Table Data - Nasdaq Emerging Markets Health Care Total Return Index
| Title | Nasdaq Emerging Markets Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQEM20T |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 136.56 |
| 2001-04-02 | 131.77 |
| 2001-04-03 | 133.78 |
| 2001-04-04 | 132.18 |
| 2001-04-05 | 133.31 |
| 2001-04-06 | 128.75 |
| 2001-04-09 | 127.90 |
| 2001-04-10 | 127.66 |
| 2001-04-11 | 123.69 |
| 2001-04-12 | 122.77 |
| 2001-04-13 | . |
| 2001-04-16 | 122.41 |
| 2001-04-17 | 125.49 |
| 2001-04-18 | 130.69 |
| 2001-04-19 | 133.61 |
| 2001-04-20 | 137.13 |
| 2001-04-23 | 135.57 |
| 2001-04-24 | 136.45 |
| 2001-04-25 | 136.18 |
| 2001-04-26 | 135.96 |
| 2001-04-27 | 134.51 |
| 2001-04-30 | 135.84 |
| 2001-05-01 | 135.99 |
| 2001-05-02 | 135.38 |
| 2001-05-03 | 134.20 |
| 2001-05-04 | 134.65 |
| 2001-05-07 | 134.67 |
| 2001-05-08 | 134.76 |
| 2001-05-09 | 136.37 |
| 2001-05-10 | 136.11 |
| 2001-05-11 | 134.70 |
| 2001-05-14 | 136.35 |
| 2001-05-15 | 135.20 |
| 2001-05-16 | 137.19 |
| 2001-05-17 | 138.01 |
| 2001-05-18 | 137.59 |
| 2001-05-21 | 138.34 |
| 2001-05-22 | 141.25 |
| 2001-05-23 | 141.13 |
| 2001-05-24 | 140.07 |
| 2001-05-25 | 138.90 |
| 2001-05-28 | . |
| 2001-05-29 | 141.67 |
| 2001-05-30 | 143.33 |
| 2001-05-31 | 143.44 |
| 2001-06-01 | 142.87 |
| 2001-06-04 | 143.04 |
| 2001-06-05 | 141.98 |
| 2001-06-06 | 141.99 |
| 2001-06-07 | 141.79 |
| 2001-06-08 | 141.90 |
| 2001-06-11 | 143.41 |
| 2001-06-12 | 144.16 |
| 2001-06-13 | 144.22 |
| 2001-06-14 | 144.54 |
| 2001-06-15 | 143.28 |
| 2001-06-18 | 142.43 |
| 2001-06-19 | 142.95 |
| 2001-06-20 | 143.19 |
| 2001-06-21 | 143.08 |
| 2001-06-22 | 143.74 |
| 2001-06-25 | 143.85 |
| 2001-06-26 | 147.64 |
| 2001-06-27 | 146.04 |
| 2001-06-28 | 146.23 |
| 2001-06-29 | 147.00 |
| 2001-07-02 | 146.45 |
| 2001-07-03 | 143.89 |
| 2001-07-04 | . |
| 2001-07-05 | 142.57 |
| 2001-07-06 | 143.59 |
| 2001-07-09 | 143.82 |
| 2001-07-10 | 144.95 |
| 2001-07-11 | 145.00 |
| 2001-07-12 | 145.87 |
| 2001-07-13 | 146.03 |
| 2001-07-16 | 145.71 |
| 2001-07-17 | 145.30 |
| 2001-07-18 | 144.47 |
| 2001-07-19 | 146.72 |
| 2001-07-20 | 146.11 |
| 2001-07-23 | 147.39 |
| 2001-07-24 | 147.51 |
| 2001-07-25 | 144.95 |
| 2001-07-26 | 146.80 |
| 2001-07-27 | 146.03 |
| 2001-07-30 | 147.02 |
| 2001-07-31 | 148.66 |
| 2001-08-01 | 151.78 |
| 2001-08-02 | 152.56 |
| 2001-08-03 | 154.41 |
| 2001-08-06 | 153.51 |
| 2001-08-07 | 154.59 |
| 2001-08-08 | 154.65 |
| 2001-08-09 | 154.98 |
| 2001-08-10 | 152.80 |
| 2001-08-13 | 153.10 |
| 2001-08-14 | 153.51 |
| 2001-08-15 | 154.02 |
| 2001-08-16 | 150.33 |
| 2001-08-17 | 151.99 |
| 2001-08-20 | 150.69 |
| 2001-08-21 | 151.27 |
| 2001-08-22 | 151.71 |
| 2001-08-23 | 156.23 |
| 2001-08-24 | 157.65 |
| 2001-08-27 | 159.41 |
| 2001-08-28 | 161.10 |
| 2001-08-29 | 161.32 |
| 2001-08-30 | 160.91 |
| 2001-08-31 | 158.26 |
| 2001-09-03 | . |
| 2001-09-04 | 157.94 |
| 2001-09-05 | 164.01 |
| 2001-09-06 | 166.53 |
| 2001-09-07 | 167.86 |
| 2001-09-10 | 164.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 147.60 |
| 2001-09-18 | 152.25 |
| 2001-09-19 | 156.24 |
| 2001-09-20 | 153.35 |
| 2001-09-21 | 148.63 |
| 2001-09-24 | 147.78 |
| 2001-09-25 | 148.84 |
| 2001-09-26 | 148.94 |
| 2001-09-27 | 149.40 |
| 2001-09-28 | 151.83 |
| 2001-10-01 | 151.49 |
| 2001-10-02 | 150.97 |
| 2001-10-03 | 148.29 |
| 2001-10-04 | 150.20 |
| 2001-10-05 | 150.79 |
| 2001-10-08 | 148.63 |
| 2001-10-09 | 150.05 |
| 2001-10-10 | 151.39 |
| 2001-10-11 | 151.84 |
| 2001-10-12 | 152.58 |
| 2001-10-15 | 154.21 |
| 2001-10-16 | 154.02 |
| 2001-10-17 | 157.06 |
| 2001-10-18 | 155.57 |
| 2001-10-19 | 157.70 |
| 2001-10-22 | 154.41 |
| 2001-10-23 | 156.47 |
| 2001-10-24 | 161.06 |
| 2001-10-25 | 163.21 |
| 2001-10-26 | 163.42 |
| 2001-10-29 | 161.51 |
| 2001-10-30 | 158.96 |
| 2001-10-31 | 160.00 |
| 2001-11-01 | 162.57 |
| 2001-11-02 | 160.40 |
| 2001-11-05 | 159.70 |
| 2001-11-06 | 161.13 |
| 2001-11-07 | 160.07 |
| 2001-11-08 | 163.19 |
| 2001-11-09 | 163.46 |
| 2001-11-12 | 162.47 |
| 2001-11-13 | 160.71 |
| 2001-11-14 | 161.42 |
| 2001-11-15 | 163.60 |
| 2001-11-16 | 162.98 |
| 2001-11-19 | 158.64 |
| 2001-11-20 | 155.25 |
| 2001-11-21 | 155.92 |
| 2001-11-22 | . |
| 2001-11-23 | 157.75 |
| 2001-11-26 | 159.69 |
| 2001-11-27 | 160.60 |
| 2001-11-28 | 161.67 |
| 2001-11-29 | 160.90 |
| 2001-11-30 | 161.15 |
| 2001-12-03 | 160.32 |
| 2001-12-04 | 159.95 |
| 2001-12-05 | 160.43 |
| 2001-12-06 | 159.15 |
| 2001-12-07 | 159.51 |
| 2001-12-10 | 159.87 |
| 2001-12-11 | 158.20 |
| 2001-12-12 | 158.68 |
| 2001-12-13 | 158.38 |
| 2001-12-14 | 157.88 |
| 2001-12-17 | 158.30 |
| 2001-12-18 | 157.06 |
| 2001-12-19 | 155.90 |
| 2001-12-20 | 154.52 |
| 2001-12-21 | 155.12 |
| 2001-12-24 | 155.11 |
| 2001-12-25 | . |
| 2001-12-26 | 154.53 |
| 2001-12-27 | 152.58 |
| 2001-12-28 | 153.23 |
| 2001-12-31 | 155.12 |
| 2002-01-01 | . |
| 2002-01-02 | 156.81 |
| 2002-01-03 | 157.10 |
| 2002-01-04 | 157.41 |
| 2002-01-07 | 159.62 |
| 2002-01-08 | 160.05 |
| 2002-01-09 | 160.96 |
| 2002-01-10 | 161.17 |
| 2002-01-11 | 161.40 |
| 2002-01-14 | 162.52 |
| 2002-01-15 | 161.73 |
| 2002-01-16 | 161.06 |
| 2002-01-17 | 161.56 |
| 2002-01-18 | 163.69 |
| 2002-01-21 | . |
| 2002-01-22 | 165.49 |
| 2002-01-23 | 166.19 |
| 2002-01-24 | 165.20 |
| 2002-01-25 | 163.38 |
| 2002-01-28 | 162.21 |
| 2002-01-29 | 161.91 |
| 2002-01-30 | 161.45 |
| 2002-01-31 | 160.97 |
| 2002-02-01 | 161.68 |
| 2002-02-04 | 159.88 |
| 2002-02-05 | 158.89 |
| 2002-02-06 | 158.40 |
| 2002-02-07 | 158.28 |
| 2002-02-08 | 160.13 |
| 2002-02-11 | 159.86 |
| 2002-02-12 | 160.63 |
| 2002-02-13 | 160.62 |
| 2002-02-14 | 160.94 |
| 2002-02-15 | 161.92 |
| 2002-02-18 | . |
| 2002-02-19 | 162.44 |
| 2002-02-20 | 162.69 |
| 2002-02-21 | 162.45 |
| 2002-02-22 | 163.74 |
| 2002-02-25 | 166.64 |
| 2002-02-26 | 170.05 |
| 2002-02-27 | 168.11 |
| 2002-02-28 | 164.76 |
| 2002-03-01 | 166.32 |
| 2002-03-04 | 168.22 |
| 2002-03-05 | 167.54 |
| 2002-03-06 | 166.68 |
| 2002-03-07 | 168.64 |
| 2002-03-08 | 168.70 |
| 2002-03-11 | 168.67 |
| 2002-03-12 | 167.65 |
| 2002-03-13 | 170.59 |
| 2002-03-14 | 170.90 |
| 2002-03-15 | 170.36 |
| 2002-03-18 | 168.27 |
| 2002-03-19 | 169.80 |
| 2002-03-20 | 170.18 |
| 2002-03-21 | 170.90 |
| 2002-03-22 | 172.82 |
| 2002-03-25 | 172.91 |
| 2002-03-26 | 171.56 |
| 2002-03-27 | 171.79 |
| 2002-03-28 | 173.26 |
| 2002-03-29 | . |
| 2002-04-01 | 174.49 |
| 2002-04-02 | 176.20 |
| 2002-04-03 | 178.48 |
| 2002-04-04 | 176.48 |
| 2002-04-05 | 176.45 |
| 2002-04-08 | 178.03 |
| 2002-04-09 | 177.12 |
| 2002-04-10 | 177.89 |
| 2002-04-11 | 178.45 |
| 2002-04-12 | 177.96 |
| 2002-04-15 | 175.25 |
| 2002-04-16 | 176.18 |
| 2002-04-17 | 177.28 |
| 2002-04-18 | 176.31 |
| 2002-04-19 | 174.63 |
| 2002-04-22 | 174.78 |
| 2002-04-23 | 174.39 |
| 2002-04-24 | 174.38 |
| 2002-04-25 | 174.48 |
| 2002-04-26 | 173.98 |
| 2002-04-29 | 171.51 |
| 2002-04-30 | 171.73 |
| 2002-05-01 | 171.98 |
| 2002-05-02 | 172.58 |
| 2002-05-03 | 174.23 |
| 2002-05-06 | 175.07 |
| 2002-05-07 | 175.22 |
| 2002-05-08 | 174.91 |
| 2002-05-09 | 174.89 |
| 2002-05-10 | 175.20 |
| 2002-05-13 | 175.78 |
| 2002-05-14 | 174.94 |
| 2002-05-15 | 174.44 |
| 2002-05-16 | 173.28 |
| 2002-05-17 | 172.86 |
| 2002-05-20 | 171.83 |
| 2002-05-21 | 166.05 |
| 2002-05-22 | 166.19 |
| 2002-05-23 | 164.88 |
| 2002-05-24 | 168.75 |
| 2002-05-27 | . |
| 2002-05-28 | 165.05 |
| 2002-05-29 | 165.11 |
| 2002-05-30 | 166.23 |
| 2002-05-31 | 164.78 |
| 2002-06-03 | 166.94 |
| 2002-06-04 | 166.76 |
| 2002-06-05 | 168.14 |
| 2002-06-06 | 167.66 |
| 2002-06-07 | 165.86 |
| 2002-06-10 | 167.89 |
| 2002-06-11 | 168.73 |
| 2002-06-12 | 167.91 |
| 2002-06-13 | 168.67 |
| 2002-06-14 | 168.89 |
| 2002-06-17 | 169.24 |
| 2002-06-18 | 168.66 |
| 2002-06-19 | 167.58 |
| 2002-06-20 | 165.17 |
| 2002-06-21 | 164.87 |
| 2002-06-24 | 163.74 |
| 2002-06-25 | 162.51 |
| 2002-06-26 | 160.80 |
| 2002-06-27 | 161.25 |
| 2002-06-28 | 162.93 |
| 2002-07-01 | 163.32 |
| 2002-07-02 | 162.95 |
| 2002-07-03 | 163.38 |
| 2002-07-04 | . |
| 2002-07-05 | 166.87 |
| 2002-07-08 | 167.88 |
| 2002-07-09 | 167.11 |
| 2002-07-10 | 167.23 |
| 2002-07-11 | 165.46 |
| 2002-07-12 | 167.33 |
| 2002-07-15 | 167.41 |
| 2002-07-16 | 166.33 |
| 2002-07-17 | 166.76 |
| 2002-07-18 | 167.31 |
| 2002-07-19 | 168.58 |
| 2002-07-22 | 160.17 |
| 2002-07-23 | 160.70 |
| 2002-07-24 | 156.57 |
| 2002-07-25 | 156.90 |
| 2002-07-26 | 155.07 |
| 2002-07-29 | 156.57 |
| 2002-07-30 | 156.63 |
| 2002-07-31 | 155.67 |
| 2002-08-01 | 156.68 |
| 2002-08-02 | 156.47 |
| 2002-08-05 | 154.76 |
| 2002-08-06 | 154.32 |
| 2002-08-07 | 154.40 |
| 2002-08-08 | 153.51 |
| 2002-08-09 | 153.48 |
| 2002-08-12 | 153.36 |
| 2002-08-13 | 153.60 |
| 2002-08-14 | 153.09 |
| 2002-08-15 | 153.34 |
| 2002-08-16 | 154.05 |
| 2002-08-19 | 153.32 |
| 2002-08-20 | 153.10 |
| 2002-08-21 | 153.00 |
| 2002-08-22 | 154.67 |
| 2002-08-23 | 155.64 |
| 2002-08-26 | 156.14 |
| 2002-08-27 | 158.31 |
| 2002-08-28 | 158.08 |
| 2002-08-29 | 157.82 |
| 2002-08-30 | 159.77 |
| 2002-09-02 | . |
| 2002-09-03 | 158.34 |
| 2002-09-04 | 158.27 |
| 2002-09-05 | 158.61 |
| 2002-09-06 | 158.12 |
| 2002-09-09 | 157.01 |
| 2002-09-10 | 157.46 |
| 2002-09-11 | 157.63 |
| 2002-09-12 | 156.89 |
| 2002-09-13 | 155.97 |
| 2002-09-16 | 155.00 |
| 2002-09-17 | 155.40 |
| 2002-09-18 | 154.31 |
| 2002-09-19 | 153.98 |
| 2002-09-20 | 152.58 |
| 2002-09-23 | 153.32 |
| 2002-09-24 | 153.42 |
| 2002-09-25 | 153.80 |
| 2002-09-26 | 154.69 |
| 2002-09-27 | 154.00 |
| 2002-09-30 | 152.72 |
| 2002-10-01 | 151.93 |
| 2002-10-02 | 152.22 |
| 2002-10-03 | 150.56 |
| 2002-10-04 | 149.84 |
| 2002-10-07 | 148.73 |
| 2002-10-08 | 149.74 |
| 2002-10-09 | 152.07 |
| 2002-10-10 | 153.43 |
| 2002-10-11 | 154.65 |
| 2002-10-14 | 149.78 |
| 2002-10-15 | 150.61 |
| 2002-10-16 | 147.92 |
| 2002-10-17 | 148.32 |
| 2002-10-18 | 148.32 |
| 2002-10-21 | 148.58 |
| 2002-10-22 | 149.08 |
| 2002-10-23 | 149.61 |
| 2002-10-24 | 148.20 |
| 2002-10-25 | 146.71 |
| 2002-10-28 | 146.69 |
| 2002-10-29 | 146.16 |
| 2002-10-30 | 147.49 |
| 2002-10-31 | 148.51 |
| 2002-11-01 | 148.12 |
| 2002-11-04 | 149.66 |
| 2002-11-05 | 148.45 |
| 2002-11-06 | 148.88 |
| 2002-11-07 | 149.93 |
| 2002-11-08 | 150.28 |
| 2002-11-11 | 151.09 |
| 2002-11-12 | 150.71 |
| 2002-11-13 | 151.32 |
| 2002-11-14 | 152.84 |
| 2002-11-15 | 154.66 |
| 2002-11-18 | 153.61 |
| 2002-11-19 | 153.40 |
| 2002-11-20 | 152.88 |
| 2002-11-21 | 154.27 |
| 2002-11-22 | 155.73 |
| 2002-11-25 | 158.03 |
| 2002-11-26 | 157.55 |
| 2002-11-27 | 156.49 |
| 2002-11-28 | . |
| 2002-11-29 | 158.54 |
| 2002-12-02 | 161.11 |
| 2002-12-03 | 160.44 |
| 2002-12-04 | 160.66 |
| 2002-12-05 | 159.85 |
| 2002-12-06 | 160.68 |
| 2002-12-09 | 160.59 |
| 2002-12-10 | 162.69 |
| 2002-12-11 | 162.31 |
| 2002-12-12 | 163.64 |
| 2002-12-13 | 164.90 |
| 2002-12-16 | 166.35 |
| 2002-12-17 | 167.46 |
| 2002-12-18 | 168.99 |
| 2002-12-19 | 170.94 |
| 2002-12-20 | 170.09 |
| 2002-12-23 | 171.05 |
| 2002-12-24 | 171.32 |
| 2002-12-25 | . |
| 2002-12-26 | 173.10 |
| 2002-12-27 | 174.72 |
| 2002-12-30 | 173.71 |
| 2002-12-31 | 174.76 |
| 2003-01-01 | . |
| 2003-01-02 | 175.21 |
| 2003-01-03 | 176.26 |
| 2003-01-06 | 177.05 |
| 2003-01-07 | 178.37 |
| 2003-01-08 | 177.36 |
| 2003-01-09 | 178.90 |
| 2003-01-10 | 180.42 |
| 2003-01-13 | 180.15 |
| 2003-01-14 | 178.27 |
| 2003-01-15 | 178.93 |
| 2003-01-16 | 178.69 |
| 2003-01-17 | 177.60 |
| 2003-01-20 | . |
| 2003-01-21 | 176.01 |
| 2003-01-22 | 173.86 |
| 2003-01-23 | 172.26 |
| 2003-01-24 | 172.75 |
| 2003-01-27 | 171.09 |
| 2003-01-28 | 172.46 |
| 2003-01-29 | 173.38 |
| 2003-01-30 | 172.64 |
| 2003-01-31 | 172.60 |
| 2003-02-03 | 173.83 |
| 2003-02-04 | 173.35 |
| 2003-02-05 | 173.33 |
| 2003-02-06 | 173.17 |
| 2003-02-07 | 171.97 |
| 2003-02-10 | 170.72 |
| 2003-02-11 | 170.48 |
| 2003-02-12 | 169.68 |
| 2003-02-13 | 170.07 |
| 2003-02-14 | 168.99 |
| 2003-02-17 | . |
| 2003-02-18 | 169.20 |
| 2003-02-19 | 168.03 |
| 2003-02-20 | 168.57 |
| 2003-02-21 | 168.05 |
| 2003-02-24 | 168.44 |
| 2003-02-25 | 167.61 |
| 2003-02-26 | 167.50 |
| 2003-02-27 | 166.38 |
| 2003-02-28 | 167.62 |
| 2003-03-03 | 168.31 |
| 2003-03-04 | 165.45 |
| 2003-03-05 | 166.57 |
| 2003-03-06 | 166.34 |
| 2003-03-07 | 165.95 |
| 2003-03-10 | 166.10 |
| 2003-03-11 | 165.83 |
| 2003-03-12 | 164.49 |
| 2003-03-13 | 163.46 |
| 2003-03-14 | 162.85 |
| 2003-03-17 | 161.81 |
| 2003-03-18 | 163.50 |
| 2003-03-19 | 163.20 |
