072.13
#2013-01-09|1078.52
#2013-01-10|1071.00
#2013-01-11|1063.04
#2013-01-14|1066.59
#2013-01-15|1056.45
#2013-01-16|1051.26
#2013-01-17|1059.56
#2013-01-18|1064.71
#2013-01-21|1064.60
#2013-01-22|1062.24
#2013-01-23|1059.80
#2013-01-24|1053.09
#2013-01-25|1058.13
#2013-01-28|1049.15
#2013-01-29|1057.76
#2013-01-30|1061.04
#2013-01-31|1065.53
#2013-02-01|1068.73
#2013-02-04|1062.72
#2013-02-05|1079.11
#2013-02-06|1079.44
#2013-02-07|1078.27
#2013-02-08|1069.42
#2013-02-11|1068.82
#2013-02-12|1070.09
#2013-02-13|1074.47
#2013-02-14|1070.61
#2013-02-15|1073.63
#2013-02-18|1074.12
#2013-02-19|1081.49
#2013-02-20|1083.33
#2013-02-21|1075.11
#2013-02-22|1085.02
#2013-02-25|1090.07
#2013-02-26|1079.95
#2013-02-27|1086.09
#2013-02-28|1084.99
#2013-03-01|1079.94
#2013-03-04|1080.31
#2013-03-05|1090.06
#2013-03-06|1097.07
#2013-03-07|1104.24
#2013-03-08|1118.41
#2013-03-11|1117.07
#2013-03-12|1113.12
#2013-03-13|1110.31
#2013-03-14|1111.39
#2013-03-15|1107.67
#2013-03-18|1099.30
#2013-03-19|1097.66
#2013-03-20|1093.57
#2013-03-21|1089.45
#2013-03-22|1087.24
#2013-03-25|1092.11
#2013-03-26|1096.26
#2013-03-27|1095.20
#2013-03-28|1102.42
#2013-03-29|1105.43
#2013-04-01|1107.65
#2013-04-02|1113.53
#2013-04-03|1107.02
#2013-04-04|1103.55
#2013-04-05|1098.65
#2013-04-08|1100.33
#2013-04-09|1103.84
#2013-04-10|1115.02
#2013-04-11|1120.99
#2013-04-12|1121.52
#2013-04-15|1111.08
#2013-04-16|1119.63
#2013-04-17|1118.33
#2013-04-18|1112.55
#2013-04-19|1105.43
#2013-04-22|1101.91
#2013-04-23|1105.94
#2013-04-24|1116.51
#2013-04-25|1129.23
#2013-04-26|1120.35
#2013-04-29|1127.60
#2013-04-30|1134.79
#2013-05-01|1132.30
#2013-05-02|1140.96
#2013-05-03|1143.50
#2013-05-06|1142.73
#2013-05-07|1159.10
#2013-05-08|1162.39
#2013-05-09|1152.39
#2013-05-10|1142.88
#2013-05-13|1140.90
#2013-05-14|1145.45
#2013-05-15|1150.36
#2013-05-16|1156.76
#2013-05-17|1152.62
#2013-05-20|1144.06
#2013-05-21|1140.25
#2013-05-22|1142.00
#2013-05-23|1124.10
#2013-05-24|1124.26
#2013-05-27|1124.49
#2013-05-28|1131.26
#2013-05-29|1131.56
#2013-05-30|1127.31
#2013-05-31|1114.37
#2013-06-03|1105.65
#2013-06-04|1119.35
#2013-06-05|1102.79
#2013-06-06|1094.63
#2013-06-07|1086.73
#2013-06-10|1079.35
#2013-06-11|1060.24
#2013-06-12|1064.73
#2013-06-13|1053.43
#2013-06-14|1065.34
#2013-06-17|1065.34
#2013-06-18|1061.68
#2013-06-19|1061.02
#2013-06-20|1028.66
#2013-06-21|1017.45
#2013-06-24|1002.43
#2013-06-25| 999.64
#2013-06-26|1014.82
#2013-06-27|1043.84
#2013-06-28|1073.14
#2013-07-01|1088.50
#2013-07-02|1093.09
#2013-07-03|1076.57
#2013-07-04|1082.97
#2013-07-05|1075.00
#2013-07-08|1062.64
#2013-07-09|1074.65
#2013-07-10|1077.35
#2013-07-11|1086.39
#2013-07-12|1096.15
#2013-07-15|1105.83
#2013-07-16|1111.71
#2013-07-17|1114.83
#2013-07-18|1118.24
#2013-07-19|1113.13
#2013-07-22|1117.57
#2013-07-23|1124.05
#2013-07-24|1125.62
#2013-07-25|1115.82
#2013-07-26|1117.20
#2013-07-29|1110.85
#2013-07-30|1105.72
#2013-07-31|1108.91
#2013-08-01|1105.63
#2013-08-02|1106.67
#2013-08-05|1108.79
#2013-08-06|1101.18
#2013-08-07|1099.09
#2013-08-08|1111.74
#2013-08-09|1112.42
#2013-08-12|1114.02
#2013-08-13|1118.10
#2013-08-14|1116.24
#2013-08-15|1109.41
#2013-08-16|1102.85
#2013-08-19|1084.24
#2013-08-20|1064.26
#2013-08-21|1047.20
#2013-08-22|1046.03
#2013-08-23|1057.54
#2013-08-26|1059.04
#2013-08-27|1028.21
#2013-08-28|1016.20
#2013-08-29|1028.41
#2013-08-30|1038.92
#2013-09-02|1051.60
#2013-09-03|1034.98
#2013-09-04|1046.88
#2013-09-05|1050.94
#2013-09-06|1065.21
#2013-09-09|1071.16
#2013-09-10|1087.22
#2013-09-11|1102.59
#2013-09-12|1103.73
#2013-09-13|1106.34
#2013-09-16|1108.04
#2013-09-17|1105.84
#2013-09-18|1104.82
#2013-09-19|1124.92
#2013-09-20|1117.23
#2013-09-23|1116.03
#2013-09-24|1114.25
#2013-09-25|1123.29
#2013-09-26|1129.03
#2013-09-27|1128.26
#2013-09-30|1118.68
#2013-10-01|1128.87
#2013-10-02|1133.71
#2013-10-03|1145.82
#2013-10-04|1148.56
#2013-10-07|1151.75
#2013-10-08|1152.97
#2013-10-09|1156.92
#2013-10-10|1161.69
#2013-10-11|1167.01
#2013-10-14|1164.14
#2013-10-15|1162.98
#2013-10-16|1162.81
#2013-10-17|1164.57
#2013-10-18|1174.90
#2013-10-21|1174.78
#2013-10-22|1181.34
#2013-10-23|1170.01
#2013-10-24|1171.03
#2013-10-25|1168.55
#2013-10-28|1169.96
#2013-10-29|1173.06
#2013-10-30|1179.77
#2013-10-31|1164.44
#2013-11-01|1154.62
#2013-11-04|1151.46
#2013-11-05|1143.42
#2013-11-06|1137.68
#2013-11-07|1130.08
#2013-11-08|1124.50
#2013-11-11|1119.28
#2013-11-12|1121.22
#2013-11-13|1116.25
#2013-11-14|1127.80
#2013-11-15|1135.25
#2013-11-18|1150.13
#2013-11-19|1149.21
#2013-11-20|1141.25
#2013-11-21|1125.85
#2013-11-22|1129.59
#2013-11-25|1134.31
#2013-11-26|1134.34
#2013-11-27|1132.37
#2013-11-28|1136.69
#2013-11-29|1146.22
#2013-12-02|1150.40
#2013-12-03|1139.00
#2013-12-04|1136.00
#2013-12-05|1134.69
#2013-12-06|1131.63
#2013-12-09|1137.27
#2013-12-10|1141.82
#2013-12-11|1135.58
#2013-12-12|1121.32
#2013-12-13|1122.41
#2013-12-16|1120.40
#2013-12-17|1123.62
#2013-12-18|1132.03
#2013-12-19|1130.67
#2013-12-20|1130.22
#2013-12-23|1140.09
#2013-12-24|1143.16
#2013-12-25|1143.16
#2013-12-26|1140.06
#2013-12-27|1146.93
#2013-12-30|1149.64
#2013-12-31|1151.39
#2014-01-01|1152.85
#2014-01-02|1145.75
#2014-01-03|1146.99
#2014-01-06|1146.13
#2014-01-07|1152.04
#2014-01-08|1159.72
#2014-01-09|1155.54
#2014-01-10|1160.78
#2014-01-13|1166.54
#2014-01-14|1159.79
#2014-01-15|1158.91
#2014-01-16|1152.24
#2014-01-17|1150.48
#2014-01-20|1144.55
#2014-01-21|1144.69
#2014-01-22|1151.71
#2014-01-23|1146.67
#2014-01-24|1123.29
#2014-01-27|1100.66
#2014-01-28|1112.41
#2014-01-29|1113.25
#2014-01-30|1110.11
#2014-01-31|1112.79
#2014-02-03|1106.25
#2014-02-04|1101.36
#2014-02-05|1098.87
#2014-02-06|1103.72
#2014-02-07|1116.69
#2014-02-10|1121.89
#2014-02-11|1126.98
#2014-02-12|1134.27
#2014-02-13|1125.81
#2014-02-14|1133.93
#2014-02-17|1140.69
#2014-02-18|1141.32
#2014-02-19|1148.95
#2014-02-20|1144.26
#2014-02-21|1149.64
#2014-02-24|1157.18
#2014-02-25|1159.09
#2014-02-26|1166.49
#2014-02-27|1167.01
#2014-02-28|1179.33
#2014-03-03|1172.80
#2014-03-04|1177.34
#2014-03-05|1179.80
#2014-03-06|1184.21
#2014-03-07|1175.03
#2014-03-10|1160.34
#2014-03-11|1164.38
#2014-03-12|1157.57
#2014-03-13|1156.02
#2014-03-14|1151.81
#2014-03-17|1157.69
#2014-03-18|1164.98
#2014-03-19|1167.82
#2014-03-20|1158.45
#2014-03-21|1157.86
#2014-03-24|1149.65
#2014-03-25|1151.68
#2014-03-26|1158.66
#2014-03-27|1150.58
#2014-03-28|1157.22
#2014-03-31|1169.30
#2014-04-01|1179.50
#2014-04-02|1182.77
#2014-04-03|1179.46
#2014-04-04|1182.90
#2014-04-07|1176.58
#2014-04-08|1178.63
#2014-04-09|1192.89
#2014-04-10|1190.54
#2014-04-11|1184.96
#2014-04-14|1184.26
#2014-04-15|1175.71
#2014-04-16|1175.59
#2014-04-17|1187.47
#2014-04-18|1189.36
#2014-04-21|1187.68
#2014-04-22|1184.90
#2014-04-23|1183.83
#2014-04-24|1184.25
#2014-04-25|1181.83
#2014-04-28|1185.76
#2014-04-29|1191.66
#2014-04-30|1194.30
#2014-05-01|1195.57
#2014-05-02|1207.17
#2014-05-05|1195.95
#2014-05-06|1200.80
#2014-05-07|1198.62
#2014-05-08|1203.02
#2014-05-09|1193.92
#2014-05-12|1197.24
#2014-05-13|1198.37
#2014-05-14|1201.56
#2014-05-15|1205.85
#2014-05-16|1207.37
#2014-05-19|1200.94
#2014-05-20|1201.21
#2014-05-21|1202.50
#2014-05-22|1218.44
#2014-05-23|1221.22
#2014-05-26|1219.56
#2014-05-27|1211.23
#2014-05-28|1209.30
#2014-05-29|1212.64
#2014-05-30|1213.41
#2014-06-02|1204.57
#2014-06-03|1198.48
#2014-06-04|1200.41
#2014-06-05|1202.75
#2014-06-06|1215.41
#2014-06-09|1217.55
#2014-06-10|1232.43
#2014-06-11|1233.84
#2014-06-12|1244.80
#2014-06-13|1235.60
#2014-06-16|1238.80
#2014-06-17|1232.29
#2014-06-18|1229.68
#2014-06-19|1237.98
#2014-06-20|1230.60
#2014-06-23|1238.76
#2014-06-24|1243.39
#2014-06-25|1237.90
#2014-06-26|1241.79
#2014-06-27|1247.27
#2014-06-30|1263.27
#2014-07-01|1258.98
#2014-07-02|1270.70
#2014-07-03|1275.76
#2014-07-04|1285.02
#2014-07-07|1291.89
#2014-07-08|1289.27
#2014-07-09|1280.58
#2014-07-10|1277.29
#2014-07-11|1281.93
#2014-07-14|1284.63
#2014-07-15|1289.69
#2014-07-16|1292.94
#2014-07-17|1289.42
#2014-07-18|1287.88
#2014-07-21|1287.54
#2014-07-22|1297.63
#2014-07-23|1300.75
#2014-07-24|1299.10
#2014-07-25|1306.38
#2014-07-28|1304.71
#2014-07-29|1298.82
#2014-07-30|1293.95
#2014-07-31|1282.80
#2014-08-01|1274.33
#2014-08-04|1278.49
#2014-08-05|1283.08
#2014-08-06|1272.82
#2014-08-07|1268.43
#2014-08-08|1268.53
#2014-08-11|1282.40
#2014-08-12|1287.72
#2014-08-13|1299.01
#2014-08-14|1309.71
#2014-08-15|1308.00
#2014-08-18|1316.08
#2014-08-19|1325.14
#2014-08-20|1334.11
#2014-08-21|1341.46
#2014-08-22|1347.19
#2014-08-25|1353.74
#2014-08-26|1362.31
#2014-08-27|1365.15
#2014-08-28|1356.18
#2014-08-29|1360.71
#2014-09-01|1365.81
#2014-09-02|1374.16
#2014-09-03|1389.39
#2014-09-04|1394.45