| 2003-03-20 | 164.52 |
| 2003-03-21 | 166.38 |
| 2003-03-24 | 167.59 |
| 2003-03-25 | 166.64 |
| 2003-03-26 | 167.50 |
| 2003-03-27 | 168.22 |
| 2003-03-28 | 168.67 |
| 2003-03-31 | 168.40 |
| 2003-04-01 | 170.02 |
| 2003-04-02 | 170.80 |
| 2003-04-03 | 171.59 |
| 2003-04-04 | 173.06 |
| 2003-04-07 | 174.22 |
| 2003-04-08 | 173.31 |
| 2003-04-09 | 174.21 |
| 2003-04-10 | 177.78 |
| 2003-04-11 | 173.83 |
| 2003-04-14 | 172.88 |
| 2003-04-15 | 176.81 |
| 2003-04-16 | 175.48 |
| 2003-04-17 | 175.40 |
| 2003-04-18 | . |
| 2003-04-21 | 176.11 |
| 2003-04-22 | 176.44 |
| 2003-04-23 | 175.48 |
| 2003-04-24 | 176.37 |
| 2003-04-25 | 176.28 |
| 2003-04-28 | 172.27 |
| 2003-04-29 | 175.45 |
| 2003-04-30 | 176.98 |
| 2003-05-01 | 177.33 |
| 2003-05-02 | 176.64 |
| 2003-05-05 | 178.93 |
| 2003-05-06 | 180.71 |
| 2003-05-07 | 179.58 |
| 2003-05-08 | 177.81 |
| 2003-05-09 | 177.02 |
| 2003-05-12 | 176.91 |
| 2003-05-13 | 176.95 |
| 2003-05-14 | 176.46 |
| 2003-05-15 | 177.24 |
| 2003-05-16 | 178.68 |
| 2003-05-19 | 178.29 |
| 2003-05-20 | 179.01 |
| 2003-05-21 | 180.49 |
| 2003-05-22 | 180.83 |
| 2003-05-23 | 184.15 |
| 2003-05-26 | . |
| 2003-05-27 | 182.79 |
| 2003-05-28 | 182.68 |
| 2003-05-29 | 184.59 |
| 2003-05-30 | 187.41 |
| 2003-06-02 | 188.13 |
| 2003-06-03 | 188.42 |
| 2003-06-04 | 189.39 |
| 2003-06-05 | 193.86 |
| 2003-06-06 | 194.64 |
| 2003-06-09 | 195.57 |
| 2003-06-10 | 193.44 |
| 2003-06-11 | 194.88 |
| 2003-06-12 | 195.51 |
| 2003-06-13 | 199.00 |
| 2003-06-16 | 201.69 |
| 2003-06-17 | 203.65 |
| 2003-06-18 | 199.86 |
| 2003-06-19 | 199.51 |
| 2003-06-20 | 199.45 |
| 2003-06-23 | 198.18 |
| 2003-06-24 | 195.76 |
| 2003-06-25 | 199.76 |
| 2003-06-26 | 199.39 |
| 2003-06-27 | 203.22 |
| 2003-06-30 | 206.13 |
| 2003-07-01 | 208.47 |
| 2003-07-02 | 211.04 |
| 2003-07-03 | 217.95 |
| 2003-07-04 | . |
| 2003-07-07 | 215.52 |
| 2003-07-08 | 216.48 |
| 2003-07-09 | 216.93 |
| 2003-07-10 | 216.07 |
| 2003-07-11 | 216.87 |
| 2003-07-14 | 222.01 |
| 2003-07-15 | 222.38 |
| 2003-07-16 | 221.61 |
| 2003-07-17 | 220.98 |
| 2003-07-18 | 220.39 |
| 2003-07-21 | 216.90 |
| 2003-07-22 | 216.06 |
| 2003-07-23 | 214.89 |
| 2003-07-24 | 217.09 |
| 2003-07-25 | 218.17 |
| 2003-07-28 | 222.38 |
| 2003-07-29 | 224.04 |
| 2003-07-30 | 224.44 |
| 2003-07-31 | 223.87 |
| 2003-08-01 | 220.06 |
| 2003-08-04 | 216.41 |
| 2003-08-05 | 215.84 |
| 2003-08-06 | 218.23 |
| 2003-08-07 | 220.34 |
| 2003-08-08 | 222.33 |
| 2003-08-11 | 222.46 |
| 2003-08-12 | 223.60 |
| 2003-08-13 | 224.08 |
| 2003-08-14 | 226.71 |
| 2003-08-15 | 225.94 |
| 2003-08-18 | 226.54 |
| 2003-08-19 | 227.35 |
| 2003-08-20 | 229.05 |
| 2003-08-21 | 230.87 |
| 2003-08-22 | 232.85 |
| 2003-08-25 | 231.19 |
| 2003-08-26 | 235.27 |
| 2003-08-27 | 236.03 |
| 2003-08-28 | 237.33 |
| 2003-08-29 | 244.55 |
| 2003-09-01 | . |
| 2003-09-02 | 245.13 |
| 2003-09-03 | 245.14 |
| 2003-09-04 | 247.40 |
| 2003-09-05 | 246.21 |
| 2003-09-08 | 249.28 |
| 2003-09-09 | 251.70 |
| 2003-09-10 | 252.69 |
| 2003-09-11 | 252.60 |
| 2003-09-12 | 248.95 |
| 2003-09-15 | 244.19 |
| 2003-09-16 | 247.77 |
| 2003-09-17 | 246.57 |
| 2003-09-18 | 244.08 |
| 2003-09-19 | 244.30 |
| 2003-09-22 | 237.81 |
| 2003-09-23 | 238.50 |
| 2003-09-24 | 239.78 |
| 2003-09-25 | 238.95 |
| 2003-09-26 | 240.01 |
| 2003-09-29 | 239.54 |
| 2003-09-30 | 242.59 |
| 2003-10-01 | 245.35 |
| 2003-10-02 | 246.87 |
| 2003-10-03 | 250.07 |
| 2003-10-06 | 252.48 |
| 2003-10-07 | 254.00 |
| 2003-10-08 | 257.23 |
| 2003-10-09 | 262.79 |
| 2003-10-10 | 262.30 |
| 2003-10-13 | 262.10 |
| 2003-10-14 | 266.76 |
| 2003-10-15 | 265.93 |
| 2003-10-16 | 269.66 |
| 2003-10-17 | 267.94 |
| 2003-10-20 | 266.65 |
| 2003-10-21 | 260.02 |
| 2003-10-22 | 261.74 |
| 2003-10-23 | 256.59 |
| 2003-10-24 | 258.06 |
| 2003-10-27 | 256.54 |
| 2003-10-28 | 258.47 |
| 2003-10-29 | 258.33 |
| 2003-10-30 | 261.25 |
| 2003-10-31 | 264.90 |
| 2003-11-03 | 270.41 |
| 2003-11-04 | 276.60 |
| 2003-11-05 | 277.47 |
| 2003-11-06 | 274.79 |
| 2003-11-07 | 271.64 |
| 2003-11-10 | 273.83 |
| 2003-11-11 | 275.76 |
| 2003-11-12 | 274.78 |
| 2003-11-13 | 274.61 |
| 2003-11-14 | 274.97 |
| 2003-11-17 | 276.05 |
| 2003-11-18 | 275.57 |
| 2003-11-19 | 271.57 |
| 2003-11-20 | 269.89 |
| 2003-11-21 | 270.95 |
| 2003-11-24 | 269.34 |
| 2003-11-25 | 271.85 |
| 2003-11-26 | 272.74 |
| 2003-11-27 | . |
| 2003-11-28 | 280.45 |
| 2003-12-01 | 284.67 |
| 2003-12-02 | 285.14 |
| 2003-12-03 | 291.17 |
| 2003-12-04 | 295.70 |
| 2003-12-05 | 295.64 |
| 2003-12-08 | 298.40 |
| 2003-12-09 | 302.89 |
| 2003-12-10 | 301.34 |
| 2003-12-11 | 295.43 |
| 2003-12-12 | 295.67 |
| 2003-12-15 | 298.22 |
| 2003-12-16 | 299.83 |
| 2003-12-17 | 301.55 |
| 2003-12-18 | 303.29 |
| 2003-12-19 | 304.56 |
| 2003-12-22 | 303.93 |
| 2003-12-23 | 303.06 |
| 2003-12-24 | 304.53 |
| 2003-12-25 | . |
| 2003-12-26 | 307.02 |
| 2003-12-29 | 309.22 |
| 2003-12-30 | 308.92 |
| 2003-12-31 | 308.11 |
| 2004-01-01 | . |
| 2004-01-02 | 313.89 |
| 2004-01-05 | 314.74 |
| 2004-01-06 | 312.99 |
| 2004-01-07 | 309.01 |
| 2004-01-08 | 309.20 |
| 2004-01-09 | 309.35 |
| 2004-01-12 | 302.68 |
| 2004-01-13 | 308.00 |
| 2004-01-14 | 306.44 |
| 2004-01-15 | 302.34 |
| 2004-01-16 | 301.39 |
| 2004-01-19 | . |
| 2004-01-20 | 301.74 |
| 2004-01-21 | 297.78 |
| 2004-01-22 | 293.17 |
| 2004-01-23 | 298.52 |
| 2004-01-26 | 299.20 |
| 2004-01-27 | 303.19 |
| 2004-01-28 | 303.28 |
| 2004-01-29 | 302.15 |
| 2004-01-30 | 298.71 |
| 2004-02-02 | 299.46 |
| 2004-02-03 | 292.74 |
| 2004-02-04 | 296.05 |
| 2004-02-05 | 295.32 |
| 2004-02-06 | 294.30 |
| 2004-02-09 | 293.52 |
| 2004-02-10 | 292.46 |
| 2004-02-11 | 292.42 |
| 2004-02-12 | 293.84 |
| 2004-02-13 | 298.76 |
| 2004-02-16 | . |
| 2004-02-17 | 299.88 |
| 2004-02-18 | 301.49 |
| 2004-02-19 | 296.74 |
| 2004-02-20 | 295.19 |
| 2004-02-23 | 293.46 |
| 2004-02-24 | 295.86 |
| 2004-02-25 | 296.85 |
| 2004-02-26 | 294.33 |
| 2004-02-27 | 294.31 |
| 2004-03-01 | 288.30 |
| 2004-03-02 | 288.23 |
| 2004-03-03 | 287.29 |
| 2004-03-04 | 288.90 |
| 2004-03-05 | 293.12 |
| 2004-03-08 | 294.54 |
| 2004-03-09 | 295.66 |
| 2004-03-10 | 292.98 |
| 2004-03-11 | 289.67 |
| 2004-03-12 | 285.13 |
| 2004-03-15 | 282.77 |
| 2004-03-16 | 278.91 |
| 2004-03-17 | 278.03 |
| 2004-03-18 | 276.88 |
| 2004-03-19 | 277.92 |
| 2004-03-22 | 277.45 |
| 2004-03-23 | 277.93 |
| 2004-03-24 | 276.38 |
| 2004-03-25 | 275.04 |
| 2004-03-26 | 278.54 |
| 2004-03-29 | 282.77 |
| 2004-03-30 | 285.00 |
| 2004-03-31 | 287.69 |
| 2004-04-01 | 290.46 |
| 2004-04-02 | 288.88 |
| 2004-04-05 | 288.77 |
| 2004-04-06 | 288.78 |
| 2004-04-07 | 291.58 |
| 2004-04-08 | 292.42 |
| 2004-04-09 | . |
| 2004-04-12 | 293.45 |
| 2004-04-13 | 292.67 |
| 2004-04-14 | 289.80 |
| 2004-04-15 | 286.93 |
| 2004-04-16 | 292.01 |
| 2004-04-19 | 291.48 |
| 2004-04-20 | 291.68 |
| 2004-04-21 | 291.51 |
| 2004-04-22 | 292.72 |
| 2004-04-23 | 295.36 |
| 2004-04-26 | 295.43 |
| 2004-04-27 | 293.69 |
| 2004-04-28 | 291.07 |
| 2004-04-29 | 289.30 |
| 2004-04-30 | 286.74 |
| 2004-05-03 | 281.91 |
| 2004-05-04 | 285.55 |
| 2004-05-05 | 287.02 |
| 2004-05-06 | 285.09 |
| 2004-05-07 | 282.76 |
| 2004-05-10 | 276.65 |
| 2004-05-11 | 269.88 |
| 2004-05-12 | 271.51 |
| 2004-05-13 | 271.42 |
| 2004-05-14 | 263.14 |
| 2004-05-17 | 247.64 |
| 2004-05-18 | 259.88 |
| 2004-05-19 | 268.00 |
| 2004-05-20 | 265.44 |
| 2004-05-21 | 266.69 |
| 2004-05-24 | 271.70 |
| 2004-05-25 | 272.04 |
| 2004-05-26 | 274.34 |
| 2004-05-27 | 275.66 |
| 2004-05-28 | 271.08 |
| 2004-05-31 | . |
| 2004-06-01 | 268.36 |
| 2004-06-02 | 269.00 |
| 2004-06-03 | 264.42 |
| 2004-06-04 | 266.60 |
| 2004-06-07 | 267.67 |
| 2004-06-08 | 267.37 |
| 2004-06-09 | 267.87 |
| 2004-06-10 | 268.11 |
| 2004-06-11 | . |
| 2004-06-14 | 262.02 |
| 2004-06-15 | 261.92 |
| 2004-06-16 | 262.54 |
| 2004-06-17 | 256.11 |
| 2004-06-18 | 253.99 |
| 2004-06-21 | 250.37 |
| 2004-06-22 | 247.50 |
| 2004-06-23 | 250.12 |
| 2004-06-24 | 252.39 |
| 2004-06-25 | 253.58 |
| 2004-06-28 | 258.39 |
| 2004-06-29 | 258.39 |
| 2004-06-30 | 258.17 |
| 2004-07-01 | 259.87 |
| 2004-07-02 | 260.53 |
| 2004-07-05 | . |
| 2004-07-06 | 261.51 |
| 2004-07-07 | 264.93 |
| 2004-07-08 | 263.31 |
| 2004-07-09 | 264.78 |
| 2004-07-12 | 265.57 |
| 2004-07-13 | 264.68 |
| 2004-07-14 | 261.47 |
| 2004-07-15 | 261.33 |
| 2004-07-16 | 263.77 |
| 2004-07-19 | 265.85 |
| 2004-07-20 | 265.53 |
| 2004-07-21 | 266.26 |
| 2004-07-22 | 265.35 |
| 2004-07-23 | 263.36 |
| 2004-07-26 | 264.25 |
| 2004-07-27 | 264.49 |
| 2004-07-28 | 264.19 |
| 2004-07-29 | 266.17 |
| 2004-07-30 | 265.57 |
| 2004-08-02 | 263.25 |
| 2004-08-03 | 262.57 |
| 2004-08-04 | 262.10 |
| 2004-08-05 | 263.13 |
| 2004-08-06 | 263.40 |
| 2004-08-09 | 264.47 |
| 2004-08-10 | 266.77 |
| 2004-08-11 | 267.25 |
| 2004-08-12 | 266.99 |
| 2004-08-13 | 266.37 |
| 2004-08-16 | 266.55 |
| 2004-08-17 | 267.59 |
| 2004-08-18 | 264.15 |
| 2004-08-19 | 264.88 |
| 2004-08-20 | 264.10 |
| 2004-08-23 | 262.68 |
| 2004-08-24 | 263.73 |
| 2004-08-25 | 264.39 |
| 2004-08-26 | 266.93 |
| 2004-08-27 | 266.90 |
| 2004-08-30 | 269.21 |
| 2004-08-31 | 270.02 |
| 2004-09-01 | 271.68 |
| 2004-09-02 | 272.47 |
| 2004-09-03 | 272.40 |
| 2004-09-06 | . |
| 2004-09-07 | 272.90 |
| 2004-09-08 | 274.92 |
| 2004-09-09 | 275.20 |
| 2004-09-10 | 278.89 |
| 2004-09-13 | 283.81 |
| 2004-09-14 | 287.79 |
| 2004-09-15 | 288.05 |
| 2004-09-16 | 289.28 |
| 2004-09-17 | 290.07 |
| 2004-09-20 | 290.37 |
| 2004-09-21 | 293.16 |
| 2004-09-22 | 292.82 |
| 2004-09-23 | 293.78 |
| 2004-09-24 | 295.83 |
| 2004-09-27 | 296.94 |
| 2004-09-28 | 296.65 |
| 2004-09-29 | 296.57 |
| 2004-09-30 | 300.33 |
| 2004-10-01 | 301.27 |
| 2004-10-04 | 304.22 |
| 2004-10-05 | 304.10 |
| 2004-10-06 | 302.04 |
| 2004-10-07 | 303.17 |
| 2004-10-08 | 304.03 |
| 2004-10-11 | 303.33 |
| 2004-10-12 | 301.98 |
| 2004-10-13 | 301.63 |
| 2004-10-14 | 302.92 |
| 2004-10-15 | 303.57 |
| 2004-10-18 | 304.44 |
| 2004-10-19 | 305.84 |
| 2004-10-20 | 302.74 |
| 2004-10-21 | 301.43 |
| 2004-10-22 | 302.18 |
| 2004-10-25 | 300.31 |
| 2004-10-26 | 301.30 |
| 2004-10-27 | 305.34 |
| 2004-10-28 | 307.90 |
| 2004-10-29 | 308.21 |
| 2004-11-01 | 309.42 |
| 2004-11-02 | 312.47 |
| 2004-11-03 | 317.09 |
| 2004-11-04 | 322.27 |
| 2004-11-05 | 320.79 |
| 2004-11-08 | 318.25 |
| 2004-11-09 | 315.95 |
| 2004-11-10 | 318.34 |
| 2004-11-11 | 318.26 |
| 2004-11-12 | 320.47 |
| 2004-11-15 | 321.79 |
| 2004-11-16 | 322.42 |
| 2004-11-17 | 320.22 |
| 2004-11-18 | 319.39 |
| 2004-11-19 | 319.91 |
| 2004-11-22 | 322.04 |
| 2004-11-23 | 326.14 |
| 2004-11-24 | 328.79 |
| 2004-11-25 | . |
| 2004-11-26 | 330.27 |
| 2004-11-29 | 332.59 |
| 2004-11-30 | 333.93 |
| 2004-12-01 | 335.62 |
| 2004-12-02 | 337.75 |
| 2004-12-03 | 339.12 |
| 2004-12-06 | 344.46 |
| 2004-12-07 | 343.03 |
| 2004-12-08 | 339.21 |
| 2004-12-09 | 337.00 |
| 2004-12-10 | 331.69 |
| 2004-12-13 | 334.92 |
| 2004-12-14 | 337.77 |
| 2004-12-15 | 343.59 |
| 2004-12-16 | 346.95 |
| 2004-12-17 | 348.65 |
| 2004-12-20 | 353.62 |
| 2004-12-21 | 353.81 |
| 2004-12-22 | 352.17 |
| 2004-12-23 | 352.15 |
| 2004-12-24 | . |
| 2004-12-27 | 354.18 |
| 2004-12-28 | 357.48 |
| 2004-12-29 | 358.28 |
| 2004-12-30 | 359.36 |
| 2004-12-31 | 364.67 |
| 2005-01-03 | 365.18 |
| 2005-01-04 | 360.71 |
| 2005-01-05 | 355.06 |
| 2005-01-06 | 349.54 |
| 2005-01-07 | 351.97 |
| 2005-01-10 | 348.80 |
| 2005-01-11 | 344.50 |
| 2005-01-12 | 338.31 |
| 2005-01-13 | 340.81 |
| 2005-01-14 | 338.53 |
| 2005-01-17 | . |
| 2005-01-18 | 333.06 |
| 2005-01-19 | 333.62 |
| 2005-01-20 | 331.06 |
| 2005-01-21 | 332.15 |
| 2005-01-24 | 334.85 |
| 2005-01-25 | 335.62 |
| 2005-01-26 | 338.51 |
| 2005-01-27 | 342.26 |
#2005-01-28| 347.15
#2005-01-31| 349.17
#2005-02-01| 346.75
#2005-02-02| 347.38
#2005-02-03| 348.03
#2005-02-04| 350.81
#2005-02-07| 348.99
#2005-02-08| 345.09
#2005-02-09| 345.36
#2005-02-10| 347.32
#2005-02-11| 350.07
#2005-02-14| 353.49
#2005-02-15| 355.18
#2005-02-16| 355.42
#2005-02-17| 355.43
#2005-02-18| 353.94
#2005-02-21| .
#2005-02-22| 355.74
#2005-02-23| 355.13
#2005-02-24| 354.12
#2005-02-25| 355.99
#2005-02-28| 356.60
#2005-03-01| 356.74
#2005-03-02| 353.43
#2005-03-03| 356.47
#2005-03-04| 360.26
#2005-03-07| 361.03
#2005-03-08| 364.88
#2005-03-09| 368.56
#2005-03-10| 366.12
#2005-03-11| 364.66
#2005-03-14| 362.89
#2005-03-15| 361.60
#2005-03-16| 359.37
#2005-03-17| 354.75
#2005-03-18| 351.77
#2005-03-21| 349.12
#2005-03-22| 349.66
#2005-03-23| 345.71
#2005-03-24| 343.44
#2005-03-25| .
#2005-03-28| 342.32
#2005-03-29| 339.08
#2005-03-30| 338.04
#2005-03-31| 341.58
#2005-04-01| 345.15
#2005-04-04| 343.30
#2005-04-05| 343.48
#2005-04-06| 346.31
#2005-04-07| 345.55
#2005-04-08| 344.20
#2005-04-11| 344.00
#2005-04-12| 343.70
#2005-04-13| 345.29
#2005-04-14| 342.23
#2005-04-15| 337.87
#2005-04-18| 334.84
#2005-04-19| 336.39
#2005-04-20| 337.13
#2005-04-21| 336.00
#2005-04-22| 336.34
#2005-04-25| 334.83
#2005-04-26| 334.96
#2005-04-27| 333.45
#2005-04-28| 332.31
#2005-04-29| 331.18
#2005-05-02| 330.70
#2005-05-03| 332.59
#2005-05-04| 338.03
#2005-05-05| 342.95
#2005-05-06| 343.91
#2005-05-09| 345.33
#2005-05-10| 344.74
#2005-05-11| 344.41
#2005-05-12| 344.46
#2005-05-13| 343.57
#2005-05-16| 342.04
#2005-05-17| 341.34
#2005-05-18| 343.19
#2005-05-19| 342.67
#2005-05-20| 340.64
#2005-05-23| 343.09
#2005-05-24| 345.73
#2005-05-25| 348.40
#2005-05-26| 351.08
#2005-05-27| 354.05
#2005-05-30| .
#2005-05-31| 354.18
#2005-06-01| 357.13
#2005-06-02| 358.41
#2005-06-03| 362.25
#2005-06-06| 363.19
#2005-06-07| 365.28
#2005-06-08| 363.34
#2005-06-09| 358.90
#2005-06-10| 360.42
#2005-06-13| 360.48
#2005-06-14| 361.66
#2005-06-15| 364.15
#2005-06-16| 363.15
#2005-06-17| 363.23
#2005-06-20| 363.61
#2005-06-21| 365.17
#2005-06-22| 368.41
#2005-06-23| 370.59
#2005-06-24| 374.24
#2005-06-27| 373.39
#2005-06-28| 370.60
#2005-06-29| 374.05
#2005-06-30| 374.97
#2005-07-01| 377.99
#2005-07-04| .
#2005-07-05| 377.67
#2005-07-06| 379.87
#2005-07-07| 375.85
#2005-07-08| 377.68
#2005-07-11| 384.50
#2005-07-12| 389.32
#2005-07-13| 385.93
#2005-07-14| 386.47
#2005-07-15| 387.19
#2005-07-18| 389.04
#2005-07-19| 389.94
#2005-07-20| 389.71
#2005-07-21| 391.69
#2005-07-22| 391.44
#2005-07-25| 389.86
#2005-07-26| 389.56
#2005-07-27| 391.33
#2005-07-28| 393.44
#2005-07-29| 392.14
#2005-08-01| 394.88
#2005-08-02| 396.04
#2005-08-03| 395.20
#2005-08-04| 397.83
#2005-08-05| 396.76
#2005-08-08| 392.23
#2005-08-09| 388.79
#2005-08-10| 392.26
#2005-08-11| 398.12
#2005-08-12| 400.17
#2005-08-15| 399.75
#2005-08-16| 399.87
#2005-08-17| 397.77
#2005-08-18| 396.80
#2005-08-19| 396.40
#2005-08-22| 399.06
#2005-08-23| 394.13
#2005-08-24| 392.52
#2005-08-25| 393.80
#2005-08-26| 395.31
#2005-08-29| 389.90
#2005-08-30| 392.29
#2005-08-31| 394.66
#2005-09-01| 399.97
#2005-09-02| 405.46
#2005-09-05| .
#2005-09-06| 405.69
#2005-09-07| 407.51
#2005-09-08| 409.98
#2005-09-09| 412.18
#2005-09-12| 412.11
#2005-09-13| 412.60
#2005-09-14| 411.63
#2005-09-15| 415.17
#2005-09-16| 419.87
#2005-09-19| 421.71
#2005-09-20| 421.91
#2005-09-21| 418.12
#2005-09-22| 412.23
#2005-09-23| 410.19
#2005-09-26| 418.34
#2005-09-27| 420.86
#2005-09-28| 420.92
#2005-09-29| 423.51
#2005-09-30| 424.99
#2005-10-03| 429.44
#2005-10-04| 435.81
#2005-10-05| 433.98
#2005-10-06| 429.88
#2005-10-07| 429.05
#2005-10-10| 428.65
#2005-10-11| 427.88
#2005-10-12| 427.00
#2005-10-13| 418.48
#2005-10-14| 415.21
#2005-10-17| 412.19
#2005-10-18| 407.95
#2005-10-19| 396.78
#2005-10-20| 396.49
#2005-10-21| 398.17
#2005-10-24| 394.64
#2005-10-25| 396.02
#2005-10-26| 397.08
#2005-10-27| 391.71
#2005-10-28| 388.01
#2005-10-31| 391.37
#2005-11-01| 393.97
#2005-11-02| 401.32
#2005-11-03| 402.33
#2005-11-04| 401.11
#2005-11-07| 408.07
#2005-11-08| 410.05
#2005-11-09| 410.91
#2005-11-10| 413.36
#2005-11-11| 417.63
#2005-11-14| 416.95
#2005-11-15| 416.27
#2005-11-16| 419.57
#2005-11-17| 423.11
#2005-11-18| 426.35
#2005-11-21| 429.93
#2005-11-22| 427.38
#2005-11-23| 430.01
#2005-11-24| .
#2005-11-25| 434.90
#2005-11-28| 440.06
#2005-11-29| 438.31
#2005-11-30| 438.83
#2005-12-01| 442.60
#2005-12-02| 445.22
#2005-12-05| 444.47
#2005-12-06| 442.83
#2005-12-07| 443.47
#2005-12-08| 446.51
#2005-12-09| 444.84
#2005-12-12| 449.41
#2005-12-13| 449.14
#2005-12-14| 454.35
#2005-12-15| 450.96
#2005-12-16| 446.67
#2005-12-19| 447.62
#2005-12-20| 446.09
#2005-12-21| 450.24
#2005-12-22| 445.84
#2005-12-23| 446.29
#2005-12-26| .
#2005-12-27| 448.47
#2005-12-28| 450.47
#2005-12-29| 452.66
#2005-12-30| 456.82
#2006-01-02| .
#2006-01-03| 467.60
#2006-01-04| 477.06
#2006-01-05| 479.51
#2006-01-06| 485.85
#2006-01-09| 497.21
#2006-01-10| 498.08
#2006-01-11| 498.68
#2006-01-12| 497.93
#2006-01-13| 497.76
#2006-01-16| .
#2006-01-17| 489.06
#2006-01-18| 484.88
#2006-01-19| 490.73
#2006-01-20| 485.90
#2006-01-23| 482.73
#2006-01-24| 486.46
#2006-01-25| 492.60
#2006-01-26| 493.80
#2006-01-27| 499.93
#2006-01-30| 502.20
#2006-01-31| 505.10
#2006-02-01| 505.97
#2006-02-02| 511.96
#2006-02-03| 506.41
#2006-02-06| 517.49
#2006-02-07| 515.78
#2006-02-08| 514.98
#2006-02-09| 520.27
#2006-02-10| 526.42
#2006-02-13| 527.46
#2006-02-14| 520.14
#2006-02-15| 521.48
#2006-02-16| 522.97
#2006-02-17| 525.55
#2006-02-20| .
#2006-02-21| 535.04
#2006-02-22| 533.00
#2006-02-23| 535.29
#2006-02-24| 531.32
#2006-02-27| 531.96
#2006-02-28| 526.53
#2006-03-01| 529.61
#2006-03-02| 534.35
#2006-03-03| 533.02
#2006-03-06| 534.38
#2006-03-07| 523.52
#2006-03-08| 517.45
#2006-03-09| 521.97
#2006-03-10| 525.30
#2006-03-13| 526.96
#2006-03-14| 525.34
#2006-03-15| 526.39
#2006-03-16| 528.75
#2006-03-17| 533.73
#2006-03-20| 533.23
#2006-03-21| 530.06
#2006-03-22| 530.39
#2006-03-23| 529.82
#2006-03-24| 536.02
#2006-03-27| 539.28
#2006-03-28| 536.64
#2006-03-29| 541.17
#2006-03-30| 553.44
#2006-03-31| 557.14
#2006-04-03| 567.74
#2006-04-04| 573.46
#2006-04-05| 580.85
#2006-04-06| 582.77
#2006-04-07| 576.36
#2006-04-10| 577.06
#2006-04-11| 577.52
#2006-04-12| 565.92
#2006-04-13| 561.64
#2006-04-14| .
#2006-04-17| 566.48
#2006-04-18| 571.29
#2006-04-19| 573.68
#2006-04-20| 572.83
#2006-04-21| 577.91
#2006-04-24| 579.02
#2006-04-25| 567.30
#2006-04-26| 571.31
#2006-04-27| 571.53
#2006-04-28| 576.69
#2006-05-01| 582.41
#2006-05-02| 592.69
#2006-05-03| 594.06
#2006-05-04| 595.03
#2006-05-05| 603.08
#2006-05-08| 606.35
#2006-05-09| 606.04
#2006-05-10| 604.89
#2006-05-11| 599.55
#2006-05-12| 592.77
#2006-05-15| 568.54
#2006-05-16| 570.16
#2006-05-17| 577.22
#2006-05-18| 553.01
#2006-05-19| 536.61
#2006-05-22| 514.61
#2006-05-23| 525.49
#2006-05-24| 518.01
#2006-05-25| 512.34
#2006-05-26| 522.92
#2006-05-29| .
#2006-05-30| 515.18
#2006-05-31| 503.99
#2006-06-01| 497.08
#2006-06-02| 506.01
#2006-06-05| 502.51
#2006-06-06| 487.16
#2006-06-07| 475.23
#2006-06-08| 451.95
#2006-06-09| 468.39
#2006-06-12| 459.17
#2006-06-13| 443.55
#2006-06-14| 442.46
#2006-06-15| 454.03
#2006-06-16| 462.25
#2006-06-19| 463.00
#2006-06-20| 457.41
#2006-06-21| 463.59
#2006-06-22| 461.92
#2006-06-23| 460.02
#2006-06-26| 452.03
#2006-06-27| 456.46
#2006-06-28| 456.09
#2006-06-29| 462.63
#2006-06-30| 479.09
#2006-07-03| 482.22
#2006-07-04| .
#2006-07-05| 480.35
#2006-07-06| 480.63
#2006-07-07| 477.93
#2006-07-10| 484.05
#2006-07-11| 485.63
#2006-07-12| 485.08
#2006-07-13| 478.67
#2006-07-14| 471.46
#2006-07-17| 459.57
#2006-07-18| 461.07
#2006-07-19| 459.38
#2006-07-20| 473.37
#2006-07-21| 469.97
#2006-07-24| 471.42
#2006-07-25| 478.92
#2006-07-26| 483.30
#2006-07-27| 490.34
#2006-07-28| 491.77
#2006-07-31| 493.23
#2006-08-01| 487.32
#2006-08-02| 489.64
#2006-08-03| 490.76
#2006-08-04| 494.54
#2006-08-07| 494.94
#2006-08-08| 497.53
#2006-08-09| 501.32
#2006-08-10| 500.75
#2006-08-11| 500.51
#2006-08-14| 502.67
#2006-08-15| 505.50
#2006-08-16| 511.72
#2006-08-17| 518.66
#2006-08-18| 520.97
#2006-08-21| 520.58
#2006-08-22| 520.22
#2006-08-23| 516.75
#2006-08-24| 517.42
#2006-08-25| 517.18
#2006-08-28| 516.35
#2006-08-29| 519.83
#2006-08-30| 525.85
#2006-08-31| 523.48
#2006-09-01| 528.25
#2006-09-04| .
#2006-09-05| 538.12
#2006-09-06| 536.09
#2006-09-07| 527.18
#2006-09-08| 533.20
#2006-09-11| 519.32
#2006-09-12| 523.37
#2006-09-13| 529.27
#2006-09-14| 531.63
#2006-09-15| 534.45
#2006-09-18| 540.03
#2006-09-19| 537.31
#2006-09-20| 537.98
#2006-09-21| 538.04
#2006-09-22| 532.46
#2006-09-25| 530.12
#2006-09-26| 534.65
#2006-09-27| 536.71
#2006-09-28| 535.02
#2006-09-29| 535.03
#2006-10-02| 535.37
#2006-10-03| 533.37
#2006-10-04| 530.55
#2006-10-05| 533.01
#2006-10-06| 535.09
#2006-10-09| 532.01
#2006-10-10| 534.29
#2006-10-11| 530.49
#2006-10-12| 533.32
#2006-10-13| 538.82
#2006-10-16| 539.44
#2006-10-17| 537.00
#2006-10-18| 545.01
#2006-10-19| 545.06
#2006-10-20| 543.46
#2006-10-23| 539.39
#2006-10-24| 542.30
#2006-10-25| 545.75
#2006-10-26| 548.60
#2006-10-27| 551.22
#2006-10-30| 550.54
#2006-10-31| 557.80
#2006-11-01| 561.86
#2006-11-02| 559.96
#2006-11-03| 564.74
#2006-11-06| 570.05
#2006-11-07| 572.86
#2006-11-08| 572.14
#2006-11-09| 576.87
#2006-11-10| 578.48
#2006-11-13| 579.55
#2006-11-14| 578.74
#2006-11-15| 574.65
#2006-11-16| 576.29
#2006-11-17| 568.27
#2006-11-20| 566.82
#2006-11-21| 571.10
#2006-11-22| 577.81
#2006-11-23| .
#2006-11-24| 580.46
#2006-11-27| 580.76
#2006-11-28| 574.98
#2006-11-29| 579.66
#2006-11-30| 581.96
#2006-12-01| 587.34
#2006-12-04| 587.10
#2006-12-05| 587.55
#2006-12-06| 582.63
#2006-12-07| 585.47
#2006-12-08| 582.84
#2006-12-11| 576.00
#2006-12-12| 569.15
#2006-12-13| 576.39
#2006-12-14| 581.90
#2006-12-15| 584.56
#2006-12-18| 584.35
#2006-12-19| 573.95
#2006-12-20| 580.29
#2006-12-21| 585.51
#2006-12-22| 588.03
#2006-12-25| .
#2006-12-26| 589.81
#2006-12-27| 596.53
#2006-12-28| 595.27
#2006-12-29| 595.93
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 598.18
#2007-01-04| 590.44
#2007-01-05| 583.02
#2007-01-08| 580.49
#2007-01-09| 577.02
#2007-01-10| 566.74
#2007-01-11| 576.22
#2007-01-12| 585.01
#2007-01-15| .
#2007-01-16| 591.47
#2007-01-17| 590.25
#2007-01-18| 592.60
#2007-01-19| 587.64
#2007-01-22| 592.25
#2007-01-23| 587.81
#2007-01-24| 585.35
#2007-01-25| 581.02
#2007-01-26| 578.79
#2007-01-29| 575.48
#2007-01-30| 576.25
#2007-01-31| 578.28
#2007-02-01| 586.12
#2007-02-02| 589.95
#2007-02-05| 592.19
#2007-02-06| 593.73
#2007-02-07| 597.91
#2007-02-08| 591.75
#2007-02-09| 589.85
#2007-02-12| 579.57
#2007-02-13| 578.35
#2007-02-14| 582.98
#2007-02-15| 591.62
#2007-02-16| 591.04
#2007-02-19| .
#2007-02-20| 589.50
#2007-02-21| 592.38
#2007-02-22| 589.12
#2007-02-23| 583.38
#2007-02-26| 585.40
#2007-02-27| 576.65
#2007-02-28| 562.65
#2007-03-01| 562.07
#2007-03-02| 559.32
#2007-03-05| 536.91
#2007-03-06| 543.58
#2007-03-07| 544.52
#2007-03-08| 558.70
#2007-03-09| 557.63
#2007-03-12| 562.08
#2007-03-13| 563.18
#2007-03-14| 556.22
#2007-03-15| 562.99
#2007-03-16| 561.99
#2007-03-19| 566.31
#2007-03-20| 570.12
#2007-03-21| 572.36
#2007-03-22| 579.31
#2007-03-23| 584.02
#2007-03-26| 581.85
#2007-03-27| 581.84
#2007-03-28| 575.62
#2007-03-29| 575.66
#2007-03-30| 582.82
#2007-04-02| 578.84
#2007-04-03| 583.59
#2007-04-04| 590.78
#2007-04-05| 594.00
#2007-04-06| .
#2007-04-09| 597.11
#2007-04-10| 599.53
#2007-04-11| 597.41
#2007-04-12| 598.11
#2007-04-13| 602.71
#2007-04-16| 613.05
#2007-04-17| 612.33
#2007-04-18| 616.94
#2007-04-19| 618.41
#2007-04-20| 626.20
#2007-04-23| 625.41
#2007-04-24| 629.43
#2007-04-25| 637.33
#2007-04-26| 635.77
#2007-04-27| 621.22
#2007-04-30| 620.80
#2007-05-01| 620.21
#2007-05-02| 623.53
#2007-05-03| 628.61
#2007-05-04| 633.32
#2007-05-07| 634.05
#2007-05-08| 627.48
#2007-05-09| 626.92
#2007-05-10| 623.61
#2007-05-11| 621.79
#2007-05-14| 626.38
#2007-05-15| 625.28
#2007-05-16| 628.31
#2007-05-17| 627.59
#2007-05-18| 632.48
#2007-05-21| 637.40
#2007-05-22| 642.05
#2007-05-23| 649.78
#2007-05-24| 642.22
#2007-05-25| 646.05
#2007-05-28| .
#2007-05-29| 655.15
#2007-05-30| 647.16
#2007-05-31| 657.16
#2007-06-01| 660.77
#2007-06-04| 657.91
#2007-06-05| 657.01
#2007-06-06| 645.82
#2007-06-07| 644.18
#2007-06-08| 636.52
#2007-06-11| 642.19
#2007-06-12| 640.36
#2007-06-13| 641.38
#2007-06-14| 648.99
#2007-06-15| 652.89
#2007-06-18| 655.69
#2007-06-19| 656.63
#2007-06-20| 655.17
#2007-06-21| 653.86
#2007-06-22| 652.79
#2007-06-25| 649.94
#2007-06-26| 647.08
#2007-06-27| 645.15
#2007-06-28| 654.65
#2007-06-29| 659.96
#2007-07-02| 666.70
#2007-07-03| 669.85
#2007-07-04| .
#2007-07-05| 670.61
#2007-07-06| 671.49
#2007-07-09| 676.51
#2007-07-10| 677.76
#2007-07-11| 674.36
#2007-07-12| 677.52
#2007-07-13| 679.19
#2007-07-16| 677.54
#2007-07-17| 679.01
#2007-07-18| 681.37
#2007-07-19| 685.67
#2007-07-20| 686.83
#2007-07-23| 685.76
#2007-07-24| 682.42
#2007-07-25| 676.61
#2007-07-26| 669.73
#2007-07-27| 650.73
#2007-07-30| 650.03
#2007-07-31| 660.13
#2007-08-01| 640.49
#2007-08-02| 645.24
#2007-08-03| 648.05
#2007-08-06| 640.49
#2007-08-07| 644.44
#2007-08-08| 653.58
#2007-08-09| 647.23
#2007-08-10| 630.35
#2007-08-13| 634.79
#2007-08-14| 624.30
#2007-08-15| 616.56
#2007-08-16| 581.01
#2007-08-17| 578.11
#2007-08-20| 592.63
#2007-08-21| 582.00
#2007-08-22| 594.65
#2007-08-23| 602.73
#2007-08-24| 606.62
#2007-08-27| 614.75
#2007-08-28| 612.77
#2007-08-29| 612.20
#2007-08-30| 615.33
#2007-08-31| 630.12
#2007-09-03| .
#2007-09-04| 639.67
#2007-09-05| 639.46
#2007-09-06| 643.90
#2007-09-07| 640.01
#2007-09-10| 636.14
#2007-09-11| 639.96
#2007-09-12| 637.61
#2007-09-13| 643.48
#2007-09-14| 639.53
#2007-09-17| 637.13
#2007-09-18| 637.41
#2007-09-19| 649.35
#2007-09-20| 650.04
#2007-09-21| 649.61
#2007-09-24| 650.56
#2007-09-25| 650.80
#2007-09-26| 651.75
#2007-09-27| 659.63
#2007-09-28| 663.33
#2007-10-01| 669.81
#2007-10-02| 671.56
#2007-10-03| 672.24
#2007-10-04| 670.63
#2007-10-05| 674.15
#2007-10-08| 668.01
#2007-10-09| 672.78
#2007-10-10| 675.82
#2007-10-11| 684.38
#2007-10-12| 675.00
#2007-10-15| 679.19
#2007-10-16| 672.01
#2007-10-17| 665.55
#2007-10-18| 667.74
#2007-10-19| 661.74
#2007-10-22| 652.86
#2007-10-23| 668.90
#2007-10-24| 666.81
#2007-10-25| 669.00
#2007-10-26| 677.54
#2007-10-29| 682.92
#2007-10-30| 680.04
#2007-10-31| 687.46
#2007-11-01| 685.20
#2007-11-02| 683.88
#2007-11-05| 683.36
#2007-11-06| 687.58
#2007-11-07| 683.10
#2007-11-08| 677.54
#2007-11-09| 676.13
#2007-11-12| 663.58
#2007-11-13| 663.50
#2007-11-14| 673.80
#2007-11-15| 668.99
#2007-11-16| 668.90
#2007-11-19| 669.38
#2007-11-20| 666.65
#2007-11-21| 646.51
#2007-11-22| .