#2014-09-05|1397.31
#2014-09-08|1404.46
#2014-09-09|1397.89
#2014-09-10|1391.46
#2014-09-11|1393.18
#2014-09-12|1391.97
#2014-09-15|1378.31
#2014-09-16|1368.45
#2014-09-17|1384.95
#2014-09-18|1387.88
#2014-09-19|1392.53
#2014-09-22|1377.61
#2014-09-23|1367.32
#2014-09-24|1373.38
#2014-09-25|1369.11
#2014-09-26|1372.52
#2014-09-29|1365.95
#2014-09-30|1373.14
#2014-10-01|1368.39
#2014-10-02|1373.66
#2014-10-03|1372.91
#2014-10-06|1383.83
#2014-10-07|1376.40
#2014-10-08|1348.70
#2014-10-09|1367.95
#2014-10-10|1350.70
#2014-10-13|1340.62
#2014-10-14|1343.09
#2014-10-15|1338.59
#2014-10-16|1334.94
#2014-10-17|1348.11
#2014-10-20|1360.38
#2014-10-21|1370.84
#2014-10-22|1379.12
#2014-10-23|1380.71
#2014-10-24|1380.86
#2014-10-27|1378.00
#2014-10-28|1395.60
#2014-10-29|1402.02
#2014-10-30|1397.81
#2014-10-31|1410.28
#2014-11-03|1405.89
#2014-11-04|1405.69
#2014-11-05|1401.11
#2014-11-06|1390.32
#2014-11-07|1397.64
#2014-11-10|1407.76
#2014-11-11|1408.13
#2014-11-12|1409.92
#2014-11-13|1410.86
#2014-11-14|1405.95
#2014-11-17|1402.69
#2014-11-18|1406.88
#2014-11-19|1405.87
#2014-11-20|1402.15
#2014-11-21|1404.02
#2014-11-24|1403.96
#2014-11-25|1410.12
#2014-11-26|1407.63
#2014-11-27|1410.10
#2014-11-28|1397.20
#2014-12-01|1384.70
#2014-12-02|1395.12
#2014-12-03|1391.47
#2014-12-04|1393.39
#2014-12-05|1378.94
#2014-12-08|1361.32
#2014-12-09|1355.52
#2014-12-10|1357.05
#2014-12-11|1348.46
#2014-12-12|1350.68
#2014-12-15|1337.29
#2014-12-16|1311.73
#2014-12-17|1306.35
#2014-12-18|1330.17
#2014-12-19|1327.87
#2014-12-22|1333.34
#2014-12-23|1326.69
#2014-12-24|1323.08
#2014-12-25|1322.55
#2014-12-26|1325.81
#2014-12-29|1336.76
#2014-12-30|1345.93
#2014-12-31|1353.31
#2015-01-01|1352.27
#2015-01-02|1340.52
#2015-01-05|1329.14
#2015-01-06|1315.46
#2015-01-07|1321.58
#2015-01-08|1344.95
#2015-01-09|1369.62
#2015-01-12|1362.13
#2015-01-13|1376.59
#2015-01-14|1367.93
#2015-01-15|1371.99
#2015-01-16|1375.19
#2015-01-19|1378.74
#2015-01-20|1385.70
#2015-01-21|1401.43
#2015-01-22|1414.71
#2015-01-23|1430.74
#2015-01-26|1436.31
#2015-01-27|1428.77
#2015-01-28|1434.21
#2015-01-29|1429.32
#2015-01-30|1425.33
#2015-02-02|1422.20
#2015-02-03|1424.92
#2015-02-04|1428.13
#2015-02-05|1426.55
#2015-02-06|1421.30
#2015-02-09|1408.49
#2015-02-10|1401.74
#2015-02-11|1395.71
#2015-02-12|1415.62
#2015-02-13|1445.40
#2015-02-16|1447.05
#2015-02-17|1442.38
#2015-02-18|1441.42
#2015-02-19|1441.87
#2015-02-20|1440.40
#2015-02-23|1449.58
#2015-02-24|1458.81
#2015-02-25|1455.24
#2015-02-26|1452.26
#2015-02-27|1440.50
#2015-03-02|1451.10
#2015-03-03|1457.95
#2015-03-04|1465.10
#2015-03-05|1482.38
#2015-03-06|1488.17
#2015-03-09|1473.58
#2015-03-10|1454.67
#2015-03-11|1443.88
#2015-03-12|1465.48
#2015-03-13|1438.84
#2015-03-16|1452.09
#2015-03-17|1462.55
#2015-03-18|1470.01
#2015-03-19|1488.88
#2015-03-20|1492.04
#2015-03-23|1485.28
#2015-03-24|1505.29
#2015-03-25|1521.49
#2015-03-26|1486.90
#2015-03-27|1485.73
#2015-03-30|1492.00
#2015-03-31|1500.53
#2015-04-01|1522.84
#2015-04-02|1535.16
#2015-04-03|1547.97
#2015-04-06|1578.44
#2015-04-07|1580.40
#2015-04-08|1591.99
#2015-04-09|1586.92
#2015-04-10|1595.99
#2015-04-13|1617.69
#2015-04-14|1613.11
#2015-04-15|1604.88
#2015-04-16|1610.81
#2015-04-17|1603.56
#2015-04-20|1592.82
#2015-04-21|1584.84
#2015-04-22|1581.97
#2015-04-23|1564.01
#2015-04-24|1554.47
#2015-04-27|1551.71
#2015-04-28|1558.07
#2015-04-29|1559.15
#2015-04-30|1551.94
#2015-05-01|1549.82
#2015-05-04|1548.10
#2015-05-05|1548.33
#2015-05-06|1519.61
#2015-05-07|1488.83
#2015-05-08|1520.97
#2015-05-11|1538.52
#2015-05-12|1520.08
#2015-05-13|1525.15
#2015-05-14|1533.50
#2015-05-15|1553.15
#2015-05-18|1571.48
#2015-05-19|1579.25
#2015-05-20|1593.59
#2015-05-21|1594.08
#2015-05-22|1599.11
#2015-05-25|1591.34
#2015-05-26|1572.64
#2015-05-27|1552.41
#2015-05-28|1549.55
#2015-05-29|1548.92
#2015-06-01|1532.48
#2015-06-02|1518.45
#2015-06-03|1495.59
#2015-06-04|1489.49
#2015-06-05|1503.20
#2015-06-08|1488.97
#2015-06-09|1479.68
#2015-06-10|1492.67
#2015-06-11|1491.82
#2015-06-12|1490.45
#2015-06-15|1485.85
#2015-06-16|1476.20
#2015-06-17|1495.51
#2015-06-18|1535.26
#2015-06-19|1537.11
#2015-06-22|1548.91
#2015-06-23|1545.42
#2015-06-24|1558.21
#2015-06-25|1570.45
#2015-06-26|1564.27
#2015-06-29|1532.95
#2015-06-30|1563.97
#2015-07-01|1581.83
#2015-07-02|1586.71
#2015-07-03|1587.20
#2015-07-06|1571.26
#2015-07-07|1512.15
#2015-07-08|1495.59
#2015-07-09|1536.24
#2015-07-10|1552.57
#2015-07-13|1568.94
#2015-07-14|1574.62
#2015-07-15|1580.71
#2015-07-16|1580.52
#2015-07-17|1593.16
#2015-07-20|1597.32
#2015-07-21|1557.66
#2015-07-22|1558.11
#2015-07-23|1555.18
#2015-07-24|1543.75
#2015-07-27|1504.16
#2015-07-28|1501.99
#2015-07-29|1493.15
#2015-07-30|1474.75
#2015-07-31|1502.95
#2015-08-03|1484.87
#2015-08-04|1506.13
#2015-08-05|1517.75
#2015-08-06|1530.64
#2015-08-07|1522.67
#2015-08-10|1521.43
#2015-08-11|1494.31
#2015-08-12|1466.40
#2015-08-13|1486.06
#2015-08-14|1495.41
#2015-08-17|1490.75
#2015-08-18|1474.19
#2015-08-19|1471.00
#2015-08-20|1456.78
#2015-08-21|1429.41
#2015-08-24|1355.23
#2015-08-25|1400.17
#2015-08-26|1401.49
#2015-08-27|1431.53
#2015-08-28|1437.81
#2015-08-31|1447.12
#2015-09-01|1420.56
#2015-09-02|1415.40
#2015-09-03|1417.03
#2015-09-04|1374.42
#2015-09-07|1347.43
#2015-09-08|1350.83
#2015-09-09|1375.03
#2015-09-10|1371.85
#2015-09-11|1371.59
#2015-09-14|1379.39
#2015-09-15|1378.81
#2015-09-16|1401.64
#2015-09-17|1406.56
#2015-09-18|1437.01
#2015-09-21|1425.26
#2015-09-22|1407.34
#2015-09-23|1401.35
#2015-09-24|1400.81
#2015-09-25|1400.42
#2015-09-28|1391.25
#2015-09-29|1385.01
#2015-09-30|1406.86
#2015-10-01|1418.98
#2015-10-02|1422.66
#2015-10-05|1446.72
#2015-10-06|1465.29
#2015-10-07|1490.69
#2015-10-08|1478.03
#2015-10-09|1494.06
#2015-10-12|1492.66
#2015-10-13|1478.57
#2015-10-14|1481.96
#2015-10-15|1500.64
#2015-10-16|1497.96
#2015-10-19|1509.84
#2015-10-20|1502.13
#2015-10-21|1488.11
#2015-10-22|1490.93
#2015-10-23|1499.43
#2015-10-26|1505.34
#2015-10-27|1498.58
#2015-10-28|1496.53
#2015-10-29|1473.58
#2015-10-30|1478.80
#2015-11-02|1469.80
#2015-11-03|1475.24
#2015-11-04|1474.12
#2015-11-05|1453.46
#2015-11-06|1428.87
#2015-11-09|1411.17
#2015-11-10|1383.64
#2015-11-11|1394.93
#2015-11-12|1393.01
#2015-11-13|1383.42
#2015-11-16|1387.98
#2015-11-17|1401.99
#2015-11-18|1392.54
#2015-11-19|1400.11
#2015-11-20|1411.81
#2015-11-23|1405.77
#2015-11-24|1404.86
#2015-11-25|1404.01
#2015-11-26|1395.17
#2015-11-27|1382.59
#2015-11-30|1375.62
#2015-12-01|1391.85
#2015-12-02|1397.71
#2015-12-03|1393.02
#2015-12-04|1389.86
#2015-12-07|1395.43
#2015-12-08|1377.14
#2015-12-09|1361.72
#2015-12-10|1344.66
#2015-12-11|1320.96
#2015-12-14|1328.30
#2015-12-15|1344.73
#2015-12-16|1354.83
#2015-12-17|1376.71
#2015-12-18|1366.43
#2015-12-21|1368.22
#2015-12-22|1379.42
#2015-12-23|1394.88
#2015-12-24|1394.77
#2015-12-25|1395.67
#2015-12-28|1404.20
#2015-12-29|1407.66
#2015-12-30|1402.17
#2015-12-31|1407.48
#2016-01-01|1408.70
#2016-01-04|1366.69
#2016-01-05|1371.48
#2016-01-06|1368.95
#2016-01-07|1337.75
#2016-01-08|1342.34
#2016-01-11|1313.66
#2016-01-12|1320.96
#2016-01-13|1324.47
#2016-01-14|1310.66
#2016-01-15|1284.01
#2016-01-18|1265.45
#2016-01-19|1279.79
#2016-01-20|1250.71
#2016-01-21|1240.21
#2016-01-22|1271.39
#2016-01-25|1278.09
#2016-01-26|1275.45
#2016-01-27|1280.18
#2016-01-28|1286.14
#2016-01-29|1318.71
#2016-02-01|1316.54
#2016-02-02|1287.34
#2016-02-03|1274.73
#2016-02-04|1283.27
#2016-02-05|1300.86
#2016-02-08|1287.79
#2016-02-09|1285.62
#2016-02-10|1281.65
#2016-02-11|1256.49
#2016-02-12|1255.28
#2016-02-15|1277.58
#2016-02-16|1261.73
#2016-02-17|1271.28
#2016-02-18|1296.96
#2016-02-19|1290.76
#2016-02-22|1303.02
#2016-02-23|1300.72
#2016-02-24|1277.14
#2016-02-25|1274.95
#2016-02-26|1273.85
#2016-02-29|1276.03
#2016-03-01|1297.50
#2016-03-02|1314.47
#2016-03-03|1332.27
#2016-03-04|1337.01
#2016-03-07|1339.29
#2016-03-08|1331.78
#2016-03-09|1339.03
#2016-03-10|1340.14
#2016-03-11|1352.95
#2016-03-14|1352.47
#2016-03-15|1318.17
#2016-03-16|1316.60
#2016-03-17|1332.05
#2016-03-18|1337.55
#2016-03-21|1351.35
#2016-03-22|1352.89
#2016-03-23|1348.37
#2016-03-24|1343.42
#2016-03-25|1342.14
#2016-03-28|1327.07
#2016-03-29|1313.50
#2016-03-30|1351.84
#2016-03-31|1368.26
#2016-04-01|1357.10
#2016-04-04|1365.12
#2016-04-05|1351.61
#2016-04-06|1350.70
#2016-04-07|1359.53
#2016-04-08|1368.44
#2016-04-11|1378.24
#2016-04-12|1387.29
#2016-04-13|1397.14
#2016-04-14|1396.35
#2016-04-15|1396.86
#2016-04-18|1401.96
#2016-04-19|1408.63
#2016-04-20|1401.12
#2016-04-21|1402.68
#2016-04-22|1388.54
#2016-04-25|1382.02
#2016-04-26|1385.77
#2016-04-27|1386.44
#2016-04-28|1384.47
#2016-04-29|1395.75
#2016-05-02|1392.64