#2007-11-23| 638.97
#2007-11-26| 642.69
#2007-11-27| 637.95
#2007-11-28| 639.35
#2007-11-29| 644.19
#2007-11-30| 651.25
#2007-12-03| 655.38
#2007-12-04| 657.93
#2007-12-05| 670.64
#2007-12-06| 675.04
#2007-12-07| 682.59
#2007-12-10| 681.23
#2007-12-11| 687.55
#2007-12-12| 696.66
#2007-12-13| 694.41
#2007-12-14| 696.31
#2007-12-17| 678.59
#2007-12-18| 682.91
#2007-12-19| 679.63
#2007-12-20| 676.23
#2007-12-21| 679.82
#2007-12-24| 686.84
#2007-12-25| .
#2007-12-26| 689.23
#2007-12-27| 693.08
#2007-12-28| 695.34
#2007-12-31| 699.82
#2008-01-01| .
#2008-01-02| 701.14
#2008-01-03| 693.24
#2008-01-04| 694.60
#2008-01-07| 689.06
#2008-01-08| 687.64
#2008-01-09| 685.52
#2008-01-10| 676.48
#2008-01-11| 674.82
#2008-01-14| 673.33
#2008-01-15| 667.25
#2008-01-16| 653.58
#2008-01-17| 651.06
#2008-01-18| 644.04
#2008-01-21| .
#2008-01-22| 583.95
#2008-01-23| 590.94
#2008-01-24| 587.52
#2008-01-25| 605.12
#2008-01-28| 594.88
#2008-01-29| 598.90
#2008-01-30| 595.16
#2008-01-31| 591.50
#2008-02-01| 596.83
#2008-02-04| 601.92
#2008-02-05| 602.21
#2008-02-06| 596.40
#2008-02-07| 585.45
#2008-02-08| 583.30
#2008-02-11| 573.06
#2008-02-12| 578.08
#2008-02-13| 577.48
#2008-02-14| 590.72
#2008-02-15| 595.76
#2008-02-18| .
#2008-02-19| 600.18
#2008-02-20| 590.41
#2008-02-21| 599.81
#2008-02-22| 597.85
#2008-02-25| 604.30
#2008-02-26| 610.72
#2008-02-27| 619.21
#2008-02-28| 625.49
#2008-02-29| 619.03
#2008-03-03| 607.50
#2008-03-04| 599.84
#2008-03-05| 607.22
#2008-03-06| 608.42
#2008-03-07| 595.39
#2008-03-10| 588.51
#2008-03-11| 593.60
#2008-03-12| 599.22
#2008-03-13| 585.91
#2008-03-14| 587.14
#2008-03-17| 561.43
#2008-03-18| 568.70
#2008-03-19| 571.74
#2008-03-20| 566.15
#2008-03-21| .
#2008-03-24| 574.02
#2008-03-25| 586.31
#2008-03-26| 585.49
#2008-03-27| 591.93
#2008-03-28| 598.19
#2008-03-31| 596.36
#2008-04-01| 596.09
#2008-04-02| 601.35
#2008-04-03| 603.26
#2008-04-04| 602.32
#2008-04-07| 610.93
#2008-04-08| 609.08
#2008-04-09| 611.83
#2008-04-10| 610.87
#2008-04-11| 609.41
#2008-04-14| 605.91
#2008-04-15| 613.39
#2008-04-16| 618.44
#2008-04-17| 619.10
#2008-04-18| 619.23
#2008-04-21| 625.82
#2008-04-22| 631.03
#2008-04-23| 633.43
#2008-04-24| 629.08
#2008-04-25| 633.98
#2008-04-28| 635.70
#2008-04-29| 632.90
#2008-04-30| 636.80
#2008-05-01| 636.83
#2008-05-02| 642.34
#2008-05-05| 644.22
#2008-05-06| 641.10
#2008-05-07| 636.53
#2008-05-08| 628.98
#2008-05-09| 623.05
#2008-05-12| 622.92
#2008-05-13| 622.70
#2008-05-14| 625.99
#2008-05-15| 629.36
#2008-05-16| 634.86
#2008-05-19| 635.06
#2008-05-20| 626.05
#2008-05-21| 622.80
#2008-05-22| 619.34
#2008-05-23| 622.04
#2008-05-26| .
#2008-05-27| 621.19
#2008-05-28| 629.96
#2008-05-29| 631.16
#2008-05-30| 638.81
#2008-06-02| 637.75
#2008-06-03| 636.55
#2008-06-04| 629.10
#2008-06-05| 634.08
#2008-06-06| 630.22
#2008-06-09| 627.56
#2008-06-10| 627.99
#2008-06-11| 630.25
#2008-06-12| 626.96
#2008-06-13| 629.48
#2008-06-16| 632.27
#2008-06-17| 637.25
#2008-06-18| 635.26
#2008-06-19| 629.71
#2008-06-20| 620.69
#2008-06-23| 609.23
#2008-06-24| 603.82
#2008-06-25| 607.97
#2008-06-26| 608.40
#2008-06-27| 599.74
#2008-06-30| 602.83
#2008-07-01| 589.79
#2008-07-02| 597.00
#2008-07-03| 586.52
#2008-07-04| .
#2008-07-07| 584.51
#2008-07-08| 580.49
#2008-07-09| 588.67
#2008-07-10| 591.93
#2008-07-11| 594.68
#2008-07-14| 591.73
#2008-07-15| 575.97
#2008-07-16| 579.89
#2008-07-17| 588.86
#2008-07-18| 589.44
#2008-07-21| 598.14
#2008-07-22| 597.55
#2008-07-23| 610.31
#2008-07-24| 608.75
#2008-07-25| 605.73
#2008-07-28| 606.88
#2008-07-29| 600.74
#2008-07-30| 609.68
#2008-07-31| 608.17
#2008-08-01| 607.68
#2008-08-04| 608.30
#2008-08-05| 610.74
#2008-08-06| 610.29
#2008-08-07| 611.53
#2008-08-08| 606.87
#2008-08-11| 605.39
#2008-08-12| 598.34
#2008-08-13| 596.47
#2008-08-14| 602.08
#2008-08-15| 598.40
#2008-08-18| 593.44
#2008-08-19| 589.24
#2008-08-20| 594.73
#2008-08-21| 589.75
#2008-08-22| 589.86
#2008-08-25| 584.52
#2008-08-26| 581.67
#2008-08-27| 584.22
#2008-08-28| 583.67
#2008-08-29| 586.87
#2008-09-01| .
#2008-09-02| 577.74
#2008-09-03| 573.03
#2008-09-04| 568.84
#2008-09-05| 556.98
#2008-09-08| 566.16
#2008-09-09| 556.98
#2008-09-10| 552.35
#2008-09-11| 538.29
#2008-09-12| 541.80
#2008-09-15| 526.74
#2008-09-16| 500.55
#2008-09-17| 499.35
#2008-09-18| 492.02
#2008-09-19| 516.55
#2008-09-22| 523.76
#2008-09-23| 515.47
#2008-09-24| 516.65
#2008-09-25| 512.13
#2008-09-26| 505.77
#2008-09-29| 484.86
#2008-09-30| 486.93
#2008-10-01| 491.89
#2008-10-02| 483.11
#2008-10-03| 479.10
#2008-10-06| 443.68
#2008-10-07| 435.66
#2008-10-08| 414.72
#2008-10-09| 414.27
#2008-10-10| 396.90
#2008-10-13| 411.17
#2008-10-14| 435.04
#2008-10-15| 415.81
#2008-10-16| 395.22
#2008-10-17| 387.32
#2008-10-20| 394.01
#2008-10-21| 392.28
#2008-10-22| 370.83
#2008-10-23| 356.46
#2008-10-24| 332.52
#2008-10-27| 315.82
#2008-10-28| 327.94
#2008-10-29| 335.00
#2008-10-30| 353.15
#2008-10-31| 361.33
#2008-11-03| 371.83
#2008-11-04| 382.41
#2008-11-05| 386.84
#2008-11-06| 370.40
#2008-11-07| 371.60
#2008-11-10| 384.38
#2008-11-11| 369.37
#2008-11-12| 357.87
#2008-11-13| 354.08
#2008-11-14| 355.86
#2008-11-17| 349.82
#2008-11-18| 343.73
#2008-11-19| 336.94
#2008-11-20| 325.15
#2008-11-21| 328.91
#2008-11-24| 337.49
#2008-11-25| 339.63
#2008-11-26| 346.28
#2008-11-27| .
#2008-11-28| 352.18
#2008-12-01| 344.57
#2008-12-02| 341.40
#2008-12-03| 343.62
#2008-12-04| 346.56
#2008-12-05| 344.07
#2008-12-08| 351.51
#2008-12-09| 351.99
#2008-12-10| 358.23
#2008-12-11| 361.16
#2008-12-12| 354.59
#2008-12-15| 361.72
#2008-12-16| 368.28
#2008-12-17| 375.35
#2008-12-18| 385.91
#2008-12-19| 381.73
#2008-12-22| 377.86
#2008-12-23| 370.53
#2008-12-24| 371.91
#2008-12-25| .
#2008-12-26| 371.59
#2008-12-29| 379.92
#2008-12-30| 383.04
#2008-12-31| 384.12
#2009-01-01| .
#2009-01-02| 383.83
#2009-01-05| 387.24
#2009-01-06| 389.78
#2009-01-07| 382.11
#2009-01-08| 379.91
#2009-01-09| 376.58
#2009-01-12| 369.29
#2009-01-13| 365.27
#2009-01-14| 369.31
#2009-01-15| 358.82
#2009-01-16| 364.97
#2009-01-19| .
#2009-01-20| 355.82
#2009-01-21| 352.01
#2009-01-22| 350.16
#2009-01-23| 347.71
#2009-01-26| 349.80
#2009-01-27| 354.13
#2009-01-28| 361.08
#2009-01-29| 355.63
#2009-01-30| 351.78
#2009-02-02| 350.44
#2009-02-03| 349.00
#2009-02-04| 352.26
#2009-02-05| 352.24
#2009-02-06| 358.12
#2009-02-09| 364.67
#2009-02-10| 363.13
#2009-02-11| 358.65
#2009-02-12| 357.47
#2009-02-13| 362.67
#2009-02-16| .
#2009-02-17| 346.32
#2009-02-18| 343.26
#2009-02-19| 344.50
#2009-02-20| 335.53
#2009-02-23| 338.13
#2009-02-24| 334.32
#2009-02-25| 333.14
#2009-02-26| 335.15
#2009-02-27| 329.03
#2009-03-02| 322.41
#2009-03-03| 319.04
#2009-03-04| 321.78
#2009-03-05| 316.15
#2009-03-06| 320.10
#2009-03-09| 320.86
#2009-03-10| 323.42
#2009-03-11| 327.65
#2009-03-12| 330.59
#2009-03-13| 335.64
#2009-03-16| 340.86
#2009-03-17| 339.39
#2009-03-18| 344.81
#2009-03-19| 352.84
#2009-03-20| 350.78
#2009-03-23| 360.08
#2009-03-24| 358.09
#2009-03-25| 361.55
#2009-03-26| 367.53
#2009-03-27| 366.50
#2009-03-30| 357.43
#2009-03-31| 366.20
#2009-04-01| 368.89
#2009-04-02| 385.89
#2009-04-03| 389.57
#2009-04-06| 390.29
#2009-04-07| 389.93
#2009-04-08| 393.81
#2009-04-09| 402.42
#2009-04-10| .
#2009-04-13| 406.16
#2009-04-14| 402.86
#2009-04-15| 407.91
#2009-04-16| 405.13
#2009-04-17| 400.38
#2009-04-20| 396.33
#2009-04-21| 398.07
#2009-04-22| 400.85
#2009-04-23| 405.68
#2009-04-24| 412.41
#2009-04-27| 419.98
#2009-04-28| 410.48
#2009-04-29| 419.46
#2009-04-30| 426.53
#2009-05-01| 426.93
#2009-05-04| 436.72
#2009-05-05| 439.96
#2009-05-06| 440.16
#2009-05-07| 447.38
#2009-05-08| 448.80
#2009-05-11| 448.81
#2009-05-12| 447.10
#2009-05-13| 439.57
#2009-05-14| 437.89
#2009-05-15| 444.05
#2009-05-18| 470.38
#2009-05-19| 468.63
#2009-05-20| 478.63
#2009-05-21| 473.54
#2009-05-22| 481.17
#2009-05-25| .
#2009-05-26| 476.30
#2009-05-27| 482.00
#2009-05-28| 483.33
#2009-05-29| 482.03
#2009-06-01| 487.66
#2009-06-02| 487.89
#2009-06-03| 490.66
#2009-06-04| 495.31
#2009-06-05| 502.13
#2009-06-08| 490.12
#2009-06-09| 496.46
#2009-06-10| 509.47
#2009-06-11| 510.75
#2009-06-12| 507.69
#2009-06-15| 499.50
#2009-06-16| 500.98
#2009-06-17| 492.72
#2009-06-18| 492.20
#2009-06-19| 498.68
#2009-06-22| 491.17
#2009-06-23| 487.26
#2009-06-24| 500.02
#2009-06-25| 498.27
#2009-06-26| 505.34
#2009-06-29| 506.32
#2009-06-30| 504.58
#2009-07-01| 509.25
#2009-07-02| 507.39
#2009-07-03| .
#2009-07-06| 506.21
#2009-07-07| 509.72
#2009-07-08| 501.39
#2009-07-09| 506.41
#2009-07-10| 497.49
#2009-07-13| 494.44
#2009-07-14| 505.78
#2009-07-15| 518.49
#2009-07-16| 518.68
#2009-07-17| 523.55
#2009-07-20| 536.01
#2009-07-21| 536.28
#2009-07-22| 532.47
#2009-07-23| 543.66
#2009-07-24| 547.08
#2009-07-27| 550.64
#2009-07-28| 546.94
#2009-07-29| 539.44
#2009-07-30| 544.73
#2009-07-31| 549.73
#2009-08-03| 560.11
#2009-08-04| 552.20
#2009-08-05| 550.80
#2009-08-06| 548.13
#2009-08-07| 545.57
#2009-08-10| 547.34
#2009-08-11| 545.17
#2009-08-12| 544.78
#2009-08-13| 550.89
#2009-08-14| 545.91
#2009-08-17| 530.27
#2009-08-18| 534.08
#2009-08-19| 532.64
#2009-08-20| 539.63
#2009-08-21| 550.04
#2009-08-24| 560.38
#2009-08-25| 559.07
#2009-08-26| 562.43
#2009-08-27| 560.43
#2009-08-28| 566.42
#2009-08-31| 557.57
#2009-09-01| 554.67
#2009-09-02| 548.38
#2009-09-03| 549.86
#2009-09-04| 554.51
#2009-09-07| .
#2009-09-08| 564.00
#2009-09-09| 561.87
#2009-09-10| 560.33
#2009-09-11| 566.68
#2009-09-14| 563.29
#2009-09-15| 569.34
#2009-09-16| 578.20
#2009-09-17| 579.31
#2009-09-18| 585.61
#2009-09-21| 580.84
#2009-09-22| 587.70
#2009-09-23| 587.47
#2009-09-24| 588.89
#2009-09-25| 603.80
#2009-09-28| 602.57
#2009-09-29| 605.29
#2009-09-30| 607.77
#2009-10-01| 603.05
#2009-10-02| 604.49
#2009-10-05| 608.16
#2009-10-06| 619.97
#2009-10-07| 625.93
#2009-10-08| 633.87
#2009-10-09| 630.48
#2009-10-12| 638.11
#2009-10-13| 636.70
#2009-10-14| 647.58
#2009-10-15| 645.38
#2009-10-16| 641.06
#2009-10-19| 648.70
#2009-10-20| 649.62
#2009-10-21| 641.15
#2009-10-22| 631.67
#2009-10-23| 639.91
#2009-10-26| 645.98
#2009-10-27| 638.39
#2009-10-28| 626.26
#2009-10-29| 628.22
#2009-10-30| 623.88
#2009-11-02| 623.35
#2009-11-03| 618.96
#2009-11-04| 634.61
#2009-11-05| 637.49
#2009-11-06| 641.15
#2009-11-09| 656.57
#2009-11-10| 656.63
#2009-11-11| 666.44
#2009-11-12| 659.87
#2009-11-13| 659.97
#2009-11-16| 666.57
#2009-11-17| 664.90
#2009-11-18| 668.31
#2009-11-19| 662.49
#2009-11-20| 662.34
#2009-11-23| 671.25
#2009-11-24| 673.16
#2009-11-25| 673.60
#2009-11-26| .
#2009-11-27| 660.07
#2009-11-30| 669.05
#2009-12-01| 685.61
#2009-12-02| 687.51
#2009-12-03| 695.26
#2009-12-04| 698.24
#2009-12-07| 693.01
#2009-12-08| 690.57
#2009-12-09| 688.53
#2009-12-10| 689.53
#2009-12-11| 691.64
#2009-12-14| 693.57
#2009-12-15| 694.13
#2009-12-16| 697.15
#2009-12-17| 694.55
#2009-12-18| 695.62
#2009-12-21| 693.28
#2009-12-22| 693.43
#2009-12-23| 698.49
#2009-12-24| 703.00
#2009-12-25| .
#2009-12-28| 703.93
#2009-12-29| 701.13
#2009-12-30| 701.53
#2009-12-31| 705.48
#2010-01-01| .
#2010-01-04| 712.75
#2010-01-05| 716.67
#2010-01-06| 730.10
#2010-01-07| 723.27
#2010-01-08| 725.76
#2010-01-11| 731.41
#2010-01-12| 723.12
#2010-01-13| 721.76
#2010-01-14| 725.02
#2010-01-15| 726.80
#2010-01-18| .
#2010-01-19| 718.83
#2010-01-20| 712.66
#2010-01-21| 700.23
#2010-01-22| 687.74
#2010-01-25| 683.40
#2010-01-26| 677.09
#2010-01-27| 665.24
#2010-01-28| 670.82
#2010-01-29| 674.91
#2010-02-01| 679.08
#2010-02-02| 682.59
#2010-02-03| 688.83
#2010-02-04| 676.72
#2010-02-05| 657.06
#2010-02-08| 660.30
#2010-02-09| 667.68
#2010-02-10| 668.39
#2010-02-11| 674.58
#2010-02-12| 676.82
#2010-02-15| .
#2010-02-16| 685.05
#2010-02-17| 690.61
#2010-02-18| 690.37
#2010-02-19| 687.68
#2010-02-22| 688.92
#2010-02-23| 687.92
#2010-02-24| 685.10
#2010-02-25| 684.74
#2010-02-26| 700.56
#2010-03-01| 704.64
#2010-03-02| 715.05
#2010-03-03| 722.05
#2010-03-04| 726.29
#2010-03-05| 731.31
#2010-03-08| 738.00
#2010-03-09| 732.51
#2010-03-10| 736.79
#2010-03-11| 737.22
#2010-03-12| 740.02
#2010-03-15| 735.07
#2010-03-16| 742.00
#2010-03-17| 751.86
#2010-03-18| 751.25
#2010-03-19| 753.04
#2010-03-22| 753.66
#2010-03-23| 763.48
#2010-03-24| 762.20
#2010-03-25| 765.94
#2010-03-26| 766.97
#2010-03-29| 771.98
#2010-03-30| 771.80
#2010-03-31| 778.09
#2010-04-01| 783.56
#2010-04-02| .
#2010-04-05| 789.89
#2010-04-06| 788.96
#2010-04-07| 797.34
#2010-04-08| 790.12
#2010-04-09| 794.30
#2010-04-12| 791.53
#2010-04-13| 787.95
#2010-04-14| 796.78
#2010-04-15| 801.15
#2010-04-16| 795.31
#2010-04-19| 780.70
#2010-04-20| 788.80
#2010-04-21| 792.16
#2010-04-22| 789.04
#2010-04-23| 792.04
#2010-04-26| 795.55
#2010-04-27| 793.16
#2010-04-28| 782.94
#2010-04-29| 784.87
#2010-04-30| 793.85
#2010-05-03| 790.43
#2010-05-04| 783.34
#2010-05-05| 771.91
#2010-05-06| 761.61
#2010-05-07| 740.83
#2010-05-10| 767.69
#2010-05-11| 757.16
#2010-05-12| 765.93
#2010-05-13| 772.03
#2010-05-14| 768.85
#2010-05-17| 759.65
#2010-05-18| 762.73
#2010-05-19| 736.74
#2010-05-20| 721.06
#2010-05-21| 717.90
#2010-05-24| 717.31
#2010-05-25| 691.28
#2010-05-26| 711.92
#2010-05-27| 725.77
#2010-05-28| 740.64
#2010-05-31| .
#2010-06-01| 736.16
#2010-06-02| 738.67
#2010-06-03| 748.84
#2010-06-04| 742.72
#2010-06-07| 729.73
#2010-06-08| 734.36
#2010-06-09| 740.64
#2010-06-10| 751.32
#2010-06-11| 752.51
#2010-06-14| 762.73
#2010-06-15| 770.23
#2010-06-16| 771.10
#2010-06-17| 774.78
#2010-06-18| 775.11
#2010-06-21| 786.75
#2010-06-22| 780.62
#2010-06-23| 781.56
#2010-06-24| 779.12
#2010-06-25| 779.72
#2010-06-28| 784.90
#2010-06-29| 769.49
#2010-06-30| 771.67
#2010-07-01| 765.08
#2010-07-02| 765.62
#2010-07-05| .
#2010-07-06| 772.88
#2010-07-07| 769.68
#2010-07-08| 776.82
#2010-07-09| 782.91
#2010-07-12| 778.54
#2010-07-13| 780.02
#2010-07-14| 780.95
#2010-07-15| 781.85
#2010-07-16| 779.24
#2010-07-19| 771.10
#2010-07-20| 769.33
#2010-07-21| 775.56
#2010-07-22| 778.25
#2010-07-23| 779.51
#2010-07-26| 781.20
#2010-07-27| 785.91
#2010-07-28| 786.66
#2010-07-29| 788.19
#2010-07-30| 786.69
#2010-08-02| 797.80
#2010-08-03| 801.88
#2010-08-04| 802.96
#2010-08-05| 804.53
#2010-08-06| 803.94
#2010-08-09| 807.79
#2010-08-10| 796.80
#2010-08-11| 782.10
#2010-08-12| 780.12
#2010-08-13| 780.30
#2010-08-16| 783.74
#2010-08-17| 791.42
#2010-08-18| 795.18
#2010-08-19| 799.72
#2010-08-20| 797.96
#2010-08-23| 800.21
#2010-08-24| 796.48
#2010-08-25| 790.53
#2010-08-26| 793.92
#2010-08-27| 792.83
#2010-08-30| 795.71
#2010-08-31| 794.55
#2010-09-01| 806.94
#2010-09-02| 815.36
#2010-09-03| 823.44
#2010-09-06| .
#2010-09-07| 825.45
#2010-09-08| 827.97
#2010-09-09| 833.26
#2010-09-10| 836.06
#2010-09-13| 848.75
#2010-09-14| 848.72
#2010-09-15| 849.54
#2010-09-16| 848.53
#2010-09-17| 860.91
#2010-09-20| 865.62
#2010-09-21| 869.28
#2010-09-22| 871.24
#2010-09-23| 868.66
#2010-09-24| 877.41
#2010-09-27| 884.44
#2010-09-28| 883.01
#2010-09-29| 886.44
#2010-09-30| 892.56
#2010-10-01| 906.16
#2010-10-04| 909.65
#2010-10-05| 914.48
#2010-10-06| 918.67
#2010-10-07| 920.94
#2010-10-08| 921.79
#2010-10-11| 924.32
#2010-10-12| 918.28
#2010-10-13| 933.35
#2010-10-14| 933.23
#2010-10-15| 928.50
#2010-10-18| 920.28
#2010-10-19| 918.96
#2010-10-20| 924.84
#2010-10-21| 936.69
#2010-10-22| 928.52
#2010-10-25| 938.15
#2010-10-26| 938.17
#2010-10-27| 930.95
#2010-10-28| 926.81
#2010-10-29| 934.70
#2010-11-01| 943.33
#2010-11-02| 947.09
#2010-11-03| 957.39
#2010-11-04| 967.74
#2010-11-05| 970.94
#2010-11-08| 968.83
#2010-11-09| 970.50
#2010-11-10| 966.40
#2010-11-11| 960.85
#2010-11-12| 949.15
#2010-11-15| 948.30
#2010-11-16| 940.03
#2010-11-17| 937.09
#2010-11-18| 948.58
#2010-11-19| 947.89
#2010-11-22| 950.50
#2010-11-23| 936.80
#2010-11-24| 936.25
#2010-11-25| .
#2010-11-26| 920.90
#2010-11-29| 923.62
#2010-11-30| 927.82
#2010-12-01| 939.73
#2010-12-02| 950.57
#2010-12-03| 956.63
#2010-12-06| 959.10
#2010-12-07| 967.11
#2010-12-08| 953.61
#2010-12-09| 941.28
#2010-12-10| 946.56
#2010-12-13| 951.21
#2010-12-14| 954.84
#2010-12-15| 943.96
#2010-12-16| 940.71
#2010-12-17| 938.84
#2010-12-20| 930.74
#2010-12-21| 938.36
#2010-12-22| 939.02
#2010-12-23| 941.59
#2010-12-24| .
#2010-12-27| 945.92
#2010-12-28| 948.03
#2010-12-29| 954.70
#2010-12-30| 961.34
#2010-12-31| 969.47
#2011-01-03| 973.83
#2011-01-04| 973.51
#2011-01-05| 968.50
#2011-01-06| 968.64
#2011-01-07| 960.51
#2011-01-10| 945.70
#2011-01-11| 946.97
#2011-01-12| 957.77
#2011-01-13| 951.82
#2011-01-14| 945.22
#2011-01-17| .
#2011-01-18| 947.68
#2011-01-19| 946.83
#2011-01-20| 937.53
#2011-01-21| 934.51
#2011-01-24| 931.92
#2011-01-25| 926.29
#2011-01-26| 929.27
#2011-01-27| 922.30
#2011-01-28| 907.79
#2011-01-31| 908.22
#2011-02-01| 906.64
#2011-02-02| 909.29
#2011-02-03| 904.81
#2011-02-04| 900.24
#2011-02-07| 896.70
#2011-02-08| 896.83
#2011-02-09| 881.69
#2011-02-10| 868.78
#2011-02-11| 872.06
#2011-02-14| 884.98
#2011-02-15| 887.47
#2011-02-16| 889.40
#2011-02-17| 894.71
#2011-02-18| 898.43
#2011-02-21| .
#2011-02-22| 888.87
#2011-02-23| 882.24
#2011-02-24| 863.87
#2011-02-25| 870.54
#2011-02-28| 875.70
#2011-03-01| 886.94
#2011-03-02| 886.62
#2011-03-03| 889.22
#2011-03-04| 894.07
#2011-03-07| 890.35
#2011-03-08| 890.08
#2011-03-09| 893.17
#2011-03-10| 885.84
#2011-03-11| 882.44
#2011-03-14| 884.35
#2011-03-15| 865.56
#2011-03-16| 875.70
#2011-03-17| 869.85
#2011-03-18| 872.89
#2011-03-21| 880.56
#2011-03-22| 887.98
#2011-03-23| 894.45
#2011-03-24| 899.61
#2011-03-25| 905.33
#2011-03-28| 898.22
#2011-03-29| 906.31
#2011-03-30| 921.22
#2011-03-31| 928.20
#2011-04-01| 936.24
#2011-04-04| 938.83
#2011-04-05| 940.77
#2011-04-06| 946.81
#2011-04-07| 946.93
#2011-04-08| 951.15
#2011-04-11| 946.71
#2011-04-12| 937.70
#2011-04-13| 941.12
#2011-04-14| 939.68
#2011-04-15| 943.08
#2011-04-18| 932.95
#2011-04-19| 935.78
#2011-04-20| 948.32
#2011-04-21| 950.52
#2011-04-22| .
#2011-04-25| 950.05
#2011-04-26| 951.87
#2011-04-27| 955.21
#2011-04-28| 954.58
#2011-04-29| 959.86
#2011-05-02| 965.24
#2011-05-03| 949.99
#2011-05-04| 946.02
#2011-05-05| 937.89
#2011-05-06| 942.40
#2011-05-09| 938.43
#2011-05-10| 940.57
#2011-05-11| 944.41
#2011-05-12| 932.48
#2011-05-13| 937.62
#2011-05-16| 937.10
#2011-05-17| 932.03
#2011-05-18| 933.38
#2011-05-19| 930.73
#2011-05-20| 931.91
#2011-05-23| 910.42
#2011-05-24| 911.92
#2011-05-25| 907.06
#2011-05-26| 914.33
#2011-05-27| 925.50
#2011-05-30| .
#2011-05-31| 952.32
#2011-06-01| 952.68
#2011-06-02| 950.78
#2011-06-03| 950.41
#2011-06-06| 951.00
#2011-06-07| 958.04
#2011-06-08| 950.28
#2011-06-09| 944.21
#2011-06-10| 937.82
#2011-06-13| 935.83
#2011-06-14| 943.66
#2011-06-15| 943.28
#2011-06-16| 935.05
#2011-06-17| 934.01
#2011-06-20| 925.33
#2011-06-21| 935.66
#2011-06-22| 934.83
#2011-06-23| 922.72
#2011-06-24| 932.11
#2011-06-27| 932.06
#2011-06-28| 943.42
#2011-06-29| 950.23
#2011-06-30| 957.37
#2011-07-01| 961.37
#2011-07-04| .
#2011-07-05| 969.94
#2011-07-06| 967.13
#2011-07-07| 979.57
#2011-07-08| 971.10
#2011-07-11| 959.89
#2011-07-12| 952.05
#2011-07-13| 962.85
#2011-07-14| 963.70
#2011-07-15| 967.10
#2011-07-18| 959.74
#2011-07-19| 968.35
#2011-07-20| 969.36
#2011-07-21| 967.86
#2011-07-22| 977.37
#2011-07-25| 981.14
#2011-07-26| 984.23
#2011-07-27| 980.93
#2011-07-28| 981.73
#2011-07-29| 979.18
#2011-08-01| 986.56
#2011-08-02| 978.03
#2011-08-03| 963.69
#2011-08-04| 945.64
#2011-08-05| 922.58
#2011-08-08| 889.85
#2011-08-09| 862.62
#2011-08-10| 875.89
#2011-08-11| 880.34
#2011-08-12| 887.59
#2011-08-15| 893.74
#2011-08-16| 891.05
#2011-08-17| 895.54
#2011-08-18| 879.25
#2011-08-19| 862.43
#2011-08-22| 864.76
#2011-08-23| 872.10
#2011-08-24| 863.50
#2011-08-25| 862.25
#2011-08-26| 860.22
#2011-08-29| 876.34
#2011-08-30| 884.61
#2011-08-31| 894.72
#2011-09-01| 895.11
#2011-09-02| 895.07
#2011-09-05| .
#2011-09-06| 873.37
#2011-09-07| 883.49
#2011-09-08| 887.88
#2011-09-09| 869.25
#2011-09-12| 851.94
#2011-09-13| 846.76
#2011-09-14| 840.90
#2011-09-15| 846.70
#2011-09-16| 857.48
#2011-09-19| 838.57
#2011-09-20| 840.49
#2011-09-21| 834.56
#2011-09-22| 794.52
#2011-09-23| 785.92
#2011-09-26| 775.05
#2011-09-27| 803.68
#2011-09-28| 807.70
#2011-09-29| 804.55
#2011-09-30| 801.16
#2011-10-03| 784.86
#2011-10-04| 771.01
#2011-10-05| 781.66
#2011-10-06| 789.82
#2011-10-07| 803.99
#2011-10-10| 813.95
#2011-10-11| 819.53
#2011-10-12| 829.34
#2011-10-13| 826.36
#2011-10-14| 824.85
#2011-10-17| 829.79
#2011-10-18| 819.08
#2011-10-19| 824.21
#2011-10-20| 803.53
#2011-10-21| 805.21
#2011-10-24| 818.45
#2011-10-25| 828.10
#2011-10-26| 827.81
#2011-10-27| 842.06
#2011-10-28| 855.51
#2011-10-31| 852.14
#2011-11-01| 832.88
#2011-11-02| 837.20
#2011-11-03| 838.31
#2011-11-04| 841.86
#2011-11-07| 839.61
#2011-11-08| 838.51
#2011-11-09| 823.79
#2011-11-10| 812.56
#2011-11-11| 824.01
#2011-11-14| 825.94
#2011-11-15| 818.76
#2011-11-16| 808.81
#2011-11-17| 803.43
#2011-11-18| 793.24
#2011-11-21| 778.25
#2011-11-22| 778.23
#2011-11-23| 765.83
#2011-11-24| .
#2011-11-25| 761.76
#2011-11-28| 780.53
#2011-11-29| 784.74
#2011-11-30| 799.25
#2011-12-01| 810.08
#2011-12-02| 817.65
#2011-12-05| 817.59
#2011-12-06| 810.88
#2011-12-07| 807.06
#2011-12-08| 800.18
#2011-12-09| 796.29
#2011-12-12| 787.56
#2011-12-13| 780.84
#2011-12-14| 770.20
#2011-12-15| 767.48
#2011-12-16| 776.46
#2011-12-19| 763.14
#2011-12-20| 770.23
#2011-12-21| 778.61
#2011-12-22| 780.63
#2011-12-23| 784.81
#2011-12-26| .
#2011-12-27| 779.55
#2011-12-28| 777.92
#2011-12-29| 779.74
#2011-12-30| 783.97
#2012-01-02| .
#2012-01-03| 795.41
#2012-01-04| 793.08
#2012-01-05| 788.92
#2012-01-06| 788.64
#2012-01-09| 796.40
#2012-01-10| 809.58
#2012-01-11| 809.09
#2012-01-12| 814.11
#2012-01-13| 813.81
#2012-01-16| .
#2012-01-17| 824.14
#2012-01-18| 829.36
#2012-01-19| 835.69
#2012-01-20| 833.76
#2012-01-23| 837.15
#2012-01-24| 836.69
#2012-01-25| 838.18
#2012-01-26| 847.47
#2012-01-27| 852.48
#2012-01-30| 845.02
#2012-01-31| 857.29
#2012-02-01| 865.79
#2012-02-02| 869.14
#2012-02-03| 885.77
#2012-02-06| 882.85
#2012-02-07| 879.46
#2012-02-08| 881.84
#2012-02-09| 878.87
#2012-02-10| 868.57
#2012-02-13| 876.42
#2012-02-14| 867.04
#2012-02-15| 872.50
#2012-02-16| 866.15
#2012-02-17| 870.89
#2012-02-20| .
#2012-02-21| 870.04
#2012-02-22| 869.30
#2012-02-23| 867.56
#2012-02-24| 871.13
#2012-02-27| 864.16
#2012-02-28| 874.24
#2012-02-29| 880.71
#2012-03-01| 877.10
#2012-03-02| 876.53
#2012-03-05| 870.49
#2012-03-06| 856.24
#2012-03-07| 854.94
#2012-03-08| 866.80
#2012-03-09| 879.49
#2012-03-12| 874.48
#2012-03-13| 881.16
#2012-03-14| 885.87
#2012-03-15| 884.59
#2012-03-16| 883.40
#2012-03-19| 882.03
#2012-03-20| 876.44
#2012-03-21| 878.61
#2012-03-22| 870.32
#2012-03-23| 875.86
#2012-03-26| 873.99
#2012-03-27| 881.55
#2012-03-28| 877.14
#2012-03-29| 870.67
#2012-03-30| 883.82
#2012-04-02| 884.93
#2012-04-03| 886.46
#2012-04-04| 874.52
#2012-04-05| 873.84
#2012-04-06| .
#2012-04-09| 870.58
#2012-04-10| 863.90
#2012-04-11| 864.58
#2012-04-12| 866.07
#2012-04-13| 869.84
#2012-04-16| 865.13
#2012-04-17| 869.30
#2012-04-18| 872.25
#2012-04-19| 873.70
#2012-04-20| 878.24
#2012-04-23| 868.55
#2012-04-24| 867.90
#2012-04-25| 868.52
#2012-04-26| 870.36
#2012-04-27| 874.11
#2012-04-30| 876.85
#2012-05-01| 876.66
#2012-05-02| 876.57
#2012-05-03| 877.43
#2012-05-04| 875.06
#2012-05-07| 874.05
#2012-05-08| 866.88
#2012-05-09| 856.75
#2012-05-10| 859.26
#2012-05-11| 855.05
#2012-05-14| 849.86
#2012-05-15| 843.91
#2012-05-16| 832.25
#2012-05-17| 830.07
#2012-05-18| 823.18
#2012-05-21| 823.66
#2012-05-22| 823.81
#2012-05-23| 804.82
#2012-05-24| 811.47
#2012-05-25| 816.64
#2012-05-28| .
#2012-05-29| 824.13
#2012-05-30| 813.17
#2012-05-31| 817.33
#2012-06-01| 811.99
#2012-06-04| 806.50
#2012-06-05| 812.92
#2012-06-06| 821.19
#2012-06-07| 831.22
#2012-06-08| 824.11
#2012-06-11| 824.81
#2012-06-12| 822.52
#2012-06-13| 829.34
#2012-06-14| 823.81
#2012-06-15| 835.27
#2012-06-18| 836.76
#2012-06-19| 846.84
#2012-06-20| 854.06
#2012-06-21| 847.85
#2012-06-22| 838.73
#2012-06-25| 835.53
#2012-06-26| 837.92
#2012-06-27| 843.64
#2012-06-28| 842.27
#2012-06-29| 869.57
#2012-07-02| 876.53
#2012-07-03| 886.51
#2012-07-04| .
#2012-07-05| 884.74
#2012-07-06| 879.44
#2012-07-09| 874.15
#2012-07-10| 878.29
#2012-07-11| 884.09
#2012-07-12| 872.64
#2012-07-13| 879.72
#2012-07-16| 884.69
#2012-07-17| 887.82
#2012-07-18| 883.10
#2012-07-19| 889.21
#2012-07-20| 885.66
#2012-07-23| 872.12
#2012-07-24| 871.32
#2012-07-25| 866.72
#2012-07-26| 872.91
#2012-07-27| 886.15
#2012-07-30| 892.08
#2012-07-31| 898.28
#2012-08-01| 906.74
#2012-08-02| 901.39
#2012-08-03| 913.73
#2012-08-06| 919.65
#2012-08-07| 921.16
#2012-08-08| 919.62
#2012-08-09| 921.25
#2012-08-10| 920.77
#2012-08-13| 917.12
#2012-08-14| 917.30
#2012-08-15| 917.34
#2012-08-16| 917.66
#2012-08-17| 918.96
#2012-08-20| 920.20
#2012-08-21| 928.95
#2012-08-22| 930.82
#2012-08-23| 939.52
#2012-08-24| 937.60
#2012-08-27| 936.96
#2012-08-28| 935.23
#2012-08-29| 934.60
#2012-08-30| 930.10
#2012-08-31| 933.72
#2012-09-03| .