#2016-05-03|1368.96
#2016-05-04|1363.60
#2016-05-05|1365.55
#2016-05-06|1354.12
#2016-05-09|1351.20
#2016-05-10|1355.42
#2016-05-11|1356.33
#2016-05-12|1356.19
#2016-05-13|1343.42
#2016-05-16|1337.44
#2016-05-17|1344.33
#2016-05-18|1336.70
#2016-05-19|1324.58
#2016-05-20|1323.80
#2016-05-23|1320.29
#2016-05-24|1312.78
#2016-05-25|1321.62
#2016-05-26|1325.79
#2016-05-27|1350.90
#2016-05-30|1346.12
#2016-05-31|1336.86
#2016-06-01|1332.95
#2016-06-02|1329.65
#2016-06-03|1335.70
#2016-06-06|1340.33
#2016-06-07|1352.82
#2016-06-08|1353.13
#2016-06-09|1354.63
#2016-06-10|1341.63
#2016-06-13|1332.03
#2016-06-14|1324.06
#2016-06-15|1330.88
#2016-06-16|1318.17
#2016-06-17|1321.45
#2016-06-20|1334.38
#2016-06-21|1333.03
#2016-06-22|1339.06
#2016-06-23|1352.51
#2016-06-24|1323.53
#2016-06-27|1320.21
#2016-06-28|1336.50
#2016-06-29|1359.76
#2016-06-30|1377.02
#2016-07-01|1389.44
#2016-07-04|1401.43
#2016-07-05|1390.61
#2016-07-06|1384.96
#2016-07-07|1405.43
#2016-07-08|1410.62
#2016-07-11|1435.95
#2016-07-12|1437.45
#2016-07-13|1432.82
#2016-07-14|1436.26
#2016-07-15|1432.58
#2016-07-18|1425.03
#2016-07-19|1424.96
#2016-07-20|1446.13
#2016-07-21|1440.84
#2016-07-22|1439.97
#2016-07-25|1447.16
#2016-07-26|1439.88
#2016-07-27|1441.78
#2016-07-28|1445.43
#2016-07-29|1448.05
#2016-08-01|1453.93
#2016-08-02|1443.92
#2016-08-03|1440.68
#2016-08-04|1451.66
#2016-08-05|1462.59
#2016-08-08|1468.79
#2016-08-09|1468.01
#2016-08-10|1464.80
#2016-08-11|1468.83
#2016-08-12|1464.49
#2016-08-15|1463.93
#2016-08-16|1465.30
#2016-08-17|1461.25
#2016-08-18|1472.10
#2016-08-19|1464.27
#2016-08-22|1453.69
#2016-08-23|1454.81
#2016-08-24|1454.06
#2016-08-25|1450.03
#2016-08-26|1453.49
#2016-08-29|1442.66
#2016-08-30|1455.66
#2016-08-31|1446.72
#2016-09-01|1442.09
#2016-09-02|1457.98
#2016-09-05|1463.92
#2016-09-06|1486.97
#2016-09-07|1487.59
#2016-09-08|1498.36
#2016-09-09|1470.84
#2016-09-12|1445.13
#2016-09-13|1445.27
#2016-09-14|1450.38
#2016-09-15|1455.27
#2016-09-16|1451.88
#2016-09-19|1461.27
#2016-09-20|1462.51
#2016-09-21|1467.97
#2016-09-22|1489.34
#2016-09-23|1482.21
#2016-09-26|1466.00
#2016-09-27|1477.32
#2016-09-28|1479.78
#2016-09-29|1452.14
#2016-09-30|1452.94
#2016-10-03|1475.82
#2016-10-04|1482.07
#2016-10-05|1478.98
#2016-10-06|1468.17
#2016-10-07|1465.10
#2016-10-10|1469.35
#2016-10-11|1457.93
#2016-10-12|1451.71
#2016-10-13|1428.81
#2016-10-14|1442.60
#2016-10-17|1432.36
#2016-10-18|1453.57
#2016-10-19|1458.28
#2016-10-20|1451.55
#2016-10-21|1454.25
#2016-10-24|1458.71
#2016-10-25|1460.91
#2016-10-26|1445.72
#2016-10-27|1445.56
#2016-10-28|1449.51
#2016-10-31|1452.81
#2016-11-01|1450.09
#2016-11-02|1428.53
#2016-11-03|1419.51
#2016-11-04|1385.74
#2016-11-07|1404.47
#2016-11-08|1404.85
#2016-11-09|1410.66
#2016-11-10|1414.32
#2016-11-11|1380.25
#2016-11-14|1368.74
#2016-11-15|1356.25
#2016-11-16|1348.12
#2016-11-17|1349.26
#2016-11-18|1353.06
#2016-11-21|1350.68
#2016-11-22|1361.02
#2016-11-23|1363.47
#2016-11-24|1350.76
#2016-11-25|1371.56
#2016-11-28|1382.35
#2016-11-29|1374.97
#2016-11-30|1382.01
#2016-12-01|1376.16
#2016-12-02|1367.67
#2016-12-05|1368.40
#2016-12-06|1374.24
#2016-12-07|1366.49
#2016-12-08|1375.62
#2016-12-09|1368.45
#2016-12-12|1361.79
#2016-12-13|1362.90
#2016-12-14|1357.73
#2016-12-15|1332.25
#2016-12-16|1331.49
#2016-12-19|1322.38
#2016-12-20|1314.37
#2016-12-21|1314.72
#2016-12-22|1301.23
#2016-12-23|1297.51
#2016-12-26|1282.62
#2016-12-27|1293.69
#2016-12-28|1303.79
#2016-12-29|1314.73
#2016-12-30|1328.83
#2017-01-02|1330.80
#2017-01-03|1321.91
#2017-01-04|1332.63
#2017-01-05|1342.72
#2017-01-06|1341.25
#2017-01-09|1333.42
#2017-01-10|1343.98
#2017-01-11|1349.85
#2017-01-12|1353.79
#2017-01-13|1354.32
#2017-01-16|1350.51
#2017-01-17|1357.61
#2017-01-18|1360.45
#2017-01-19|1354.39
#2017-01-20|1353.60
#2017-01-23|1354.46
#2017-01-24|1365.05
#2017-01-25|1368.05
#2017-01-26|1368.66
#2017-01-27|1363.13
#2017-01-30|1363.64
#2017-01-31|1356.29
#2017-02-01|1355.82
#2017-02-02|1366.21
#2017-02-03|1384.03
#2017-02-06|1393.15
#2017-02-07|1386.80
#2017-02-08|1386.15
#2017-02-09|1393.42
#2017-02-10|1392.36
#2017-02-13|1396.03
#2017-02-14|1388.23
#2017-02-15|1374.74
#2017-02-16|1389.68
#2017-02-17|1392.38
#2017-02-20|1397.83
#2017-02-21|1396.40
#2017-02-22|1395.69
#2017-02-23|1407.49
#2017-02-24|1400.76
#2017-02-27|1399.86
#2017-02-28|1395.45
#2017-03-01|1402.99
#2017-03-02|1384.80
#2017-03-03|1384.37
#2017-03-06|1389.76
#2017-03-07|1387.45
#2017-03-08|1389.59
#2017-03-09|1380.14
#2017-03-10|1378.24
#2017-03-13|1384.56
#2017-03-14|1402.57
#2017-03-15|1408.20
#2017-03-16|1428.38
#2017-03-17|1429.60
#2017-03-20|1440.91
#2017-03-21|1432.99
#2017-03-22|1427.54
#2017-03-23|1429.45
#2017-03-24|1434.45
#2017-03-27|1422.31
#2017-03-28|1428.21
#2017-03-29|1424.29
#2017-03-30|1420.24
#2017-03-31|1414.50
#2017-04-03|1420.23
#2017-04-04|1420.09
#2017-04-05|1424.79
#2017-04-06|1417.01
#2017-04-07|1407.57
#2017-04-10|1402.75
#2017-04-11|1401.91
#2017-04-12|1412.39
#2017-04-13|1423.96
#2017-04-14|1423.34
#2017-04-17|1421.77
#2017-04-18|1410.59
#2017-04-19|1408.49
#2017-04-20|1408.11
#2017-04-21|1403.27
#2017-04-24|1409.19
#2017-04-25|1419.87
#2017-04-26|1420.36
#2017-04-27|1411.26
#2017-04-28|1414.89
#2017-05-01|1415.72
#2017-05-02|1411.09
#2017-05-03|1404.41
#2017-05-04|1404.62
#2017-05-05|1400.47
#2017-05-08|1408.78
#2017-05-09|1407.95
#2017-05-10|1418.24
#2017-05-11|1423.26
#2017-05-12|1422.03
#2017-05-15|1427.57
#2017-05-16|1426.31
#2017-05-17|1419.95
#2017-05-18|1394.66
#2017-05-19|1401.34
#2017-05-22|1397.74
#2017-05-23|1380.65
#2017-05-24|1369.01
#2017-05-25|1367.01
#2017-05-26|1362.07
#2017-05-29|1339.24
#2017-05-30|1353.69
#2017-05-31|1357.26
#2017-06-01|1364.88
#2017-06-02|1379.04
#2017-06-05|1384.86
#2017-06-06|1377.24
#2017-06-07|1389.94
#2017-06-08|1398.47
#2017-06-09|1397.84
#2017-06-12|1389.98
#2017-06-13|1386.14
#2017-06-14|1393.31
#2017-06-15|1390.57
#2017-06-16|1383.36
#2017-06-19|1380.63
#2017-06-20|1375.86
#2017-06-21|1377.06
#2017-06-22|1376.52
#2017-06-23|1385.47
#2017-06-26|1389.70
#2017-06-27|1386.83
#2017-06-28|1383.04
#2017-06-29|1380.01
#2017-06-30|1387.76
#2017-07-03|1386.30
#2017-07-04|1377.26
#2017-07-05|1381.71
#2017-07-06|1376.52
#2017-07-07|1378.93
#2017-07-10|1388.15
#2017-07-11|1382.12
#2017-07-12|1389.56
#2017-07-13|1397.64
#2017-07-14|1407.99
#2017-07-17|1413.41
#2017-07-18|1411.50
#2017-07-19|1424.54
#2017-07-20|1417.43
#2017-07-21|1419.05
#2017-07-24|1420.24
#2017-07-25|1413.96
#2017-07-26|1419.14
#2017-07-27|1415.95
#2017-07-28|1398.48
#2017-07-31|1385.91
#2017-08-01|1386.59
#2017-08-02|1392.04
#2017-08-03|1383.15
#2017-08-04|1378.74
#2017-08-07|1379.51
#2017-08-08|1378.18
#2017-08-09|1347.27
#2017-08-10|1326.50
#2017-08-11|1317.32
#2017-08-14|1335.98
#2017-08-15|1335.35
#2017-08-16|1351.62
#2017-08-17|1346.44
#2017-08-18|1334.82
#2017-08-21|1326.59
#2017-08-22|1339.80
#2017-08-23|1342.85
#2017-08-24|1369.37
#2017-08-25|1370.98
#2017-08-28|1374.90
#2017-08-29|1369.21
#2017-08-30|1374.47
#2017-08-31|1373.50
#2017-09-01|1386.50
#2017-09-04|1386.45
#2017-09-05|1387.86
#2017-09-06|1378.89
#2017-09-07|1388.04
#2017-09-08|1385.42
#2017-09-11|1378.14
#2017-09-12|1389.61
#2017-09-13|1389.47
#2017-09-14|1405.22
#2017-09-15|1408.04
#2017-09-18|1406.93
#2017-09-19|1399.27
#2017-09-20|1405.46
#2017-09-21|1414.94
#2017-09-22|1408.95
#2017-09-25|1383.58
#2017-09-26|1378.42
#2017-09-27|1360.78
#2017-09-28|1360.26
#2017-09-29|1370.77
#2017-10-02|1368.90
#2017-10-03|1376.54
#2017-10-04|1394.93
#2017-10-05|1395.57
#2017-10-06|1406.71
#2017-10-09|1406.23
#2017-10-10|1419.85
#2017-10-11|1416.44
#2017-10-12|1430.67
#2017-10-13|1435.59
#2017-10-16|1452.11
#2017-10-17|1443.91
#2017-10-18|1438.07
#2017-10-19|1433.78
#2017-10-20|1433.09
#2017-10-23|1437.68
#2017-10-24|1427.70
#2017-10-25|1419.72
#2017-10-26|1420.99
#2017-10-27|1427.90
#2017-10-30|1435.11
#2017-10-31|1435.65
#2017-11-01|1436.23
#2017-11-02|1452.73
#2017-11-03|1446.39
#2017-11-06|1456.11
#2017-11-07|1429.62
#2017-11-08|1431.81
#2017-11-09|1430.28
#2017-11-10|1425.93
#2017-11-13|1417.42
#2017-11-14|1418.32
#2017-11-15|1402.36
#2017-11-16|1414.41
#2017-11-17|1423.21
#2017-11-20|1424.33
#2017-11-21|1443.84
#2017-11-22|1441.31
#2017-11-23|1434.57
#2017-11-24|1442.02
#2017-11-27|1442.19
#2017-11-28|1446.06
#2017-11-29|1446.61
#2017-11-30|1431.75
#2017-12-01|1421.85
#2017-12-04|1425.70
#2017-12-05|1418.14
#2017-12-06|1396.87
#2017-12-07|1395.31
#2017-12-08|1414.74
#2017-12-11|1428.45
#2017-12-12|1419.97
#2017-12-13|1418.53
#2017-12-14|1436.27
#2017-12-15|1438.91
#2017-12-18|1447.24
#2017-12-19|1461.72
#2017-12-20|1467.29
#2017-12-21|1475.91
#2017-12-22|1483.57
#2017-12-25|1482.15
#2017-12-26|1486.88
#2017-12-27|1500.18
#2017-12-28|1502.13
#2017-12-29|1511.52
#2018-01-01|1511.35
#2018-01-02|1513.75
#2018-01-03|1519.90
#2018-01-04|1536.99
#2018-01-05|1539.63
#2018-01-08|1546.56
#2018-01-09|1537.19
#2018-01-10|1534.75
#2018-01-11|1549.90
#2018-01-12|1550.79
#2018-01-15|1540.87
#2018-01-16|1539.54
#2018-01-17|1546.19
#2018-01-18|1540.39
#2018-01-19|1545.00
#2018-01-22|1552.83
#2018-01-23|1564.91
#2018-01-24|1575.61
#2018-01-25|1566.78
#2018-01-26|1562.23
#2018-01-29|1547.45
#2018-01-30|1546.03
#2018-01-31|1544.42
#2018-02-01|1530.64
#2018-02-02|1513.06
#2018-02-05|1497.67
#2018-02-06|1453.37
#2018-02-07|1466.14
#2018-02-08|1481.85
#2018-02-09|1464.52
#2018-02-12|1485.90
#2018-02-13|1495.76
#2018-02-14|1505.40
#2018-02-15|1525.32
#2018-02-16|1523.88
#2018-02-19|1513.39
#2018-02-20|1506.36
#2018-02-21|1499.75
#2018-02-22|1495.93
#2018-02-23|1516.33
#2018-02-26|1523.90
#2018-02-27|1510.82
#2018-02-28|1499.25
#2018-03-01|1490.35
#2018-03-02|1491.90
#2018-03-05|1480.33
#2018-03-06|1483.43
#2018-03-07|1474.38
#2018-03-08|1491.41
#2018-03-09|1500.05
#2018-03-12|1507.02
#2018-03-13|1510.26
#2018-03-14|1503.82
#2018-03-15|1507.69
#2018-03-16|1501.64
#2018-03-19|1501.13
#2018-03-20|1532.97
#2018-03-21|1513.83
#2018-03-22|1506.07
#2018-03-23|1490.67
#2018-03-26|1513.17
#2018-03-27|1525.61
#2018-03-28|1501.70
#2018-03-29|1507.53
#2018-03-30|1509.60
#2018-04-02|1529.19
#2018-04-03|1548.00
#2018-04-04|1546.94
#2018-04-05|1556.37
#2018-04-06|1566.14
#2018-04-09|1577.41
#2018-04-10|1573.94
#2018-04-11|1553.91
#2018-04-12|1551.21
#2018-04-13|1535.39
#2018-04-16|1540.95
#2018-04-17|1527.30
#2018-04-18|1528.16
#2018-04-19|1539.31
#2018-04-20|1527.65
#2018-04-23|1516.81
#2018-04-24|1524.11
#2018-04-25|1515.08
#2018-04-26|1507.86
#2018-04-27|1514.53
#2018-04-30|1517.64
#2018-05-01|1515.21
#2018-05-02|1509.90
#2018-05-03|1504.18
#2018-05-04|1499.52
#2018-05-07|1504.08
#2018-05-08|1502.77
#2018-05-09|1496.16
#2018-05-10|1490.95
#2018-05-11|1490.96
#2018-05-14|1501.72
#2018-05-15|1504.75
#2018-05-16|1509.31
#2018-05-17|1512.74
#2018-05-18|1501.16
#2018-05-21|1483.50
#2018-05-22|1500.93
#2018-05-23|1485.94
#2018-05-24|1499.56
#2018-05-25|1526.87
#2018-05-28|1554.62
#2018-05-29|1524.79
#2018-05-30|1513.30
#2018-05-31|1526.33
#2018-06-01|1523.47
#2018-06-04|1537.89
#2018-06-05|1525.82
#2018-06-06|1525.67
#2018-06-07|1514.44
#2018-06-08|1521.43
#2018-06-11|1530.54
#2018-06-12|1548.72
#2018-06-13|1545.09
#2018-06-14|1540.91
#2018-06-15|1541.05
#2018-06-18|1533.86
#2018-06-19|1500.16
#2018-06-20|1516.33
#2018-06-21|1499.05
#2018-06-22|1509.71
#2018-06-25|1492.88
#2018-06-26|1490.02
#2018-06-27|1459.33
#2018-06-28|1441.41
#2018-06-29|1477.80
#2018-07-02|1469.19
#2018-07-03|1480.11
#2018-07-04|1464.14
#2018-07-05|1448.16
#2018-07-06|1453.77
#2018-07-09|1474.98
#2018-07-10|1470.77
#2018-07-11|1461.10
#2018-07-12|1477.99
#2018-07-13|1485.19
#2018-07-16|1462.08
#2018-07-17|1461.83
#2018-07-18|1461.61
#2018-07-19|1439.66
#2018-07-20|1450.83
#2018-07-23|1441.58
#2018-07-24|1448.84
#2018-07-25|1457.11
#2018-07-26|1456.77
#2018-07-27|1456.99
#2018-07-30|1450.37
#2018-07-31|1446.60
#2018-08-01|1468.66
#2018-08-02|1455.74
#2018-08-03|1454.13
#2018-08-06|1433.90
#2018-08-07|1446.92
#2018-08-08|1456.04
#2018-08-09|1454.09
#2018-08-10|1434.76
#2018-08-13|1421.76
#2018-08-14|1432.68
#2018-08-15|1406.42
#2018-08-16|1414.96
#2018-08-17|1407.03
#2018-08-20|1430.75
#2018-08-21|1461.39
#2018-08-22|1463.91
#2018-08-23|1476.25
#2018-08-24|1481.41
#2018-08-27|1500.63
#2018-08-28|1500.09
#2018-08-29|1489.03
#2018-08-30|1480.76
#2018-08-31|1493.65
#2018-09-03|1484.68
#2018-09-04|1464.27
#2018-09-05|1454.64
#2018-09-06|1459.43
#2018-09-07|1473.53
#2018-09-10|1448.45
#2018-09-11|1431.81
#2018-09-12|1415.30
#2018-09-13|1401.48
#2018-09-14|1412.31
#2018-09-17|1389.71
#2018-09-18|1386.64
#2018-09-19|1394.99
#2018-09-20|1396.14
#2018-09-21|1403.67
#2018-09-24|1375.89
#2018-09-25|1382.73
#2018-09-26|1398.56
#2018-09-27|1388.28
#2018-09-28|1384.75
#2018-10-01|1384.40
#2018-10-02|1376.49
#2018-10-03|1367.98
#2018-10-04|1331.68
#2018-10-05|1320.30
#2018-10-08|1308.08
#2018-10-09|1311.18
#2018-10-10|1316.55
#2018-10-11|1279.90
#2018-10-12|1300.88
#2018-10-15|1312.10
#2018-10-16|1326.08
#2018-10-17|1318.56
#2018-10-18|1314.69
#2018-10-19|1321.68
#2018-10-22|1341.93
#2018-10-23|1307.28
#2018-10-24|1296.96
#2018-10-25|1287.47
#2018-10-26|1267.66
#2018-10-29|1281.39
#2018-10-30|1279.06
#2018-10-31|1303.30
#2018-11-01|1314.42
#2018-11-02|1347.95
#2018-11-05|1338.70
#2018-11-06|1339.73
#2018-11-07|1352.67
#2018-11-08|1350.43
#2018-11-09|1348.97
#2018-11-12|1337.27
#2018-11-13|1337.70
#2018-11-14|1325.35
#2018-11-15|1332.47
#2018-11-16|1340.09
#2018-11-19|1349.89
#2018-11-20|1328.53
#2018-11-21|1336.60
#2018-11-22|1336.18
#2018-11-23|1332.70
#2018-11-26|1330.11
#2018-11-27|1325.19
#2018-11-28|1337.66
#2018-11-29|1348.52
#2018-11-30|1352.33
#2018-12-03|1358.41
#2018-12-04|1364.64
#2018-12-05|1344.22
#2018-12-06|1294.83
#2018-12-07|1281.91
#2018-12-10|1244.72
#2018-12-11|1256.86
#2018-12-12|1265.16
#2018-12-13|1277.48
#2018-12-14|1246.53
#2018-12-17|1245.40
#2018-12-18|1247.36
#2018-12-19|1250.49
#2018-12-20|1244.26
#2018-12-21|1235.67
#2018-12-24|1230.43
#2018-12-25|1227.21
#2018-12-26|1224.75
#2018-12-27|1210.28
#2018-12-28|1233.72
#2018-12-31|1241.14
#2019-01-01|1242.33
#2019-01-02|1223.06
#2019-01-03|1210.68
#2019-01-04|1238.70
#2019-01-07|1246.91
#2019-01-08|1246.98
#2019-01-09|1245.67
#2019-01-10|1268.32
#2019-01-11|1267.61
#2019-01-14|1266.03
#2019-01-15|1275.84
#2019-01-16|1290.02
#2019-01-17|1284.93
#2019-01-18|1293.36
#2019-01-21|1284.48
#2019-01-22|1286.19
#2019-01-23|1294.38
#2019-01-24|1304.35
#2019-01-25|1308.01
#2019-01-28|1288.95
#2019-01-29|1300.55
#2019-01-30|1300.30
#2019-01-31|1320.51
#2019-02-01|1328.85
#2019-02-04|1315.65
#2019-02-05|1312.42
#2019-02-06|1312.42
#2019-02-07|1312.62
#2019-02-08|1309.90
#2019-02-11|1300.77
#2019-02-12|1318.90
#2019-02-13|1321.60
#2019-02-14|1323.81
#2019-02-15|1302.44
#2019-02-18|1306.35
#2019-02-19|1288.26
#2019-02-20|1293.18
#2019-02-21|1298.98
#2019-02-22|1304.71
#2019-02-25|1312.71
#2019-02-26|1315.40
#2019-02-27|1312.74
#2019-02-28|1304.09
#2019-03-01|1310.98
#2019-03-04|1319.16
#2019-03-05|1329.28
#2019-03-06|1334.07
#2019-03-07|1318.67
#2019-03-08|1293.69
#2019-03-11|1310.06
#2019-03-12|1328.28
#2019-03-13|1312.43
#2019-03-14|1305.52
#2019-03-15|1314.51
#2019-03-18|1326.93
#2019-03-19|1337.79
#2019-03-20|1331.71
#2019-03-21|1335.84
#2019-03-22|1323.70
#2019-03-25|1304.63
#2019-03-26|1304.02
#2019-03-27|1300.59
#2019-03-28|1303.07
#2019-03-29|1324.25
#2019-04-01|1336.95
#2019-04-02|1336.54
#2019-04-03|1342.93
#2019-04-04|1342.51
#2019-04-05|1340.43
#2019-04-08|1341.84
#2019-04-09|1358.55
#2019-04-10|1368.01
#2019-04-11|1360.08
#2019-04-12|1357.36
#2019-04-15|1352.69
#2019-04-16|1354.35
#2019-04-17|1348.22
#2019-04-18|1341.79
#2019-04-19|1342.57
#2019-04-22|1335.45
#2019-04-23|1336.57
#2019-04-24|1337.97
#2019-04-25|1327.39
#2019-04-26|1333.35
#2019-04-29|1337.30
#2019-04-30|1339.34
#2019-05-01|1340.37
#2019-05-02|1336.27
#2019-05-03|1342.37
#2019-05-06|1319.29
#2019-05-07|1323.25
#2019-05-08|1312.35
#2019-05-09|1288.90
#2019-05-10|1299.88
#2019-05-13|1273.44
#2019-05-14|1270.02
#2019-05-15|1276.09
#2019-05-16|1278.28
#2019-05-17|1259.52
#2019-05-20|1252.81
#2019-05-21|1255.71
#2019-05-22|1259.52
#2019-05-23|1245.67
#2019-05-24|1254.06
#2019-05-27|1256.53
#2019-05-28|1265.50
#2019-05-29|1265.09
#2019-05-30|1258.36
#2019-05-31|1262.63
#2019-06-03|1273.05
#2019-06-04|1260.69
#2019-06-05|1252.50
#2019-06-06|1247.58
#2019-06-07|1247.73
#2019-06-10|1261.14
#2019-06-11|1266.41
#2019-06-12|1259.14
#2019-06-13|1258.88
#2019-06-14|1245.98
#2019-06-17|1238.55
#2019-06-18|1247.10
#2019-06-19|1249.95
#2019-06-20|1275.20
#2019-06-21|1261.72
#2019-06-24|1262.77
#2019-06-25|1254.60
#2019-06-26|1267.96
#2019-06-27|1274.54
#2019-06-28|1276.72
#2019-07-01|1281.13
#2019-07-02|1280.45
#2019-07-03|1282.60
#2019-07-04|1288.18
#2019-07-05|1281.49
#2019-07-08|1270.35
#2019-07-09|1273.47
#2019-07-10|1292.30
#2019-07-11|1298.85
#2019-07-12|1288.38
#2019-07-15|1294.73
#2019-07-16|1304.11
#2019-07-17|1304.76
#2019-07-18|1305.11
#2019-07-19|1302.12
#2019-07-22|1298.72
#2019-07-23|1293.25
#2019-07-24|1290.38
#2019-07-25|1307.00
#2019-07-26|1300.54
#2019-07-29|1301.58
#2019-07-30|1291.20
#2019-07-31|1296.27
#2019-08-01|1279.05
#2019-08-02|1257.27
#2019-08-05|1228.67
#2019-08-06|1228.81
#2019-08-07|1234.79
#2019-08-08|1248.37
#2019-08-09|1238.92
#2019-08-12|1232.76
#2019-08-13|1214.73
#2019-08-14|1206.62
#2019-08-15|1200.54
#2019-08-16|1216.01
#2019-08-19|1228.24
#2019-08-20|1243.02
#2019-08-21|1249.55
#2019-08-22|1249.95
#2019-08-23|1268.19
#2019-08-26|1254.00