#2012-09-04| 933.97
#2012-09-05| 930.33
#2012-09-06| 941.42
#2012-09-07| 948.60
#2012-09-10| 953.67
#2012-09-11| 959.96
#2012-09-12| 959.49
#2012-09-13| 956.21
#2012-09-14| 964.91
#2012-09-17| 959.18
#2012-09-18| 959.18
#2012-09-19| 961.20
#2012-09-20| 955.82
#2012-09-21| 967.55
#2012-09-24| 964.63
#2012-09-25| 969.75
#2012-09-26| 967.18
#2012-09-27| 971.53
#2012-09-28| 982.85
#2012-10-01| 984.41
#2012-10-02| 984.78
#2012-10-03| 988.51
#2012-10-04| 988.24
#2012-10-05| 984.96
#2012-10-08| 982.87
#2012-10-09| 989.91
#2012-10-10| 988.90
#2012-10-11| 989.73
#2012-10-12|1001.46
#2012-10-15| 997.01
#2012-10-16|1000.27
#2012-10-17|1009.09
#2012-10-18| 999.40
#2012-10-19| 995.53
#2012-10-22|1005.40
#2012-10-23| 996.67
#2012-10-24|1002.09
#2012-10-25|1002.85
#2012-10-26| 994.97
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.70
#2012-11-01|1013.47
#2012-11-02|1013.17
#2012-11-05|1014.11
#2012-11-06|1022.54
#2012-11-07|1025.22
#2012-11-08|1016.70
#2012-11-09|1016.40
#2012-11-12|1015.14
#2012-11-13|1008.13
#2012-11-14|1001.48
#2012-11-15| 991.64
#2012-11-16| 988.17
#2012-11-19| 991.24
#2012-11-20| 991.17
#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|1005.55
#2012-12-07|1004.17
#2012-12-10|1009.52
#2012-12-11|1012.38
#2012-12-12|1022.03
#2012-12-13|1025.12
#2012-12-14|1025.34
#2012-12-17|1023.01
#2012-12-18|1027.01
#2012-12-19|1041.35
#2012-12-20|1037.71
#2012-12-21|1030.58
#2012-12-24|1036.21
#2012-12-25|1035.71
#2012-12-26|1039.83
#2012-12-27|1046.30
#2012-12-28|1050.95
#2012-12-31|1051.30
#2013-01-01|1052.19
#2013-01-02|1063.10
#2013-01-03|1062.36
#2013-01-04|1061.35
#2013-01-07|1070.14
#2013-01-08|1072.54
#2013-01-09|1079.10
#2013-01-10|1071.58
#2013-01-11|1063.61
#2013-01-14|1067.17
#2013-01-15|1057.02
#2013-01-16|1051.82
#2013-01-17|1060.13
#2013-01-18|1065.28
#2013-01-21|1065.17
#2013-01-22|1062.81
#2013-01-23|1060.37
#2013-01-24|1053.66
#2013-01-25|1058.70
#2013-01-28|1050.38
#2013-01-29|1058.99
#2013-01-30|1062.27
#2013-01-31|1066.78
#2013-02-01|1069.97
#2013-02-04|1063.96
#2013-02-05|1080.36
#2013-02-06|1080.70
#2013-02-07|1079.53
#2013-02-08|1070.67
#2013-02-11|1070.07
#2013-02-12|1071.34
#2013-02-13|1075.72
#2013-02-14|1071.86
#2013-02-15|1074.88
#2013-02-18|1075.42
#2013-02-19|1082.80
#2013-02-20|1084.64
#2013-02-21|1076.41
#2013-02-22|1086.34
#2013-02-25|1091.45
#2013-02-26|1081.32
#2013-02-27|1087.46
#2013-02-28|1086.36
#2013-03-01|1081.30
#2013-03-04|1081.68
#2013-03-05|1091.61
#2013-03-06|1098.63
#2013-03-07|1105.81
#2013-03-08|1120.00
#2013-03-11|1118.66
#2013-03-12|1114.71
#2013-03-13|1111.88
#2013-03-14|1112.97
#2013-03-15|1109.24
#2013-03-18|1100.87
#2013-03-19|1099.23
#2013-03-20|1095.12
#2013-03-21|1091.00
#2013-03-22|1089.02
#2013-03-25|1093.89
#2013-03-26|1098.08
#2013-03-27|1097.02
#2013-03-28|1104.26
#2013-03-29|1107.28
#2013-04-01|1109.49
#2013-04-02|1115.39
#2013-04-03|1109.10
#2013-04-04|1105.88
#2013-04-05|1100.96
#2013-04-08|1102.64
#2013-04-09|1106.16
#2013-04-10|1117.36
#2013-04-11|1123.35
#2013-04-12|1123.88
#2013-04-15|1113.42
#2013-04-16|1121.98
#2013-04-17|1120.69
#2013-04-18|1114.89
#2013-04-19|1107.87
#2013-04-22|1104.34
#2013-04-23|1108.48
#2013-04-24|1119.08
#2013-04-25|1131.83
#2013-04-26|1123.01
#2013-04-29|1130.28
#2013-04-30|1137.49
#2013-05-01|1134.99
#2013-05-02|1143.94
#2013-05-03|1146.48
#2013-05-06|1145.72
#2013-05-07|1162.19
#2013-05-08|1165.49
#2013-05-09|1155.47
#2013-05-10|1146.61
#2013-05-13|1144.62
#2013-05-14|1149.19
#2013-05-15|1154.11
#2013-05-16|1160.54
#2013-05-17|1156.38
#2013-05-20|1147.80
#2013-05-21|1144.01
#2013-05-22|1145.78
#2013-05-23|1127.81
#2013-05-24|1127.97
#2013-05-27|1128.32
#2013-05-28|1135.25
#2013-05-29|1135.55
#2013-05-30|1131.31
#2013-05-31|1118.32
#2013-06-03|1110.23
#2013-06-04|1124.22
#2013-06-05|1107.64
#2013-06-06|1100.02
#2013-06-07|1092.11
#2013-06-10|1084.88
#2013-06-11|1065.76
#2013-06-12|1070.28
#2013-06-13|1059.07
#2013-06-14|1071.90
#2013-06-17|1071.89
#2013-06-18|1068.21
#2013-06-19|1067.85
#2013-06-20|1035.34
#2013-06-21|1024.06
#2013-06-24|1008.94
#2013-06-25|1006.13
#2013-06-26|1021.42
#2013-06-27|1050.75
#2013-06-28|1080.34
#2013-07-01|1095.97
#2013-07-02|1100.59
#2013-07-03|1083.96
#2013-07-04|1090.40
#2013-07-05|1082.47
#2013-07-08|1070.02
#2013-07-09|1082.28
#2013-07-10|1085.00
#2013-07-11|1094.15
#2013-07-12|1104.26
#2013-07-15|1114.33
#2013-07-16|1120.25
#2013-07-17|1123.40
#2013-07-18|1126.94
#2013-07-19|1121.81
#2013-07-22|1126.87
#2013-07-23|1133.40
#2013-07-24|1134.99
#2013-07-25|1125.24
#2013-07-26|1126.63
#2013-07-29|1120.37
#2013-07-30|1115.21
#2013-07-31|1118.42
#2013-08-01|1115.11
#2013-08-02|1116.16
#2013-08-05|1118.29
#2013-08-06|1110.76
#2013-08-07|1108.65
#2013-08-08|1121.66
#2013-08-09|1122.35
#2013-08-12|1123.96
#2013-08-13|1128.08
#2013-08-14|1126.20
#2013-08-15|1119.31
#2013-08-16|1112.69
#2013-08-19|1094.01
#2013-08-20|1073.85
#2013-08-21|1056.64
#2013-08-22|1055.48
#2013-08-23|1067.10
#2013-08-26|1068.76
#2013-08-27|1037.65
#2013-08-28|1025.54
#2013-08-29|1037.86
#2013-08-30|1048.48
#2013-09-02|1061.28
#2013-09-03|1044.51
#2013-09-04|1056.56
#2013-09-05|1060.74
#2013-09-06|1075.26
#2013-09-09|1081.27
#2013-09-10|1097.52
#2013-09-11|1113.04
#2013-09-12|1114.19
#2013-09-13|1116.82
#2013-09-16|1118.54
#2013-09-17|1116.32
#2013-09-18|1115.29
#2013-09-19|1135.98
#2013-09-20|1128.21
#2013-09-23|1127.00
#2013-09-24|1125.20
#2013-09-25|1134.36
#2013-09-26|1140.16
#2013-09-27|1139.38
#2013-09-30|1129.71
#2013-10-01|1139.99
#2013-10-02|1144.89
#2013-10-03|1157.11
#2013-10-04|1159.88
#2013-10-07|1163.65
#2013-10-08|1164.89
#2013-10-09|1168.88
#2013-10-10|1173.70
#2013-10-11|1179.07
#2013-10-14|1176.17
#2013-10-15|1175.06
#2013-10-16|1174.89
#2013-10-17|1176.67
#2013-10-18|1187.10
#2013-10-21|1186.98
#2013-10-22|1193.61
#2013-10-23|1182.16
#2013-10-24|1183.20
#2013-10-25|1180.69
#2013-10-28|1182.11
#2013-10-29|1185.24
#2013-10-30|1192.03
#2013-10-31|1176.55
#2013-11-01|1166.63
#2013-11-04|1163.43
#2013-11-05|1155.31
#2013-11-06|1149.51
#2013-11-07|1141.91
#2013-11-08|1136.28
#2013-11-11|1131.01
#2013-11-12|1132.96
#2013-11-13|1127.94
#2013-11-14|1139.61
#2013-11-15|1147.14
#2013-11-18|1162.18
#2013-11-19|1161.32
#2013-11-20|1153.28
#2013-11-21|1137.72
#2013-11-22|1141.50
#2013-11-25|1146.27
#2013-11-26|1146.30
#2013-11-27|1144.35
#2013-11-28|1148.73
#2013-11-29|1158.35
#2013-12-02|1163.54
#2013-12-03|1152.03
#2013-12-04|1149.12
#2013-12-05|1147.80
#2013-12-06|1144.74
#2013-12-09|1150.45
#2013-12-10|1155.10
#2013-12-11|1148.79
#2013-12-12|1134.36
#2013-12-13|1135.47
#2013-12-16|1133.44
#2013-12-17|1136.69
#2013-12-18|1145.23
#2013-12-19|1143.88
#2013-12-20|1143.43
#2013-12-23|1153.43
#2013-12-24|1156.54
#2013-12-25|1156.54
#2013-12-26|1153.40
#2013-12-27|1160.40
#2013-12-30|1163.14
#2013-12-31|1164.91
#2014-01-01|1166.39
#2014-01-02|1159.22
#2014-01-03|1160.47
#2014-01-06|1159.60
#2014-01-07|1165.58
#2014-01-08|1173.49
#2014-01-09|1169.27
#2014-01-10|1174.56
#2014-01-13|1180.39
#2014-01-14|1173.56
#2014-01-15|1172.67
#2014-01-16|1165.92
#2014-01-17|1164.14
#2014-01-20|1158.14
#2014-01-21|1158.29
#2014-01-22|1165.39
#2014-01-23|1160.29
#2014-01-24|1136.67
#2014-01-27|1114.46
#2014-01-28|1126.35
#2014-01-29|1127.21
#2014-01-30|1124.02
#2014-01-31|1126.74
#2014-02-03|1120.11
#2014-02-04|1115.16
#2014-02-05|1112.64
#2014-02-06|1117.55
#2014-02-07|1130.69
#2014-02-10|1135.96
#2014-02-11|1141.10
#2014-02-12|1148.49
#2014-02-13|1140.02
#2014-02-14|1148.23
#2014-02-17|1155.12
#2014-02-18|1155.90
#2014-02-19|1163.61
#2014-02-20|1158.87
#2014-02-21|1164.36
#2014-02-24|1172.02
#2014-02-25|1173.96
#2014-02-26|1181.56
#2014-02-27|1182.09
#2014-02-28|1194.57
#2014-03-03|1187.99
#2014-03-04|1192.81
#2014-03-05|1195.36
#2014-03-06|1199.88
#2014-03-07|1190.59
#2014-03-10|1175.72
#2014-03-11|1179.82
#2014-03-12|1173.06
#2014-03-13|1171.49
#2014-03-14|1167.22
#2014-03-17|1173.18
#2014-03-18|1180.56
#2014-03-19|1183.44
#2014-03-20|1173.95
#2014-03-21|1173.35
#2014-03-24|1165.03
#2014-03-25|1167.33
#2014-03-26|1174.41
#2014-03-27|1166.22
#2014-03-28|1172.94
#2014-03-31|1185.21
#2014-04-01|1195.55
#2014-04-02|1198.86
#2014-04-03|1195.87
#2014-04-04|1199.36
#2014-04-07|1192.95
#2014-04-08|1195.03
#2014-04-09|1209.50
#2014-04-10|1207.10
#2014-04-11|1201.45
#2014-04-14|1200.75
#2014-04-15|1192.08
#2014-04-16|1191.96
#2014-04-17|1204.00
#2014-04-18|1205.92
#2014-04-21|1204.21
#2014-04-22|1201.40
#2014-04-23|1200.30
#2014-04-24|1200.73
#2014-04-25|1198.28
#2014-04-28|1202.28
#2014-04-29|1208.62
#2014-04-30|1211.42
#2014-05-01|1212.71
#2014-05-02|1224.48
#2014-05-05|1213.18
#2014-05-06|1218.22
#2014-05-07|1216.01
#2014-05-08|1220.47
#2014-05-09|1211.25
#2014-05-12|1214.63
#2014-05-13|1215.77
#2014-05-14|1219.01
#2014-05-15|1223.36
#2014-05-16|1224.90
#2014-05-19|1218.38
#2014-05-20|1218.66
#2014-05-21|1219.96
#2014-05-22|1236.44
#2014-05-23|1239.70
#2014-05-26|1238.05
#2014-05-27|1229.65
#2014-05-28|1227.71
#2014-05-29|1231.11
#2014-05-30|1231.89
#2014-06-02|1223.61
#2014-06-03|1217.42
#2014-06-04|1219.84
#2014-06-05|1222.41
#2014-06-06|1235.28
#2014-06-09|1237.46
#2014-06-10|1252.63
#2014-06-11|1254.11
#2014-06-12|1265.26
#2014-06-13|1256.24
#2014-06-16|1259.91
#2014-06-17|1253.37
#2014-06-18|1250.72
#2014-06-19|1259.16
#2014-06-20|1251.65
#2014-06-23|1259.95
#2014-06-24|1264.90
#2014-06-25|1259.31
#2014-06-26|1263.55
#2014-06-27|1269.13
#2014-06-30|1285.40
#2014-07-01|1281.20
#2014-07-02|1293.12
#2014-07-03|1298.28
#2014-07-04|1307.78
#2014-07-07|1314.77
#2014-07-08|1312.17
#2014-07-09|1303.50
#2014-07-10|1300.25
#2014-07-11|1305.30
#2014-07-14|1308.62
#2014-07-15|1314.81
#2014-07-16|1318.12
#2014-07-17|1314.63
#2014-07-18|1313.08
#2014-07-21|1312.83
#2014-07-22|1323.11
#2014-07-23|1326.30
#2014-07-24|1324.81
#2014-07-25|1332.33
#2014-07-28|1330.63
#2014-07-29|1324.63
#2014-07-30|1319.66
#2014-07-31|1308.46
#2014-08-01|1299.82
#2014-08-04|1304.06
#2014-08-05|1308.75
#2014-08-06|1298.42
#2014-08-07|1294.07
#2014-08-08|1294.40
#2014-08-11|1308.55
#2014-08-12|1313.98
#2014-08-13|1325.63
#2014-08-14|1336.55
#2014-08-15|1334.81
#2014-08-18|1343.05
#2014-08-19|1352.30
#2014-08-20|1361.45
#2014-08-21|1368.95
#2014-08-22|1374.80
#2014-08-25|1381.51
#2014-08-26|1390.38
#2014-08-27|1393.27
#2014-08-28|1384.24
#2014-08-29|1388.87
#2014-09-01|1394.11
#2014-09-02|1402.63
#2014-09-03|1418.17
#2014-09-04|1423.41
#2014-09-05|1426.34
#2014-09-08|1433.69
#2014-09-09|1426.98
#2014-09-10|1420.53
#2014-09-11|1422.53
#2014-09-12|1421.30
#2014-09-15|1407.35
#2014-09-16|1397.34
#2014-09-17|1414.20
#2014-09-18|1417.19
#2014-09-19|1421.95
#2014-09-22|1406.72
#2014-09-23|1396.21
#2014-09-24|1402.40
#2014-09-25|1398.04
#2014-09-26|1401.56
#2014-09-29|1394.85
#2014-09-30|1402.19
#2014-10-01|1397.35
#2014-10-02|1402.72
#2014-10-03|1401.95
#2014-10-06|1413.77
#2014-10-07|1406.18
#2014-10-08|1377.89
#2014-10-09|1397.58
#2014-10-10|1379.95
#2014-10-13|1369.65
#2014-10-14|1372.25
#2014-10-15|1367.65
#2014-10-16|1363.92
#2014-10-17|1377.37
#2014-10-20|1389.91
#2014-10-21|1400.59
#2014-10-22|1409.06
#2014-10-23|1410.68
#2014-10-24|1410.83
#2014-10-27|1407.91
#2014-10-28|1425.89
#2014-10-29|1432.56
#2014-10-30|1428.25
#2014-10-31|1440.99
#2014-11-03|1436.51
#2014-11-04|1436.30
#2014-11-05|1431.62
#2014-11-06|1420.59
#2014-11-07|1428.33
#2014-11-10|1438.67
#2014-11-11|1439.05
#2014-11-12|1440.88
#2014-11-13|1441.99
#2014-11-14|1436.96
#2014-11-17|1433.64
#2014-11-18|1437.91
#2014-11-19|1436.88
#2014-11-20|1433.15
#2014-11-21|1435.06
#2014-11-24|1435.00
#2014-11-25|1441.30
#2014-11-26|1438.75
#2014-11-27|1441.28
#2014-11-28|1428.10
#2014-12-01|1416.33
#2014-12-02|1426.98
#2014-12-03|1423.29
#2014-12-04|1425.25
#2014-12-05|1410.50
#2014-12-08|1392.53
#2014-12-09|1386.60
#2014-12-10|1388.17
#2014-12-11|1379.38
#2014-12-12|1381.65
#2014-12-15|1367.95
#2014-12-16|1341.81
#2014-12-17|1336.33
#2014-12-18|1360.69
#2014-12-19|1358.33
#2014-12-22|1363.93
#2014-12-23|1357.13
#2014-12-24|1353.44
#2014-12-25|1352.90
#2014-12-26|1356.26
#2014-12-29|1367.61
#2014-12-30|1376.99
#2014-12-31|1384.55
#2015-01-01|1383.48
#2015-01-02|1371.46
#2015-01-05|1359.81
#2015-01-06|1345.82
#2015-01-07|1352.08
#2015-01-08|1375.99
#2015-01-09|1401.23
#2015-01-12|1393.70
#2015-01-13|1408.50
#2015-01-14|1399.64
#2015-01-15|1403.79
#2015-01-16|1407.06
#2015-01-19|1410.70
#2015-01-20|1417.81
#2015-01-21|1433.91
#2015-01-22|1447.50
#2015-01-23|1463.90
#2015-01-26|1470.42
#2015-01-27|1462.69
#2015-01-28|1468.26
#2015-01-29|1463.26
#2015-01-30|1459.17
#2015-02-02|1456.01
#2015-02-03|1458.79
#2015-02-04|1462.09
#2015-02-05|1460.48
#2015-02-06|1455.10
#2015-02-09|1442.17
#2015-02-10|1435.31
#2015-02-11|1429.13
#2015-02-12|1449.53
#2015-02-13|1480.01
#2015-02-16|1481.76
#2015-02-17|1476.98
#2015-02-18|1476.00
#2015-02-19|1476.46
#2015-02-20|1474.95
#2015-02-23|1484.35
#2015-02-24|1493.82
#2015-02-25|1490.16
#2015-02-26|1487.12
#2015-02-27|1475.11
#2015-03-02|1486.12
#2015-03-03|1493.27
#2015-03-04|1500.71
#2015-03-05|1518.41
#2015-03-06|1524.34
#2015-03-09|1509.43
#2015-03-10|1490.25
#2015-03-11|1479.19
#2015-03-12|1501.32
#2015-03-13|1474.03
#2015-03-16|1487.62
#2015-03-17|1498.33
#2015-03-18|1505.97
#2015-03-19|1525.31
#2015-03-20|1528.55
#2015-03-23|1521.62
#2015-03-24|1542.41
#2015-03-25|1559.06
#2015-03-26|1523.61
#2015-03-27|1522.41
#2015-03-30|1528.84
#2015-03-31|1537.58
#2015-04-01|1560.44
#2015-04-02|1573.07
#2015-04-03|1586.19
#2015-04-06|1617.41
#2015-04-07|1619.42
#2015-04-08|1631.41
#2015-04-09|1626.27
#2015-04-10|1635.56
#2015-04-13|1657.80
#2015-04-14|1653.11
#2015-04-15|1644.67
#2015-04-16|1650.75
#2015-04-17|1643.32
#2015-04-20|1632.32
#2015-04-21|1624.14
#2015-04-22|1621.20
#2015-04-23|1602.79
#2015-04-24|1593.05
#2015-04-27|1590.22
#2015-04-28|1596.76
#2015-04-29|1597.87
#2015-04-30|1590.47
#2015-05-01|1588.30
#2015-05-04|1586.68
#2015-05-05|1587.07
#2015-05-06|1557.64
#2015-05-07|1526.23
#2015-05-08|1559.18
#2015-05-11|1577.19
#2015-05-12|1558.34
#2015-05-13|1563.54
#2015-05-14|1572.09
#2015-05-15|1592.24
#2015-05-18|1611.03
#2015-05-19|1619.03
#2015-05-20|1633.74
#2015-05-21|1634.23
#2015-05-22|1639.42