#2019-08-27|1264.48
#2019-08-28|1253.03
#2019-08-29|1278.09
#2019-08-30|1290.32
#2019-09-02|1292.51
#2019-09-03|1278.46
#2019-09-04|1285.99
#2019-09-05|1297.50
#2019-09-06|1297.64
#2019-09-09|1291.65
#2019-09-10|1288.30
#2019-09-11|1288.14
#2019-09-12|1298.42
#2019-09-13|1299.96
#2019-09-16|1296.98
#2019-09-17|1282.58
#2019-09-18|1286.18
#2019-09-19|1279.82
#2019-09-20|1287.90
#2019-09-23|1274.97
#2019-09-24|1281.20
#2019-09-25|1263.24
#2019-09-26|1271.46
#2019-09-27|1262.95
#2019-09-30|1253.50
#2019-10-01|1244.61
#2019-10-02|1239.07
#2019-10-03|1249.29
#2019-10-04|1251.71
#2019-10-07|1239.23
#2019-10-08|1246.98
#2019-10-09|1243.05
#2019-10-10|1250.43
#2019-10-11|1254.54
#2019-10-14|1266.63
#2019-10-15|1267.38
#2019-10-16|1273.97
#2019-10-17|1283.33
#2019-10-18|1290.20
#2019-10-21|1287.98
#2019-10-22|1297.68
#2019-10-23|1289.55
#2019-10-24|1299.49
#2019-10-25|1307.58
#2019-10-28|1320.66
#2019-10-29|1332.83
#2019-10-30|1331.77
#2019-10-31|1342.42
#2019-11-01|1344.96
#2019-11-04|1358.66
#2019-11-05|1350.05
#2019-11-06|1347.24
#2019-11-07|1361.94
#2019-11-08|1349.21
#2019-11-11|1341.63
#2019-11-12|1335.83
#2019-11-13|1326.00
#2019-11-14|1321.66
#2019-11-15|1328.08
#2019-11-18|1331.98
#2019-11-19|1348.66
#2019-11-20|1354.88
#2019-11-21|1350.66
#2019-11-22|1353.82
#2019-11-25|1351.92
#2019-11-26|1350.02
#2019-11-27|1356.94
#2019-11-28|1353.31
#2019-11-29|1329.54
#2019-12-02|1324.27
#2019-12-03|1323.33
#2019-12-04|1322.30
#2019-12-05|1326.32
#2019-12-06|1331.41
#2019-12-09|1321.72
#2019-12-10|1316.08
#2019-12-11|1327.32
#2019-12-12|1340.86
#2019-12-13|1347.89
#2019-12-16|1348.10
#2019-12-17|1363.68
#2019-12-18|1374.28
#2019-12-19|1375.72
#2019-12-20|1375.83
#2019-12-23|1382.17
#2019-12-24|1380.53
#2019-12-25|1381.28
#2019-12-26|1379.87
#2019-12-27|1390.41
#2019-12-30|1392.87
#2019-12-31|1390.79
#2020-01-01|1391.18
#2020-01-02|1401.79
#2020-01-03|1400.02
#2020-01-06|1371.42
#2020-01-07|1380.27
#2020-01-08|1373.24
#2020-01-09|1394.10
#2020-01-10|1390.13
#2020-01-13|1398.55
#2020-01-14|1404.44
#2020-01-15|1411.08
#2020-01-16|1429.76
#2020-01-17|1443.88
#2020-01-20|1447.49
#2020-01-21|1433.73
#2020-01-22|1445.73
#2020-01-23|1432.36
#2020-01-24|1435.35
#2020-01-27|1429.17
#2020-01-28|1432.11
#2020-01-29|1417.50
#2020-01-30|1387.44
#2020-01-31|1374.87
#2020-02-03|1377.77
#2020-02-04|1402.35
#2020-02-05|1414.49
#2020-02-06|1428.01
#2020-02-07|1430.56
#2020-02-10|1427.08
#2020-02-11|1430.57
#2020-02-12|1437.49
#2020-02-13|1436.86
#2020-02-14|1442.20
#2020-02-17|1439.48
#2020-02-18|1432.73
#2020-02-19|1439.24
#2020-02-20|1432.78
#2020-02-21|1421.57
#2020-02-24|1390.64
#2020-02-25|1393.05
#2020-02-26|1366.97
#2020-02-27|1366.75
#2020-02-28|1331.60
#2020-03-02|1348.94
#2020-03-03|1371.26
#2020-03-04|1381.74
#2020-03-05|1386.03
#2020-03-06|1373.48
#2020-03-09|1306.53
#2020-03-10|1313.27
#2020-03-11|1298.70
#2020-03-12|1196.13
#2020-03-13|1208.75
#2020-03-16|1121.72
#2020-03-17|1125.03
#2020-03-18|1079.08
#2020-03-19|1061.94
#2020-03-20|1118.97
#2020-03-23|1043.36
#2020-03-24|1081.39
#2020-03-25|1129.30
#2020-03-26|1156.11
#2020-03-27|1143.10
#2020-03-30|1132.11
#2020-03-31|1151.91
#2020-04-01|1132.96
#2020-04-02|1149.48
#2020-04-03|1155.99
#2020-04-06|1172.22
#2020-04-07|1229.72
#2020-04-08|1241.79
#2020-04-09|1277.11
#2020-04-10|1277.73
#2020-04-13|1281.30
#2020-04-14|1298.86
#2020-04-15|1285.56
#2020-04-16|1290.43
#2020-04-17|1293.40
#2020-04-20|1312.89
#2020-04-21|1300.90
#2020-04-22|1314.10
#2020-04-23|1316.79
#2020-04-24|1302.67
#2020-04-27|1321.83
#2020-04-28|1322.70
#2020-04-29|1329.88
#2020-04-30|1330.89
#2020-05-01|1328.57
#2020-05-04|1299.55
#2020-05-05|1299.88
#2020-05-06|1305.16
#2020-05-07|1311.21
#2020-05-08|1328.36
#2020-05-11|1329.35
#2020-05-12|1339.36
#2020-05-13|1355.29
#2020-05-14|1358.98
#2020-05-15|1366.91
#2020-05-18|1385.34
#2020-05-19|1389.79
#2020-05-20|1419.41
#2020-05-21|1418.33
#2020-05-22|1384.98
#2020-05-25|1396.91
#2020-05-26|1412.58
#2020-05-27|1417.79
#2020-05-28|1396.80
#2020-05-29|1432.44
#2020-06-01|1471.60
#2020-06-02|1490.14
#2020-06-03|1495.96
#2020-06-04|1513.69
#2020-06-05|1526.85
#2020-06-08|1513.26
#2020-06-09|1531.69
#2020-06-10|1537.59
#2020-06-11|1510.87
#2020-06-12|1510.20
#2020-06-15|1478.77
#2020-06-16|1503.92
#2020-06-17|1523.10
#2020-06-18|1517.23
#2020-06-19|1529.26
#2020-06-22|1540.24
#2020-06-23|1563.35
#2020-06-24|1562.97
#2020-06-25|1563.61
#2020-06-26|1560.91
#2020-06-29|1571.15
#2020-06-30|1568.21
#2020-07-01|1581.28
#2020-07-02|1601.50
#2020-07-03|1622.78
#2020-07-06|1632.35
#2020-07-07|1628.16
#2020-07-08|1646.98
#2020-07-09|1671.44
#2020-07-10|1674.42
#2020-07-13|1713.31
#2020-07-14|1680.61
#2020-07-15|1681.57
#2020-07-16|1625.47
#2020-07-17|1677.60
#2020-07-20|1687.83
#2020-07-21|1714.31
#2020-07-22|1710.09
#2020-07-23|1744.19
#2020-07-24|1685.99
#2020-07-27|1683.65
#2020-07-28|1707.12
#2020-07-29|1733.51
#2020-07-30|1748.94
#2020-07-31|1762.81
#2020-08-03|1774.86
#2020-08-04|1793.63
#2020-08-05|1821.72
#2020-08-06|1828.09
#2020-08-07|1799.73
#2020-08-10|1795.07
#2020-08-11|1788.00
#2020-08-12|1722.58
#2020-08-13|1739.54
#2020-08-14|1731.79
#2020-08-17|1723.06
#2020-08-18|1776.77
#2020-08-19|1778.51
#2020-08-20|1758.89
#2020-08-21|1783.39
#2020-08-24|1791.76
#2020-08-25|1762.43
#2020-08-26|1781.61
#2020-08-27|1801.52
#2020-08-28|1821.77
#2020-08-31|1787.18
#2020-09-01|1805.31
#2020-09-02|1799.65
#2020-09-03|1777.66
#2020-09-04|1754.22
#2020-09-07|1734.00
#2020-09-08|1712.85
#2020-09-09|1698.94
#2020-09-10|1664.79
#2020-09-11|1700.38
#2020-09-14|1730.87
#2020-09-15|1759.84
#2020-09-16|1776.39
#2020-09-17|1745.76
#2020-09-18|1780.51
#2020-09-21|1737.90
#2020-09-22|1726.81
#2020-09-23|1735.80
#2020-09-24|1700.07
#2020-09-25|1703.32
#2020-09-28|1716.22
#2020-09-29|1707.76
#2020-09-30|1722.79
#2020-10-01|1733.82
#2020-10-02|1738.54
#2020-10-05|1761.01
#2020-10-06|1786.06
#2020-10-07|1784.85
#2020-10-08|1803.94
#2020-10-09|1803.30
#2020-10-12|1834.72
#2020-10-13|1828.34
#2020-10-14|1825.72
#2020-10-15|1787.56
#2020-10-16|1798.09
#2020-10-19|1774.69
#2020-10-20|1777.94
#2020-10-21|1788.43
#2020-10-22|1785.65
#2020-10-23|1758.37
#2020-10-26|1749.80
#2020-10-27|1769.11
#2020-10-28|1748.53
#2020-10-29|1733.80
#2020-10-30|1711.80
#2020-11-02|1707.23
#2020-11-03|1723.98
#2020-11-04|1744.69
#2020-11-05|1799.08
#2020-11-06|1797.64
#2020-11-09|1814.37
#2020-11-10|1764.07
#2020-11-11|1746.97
#2020-11-12|1760.73
#2020-11-13|1793.83
#2020-11-16|1796.82
#2020-11-17|1782.24
#2020-11-18|1779.52
#2020-11-19|1775.40
#2020-11-20|1807.39
#2020-11-23|1805.24
#2020-11-24|1778.70
#2020-11-25|1745.83
#2020-11-26|1769.80
#2020-11-27|1782.87
#2020-11-30|1781.29
#2020-12-01|1816.88
#2020-12-02|1798.10
#2020-12-03|1829.71
#2020-12-04|1842.30
#2020-12-07|1854.91
#2020-12-08|1861.23
#2020-12-09|1849.54
#2020-12-10|1848.03
#2020-12-11|1846.66
#2020-12-14|1823.90
#2020-12-15|1849.85
#2020-12-16|1881.61
#2020-12-17|1918.64
#2020-12-18|1921.20
#2020-12-21|1902.39
#2020-12-22|1912.17
#2020-12-23|1923.45
#2020-12-24|1916.61
#2020-12-25|1917.66
#2020-12-28|1920.49
#2020-12-29|1919.60
#2020-12-30|1957.18
#2020-12-31|1979.20
#2021-01-01|1982.70
#2021-01-04|1966.77
#2021-01-05|1987.78
#2021-01-06|1971.80
#2021-01-07|1953.63
#2021-01-08|2011.91
#2021-01-11|2019.78
#2021-01-12|2038.31
#2021-01-13|2026.00
#2021-01-14|2053.63
#2021-01-15|2028.98
#2021-01-18|2038.70
#2021-01-19|2081.32
#2021-01-20|2152.54
#2021-01-21|2135.95
#2021-01-22|2161.71
#2021-01-25|2190.14
#2021-01-26|2144.41
#2021-01-27|2098.70
#2021-01-28|2045.34
#2021-01-29|2048.13
#2021-02-01|2094.49
#2021-02-02|2168.63
#2021-02-03|2185.94
#2021-02-04|2160.12
#2021-02-05|2177.92
#2021-02-08|2173.96
#2021-02-09|2179.59
#2021-02-10|2208.48
#2021-02-11|2212.82
#2021-02-12|2208.57
#2021-02-15|2212.55
#2021-02-16|2223.16
#2021-02-17|2224.71
#2021-02-18|2162.20
#2021-02-19|2168.38
#2021-02-22|2077.07
#2021-02-23|2073.17
#2021-02-24|2014.83
#2021-02-25|2036.91
#2021-02-26|1961.00
#2021-03-01|2024.22
#2021-03-02|2000.77
#2021-03-03|2036.76
#2021-03-04|1958.34
#2021-03-05|1920.62
#2021-03-08|1841.33
#2021-03-09|1848.64
#2021-03-10|1891.89
#2021-03-11|1960.42
#2021-03-12|1932.34
#2021-03-15|1904.97
#2021-03-16|1949.57
#2021-03-17|1963.35
#2021-03-18|1964.46
#2021-03-19|1938.40
#2021-03-22|1936.31
#2021-03-23|1903.71
#2021-03-24|1882.72
#2021-03-25|1886.00
#2021-03-26|1931.53
#2021-03-29|1913.55
#2021-03-30|1952.57
#2021-03-31|1949.57
#2021-04-01|2005.63
#2021-04-02|2006.46
#2021-04-05|2004.67
#2021-04-06|2013.48
#2021-04-07|2018.86
#2021-04-08|2041.66
#2021-04-09|2019.72
#2021-04-12|1995.99
#2021-04-13|1984.90
#2021-04-14|2019.11
#2021-04-15|2024.59
#2021-04-16|2042.40
#2021-04-19|2074.60
#2021-04-20|2089.69
#2021-04-21|2089.55
#2021-04-22|2114.67
#2021-04-23|2157.23
#2021-04-26|2153.02
#2021-04-27|2142.41
#2021-04-28|2157.52
#2021-04-29|2163.35
#2021-04-30|2150.36
#2021-05-03|2156.11
#2021-05-04|2147.22
#2021-05-05|2124.15
#2021-05-06|2123.13
#2021-05-07|2109.49
#2021-05-10|2143.31
#2021-05-11|2128.98
#2021-05-12|2142.16
#2021-05-13|2119.46
#2021-05-14|2152.33
#2021-05-17|2169.53
#2021-05-18|2196.92
#2021-05-19|2202.81
#2021-05-20|2198.12
#2021-05-21|2224.97
#2021-05-24|2228.68
#2021-05-25|2257.95
#2021-05-26|2273.90
#2021-05-27|2294.14
#2021-05-28|2250.71
#2021-05-31|2316.30
#2021-06-01|2336.73
#2021-06-02|2311.18
#2021-06-03|2305.01
#2021-06-04|2295.66
#2021-06-07|2296.14
#2021-06-08|2296.79
#2021-06-09|2310.59
#2021-06-10|2331.66
#2021-06-11|2341.63
#2021-06-14|2341.12
#2021-06-15|2310.79
#2021-06-16|2254.99
#2021-06-17|2261.25
#2021-06-18|2315.17
#2021-06-21|2327.43
#2021-06-22|2341.63
#2021-06-23|2368.82
#2021-06-24|2374.03
#2021-06-25|2385.92
#2021-06-28|2414.27
#2021-06-29|2396.37
#2021-06-30|2375.89
#2021-07-01|2377.34
#2021-07-02|2341.13
#2021-07-05|2333.32
#2021-07-06|2245.06
#2021-07-07|2289.96
#2021-07-08|2221.04
#2021-07-09|2255.97
#2021-07-12|2284.80
#2021-07-13|2267.41
#2021-07-14|2329.42
#2021-07-15|2328.43
#2021-07-16|2331.75
#2021-07-19|2325.19
#2021-07-20|2288.75
#2021-07-21|2265.81
#2021-07-22|2274.40
#2021-07-23|2241.10
#2021-07-26|2126.77
#2021-07-27|2010.90
#2021-07-28|2097.54
#2021-07-29|2174.38
#2021-07-30|2146.09
#2021-08-02|2160.84
#2021-08-03|2196.70
#2021-08-04|2216.95
#2021-08-05|2194.87
#2021-08-06|2145.83
#2021-08-09|2153.24
#2021-08-10|2180.64
#2021-08-11|2135.30
#2021-08-12|2105.87
#2021-08-13|2117.02
#2021-08-16|2105.89
#2021-08-17|2074.62
#2021-08-18|2065.06
#2021-08-19|2049.30
#2021-08-20|1967.37
#2021-08-23|2014.73
#2021-08-24|2079.06
#2021-08-25|2073.70
#2021-08-26|2031.05
#2021-08-27|2034.44
#2021-08-30|2084.03
#2021-08-31|2108.71
#2021-09-01|2096.24
#2021-09-02|2090.96
#2021-09-03|2112.55
#2021-09-06|2145.17
#2021-09-07|2124.41
#2021-09-08|2107.43
#2021-09-09|2088.89
#2021-09-10|2094.95
#2021-09-13|2067.89
#2021-09-14|2091.55
#2021-09-15|2070.66
#2021-09-16|2049.15
#2021-09-17|2101.40
#2021-09-20|2062.52
#2021-09-21|2071.58
#2021-09-22|2071.46
#2021-09-23|2081.37
#2021-09-24|2049.55
#2021-09-27|2049.16
#2021-09-28|2050.84
#2021-09-29|2040.45
#2021-09-30|2055.32
#2021-10-01|2059.30
#2021-10-04|2005.55
#2021-10-05|2006.64
#2021-10-06|1964.17
#2021-10-07|2001.21
#2021-10-08|1971.45
#2021-10-11|1978.30
#2021-10-12|1963.89
#2021-10-13|1968.29
#2021-10-14|1972.70
#2021-10-15|1979.60
#2021-10-18|1993.77
#2021-10-19|2004.25
#2021-10-20|1995.83
#2021-10-21|1964.23
#2021-10-22|1957.14
#2021-10-25|1975.96
#2021-10-26|1969.67
#2021-10-27|1938.74
#2021-10-28|1913.75
#2021-10-29|1925.13
#2021-11-01|1886.79
#2021-11-02|1871.39
#2021-11-03|1876.87
#2021-11-04|1858.24
#2021-11-05|1847.46
#2021-11-08|1816.86
#2021-11-09|1874.24
#2021-11-10|1898.02
#2021-11-11|1895.73
#2021-11-12|1897.83
#2021-11-15|1925.89
#2021-11-16|1945.74
#2021-11-17|1953.99
#2021-11-18|1931.41
#2021-11-19|1929.82
#2021-11-22|1887.55
#2021-11-23|1868.79
#2021-11-24|1874.17
#2021-11-25|1895.90
#2021-11-26|1879.90
#2021-11-29|1884.39
#2021-11-30|1868.05
#2021-12-01|1849.57
#2021-12-02|1832.31
#2021-12-03|1832.74
#2021-12-06|1753.77
#2021-12-07|1777.88
#2021-12-08|1810.17
#2021-12-09|1841.85
#2021-12-10|1811.43
#2021-12-13|1783.84
#2021-12-14|1776.43
#2021-12-15|1673.56
#2021-12-16|1716.44
#2021-12-17|1697.21
#2021-12-20|1660.97
#2021-12-21|1688.95
#2021-12-22|1688.11
#2021-12-23|1690.19
#2021-12-24|1686.16
#2021-12-27|1698.06
#2021-12-28|1701.54
#2021-12-29|1692.47
#2021-12-30|1711.82
#2021-12-31|1751.82
#2022-01-03|1716.71
#2022-01-04|1679.15
#2022-01-05|1645.07
#2022-01-06|1636.70
#2022-01-07|1651.64
#2022-01-10|1680.96
#2022-01-11|1706.07
#2022-01-12|1743.46
#2022-01-13|1727.57
#2022-01-14|1734.12
#2022-01-17|1721.47
#2022-01-18|1700.10
#2022-01-19|1688.14
#2022-01-20|1708.22
#2022-01-21|1692.92
#2022-01-24|1651.99
#2022-01-25|1631.79
#2022-01-26|1601.13
#2022-01-27|1563.21
#2022-01-28|1550.15
#2022-01-31|1585.47
#2022-02-01|1599.56
#2022-02-02|1606.91
#2022-02-03|1604.91
#2022-02-04|1615.74
#2022-02-07|1616.26
#2022-02-08|1556.43
#2022-02-09|1565.03
#2022-02-10|1569.44
#2022-02-11|1532.16
#2022-02-14|1515.22
#2022-02-15|1569.54
#2022-02-16|1578.77
#2022-02-17|1592.02
#2022-02-18|1576.06
#2022-02-21|1564.87
#2022-02-22|1542.56
#2022-02-23|1576.01
#2022-02-24|1519.22
#2022-02-25|1561.66
#2022-02-28|1559.60
#2022-03-01|1575.34
#2022-03-02|1549.34
#2022-03-03|1542.28
#2022-03-04|1514.09
#2022-03-07|1461.31
#2022-03-08|1455.65
#2022-03-09|1452.20
#2022-03-10|1468.26
#2022-03-11|1463.08
#2022-03-14|1398.91
#2022-03-15|1351.73
#2022-03-16|1428.84
#2022-03-17|1516.90
#2022-03-18|1508.87
#2022-03-21|1514.93
#2022-03-22|1522.30
#2022-03-23|1564.75
#2022-03-24|1601.00
#2022-03-25|1553.16
#2022-03-28|1545.77
#2022-03-29|1574.78
#2022-03-30|1592.30
#2022-03-31|1552.56
#2022-04-01|1556.58
#2022-04-04|1605.38
#2022-04-05|1600.04
#2022-04-06|1579.78
#2022-04-07|1546.17
#2022-04-08|1550.12
#2022-04-11|1517.29
#2022-04-12|1518.19
#2022-04-13|1503.75
#2022-04-14|1521.89
#2022-04-15|1520.95
#2022-04-18|1517.30
#2022-04-19|1485.94
#2022-04-20|1488.18
#2022-04-21|1470.14
#2022-04-22|1454.83
#2022-04-25|1403.38
#2022-04-26|1412.00
#2022-04-27|1403.31
#2022-04-28|1412.53
#2022-04-29|1429.87
#2022-05-02|1423.27
#2022-05-03|1412.66
#2022-05-04|1378.17
#2022-05-05|1356.62
#2022-05-06|1315.63
#2022-05-09|1301.68
#2022-05-10|1290.50
#2022-05-11|1306.38
#2022-05-12|1291.41
#2022-05-13|1312.05
#2022-05-16|1317.85
#2022-05-17|1336.26
#2022-05-18|1338.87
#2022-05-19|1319.75
#2022-05-20|1369.03
#2022-05-23|1365.37
#2022-05-24|1324.81
#2022-05-25|1323.95
#2022-05-26|1318.21
#2022-05-27|1339.31
#2022-05-30|1358.38
#2022-05-31|1379.70
#2022-06-01|1360.24
#2022-06-02|1349.03
#2022-06-03|1342.16
#2022-06-06|1367.97
#2022-06-07|1365.10
#2022-06-08|1403.01
#2022-06-09|1403.42
#2022-06-10|1385.22
#2022-06-13|1335.25
#2022-06-14|1333.40
#2022-06-15|1350.72
#2022-06-16|1329.11
#2022-06-17|1335.94
#2022-06-20|1345.34
#2022-06-21|1389.85
#2022-06-22|1364.52
#2022-06-23|1384.79
#2022-06-24|1436.13
#2022-06-27|1441.35
#2022-06-28|1435.19
#2022-06-29|1411.17
#2022-06-30|1406.89
#2022-07-01|1405.31
#2022-07-04|1444.28
#2022-07-05|1462.86
#2022-07-06|1471.59
#2022-07-07|1470.38
#2022-07-08|1465.68
#2022-07-11|1446.16
#2022-07-12|1419.96
#2022-07-13|1420.60
#2022-07-14|1446.56
#2022-07-15|1419.29
#2022-07-18|1424.40
#2022-07-19|1420.38
#2022-07-20|1437.88
#2022-07-21|1443.43
#2022-07-22|1445.37
#2022-07-25|1430.30
#2022-07-26|1428.22
#2022-07-27|1422.38
#2022-07-28|1429.72
#2022-07-29|1415.16
#2022-08-01|1410.90
#2022-08-02|1393.88
#2022-08-03|1390.32
#2022-08-04|1421.91
#2022-08-05|1434.98
#2022-08-08|1431.62
#2022-08-09|1430.84
#2022-08-10|1406.45
#2022-08-11|1437.16
#2022-08-12|1433.77
#2022-08-15|1432.56
#2022-08-16|1426.06
#2022-08-17|1415.27
#2022-08-18|1410.61
#2022-08-19|1387.19
#2022-08-22|1374.55
#2022-08-23|1372.28
#2022-08-24|1363.84
#2022-08-25|1388.89
#2022-08-26|1407.10
#2022-08-29|1386.63
#2022-08-30|1375.94
#2022-08-31|1382.02
#2022-09-01|1369.10
#2022-09-02|1357.10
#2022-09-05|1340.90
#2022-09-06|1336.65
#2022-09-07|1337.77
#2022-09-08|1334.48
#2022-09-09|1366.87
#2022-09-12|1373.44
#2022-09-13|1320.10
#2022-09-14|1297.52
#2022-09-15|1298.12
#2022-09-16|1269.98
#2022-09-19|1255.11
#2022-09-20|1274.07
#2022-09-21|1251.99
#2022-09-22|1239.95
#2022-09-23|1217.22
#2022-09-26|1207.80
#2022-09-27|1224.80
#2022-09-28|1210.75
#2022-09-29|1211.65
#2022-09-30|1219.36
#2022-10-03|1224.68
#2022-10-04|1238.61
#2022-10-05|1259.63
#2022-10-06|1253.57
#2022-10-07|1233.99
#2022-10-10|1213.53
#2022-10-11|1193.87
#2022-10-12|1195.92
#2022-10-13|1198.56
#2022-10-14|1234.66
#2022-10-17|1242.76
#2022-10-18|1270.14
#2022-10-19|1253.83
#2022-10-20|1245.61
#2022-10-21|1251.88
#2022-10-24|1212.56
#2022-10-25|1219.90
#2022-10-26|1246.19
#2022-10-27|1254.62
#2022-10-28|1234.93
#2022-10-31|1229.44
#2022-11-01|1268.12
#2022-11-02|1305.97
#2022-11-03|1289.51
#2022-11-04|1316.64
#2022-11-07|1332.54
#2022-11-08|1329.70
#2022-11-09|1312.65
#2022-11-10|1296.21
#2022-11-11|1345.00
#2022-11-14|1374.54
#2022-11-15|1392.09
#2022-11-16|1379.43
#2022-11-17|1351.26
#2022-11-18|1351.16
#2022-11-21|1340.92
#2022-11-22|1313.60
#2022-11-23|1307.98
#2022-11-24|1327.77
#2022-11-25|1313.21
#2022-11-28|1316.90
#2022-11-29|1345.76
#2022-11-30|1364.46
#2022-12-01|1358.62
#2022-12-02|1363.73
#2022-12-05|1387.38
#2022-12-06|1356.68
#2022-12-07|1346.70
#2022-12-08|1376.91
#2022-12-09|1379.13
#2022-12-12|1369.11
#2022-12-13|1360.83
#2022-12-14|1375.46
#2022-12-15|1350.42
#2022-12-16|1353.61