#2015-05-25|1631.45
#2015-05-26|1612.61
#2015-05-27|1591.87
#2015-05-28|1589.59
#2015-05-29|1588.95
#2015-06-01|1572.77
#2015-06-02|1558.37
#2015-06-03|1534.91
#2015-06-04|1528.71
#2015-06-05|1542.99
#2015-06-08|1528.47
#2015-06-09|1518.94
#2015-06-10|1532.27
#2015-06-11|1531.40
#2015-06-12|1530.97
#2015-06-15|1526.31
#2015-06-16|1516.39
#2015-06-17|1536.62
#2015-06-18|1577.46
#2015-06-19|1579.36
#2015-06-22|1591.52
#2015-06-23|1587.94
#2015-06-24|1601.08
#2015-06-25|1613.94
#2015-06-26|1607.62
#2015-06-29|1575.44
#2015-06-30|1607.42
#2015-07-01|1626.08
#2015-07-02|1631.12
#2015-07-03|1631.62
#2015-07-06|1615.24
#2015-07-07|1554.46
#2015-07-08|1537.44
#2015-07-09|1579.30
#2015-07-10|1596.40
#2015-07-13|1613.39
#2015-07-14|1619.54
#2015-07-15|1625.80
#2015-07-16|1625.70
#2015-07-17|1638.69
#2015-07-20|1642.97
#2015-07-21|1602.28
#2015-07-22|1602.76
#2015-07-23|1599.98
#2015-07-24|1588.22
#2015-07-27|1547.49
#2015-07-28|1545.26
#2015-07-29|1536.17
#2015-07-30|1517.43
#2015-07-31|1546.57
#2015-08-03|1528.18
#2015-08-04|1550.12
#2015-08-05|1562.08
#2015-08-06|1575.51
#2015-08-07|1567.31
#2015-08-10|1566.03
#2015-08-11|1538.24
#2015-08-12|1509.51
#2015-08-13|1529.74
#2015-08-14|1539.37
#2015-08-17|1534.58
#2015-08-18|1517.53
#2015-08-19|1514.25
#2015-08-20|1499.64
#2015-08-21|1471.49
#2015-08-24|1395.13
#2015-08-25|1441.51
#2015-08-26|1442.87
#2015-08-27|1473.93
#2015-08-28|1480.40
#2015-08-31|1489.98
#2015-09-01|1462.65
#2015-09-02|1457.34
#2015-09-03|1459.02
#2015-09-04|1415.15
#2015-09-07|1387.36
#2015-09-08|1390.86
#2015-09-09|1415.78
#2015-09-10|1412.55
#2015-09-11|1412.43
#2015-09-14|1420.51
#2015-09-15|1419.92
#2015-09-16|1443.43
#2015-09-17|1448.51
#2015-09-18|1479.86
#2015-09-21|1467.77
#2015-09-22|1449.31
#2015-09-23|1443.17
#2015-09-24|1442.62
#2015-09-25|1442.22
#2015-09-28|1432.78
#2015-09-29|1426.35
#2015-09-30|1448.85
#2015-10-01|1461.34
#2015-10-02|1465.12
#2015-10-05|1490.61
#2015-10-06|1509.78
#2015-10-07|1535.95
#2015-10-08|1522.91
#2015-10-09|1539.42
#2015-10-12|1537.98
#2015-10-13|1523.54
#2015-10-14|1527.03
#2015-10-15|1546.27
#2015-10-16|1543.51
#2015-10-19|1555.76
#2015-10-20|1547.81
#2015-10-21|1534.13
#2015-10-22|1537.03
#2015-10-23|1545.87
#2015-10-26|1551.96
#2015-10-27|1545.00
#2015-10-28|1542.88
#2015-10-29|1519.22
#2015-10-30|1524.66
#2015-11-02|1515.39
#2015-11-03|1520.99
#2015-11-04|1519.84
#2015-11-05|1498.54
#2015-11-06|1473.18
#2015-11-09|1454.94
#2015-11-10|1426.55
#2015-11-11|1438.19
#2015-11-12|1436.22
#2015-11-13|1426.32
#2015-11-16|1431.03
#2015-11-17|1445.47
#2015-11-18|1435.73
#2015-11-19|1443.57
#2015-11-20|1455.63
#2015-11-23|1449.43
#2015-11-24|1448.55
#2015-11-25|1447.68
#2015-11-26|1438.56
#2015-11-27|1425.59
#2015-11-30|1418.60
#2015-12-01|1435.34
#2015-12-02|1441.38
#2015-12-03|1436.55
#2015-12-04|1433.29
#2015-12-07|1439.03
#2015-12-08|1420.22
#2015-12-09|1404.34
#2015-12-10|1386.76
#2015-12-11|1362.31
#2015-12-14|1369.87
#2015-12-15|1386.82
#2015-12-16|1397.26
#2015-12-17|1419.82
#2015-12-18|1409.22
#2015-12-21|1411.13
#2015-12-22|1422.68
#2015-12-23|1438.63
#2015-12-24|1438.52
#2015-12-25|1439.44
#2015-12-28|1448.24
#2015-12-29|1451.84
#2015-12-30|1446.18
#2015-12-31|1451.66
#2016-01-01|1452.91
#2016-01-04|1409.58
#2016-01-05|1414.53
#2016-01-06|1411.92
#2016-01-07|1379.74
#2016-01-08|1384.47
#2016-01-11|1355.06
#2016-01-12|1362.59
#2016-01-13|1366.21
#2016-01-14|1351.97
#2016-01-15|1324.47
#2016-01-18|1305.33
#2016-01-19|1320.12
#2016-01-20|1290.13
#2016-01-21|1279.30
#2016-01-22|1311.46
#2016-01-25|1319.07
#2016-01-26|1316.34
#2016-01-27|1321.23
#2016-01-28|1327.38
#2016-01-29|1361.00
#2016-02-01|1358.75
#2016-02-02|1328.62
#2016-02-03|1315.61
#2016-02-04|1324.42
#2016-02-05|1342.57
#2016-02-08|1329.08
#2016-02-09|1326.85
#2016-02-10|1322.75
#2016-02-11|1296.96
#2016-02-12|1295.71
#2016-02-15|1318.72
#2016-02-16|1302.36
#2016-02-17|1312.22
#2016-02-18|1338.77
#2016-02-19|1332.37
#2016-02-22|1345.05
#2016-02-23|1342.67
#2016-02-24|1318.34
#2016-02-25|1316.08
#2016-02-26|1314.94
#2016-02-29|1317.19
#2016-03-01|1339.38
#2016-03-02|1356.90
#2016-03-03|1375.27
#2016-03-04|1380.16
#2016-03-07|1382.51
#2016-03-08|1374.82
#2016-03-09|1382.29
#2016-03-10|1383.66
#2016-03-11|1396.89
#2016-03-14|1396.57
#2016-03-15|1361.18
#2016-03-16|1359.55
#2016-03-17|1376.30
#2016-03-18|1381.99
#2016-03-21|1396.28
#2016-03-22|1397.97
#2016-03-23|1393.30
#2016-03-24|1388.19
#2016-03-25|1386.87
#2016-03-28|1371.29
#2016-03-29|1357.73
#2016-03-30|1397.36
#2016-03-31|1414.33
#2016-04-01|1402.80
#2016-04-04|1411.09
#2016-04-05|1397.13
#2016-04-06|1396.19
#2016-04-07|1405.31
#2016-04-08|1414.52
#2016-04-11|1424.70
#2016-04-12|1434.05
#2016-04-13|1444.34
#2016-04-14|1443.52
#2016-04-15|1444.05
#2016-04-18|1449.32
#2016-04-19|1456.21
#2016-04-20|1448.45
#2016-04-21|1450.06
#2016-04-22|1435.45
#2016-04-25|1428.71
#2016-04-26|1432.82
#2016-04-27|1433.50
#2016-04-28|1431.59
#2016-04-29|1443.25
#2016-05-02|1440.18
#2016-05-03|1415.69
#2016-05-04|1410.18
#2016-05-05|1412.20
#2016-05-06|1400.38
#2016-05-09|1397.47
#2016-05-10|1402.09
#2016-05-11|1403.03
#2016-05-12|1402.88
#2016-05-13|1389.67
#2016-05-16|1383.49
#2016-05-17|1390.61
#2016-05-18|1382.72
#2016-05-19|1370.19
#2016-05-20|1369.38
#2016-05-23|1365.76
#2016-05-24|1357.98
#2016-05-25|1367.13
#2016-05-26|1371.45
#2016-05-27|1397.41
#2016-05-30|1392.47
#2016-05-31|1382.89
#2016-06-01|1378.92
#2016-06-02|1376.47
#2016-06-03|1383.32
#2016-06-06|1388.12
#2016-06-07|1401.05
#2016-06-08|1401.79
#2016-06-09|1403.38
#2016-06-10|1390.63
#2016-06-13|1380.69
#2016-06-14|1372.72
#2016-06-15|1379.87
#2016-06-16|1366.77
#2016-06-17|1370.17
#2016-06-20|1383.60
#2016-06-21|1382.70
#2016-06-22|1388.97
#2016-06-23|1402.91
#2016-06-24|1372.88
#2016-06-27|1369.50
#2016-06-28|1386.73
#2016-06-29|1411.04
#2016-06-30|1428.96
#2016-07-01|1441.84
#2016-07-04|1454.83
#2016-07-05|1443.60
#2016-07-06|1437.74
#2016-07-07|1458.98
#2016-07-08|1464.46
#2016-07-11|1490.76
#2016-07-12|1492.32
#2016-07-13|1487.75
#2016-07-14|1491.32
#2016-07-15|1488.01
#2016-07-18|1480.52
#2016-07-19|1480.45
#2016-07-20|1502.50
#2016-07-21|1497.06
#2016-07-22|1496.16
#2016-07-25|1504.06
#2016-07-26|1496.50
#2016-07-27|1498.47
#2016-07-28|1502.27
#2016-07-29|1504.98
#2016-08-01|1511.09
#2016-08-02|1500.75
#2016-08-03|1497.62
#2016-08-04|1509.04
#2016-08-05|1520.40
#2016-08-08|1526.85
#2016-08-09|1526.04
#2016-08-10|1522.73
#2016-08-11|1526.92
#2016-08-12|1522.41
#2016-08-15|1521.97
#2016-08-16|1523.40
#2016-08-17|1519.18
#2016-08-18|1530.46
#2016-08-19|1522.34
#2016-08-22|1511.34
#2016-08-23|1512.53
#2016-08-24|1511.75
#2016-08-25|1507.56
#2016-08-26|1511.19
#2016-08-29|1499.94
#2016-08-30|1513.45
#2016-08-31|1504.16
#2016-09-01|1499.34
#2016-09-02|1516.15
#2016-09-05|1522.33
#2016-09-06|1546.30
#2016-09-07|1546.94
#2016-09-08|1558.40
#2016-09-09|1529.78
#2016-09-12|1503.22
#2016-09-13|1503.80
#2016-09-14|1509.12
#2016-09-15|1514.38
#2016-09-16|1510.86
#2016-09-19|1520.62
#2016-09-20|1521.91
#2016-09-21|1527.61
#2016-09-22|1549.86
#2016-09-23|1542.45
#2016-09-26|1525.58
#2016-09-27|1537.36
#2016-09-28|1539.92
#2016-09-29|1511.15
#2016-09-30|1512.00
#2016-10-03|1535.80
#2016-10-04|1542.40
#2016-10-05|1539.91
#2016-10-06|1528.66
#2016-10-07|1525.46
#2016-10-10|1529.88
#2016-10-11|1518.05
#2016-10-12|1511.57
#2016-10-13|1487.73
#2016-10-14|1502.09
#2016-10-17|1491.43
#2016-10-18|1513.51
#2016-10-19|1518.42
#2016-10-20|1511.41
#2016-10-21|1514.22
#2016-10-24|1518.86
#2016-10-25|1521.15
#2016-10-26|1505.33
#2016-10-27|1505.17
#2016-10-28|1509.29
#2016-10-31|1512.72
#2016-11-01|1509.94
#2016-11-02|1487.48
#2016-11-03|1478.19
#2016-11-04|1443.02
#2016-11-07|1462.56
#2016-11-08|1462.96
#2016-11-09|1469.03
#2016-11-10|1472.85
#2016-11-11|1437.36
#2016-11-14|1425.37
#2016-11-15|1412.37
#2016-11-16|1403.91
#2016-11-17|1405.31
#2016-11-18|1409.27
#2016-11-21|1406.79
#2016-11-22|1417.59
#2016-11-23|1420.14
#2016-11-24|1407.01
#2016-11-25|1428.68
#2016-11-28|1439.92
#2016-11-29|1432.23
#2016-11-30|1439.59
#2016-12-01|1433.50
#2016-12-02|1424.65
#2016-12-05|1425.43
#2016-12-06|1431.51
#2016-12-07|1423.47
#2016-12-08|1432.98
#2016-12-09|1425.51
#2016-12-12|1418.58
#2016-12-13|1420.45
#2016-12-14|1415.06
#2016-12-15|1388.53
#2016-12-16|1387.74
#2016-12-19|1378.28
#2016-12-20|1369.94
#2016-12-21|1370.30
#2016-12-22|1356.24
#2016-12-23|1352.36
#2016-12-26|1336.85
#2016-12-27|1348.38
#2016-12-28|1358.91
#2016-12-29|1370.31
#2016-12-30|1385.00
#2017-01-02|1387.06
#2017-01-03|1377.79
#2017-01-04|1388.96
#2017-01-05|1399.48
#2017-01-06|1398.12
#2017-01-09|1389.96
#2017-01-10|1400.96
#2017-01-11|1407.08
#2017-01-12|1411.19
#2017-01-13|1411.74
#2017-01-16|1407.77
#2017-01-17|1415.17
#2017-01-18|1418.13
#2017-01-19|1411.81
#2017-01-20|1410.99
#2017-01-23|1411.89
#2017-01-24|1422.92
#2017-01-25|1426.61
#2017-01-26|1427.25
#2017-01-27|1421.49
#2017-01-30|1422.02
#2017-01-31|1414.35
#2017-02-01|1413.86
#2017-02-02|1424.69
#2017-02-03|1443.28
#2017-02-06|1452.79
#2017-02-07|1446.16
#2017-02-08|1445.49
#2017-02-09|1453.07
#2017-02-10|1452.12
#2017-02-13|1455.94
#2017-02-14|1447.81
#2017-02-15|1433.75
#2017-02-16|1449.32
#2017-02-17|1452.14
#2017-02-20|1457.83
#2017-02-21|1456.33
#2017-02-22|1455.59
#2017-02-23|1468.01
#2017-02-24|1461.00
#2017-02-27|1460.06
#2017-02-28|1455.46
#2017-03-01|1463.32
#2017-03-02|1444.35
#2017-03-03|1443.90
#2017-03-06|1449.52
#2017-03-07|1447.12
#2017-03-08|1449.39
#2017-03-09|1439.54
#2017-03-10|1437.56
#2017-03-13|1445.08
#2017-03-14|1463.88
#2017-03-15|1469.94
#2017-03-16|1491.16
#2017-03-17|1492.44
#2017-03-20|1504.25
#2017-03-21|1496.01
#2017-03-22|1490.32
#2017-03-23|1492.34
#2017-03-24|1497.57
#2017-03-27|1484.89
#2017-03-28|1491.05
#2017-03-29|1486.96
#2017-03-30|1482.73
#2017-03-31|1476.74
#2017-04-03|1482.78
#2017-04-04|1482.64
#2017-04-05|1487.57
#2017-04-06|1479.44
#2017-04-07|1469.59
#2017-04-10|1464.55
#2017-04-11|1463.68
#2017-04-12|1474.62
#2017-04-13|1486.70
#2017-04-14|1486.05
#2017-04-17|1484.41
#2017-04-18|1472.74
#2017-04-19|1470.55
#2017-04-20|1470.15
#2017-04-21|1465.10
#2017-04-24|1471.28
#2017-04-25|1482.44
#2017-04-26|1482.97
#2017-04-27|1473.47
#2017-04-28|1477.53
#2017-05-01|1478.40
#2017-05-02|1473.56
#2017-05-03|1466.81
#2017-05-04|1467.03
#2017-05-05|1462.70
#2017-05-08|1471.75
#2017-05-09|1470.89
#2017-05-10|1481.67
#2017-05-11|1486.92
#2017-05-12|1485.63
#2017-05-15|1491.42
#2017-05-16|1490.10
#2017-05-17|1483.45
#2017-05-18|1457.04
#2017-05-19|1464.02
#2017-05-22|1460.25
#2017-05-23|1442.40
#2017-05-24|1430.52
#2017-05-25|1428.43
#2017-05-26|1423.27
#2017-05-29|1399.41
#2017-05-30|1414.50
#2017-05-31|1419.05
#2017-06-01|1427.65
#2017-06-02|1442.49
#2017-06-05|1448.64
#2017-06-06|1440.67
#2017-06-07|1454.00
#2017-06-08|1463.01
#2017-06-09|1462.35
#2017-06-12|1454.14
#2017-06-13|1450.65
#2017-06-14|1458.14
#2017-06-15|1455.69
#2017-06-16|1448.14
#2017-06-19|1445.33
#2017-06-20|1440.36
#2017-06-21|1441.67
#2017-06-22|1441.12
#2017-06-23|1450.51
#2017-06-26|1454.94
#2017-06-27|1451.93
#2017-06-28|1448.19
#2017-06-29|1445.03
#2017-06-30|1453.14
#2017-07-03|1451.79
#2017-07-04|1443.30
#2017-07-05|1448.42
#2017-07-06|1443.00
#2017-07-07|1445.53
#2017-07-10|1455.24
#2017-07-11|1448.92
#2017-07-12|1457.17
#2017-07-13|1465.76
#2017-07-14|1476.62
#2017-07-17|1482.87
#2017-07-18|1480.87
#2017-07-19|1494.55
#2017-07-20|1487.14
#2017-07-21|1489.21
#2017-07-24|1490.84
#2017-07-25|1484.25
#2017-07-26|1489.87
#2017-07-27|1486.55
#2017-07-28|1468.20
#2017-07-31|1455.24
#2017-08-01|1456.14
#2017-08-02|1462.09
#2017-08-03|1452.75
#2017-08-04|1448.12
#2017-08-07|1448.93
#2017-08-08|1447.53
#2017-08-09|1415.07
#2017-08-10|1393.30
#2017-08-11|1383.65
#2017-08-14|1403.25
#2017-08-15|1402.59
#2017-08-16|1419.70
#2017-08-17|1414.26
#2017-08-18|1402.06
#2017-08-21|1393.41
#2017-08-22|1407.47
#2017-08-23|1410.69
#2017-08-24|1438.54
#2017-08-25|1440.23
#2017-08-28|1444.40
#2017-08-29|1438.41
#2017-08-30|1443.94
#2017-08-31|1442.92
#2017-09-01|1456.58
#2017-09-04|1456.84
#2017-09-05|1458.33
#2017-09-06|1448.89
#2017-09-07|1458.69
#2017-09-08|1455.93
#2017-09-11|1448.29
#2017-09-12|1460.85
#2017-09-13|1460.78
#2017-09-14|1477.34
#2017-09-15|1480.53
#2017-09-18|1480.28
#2017-09-19|1472.22
#2017-09-20|1478.80
#2017-09-21|1488.77
#2017-09-22|1482.50
#2017-09-25|1455.80
#2017-09-26|1450.37
#2017-09-27|1431.81
#2017-09-28|1431.26
#2017-09-29|1442.32
#2017-10-02|1440.35
#2017-10-03|1448.39
#2017-10-04|1468.71
#2017-10-05|1469.38
#2017-10-06|1481.11
#2017-10-09|1480.61
#2017-10-10|1495.01
#2017-10-11|1491.55
#2017-10-12|1506.54
#2017-10-13|1511.72
#2017-10-16|1529.11
#2017-10-17|1520.48
#2017-10-18|1514.33
#2017-10-19|1509.82
#2017-10-20|1509.09
#2017-10-23|1513.92
#2017-10-24|1503.41
#2017-10-25|1495.01
#2017-10-26|1496.49
#2017-10-27|1503.77
#2017-10-30|1511.36
#2017-10-31|1512.03
#2017-11-01|1512.65
#2017-11-02|1530.02
#2017-11-03|1523.35
#2017-11-06|1533.58
#2017-11-07|1505.68
#2017-11-08|1507.98
#2017-11-09|1506.38
#2017-11-10|1501.79
#2017-11-13|1492.83
#2017-11-14|1493.78
#2017-11-15|1476.97
#2017-11-16|1489.66
#2017-11-17|1498.93
#2017-11-20|1500.11
#2017-11-21|1520.79
#2017-11-22|1518.13
#2017-11-23|1511.03
#2017-11-24|1518.87
#2017-11-27|1519.06
#2017-11-28|1523.17
#2017-11-29|1523.75
#2017-11-30|1508.10
#2017-12-01|1497.67
#2017-12-04|1501.72
#2017-12-05|1493.76
#2017-12-06|1471.43
#2017-12-07|1469.79
#2017-12-08|1490.26
#2017-12-11|1504.71
#2017-12-12|1495.78
#2017-12-13|1494.26
#2017-12-14|1513.06
#2017-12-15|1515.90
#2017-12-18|1524.67
#2017-12-19|1539.93
#2017-12-20|1545.80
#2017-12-21|1554.88
#2017-12-22|1562.95
#2017-12-25|1561.45
#2017-12-26|1566.43
#2017-12-27|1580.45
#2017-12-28|1582.50
#2017-12-29|1592.39
#2018-01-01|1592.21
#2018-01-02|1594.74
#2018-01-03|1601.86
#2018-01-04|1619.87
#2018-01-05|1622.65
#2018-01-08|1629.96
#2018-01-09|1620.08
#2018-01-10|1617.78
#2018-01-11|1633.75
#2018-01-12|1634.70
#2018-01-15|1624.24
#2018-01-16|1622.83
#2018-01-17|1629.84
#2018-01-18|1623.72
#2018-01-19|1628.58
#2018-01-22|1636.84
#2018-01-23|1649.58
#2018-01-24|1661.60
#2018-01-25|1652.29
#2018-01-26|1647.49
#2018-01-29|1631.91