#2022-12-19|1335.82
#2022-12-20|1331.20
#2022-12-21|1353.46
#2022-12-22|1365.71
#2022-12-23|1374.19
#2022-12-26|1371.54
#2022-12-27|1370.92
#2022-12-28|1389.68
#2022-12-29|1406.91
#2022-12-30|1399.89
#2023-01-02|1392.28
#2023-01-03|1411.91
#2023-01-04|1430.61
#2023-01-05|1448.99
#2023-01-06|1440.49
#2023-01-09|1466.20
#2023-01-10|1465.87
#2023-01-11|1483.27
#2023-01-12|1475.53
#2023-01-13|1518.91
#2023-01-16|1526.74
#2023-01-17|1496.33
#2023-01-18|1501.39
#2023-01-19|1506.15
#2023-01-20|1509.30
#2023-01-23|1512.58
#2023-01-24|1507.95
#2023-01-25|1504.08
#2023-01-26|1524.31
#2023-01-27|1529.33
#2023-01-30|1500.65
#2023-01-31|1478.20
#2023-02-01|1505.56
#2023-02-02|1520.32
#2023-02-03|1500.08
#2023-02-06|1453.31
#2023-02-07|1455.29
#2023-02-08|1461.37
#2023-02-09|1462.53
#2023-02-10|1445.34
#2023-02-13|1445.69
#2023-02-14|1431.15
#2023-02-15|1415.15
#2023-02-16|1411.43
#2023-02-17|1404.51
#2023-02-20|1420.40
#2023-02-21|1396.98
#2023-02-22|1381.67
#2023-02-23|1379.86
#2023-02-24|1364.47
#2023-02-27|1343.18
#2023-02-28|1336.43
#2023-03-01|1363.57
#2023-03-02|1359.41
#2023-03-03|1366.20
#2023-03-06|1366.95
#2023-03-07|1351.85
#2023-03-08|1325.65
#2023-03-09|1317.42
#2023-03-10|1303.67
#2023-03-13|1296.00
#2023-03-14|1282.11
#2023-03-15|1305.27
#2023-03-16|1303.72
#2023-03-17|1305.61
#2023-03-20|1273.61
#2023-03-21|1305.76
#2023-03-22|1305.70
#2023-03-23|1307.53
#2023-03-24|1299.30
#2023-03-27|1305.51
#2023-03-28|1299.79
#2023-03-29|1309.14
#2023-03-30|1302.45
#2023-03-31|1295.48
#2023-04-03|1288.24
#2023-04-04|1298.69
#2023-04-05|1302.95
#2023-04-06|1321.83
#2023-04-07|1322.78
#2023-04-10|1323.13
#2023-04-11|1351.66
#2023-04-12|1358.92
#2023-04-13|1385.94
#2023-04-14|1386.29
#2023-04-17|1374.98
#2023-04-18|1379.73
#2023-04-19|1365.93
#2023-04-20|1351.82
#2023-04-21|1342.29
#2023-04-24|1344.21
#2023-04-25|1312.88
#2023-04-26|1321.58
#2023-04-27|1330.53
#2023-04-28|1330.94
#2023-05-01|1331.15
#2023-05-02|1321.07
#2023-05-03|1317.42
#2023-05-04|1337.51
#2023-05-05|1348.10
#2023-05-08|1348.59
#2023-05-09|1326.21
#2023-05-10|1334.94
#2023-05-11|1328.70
#2023-05-12|1318.86
#2023-05-15|1326.63
#2023-05-16|1335.42
#2023-05-17|1308.74
#2023-05-18|1295.64
#2023-05-19|1286.59
#2023-05-22|1303.62
#2023-05-23|1309.36
#2023-05-24|1299.40
#2023-05-25|1285.22
#2023-05-26|1290.28
#2023-05-29|1273.50
#2023-05-30|1272.33
#2023-05-31|1262.23
#2023-06-01|1279.33
#2023-06-02|1306.18
#2023-06-05|1305.42
#2023-06-06|1303.56
#2023-06-07|1309.38
#2023-06-08|1299.38
#2023-06-09|1312.21
#2023-06-12|1303.45
#2023-06-13|1306.70
#2023-06-14|1307.68
#2023-06-15|1339.18
#2023-06-16|1353.16
#2023-06-19|1344.72
#2023-06-20|1307.19
#2023-06-21|1292.09
#2023-06-22|1287.67
#2023-06-23|1272.25
#2023-06-26|1289.57
#2023-06-27|1286.15
#2023-06-28|1282.27
#2023-06-29|1276.49
#2023-06-30|1297.13
#2023-07-03|1300.58
#2023-07-04|1317.64
#2023-07-05|1305.72
#2023-07-06|1289.09
#2023-07-07|1280.56
#2023-07-10|1284.86
#2023-07-11|1298.02
#2023-07-12|1297.74
#2023-07-13|1323.40
#2023-07-14|1323.19
#2023-07-17|1330.30
#2023-07-18|1327.33
#2023-07-19|1321.89
#2023-07-20|1326.88
#2023-07-21|1340.31
#2023-07-24|1349.34
#2023-07-25|1362.98
#2023-07-26|1369.13
#2023-07-27|1386.72
#2023-07-28|1403.51
#2023-07-31|1396.95
#2023-08-01|1393.59
#2023-08-02|1360.05
#2023-08-03|1365.98
#2023-08-04|1373.29
#2023-08-07|1349.79
#2023-08-08|1344.33
#2023-08-09|1362.41
#2023-08-10|1361.62
#2023-08-11|1343.02
#2023-08-14|1329.07
#2023-08-15|1321.68
#2023-08-16|1321.25
#2023-08-17|1316.40
#2023-08-18|1297.81
#2023-08-21|1295.82
#2023-08-22|1302.40
#2023-08-23|1304.19
#2023-08-24|1320.09
#2023-08-25|1310.42
#2023-08-28|1321.46
#2023-08-29|1336.44
#2023-08-30|1327.45
#2023-08-31|1309.58
#2023-09-01|1308.73
#2023-09-04|1313.85
#2023-09-05|1304.06
#2023-09-06|1299.39
#2023-09-07|1293.69
#2023-09-08|1292.97
#2023-09-11|1319.97
#2023-09-12|1313.18
#2023-09-13|1311.61
#2023-09-14|1311.77
#2023-09-15|1321.11
#2023-09-18|1325.03
#2023-09-19|1321.50
#2023-09-20|1306.90
#2023-09-21|1281.16
#2023-09-22|1291.31
#2023-09-25|1293.99
#2023-09-26|1281.47
#2023-09-27|1300.27
#2023-09-28|1288.35
#2023-09-29|1300.16
#2023-10-02|1295.17
#2023-10-03|1267.77
#2023-10-04|1253.66
#2023-10-05|1251.13
#2023-10-06|1263.92
#2023-10-09|1272.11
#2023-10-10|1274.99
#2023-10-11|1305.46
#2023-10-12|1322.05
#2023-10-13|1306.07
#2023-10-16|1296.60
#2023-10-17|1303.11
#2023-10-18|1282.52
#2023-10-19|1269.77
#2023-10-20|1262.22
#2023-10-23|1259.96
#2023-10-24|1271.94
#2023-10-25|1265.44
#2023-10-26|1248.65
#2023-10-27|1284.34
#2023-10-30|1312.22
#2023-10-31|1300.31
#2023-11-01|1299.88
#2023-11-02|1305.54
#2023-11-03|1325.36
#2023-11-06|1360.06
#2023-11-07|1359.02
#2023-11-08|1369.81
#2023-11-09|1359.52
#2023-11-10|1349.10
#2023-11-13|1340.88
#2023-11-14|1344.17
#2023-11-15|1370.31
#2023-11-16|1353.52
#2023-11-17|1357.45
#2023-11-20|1367.18
#2023-11-21|1368.17
#2023-11-22|1359.36
#2023-11-23|1363.87
#2023-11-24|1348.21
#2023-11-27|1354.59
#2023-11-28|1362.74
#2023-11-29|1348.52
#2023-11-30|1354.87
#2023-12-01|1355.42
#2023-12-04|1309.95
#2023-12-05|1296.64
#2023-12-06|1293.04
#2023-12-07|1285.02
#2023-12-08|1276.17
#2023-12-11|1268.76
#2023-12-12|1263.13
#2023-12-13|1273.46
#2023-12-14|1296.64
#2023-12-15|1299.31
#2023-12-18|1293.23
#2023-12-19|1291.19
#2023-12-20|1278.95
#2023-12-21|1276.87
#2023-12-22|1273.46
#2023-12-25|1274.45
#2023-12-26|1282.28
#2023-12-27|1300.26
#2023-12-28|1324.14
#2023-12-29|1331.02
#2024-01-01|1333.49
#2024-01-02|1322.85
#2024-01-03|1318.78
#2024-01-04|1322.18
#2024-01-05|1305.28
#2024-01-08|1289.75
#2024-01-09|1300.66
#2024-01-10|1316.90
#2024-01-11|1318.52
#2024-01-12|1310.82
#2024-01-15|1318.48
#2024-01-16|1298.96
#2024-01-17|1263.91
#2024-01-18|1271.26
#2024-01-19|1258.08
#2024-01-22|1234.62
#2024-01-23|1250.72
#2024-01-24|1272.28
#2024-01-25|1272.84
#2024-01-26|1241.37
#2024-01-29|1235.56
#2024-01-30|1216.83
#2024-01-31|1217.59
#2024-02-01|1222.62
#2024-02-02|1197.47
#2024-02-05|1199.92
#2024-02-06|1231.23
#2024-02-07|1234.82
#2024-02-08|1223.24
#2024-02-09|1220.74
#2024-02-12|1222.94
#2024-02-13|1227.25
#2024-02-14|1209.69
#2024-02-15|1212.04
#2024-02-16|1241.36
#2024-02-19|1237.03
#2024-02-20|1249.39
#2024-02-21|1255.71
#2024-02-22|1269.90
#2024-02-23|1266.06
#2024-02-26|1263.32
#2024-02-27|1284.52
#2024-02-28|1269.17
#2024-02-29|1271.06
#2024-03-01|1257.67
#2024-03-04|1271.05
#2024-03-05|1254.29
#2024-03-06|1268.37
#2024-03-07|1246.14
#2024-03-08|1254.22
#2024-03-11|1265.68
#2024-03-12|1273.88
#2024-03-13|1271.49
#2024-03-14|1267.73
#2024-03-15|1252.35
#2024-03-18|1257.73
#2024-03-19|1232.41
#2024-03-20|1240.20
#2024-03-21|1244.66
#2024-03-22|1228.10
#2024-03-25|1229.89
#2024-03-26|1227.41
#2024-03-27|1224.42
#2024-03-28|1227.05
#2024-03-29|1227.90
#2024-04-01|1234.15
#2024-04-02|1232.50
#2024-04-03|1223.79
#2024-04-04|1227.78
#2024-04-05|1217.78
#2024-04-08|1223.19
#2024-04-09|1238.40
#2024-04-10|1232.06
#2024-04-11|1221.60
#2024-04-12|1202.90
#2024-04-15|1186.68
#2024-04-16|1172.58
#2024-04-17|1171.95
#2024-04-18|1161.67
#2024-04-19|1152.18
#2024-04-22|1169.03
#2024-04-23|1175.43
#2024-04-24|1189.80
#2024-04-25|1208.71
#2024-04-26|1223.84
#2024-04-29|1234.65
#2024-04-30|1225.99
#2024-05-01|1226.03
#2024-05-02|1251.09
#2024-05-03|1254.65
#2024-05-06|1262.06
#2024-05-07|1252.23
#2024-05-08|1246.76
#2024-05-09|1252.71
#2024-05-10|1262.50
#2024-05-13|1266.26
#2024-05-14|1269.73
#2024-05-15|1274.71
#2024-05-16|1281.98
#2024-05-17|1281.77
#2024-05-20|1287.78
#2024-05-21|1270.84
#2024-05-22|1271.65
#2024-05-23|1256.22
#2024-05-24|1234.13
#2024-05-27|1235.51
#2024-05-28|1235.22
#2024-05-29|1220.46
#2024-05-30|1207.27
#2024-05-31|1201.23
#2024-06-03|1204.18
#2024-06-04|1210.01
#2024-06-05|1229.13
#2024-06-06|1226.94
#2024-06-07|1236.11
#2024-06-10|1232.66
#2024-06-11|1225.16
#2024-06-12|1227.88
#2024-06-13|1241.93
#2024-06-14|1241.06
#2024-06-17|1234.46
#2024-06-18|1229.97
#2024-06-19|1226.14
#2024-06-20|1212.23
#2024-06-21|1208.85
#2024-06-24|1215.88
#2024-06-25|1216.50
#2024-06-26|1217.03
#2024-06-27|1205.56
#2024-06-28|1206.85
#2024-07-01|1203.96
#2024-07-02|1197.71
#2024-07-03|1212.04
#2024-07-04|1216.65
#2024-07-05|1233.53
#2024-07-08|1216.67
#2024-07-09|1225.18
#2024-07-10|1224.90
#2024-07-11|1235.27
#2024-07-12|1247.27
#2024-07-15|1246.98
#2024-07-16|1246.44
#2024-07-17|1253.26
#2024-07-18|1253.20
#2024-07-19|1235.02
#2024-07-22|1249.08
#2024-07-23|1245.00
#2024-07-24|1241.28
#2024-07-25|1242.71
#2024-07-26|1264.43
#2024-07-29|1260.66
#2024-07-30|1250.17
#2024-07-31|1271.96
#2024-08-01|1275.01
#2024-08-02|1271.77
#2024-08-05|1257.51
#2024-08-06|1271.94
#2024-08-07|1293.75
#2024-08-08|1300.39
#2024-08-09|1309.42
#2024-08-12|1314.21
#2024-08-13|1320.21
#2024-08-14|1308.50
#2024-08-15|1313.07
#2024-08-16|1324.02
#2024-08-19|1333.31
#2024-08-20|1340.85
#2024-08-21|1347.97
#2024-08-22|1336.12
#2024-08-23|1332.54
#2024-08-26|1344.78
#2024-08-27|1348.12
#2024-08-28|1348.57
#2024-08-29|1346.33
#2024-08-30|1354.45
#2024-09-02|1342.04
#2024-09-03|1341.30
#2024-09-04|1345.18
#2024-09-05|1354.39
#2024-09-06|1355.24
#2024-09-09|1351.87
#2024-09-10|1357.35
#2024-09-11|1366.81
#2024-09-12|1371.09
#2024-09-13|1385.86
#2024-09-16|1394.83
#2024-09-17|1401.04
#2024-09-18|1395.40
#2024-09-19|1391.26
#2024-09-20|1406.05
#2024-09-23|1398.58
#2024-09-24|1408.72
#2024-09-25|1414.31
#2024-09-26|1431.24
#2024-09-27|1470.15
#2024-09-30|1497.95
#2024-10-01|1495.35
#2024-10-02|1515.45
#2024-10-03|1484.27
#2024-10-04|1525.15
#2024-10-07|1537.68
#2024-10-08|1493.27
#2024-10-09|1491.75
#2024-10-10|1483.55
#2024-10-11|1486.95
#2024-10-14|1470.78
#2024-10-15|1450.15
#2024-10-16|1447.07
#2024-10-17|1434.45
#2024-10-18|1455.49
#2024-10-21|1439.59
#2024-10-22|1432.81
#2024-10-23|1429.82
#2024-10-24|1419.60
#2024-10-25|1428.43
#2024-10-28|1429.02
#2024-10-29|1417.84
#2024-10-30|1396.23
#2024-10-31|1390.35
#2024-11-01|1394.71
#2024-11-04|1402.26
#2024-11-05|1411.15
#2024-11-06|1404.31
#2024-11-07|1396.15
#2024-11-08|1393.09
#2024-11-11|1383.43
#2024-11-12|1368.70
#2024-11-13|1351.15
#2024-11-14|1336.35
#2024-11-15|1332.44
#2024-11-18|1318.24
#2024-11-19|1326.06
#2024-11-20|1341.88
#2024-11-21|1335.13
#2024-11-22|1328.59
#2024-11-25|1342.57
#2024-11-26|1335.87
#2024-11-27|1344.62
#2024-11-28|1331.89
#2024-11-29|1353.21
#2024-12-02|1358.13
#2024-12-03|1365.00
#2024-12-04|1362.10
#2024-12-05|1358.40
#2024-12-06|1361.14
#2024-12-09|1369.04
#2024-12-10|1356.24
#2024-12-11|1353.91
#2024-12-12|1345.36
#2024-12-13|1330.95
#2024-12-16|1318.82
#2024-12-17|1304.95
#2024-12-18|1315.70
#2024-12-19|1313.83
#2024-12-20|1308.63
#2024-12-23|1312.73
#2024-12-24|1318.73
#2024-12-25|1318.31
#2024-12-26|1321.35
#2024-12-27|1323.16
#2024-12-30|1335.60
#2024-12-31|1339.85
#2025-01-01|1340.98
#2025-01-02|1328.13
#2025-01-03|1317.76
#2025-01-06|1311.89
#2025-01-07|1313.96
#2025-01-08|1291.76
#2025-01-09|1290.56
#2025-01-10|1272.55
#2025-01-13|1252.59
#2025-01-14|1271.56
#2025-01-15|1270.07
#2025-01-16|1271.63
#2025-01-17|1280.90
#2025-01-20|1293.25
#2025-01-21|1291.22
#2025-01-22|1301.48
#2025-01-23|1303.41
#2025-01-24|1306.37
#2025-01-27|1295.77
#2025-01-28|1285.55
#2025-01-29|1295.02
#2025-01-30|1302.16
#2025-01-31|1301.04
#2025-02-03|1289.64
#2025-02-04|1310.87
#2025-02-05|1309.17
#2025-02-06|1326.95
#2025-02-07|1330.51
#2025-02-10|1325.34
#2025-02-11|1307.64
#2025-02-12|1305.56
#2025-02-13|1301.62
#2025-02-14|1327.07
#2025-02-17|1342.33
#2025-02-18|1345.18
#2025-02-19|1340.79
#2025-02-20|1348.00
#2025-02-21|1372.06
#2025-02-24|1354.60
#2025-02-25|1345.12
#2025-02-26|1360.30
#2025-02-27|1363.53
#2025-02-28|1328.90
#2025-03-03|1325.99
#2025-03-04|1318.21
#2025-03-05|1342.39
#2025-03-06|1353.08
#2025-03-07|1351.55
#2025-03-10|1324.78
#2025-03-11|1333.12
#2025-03-12|1332.72
#2025-03-13|1332.28
#2025-03-14|1359.31
#2025-03-17|1371.74
#2025-03-18|1398.92
#2025-03-19|1408.22
#2025-03-20|1413.57
#2025-03-21|1397.81
#2025-03-24|1398.57
#2025-03-25|1385.17
#2025-03-26|1377.51
#2025-03-27|1396.74
#2025-03-28|1398.52
#2025-03-31|1386.52
#2025-04-01|1394.49
#2025-04-02|1401.67
#2025-04-03|1408.75
#2025-04-04|1383.97
#2025-04-07|1265.60
#2025-04-08|1280.04
#2025-04-09|1271.51
#2025-04-10|1295.56
#2025-04-11|1332.92
#2025-04-14|1352.57
#2025-04-15|1366.65
#2025-04-16|1353.17
#2025-04-17|1367.68
#2025-04-18|1369.37
#2025-04-21|1375.99
#2025-04-22|1403.62
#2025-04-23|1417.10
#2025-04-24|1434.49
#2025-04-25|1415.28
#2025-04-28|1422.72
#2025-04-29|1422.22
#2025-04-30|1432.96
#2025-05-01|1432.50
#2025-05-02|1448.19
#2025-05-05|1458.49
#2025-05-06|1440.12
#2025-05-07|1422.09
#2025-05-08|1407.36
#2025-05-09|1411.00
#2025-05-12|1405.39
#2025-05-13|1417.25
#2025-05-14|1426.65
#2025-05-15|1425.14
#2025-05-16|1430.07
#2025-05-19|1443.76
#2025-05-20|1446.23
#2025-05-21|1466.12
#2025-05-22|1451.98
#2025-05-23|1460.72
#2025-05-26|1454.72
#2025-05-27|1466.06
#2025-05-28|1456.65
#2025-05-29|1483.47
#2025-05-30|1475.59
#2025-06-02|1468.69
#2025-06-03|1476.92
#2025-06-04|1494.95
#2025-06-05|1499.42
#2025-06-06|1510.27
#2025-06-09|1540.40
#2025-06-10|1560.87
#2025-06-11|1562.63
#2025-06-12|1578.86
#2025-06-13|1563.92
#2025-06-16|1566.73
#2025-06-17|1530.69
#2025-06-18|1526.53
#2025-06-19|1500.14
#2025-06-20|1507.70
#2025-06-23|1512.02
#2025-06-24|1545.00
#2025-06-25|1549.48
#2025-06-26|1546.16
#2025-06-27|1551.93
#2025-06-30|1560.71
#2025-07-01|1564.13
#2025-07-02|1568.43
#2025-07-03|1597.16
#2025-07-04|1608.25
#2025-07-07|1581.22
#2025-07-08|1573.66
#2025-07-09|1574.87
#2025-07-10|1566.86
#2025-07-11|1576.20
#2025-07-14|1598.06
#2025-07-15|1623.21
#2025-07-16|1623.92
#2025-07-17|1655.01
#2025-07-18|1653.79
#2025-07-21|1645.49
#2025-07-22|1633.64
#2025-07-23|1645.45
#2025-07-24|1670.39
#2025-07-25|1671.19
#2025-07-28|1688.00
#2025-07-29|1721.03
#2025-07-30|1706.29
#2025-07-31|1687.75
#2025-08-01|1648.70
#2025-08-04|1655.78
#2025-08-05|1687.44
#2025-08-06|1679.18
#2025-08-07|1674.53
#2025-08-08|1665.14
#2025-08-11|1673.41
#2025-08-12|1669.58
#2025-08-13|1717.29
#2025-08-14|1722.25
#2025-08-15|1737.15
#2025-08-18|1753.62
#2025-08-19|1745.25
#2025-08-20|1722.97
#2025-08-21|1744.93
#2025-08-22|1756.09
#2025-08-25|1760.78
#2025-08-26|1737.84
#2025-08-27|1706.69
#2025-08-28|1690.49
#2025-08-29|1712.11
#2025-09-01|1748.16
#2025-09-02|1746.10
#2025-09-03|1775.65
#2025-09-04|1739.54
#2025-09-05|1778.70
#2025-09-08|1781.88
#2025-09-09|1778.82
#2025-09-10|1767.15
#2025-09-11|1743.69
#2025-09-12|1763.23
#2025-09-15|1758.53
#2025-09-16|1758.01
#2025-09-17|1756.17
#2025-09-18|1765.65
#2025-09-19|1750.69
#2025-09-22|1752.88
#2025-09-23|1741.20
#2025-09-24|1730.61
#2025-09-25|1724.95
#2025-09-26|1691.81
#2025-09-29|1710.28
#2025-09-30|1732.96
#2025-10-01|1744.23
#2025-10-02|1763.83
#2025-10-03|1757.49
#2025-10-06|1767.66
#2025-10-07|1764.93
#2025-10-08|1766.64
#2025-10-09|1728.22
#2025-10-10|1707.85
#2025-10-13|1693.31
#2025-10-14|1652.22
#2025-10-15|1681.42
#2025-10-16|1702.77
#2025-10-17|1681.40
#2025-10-20|1693.74
#2025-10-21|1702.59
#2025-10-22|1690.53
#2025-10-23|1675.30
#2025-10-24|1674.65
#2025-10-27|1680.45
#2025-10-28|1669.26
#2025-10-29|1672.53
#2025-10-30|1650.89
#2025-10-31|1662.19
#2025-11-03|1678.92
#2025-11-04|1652.21
#2025-11-05|1654.27
#2025-11-06|1658.08
#2025-11-07|1632.34
#2025-11-10|1638.99
#2025-11-11|1636.74
#2025-11-12|1654.59
#2025-11-13|1672.56
#2025-11-14|1665.87
#2025-11-17|1653.45
#2025-11-18|1630.06
#2025-11-19|1630.30
#2025-11-20|1635.26
#2025-11-21|1590.93
#2025-11-24|1617.26
#2025-11-25|1629.75
#2025-11-26|1651.24
#2025-11-27|1655.86
#2025-11-28|1650.51
#2025-12-01|1644.88
#2025-12-02|1635.47
#2025-12-03|1620.50
#2025-12-04|1644.91
#2025-12-05|1633.25
#2025-12-08|1610.81
#2025-12-09|1604.73
#2025-12-10|1598.96
#2025-12-11|1599.51
#2025-12-12|1613.03
#2025-12-15|1594.26
#2025-12-16|1577.08
#2025-12-17|1577.50
#2025-12-18|1579.29
#2025-12-19|1606.54
#2025-12-22|1599.48
#2025-12-23|1598.53
#2025-12-24|1592.44
#2025-12-25|1591.51
#2025-12-26|1589.04
#2025-12-29|1572.65
#2025-12-30|1565.81
#2025-12-31|1565.34
#2026-01-01|1564.42
#2026-01-02|1577.60
#2026-01-05|1602.49
#2026-01-06|1624.81
#2026-01-07|1655.13
#2026-01-08|1642.43
#2026-01-09|1642.20
#2026-01-12|1638.42
#2026-01-13|1646.91
#2026-01-14|1652.84
#2026-01-15|1650.77
#2026-01-16|1642.22
#2026-01-19|1617.92
#2026-01-20|1596.85
#2026-01-21|1592.91
#2026-01-22|1597.51
#2026-01-23|1604.76
#2026-01-26|1594.09
#2026-01-27|1602.28
#2026-01-28|1607.80
#2026-01-29|1593.44
#2026-01-30|1585.22
#2026-02-02|1560.27
#2026-02-03|1598.95
#2026-02-04|1595.44
#2026-02-05|1594.98
#2026-02-06|1591.79
#2026-02-09|1616.53
#2026-02-10|1634.24
#2026-02-11|1648.55
#2026-02-12|1641.87
#2026-02-13|1632.64
#2026-02-16|1642.48
#2026-02-17|1645.16
#2026-02-18|1648.28
#2026-02-19|1649.15
#2026-02-20|1652.32
#2026-02-23|1666.05
#2026-02-24|1645.65
#2026-02-25|1658.74
#2026-02-26|1636.33
#2026-02-27|1643.45
#2026-03-02|1599.64
#2026-03-03|1570.80
#2026-03-04|1536.93
#2026-03-05|1561.30
#2026-03-06|1578.37
#2026-03-09|1553.19
#2026-03-10|1598.06
#2026-03-11|1590.66
#2026-03-12|1565.08
#2026-03-13|1535.91
#2026-03-16|1544.40
#2026-03-17|1552.77
#2026-03-18|1564.18
#2026-03-19|1520.30
#2026-03-20|1512.23
#2026-03-23|1468.79
#2026-03-24|1501.24
#2026-03-25|1525.66
#2026-03-26|1509.25
#2026-03-27|1530.83
#2026-03-30|1518.75
#2026-03-31|1521.77
#2026-04-01|1572.96
#2026-04-02|1583.77
#2026-04-03|1583.52
#2026-04-06|1585.30
#2026-04-07|1589.21
#2026-04-08|1603.92
#2026-04-09|1601.48
#2026-04-10|1615.10