#2018-01-30|1630.41
#2018-01-31|1628.71
#2018-02-01|1614.18
#2018-02-02|1595.64
#2018-02-05|1579.40
#2018-02-06|1532.69
#2018-02-07|1546.15
#2018-02-08|1562.72
#2018-02-09|1544.44
#2018-02-12|1566.99
#2018-02-13|1577.40
#2018-02-14|1587.56
#2018-02-15|1608.78
#2018-02-16|1607.26
#2018-02-19|1596.20
#2018-02-20|1588.85
#2018-02-21|1581.88
#2018-02-22|1577.85
#2018-02-23|1599.37
#2018-02-26|1607.35
#2018-02-27|1593.55
#2018-02-28|1581.35
#2018-03-01|1571.97
#2018-03-02|1573.60
#2018-03-05|1561.40
#2018-03-06|1564.66
#2018-03-07|1555.97
#2018-03-08|1573.94
#2018-03-09|1583.05
#2018-03-12|1590.41
#2018-03-13|1593.88
#2018-03-14|1588.08
#2018-03-15|1592.17
#2018-03-16|1585.81
#2018-03-19|1585.27
#2018-03-20|1618.90
#2018-03-21|1598.69
#2018-03-22|1590.48
#2018-03-23|1574.23
#2018-03-26|1597.98
#2018-03-27|1611.12
#2018-03-28|1585.89
#2018-03-29|1592.05
#2018-03-30|1594.23
#2018-04-02|1614.91
#2018-04-03|1634.79
#2018-04-04|1633.66
#2018-04-05|1643.62
#2018-04-06|1653.95
#2018-04-09|1665.84
#2018-04-10|1662.19
#2018-04-11|1641.02
#2018-04-12|1638.18
#2018-04-13|1621.47
#2018-04-16|1627.34
#2018-04-17|1612.93
#2018-04-18|1613.84
#2018-04-19|1625.61
#2018-04-20|1613.30
#2018-04-23|1601.85
#2018-04-24|1609.56
#2018-04-25|1600.02
#2018-04-26|1592.40
#2018-04-27|1599.44
#2018-04-30|1603.14
#2018-05-01|1600.57
#2018-05-02|1594.95
#2018-05-03|1588.92
#2018-05-04|1584.00
#2018-05-07|1588.83
#2018-05-08|1587.45
#2018-05-09|1580.62
#2018-05-10|1575.11
#2018-05-11|1575.13
#2018-05-14|1586.50
#2018-05-15|1589.70
#2018-05-16|1594.54
#2018-05-17|1598.16
#2018-05-18|1585.92
#2018-05-21|1567.27
#2018-05-22|1585.81
#2018-05-23|1570.30
#2018-05-24|1584.69
#2018-05-25|1613.55
#2018-05-28|1642.88
#2018-05-29|1611.36
#2018-05-30|1600.24
#2018-05-31|1614.02
#2018-06-01|1611.39
#2018-06-04|1626.92
#2018-06-05|1614.15
#2018-06-06|1613.99
#2018-06-07|1602.11
#2018-06-08|1609.59
#2018-06-11|1619.28
#2018-06-12|1638.71
#2018-06-13|1634.90
#2018-06-14|1630.74
#2018-06-15|1630.89
#2018-06-18|1623.32
#2018-06-19|1587.69
#2018-06-20|1604.80
#2018-06-21|1586.68
#2018-06-22|1599.22
#2018-06-25|1581.40
#2018-06-26|1578.36
#2018-06-27|1546.11
#2018-06-28|1527.15
#2018-06-29|1565.86
#2018-07-02|1556.90
#2018-07-03|1568.48
#2018-07-04|1552.94
#2018-07-05|1535.99
#2018-07-06|1541.94
#2018-07-09|1564.48
#2018-07-10|1560.02
#2018-07-11|1550.15
#2018-07-12|1568.84
#2018-07-13|1576.49
#2018-07-16|1552.34
#2018-07-17|1552.08
#2018-07-18|1551.84
#2018-07-19|1529.03
#2018-07-20|1540.90
#2018-07-23|1531.07
#2018-07-24|1538.79
#2018-07-25|1547.90
#2018-07-26|1547.62
#2018-07-27|1547.85
#2018-07-30|1541.05
#2018-07-31|1537.25
#2018-08-01|1560.82
#2018-08-02|1547.11
#2018-08-03|1545.40
#2018-08-06|1523.90
#2018-08-07|1537.73
#2018-08-08|1547.43
#2018-08-09|1545.46
#2018-08-10|1524.91
#2018-08-13|1511.43
#2018-08-14|1523.04
#2018-08-15|1495.12
#2018-08-16|1504.20
#2018-08-17|1495.77
#2018-08-20|1521.02
#2018-08-21|1553.75
#2018-08-22|1556.68
#2018-08-23|1569.82
#2018-08-24|1575.37
#2018-08-27|1595.81
#2018-08-28|1595.23
#2018-08-29|1583.47
#2018-08-30|1574.91
#2018-08-31|1588.83
#2018-09-03|1579.28
#2018-09-04|1557.57
#2018-09-05|1547.32
#2018-09-06|1552.55
#2018-09-07|1567.55
#2018-09-10|1541.27
#2018-09-11|1523.57
#2018-09-12|1506.78
#2018-09-13|1492.06
#2018-09-14|1503.59
#2018-09-17|1479.99
#2018-09-18|1476.71
#2018-09-19|1485.66
#2018-09-20|1486.89
#2018-09-21|1494.90
#2018-09-24|1465.32
#2018-09-25|1472.61
#2018-09-26|1489.49
#2018-09-27|1478.56
#2018-09-28|1474.81
#2018-10-01|1474.43
#2018-10-02|1466.01
#2018-10-03|1457.78
#2018-10-04|1419.09
#2018-10-05|1406.97
#2018-10-08|1393.95
#2018-10-09|1397.30
#2018-10-10|1403.02
#2018-10-11|1363.96
#2018-10-12|1386.33
#2018-10-15|1398.28
#2018-10-16|1413.18
#2018-10-17|1405.16
#2018-10-18|1401.08
#2018-10-19|1408.52
#2018-10-22|1430.19
#2018-10-23|1393.27
#2018-10-24|1382.26
#2018-10-25|1372.16
#2018-10-26|1351.04
#2018-10-29|1365.67
#2018-10-30|1363.19
#2018-10-31|1389.02
#2018-11-01|1400.88
#2018-11-02|1436.61
#2018-11-05|1426.75
#2018-11-06|1427.85
#2018-11-07|1441.64
#2018-11-08|1439.25
#2018-11-09|1437.73
#2018-11-12|1425.27
#2018-11-13|1425.73
#2018-11-14|1412.56
#2018-11-15|1420.15
#2018-11-16|1428.28
#2018-11-19|1438.71
#2018-11-20|1416.02
#2018-11-21|1424.63
#2018-11-22|1424.18
#2018-11-23|1420.47
#2018-11-26|1417.70
#2018-11-27|1412.46
#2018-11-28|1425.78
#2018-11-29|1437.35
#2018-11-30|1441.41
#2018-12-03|1447.90
#2018-12-04|1454.53
#2018-12-05|1432.85
#2018-12-06|1380.21
#2018-12-07|1366.44
#2018-12-10|1326.80
#2018-12-11|1339.82
#2018-12-12|1349.04
#2018-12-13|1362.18
#2018-12-14|1329.17
#2018-12-17|1328.33
#2018-12-18|1330.43
#2018-12-19|1333.76
#2018-12-20|1327.11
#2018-12-21|1317.95
#2018-12-24|1312.37
#2018-12-25|1308.93
#2018-12-26|1306.41
#2018-12-27|1290.98
#2018-12-28|1315.98
#2018-12-31|1323.90
#2019-01-01|1325.17
#2019-01-02|1304.61
#2019-01-03|1291.50
#2019-01-04|1321.38
#2019-01-07|1330.14
#2019-01-08|1330.22
#2019-01-09|1329.01
#2019-01-10|1353.17
#2019-01-11|1352.42
#2019-01-14|1350.73
#2019-01-15|1361.19
#2019-01-16|1376.36
#2019-01-17|1370.93
#2019-01-18|1379.93
#2019-01-21|1370.45
#2019-01-22|1372.28
#2019-01-23|1381.51
#2019-01-24|1392.15
#2019-01-25|1396.06
#2019-01-28|1375.72
#2019-01-29|1388.11
#2019-01-30|1387.84
#2019-01-31|1409.41
#2019-02-01|1418.32
#2019-02-04|1404.23
#2019-02-05|1400.78
#2019-02-06|1400.88
#2019-02-07|1401.09
#2019-02-08|1398.19
#2019-02-11|1388.44
#2019-02-12|1407.79
#2019-02-13|1410.68
#2019-02-14|1413.04
#2019-02-15|1390.30
#2019-02-18|1394.47
#2019-02-19|1375.17
#2019-02-20|1380.41
#2019-02-21|1386.67
#2019-02-22|1392.79
#2019-02-25|1401.33
#2019-02-26|1404.20
#2019-02-27|1401.36
#2019-02-28|1392.13
#2019-03-01|1399.49
#2019-03-04|1408.22
#2019-03-05|1419.01
#2019-03-06|1424.53
#2019-03-07|1408.54
#2019-03-08|1381.87
#2019-03-11|1399.35
#2019-03-12|1418.81
#2019-03-13|1401.91
#2019-03-14|1395.28
#2019-03-15|1404.88
#2019-03-18|1418.20
#2019-03-19|1429.83
#2019-03-20|1423.33
#2019-03-21|1427.74
#2019-03-22|1414.79
#2019-03-25|1394.41
#2019-03-26|1393.76
#2019-03-27|1390.10
#2019-03-28|1392.75
#2019-03-29|1415.57
#2019-04-01|1429.14
#2019-04-02|1428.71
#2019-04-03|1435.54
#2019-04-04|1435.09
#2019-04-05|1432.91
#2019-04-08|1434.41
#2019-04-09|1452.28
#2019-04-10|1462.39
#2019-04-11|1453.91
#2019-04-12|1451.23
#2019-04-15|1446.23
#2019-04-16|1448.00
#2019-04-17|1441.45
#2019-04-18|1434.58
#2019-04-19|1435.41
#2019-04-22|1427.79
#2019-04-23|1429.17
#2019-04-24|1430.67
#2019-04-25|1419.35
#2019-04-26|1425.74
#2019-04-29|1430.29
#2019-04-30|1432.47
#2019-05-01|1433.57
#2019-05-02|1429.18
#2019-05-03|1435.78
#2019-05-06|1411.09
#2019-05-07|1415.33
#2019-05-08|1403.82
#2019-05-09|1378.87
#2019-05-10|1390.62
#2019-05-13|1362.33
#2019-05-14|1358.67
#2019-05-15|1365.17
#2019-05-16|1367.51
#2019-05-17|1347.45
#2019-05-20|1340.33
#2019-05-21|1343.44
#2019-05-22|1347.51
#2019-05-23|1332.70
#2019-05-24|1341.67
#2019-05-27|1344.32
#2019-05-28|1353.91
#2019-05-29|1353.47
#2019-05-30|1347.37
#2019-05-31|1351.93
#2019-06-03|1363.47
#2019-06-04|1350.29
#2019-06-05|1341.62
#2019-06-06|1336.67
#2019-06-07|1336.83
#2019-06-10|1351.60
#2019-06-11|1357.44
#2019-06-12|1349.66
#2019-06-13|1349.54
#2019-06-14|1335.86
#2019-06-17|1327.92
#2019-06-18|1337.09
#2019-06-19|1340.95
#2019-06-20|1368.04
#2019-06-21|1353.58
#2019-06-24|1354.73
#2019-06-25|1345.96
#2019-06-26|1360.29
#2019-06-27|1367.60
#2019-06-28|1369.94
#2019-07-01|1374.67
#2019-07-02|1374.96
#2019-07-03|1378.38
#2019-07-04|1384.38
#2019-07-05|1377.27
#2019-07-08|1365.29
#2019-07-09|1368.64
#2019-07-10|1388.88
#2019-07-11|1396.24
#2019-07-12|1385.55
#2019-07-15|1392.82
#2019-07-16|1402.91
#2019-07-17|1403.61
#2019-07-18|1404.13
#2019-07-19|1400.95
#2019-07-22|1397.30
#2019-07-23|1391.41
#2019-07-24|1388.50
#2019-07-25|1406.77
#2019-07-26|1399.82
#2019-07-29|1401.13
#2019-07-30|1389.95
#2019-07-31|1395.83
#2019-08-01|1377.29
#2019-08-02|1353.84
#2019-08-05|1323.04
#2019-08-06|1323.23
#2019-08-07|1329.70
#2019-08-08|1344.33
#2019-08-09|1334.15
#2019-08-12|1327.51
#2019-08-13|1308.10
#2019-08-14|1299.72
#2019-08-15|1293.18
#2019-08-16|1309.84
#2019-08-19|1323.02
#2019-08-20|1339.40
#2019-08-21|1346.43
#2019-08-22|1347.18
#2019-08-23|1366.84
#2019-08-26|1351.65
#2019-08-27|1362.97
#2019-08-28|1350.67
#2019-08-29|1377.69
#2019-08-30|1391.24
#2019-09-02|1393.87
#2019-09-03|1378.71
#2019-09-04|1386.83
#2019-09-05|1399.25
#2019-09-06|1399.39
#2019-09-09|1393.10
#2019-09-10|1389.49
#2019-09-11|1390.32
#2019-09-12|1401.51
#2019-09-13|1403.17
#2019-09-16|1399.95
#2019-09-17|1384.41
#2019-09-18|1388.32
#2019-09-19|1381.50
#2019-09-20|1390.22
#2019-09-23|1376.28
#2019-09-24|1383.00
#2019-09-25|1363.70
#2019-09-26|1372.57
#2019-09-27|1363.38
#2019-09-30|1353.20
#2019-10-01|1343.60
#2019-10-02|1337.62
#2019-10-03|1348.85
#2019-10-04|1351.47
#2019-10-07|1337.99
#2019-10-08|1346.40
#2019-10-09|1342.16
#2019-10-10|1350.14
#2019-10-11|1354.57
#2019-10-14|1367.63
#2019-10-15|1368.60
#2019-10-16|1375.71
#2019-10-17|1385.85
#2019-10-18|1393.27
#2019-10-21|1390.87
#2019-10-22|1401.35
#2019-10-23|1392.57
#2019-10-24|1403.29
#2019-10-25|1412.04
#2019-10-28|1426.16
#2019-10-29|1439.31
#2019-10-30|1438.16
#2019-10-31|1449.66
#2019-11-01|1452.40
#2019-11-04|1467.20
#2019-11-05|1457.93
#2019-11-06|1454.89
#2019-11-07|1470.77
#2019-11-08|1457.02
#2019-11-11|1448.84
#2019-11-12|1442.57
#2019-11-13|1431.95
#2019-11-14|1427.26
#2019-11-15|1434.26
#2019-11-18|1438.47
#2019-11-19|1456.49
#2019-11-20|1463.21
#2019-11-21|1458.95
#2019-11-22|1462.36
#2019-11-25|1460.31
#2019-11-26|1458.25
#2019-11-27|1465.81
#2019-11-28|1461.88
#2019-11-29|1436.21
#2019-12-02|1430.51
#2019-12-03|1429.57
#2019-12-04|1428.46
#2019-12-05|1432.80
#2019-12-06|1438.30
#2019-12-09|1427.99
#2019-12-10|1421.90
#2019-12-11|1434.41
#2019-12-12|1449.04
#2019-12-13|1456.64
#2019-12-16|1456.86
#2019-12-17|1473.71
#2019-12-18|1485.16
#2019-12-19|1486.72
#2019-12-20|1486.86
#2019-12-23|1493.71
#2019-12-24|1491.93
#2019-12-25|1492.74
#2019-12-26|1491.43
#2019-12-27|1502.83
#2019-12-30|1505.49
#2019-12-31|1503.24
#2020-01-01|1503.66
#2020-01-02|1515.12
#2020-01-03|1513.30
#2020-01-06|1482.47
#2020-01-07|1492.07
#2020-01-08|1484.47
#2020-01-09|1507.02
#2020-01-10|1502.73
#2020-01-13|1511.83
#2020-01-14|1518.19
#2020-01-15|1525.37
#2020-01-16|1545.56
#2020-01-17|1560.83
#2020-01-20|1564.73
#2020-01-21|1549.86
#2020-01-22|1563.29
#2020-01-23|1548.84
#2020-01-24|1552.07
#2020-01-27|1545.38
#2020-01-28|1548.57
#2020-01-29|1532.77
#2020-01-30|1500.28
#2020-01-31|1486.68
#2020-02-03|1489.83
#2020-02-04|1516.40
#2020-02-05|1529.53
#2020-02-06|1544.15
#2020-02-07|1546.90
#2020-02-10|1543.14
#2020-02-11|1546.91
#2020-02-12|1554.40
#2020-02-13|1553.72
#2020-02-14|1559.49
#2020-02-17|1557.13
#2020-02-18|1549.89
#2020-02-19|1556.93
#2020-02-20|1549.94
#2020-02-21|1537.81
#2020-02-24|1504.41
#2020-02-25|1507.41
#2020-02-26|1479.18
#2020-02-27|1479.34
#2020-02-28|1441.29
#2020-03-02|1460.06
#2020-03-03|1484.22
#2020-03-04|1495.56
#2020-03-05|1500.28
#2020-03-06|1486.69
#2020-03-09|1414.22
#2020-03-10|1421.52
#2020-03-11|1406.92
#2020-03-12|1295.85
#2020-03-13|1309.55
#2020-03-16|1215.27
#2020-03-17|1218.85
#2020-03-18|1169.20
#2020-03-19|1150.87
#2020-03-20|1212.67
#2020-03-23|1130.85
#2020-03-24|1172.07
#2020-03-25|1224.00
#2020-03-26|1253.45
#2020-03-27|1239.34
#2020-03-30|1227.87
#2020-03-31|1249.34
#2020-04-01|1228.79
#2020-04-02|1246.71
#2020-04-03|1253.78
#2020-04-06|1271.38
#2020-04-07|1333.74
#2020-04-08|1346.83
#2020-04-09|1385.13
#2020-04-10|1385.81
#2020-04-13|1389.68
#2020-04-14|1408.74
#2020-04-15|1394.32
#2020-04-16|1399.60
#2020-04-17|1402.82
#2020-04-20|1423.96
#2020-04-21|1410.95
#2020-04-22|1425.27
#2020-04-23|1428.18
#2020-04-24|1412.93
#2020-04-27|1433.71
#2020-04-28|1434.67
#2020-04-29|1442.49
#2020-04-30|1443.64
#2020-05-01|1441.13
#2020-05-04|1409.65
#2020-05-05|1410.00
#2020-05-06|1415.75
#2020-05-07|1422.32
#2020-05-08|1441.01
#2020-05-11|1442.08
#2020-05-12|1452.95
#2020-05-13|1470.22
#2020-05-14|1474.22
#2020-05-15|1482.83
#2020-05-18|1502.82
#2020-05-19|1507.65
#2020-05-20|1539.78
#2020-05-21|1538.61
#2020-05-22|1502.44
#2020-05-25|1515.38
#2020-05-26|1532.44
#2020-05-27|1538.09
#2020-05-28|1515.32
#2020-05-29|1553.99
#2020-06-01|1596.56
#2020-06-02|1616.95
#2020-06-03|1623.27
#2020-06-04|1642.81
#2020-06-05|1657.48
#2020-06-08|1642.97
#2020-06-09|1663.03
#2020-06-10|1669.43
#2020-06-11|1640.50
#2020-06-12|1639.77
#2020-06-15|1606.80
#2020-06-16|1634.21
#2020-06-17|1655.06
#2020-06-18|1650.00
#2020-06-19|1663.08
#2020-06-22|1675.21
#2020-06-23|1700.34
#2020-06-24|1700.08
#2020-06-25|1701.19
#2020-06-26|1698.27
#2020-06-29|1710.03
#2020-06-30|1706.83
#2020-07-01|1721.05
#2020-07-02|1743.15
#2020-07-03|1766.31
#2020-07-06|1776.73
#2020-07-07|1772.17
#2020-07-08|1792.65
#2020-07-09|1819.47
#2020-07-10|1822.72
#2020-07-13|1865.44
#2020-07-14|1829.85
#2020-07-15|1831.04
#2020-07-16|1770.66
#2020-07-17|1827.45
#2020-07-20|1838.60
#2020-07-21|1867.70
#2020-07-22|1863.11
#2020-07-23|1900.36
#2020-07-24|1836.97
#2020-07-27|1834.64
#2020-07-28|1860.21
#2020-07-29|1888.97
#2020-07-30|1905.89
#2020-07-31|1921.00
#2020-08-03|1934.33
#2020-08-04|1954.80
#2020-08-05|1985.41
#2020-08-06|1992.35
#2020-08-07|1961.44
#2020-08-10|1956.37
#2020-08-11|1948.66
#2020-08-12|1877.43
#2020-08-13|1895.92
#2020-08-14|1887.48
#2020-08-17|1877.96
#2020-08-18|1936.50
#2020-08-19|1938.71
#2020-08-20|1917.32
#2020-08-21|1944.11
#2020-08-24|1953.25
#2020-08-25|1921.28
#2020-08-26|1942.64
#2020-08-27|1964.39
#2020-08-28|1986.47
#2020-08-31|1948.75
#2020-09-01|1968.52
#2020-09-02|1962.39
#2020-09-03|1938.42
#2020-09-04|1912.85
#2020-09-07|1890.81
#2020-09-08|1867.75
#2020-09-09|1852.57
#2020-09-10|1815.74
#2020-09-11|1854.63
#2020-09-14|1887.89
#2020-09-15|1919.49
#2020-09-16|1937.54
#2020-09-17|1904.23
#2020-09-18|1942.14
#2020-09-21|1895.67
#2020-09-22|1883.56
#2020-09-23|1893.37
#2020-09-24|1854.40
#2020-09-25|1857.94
#2020-09-28|1872.02
#2020-09-29|1862.81
#2020-09-30|1879.21
#2020-10-01|1891.33
#2020-10-02|1896.48
#2020-10-05|1920.99
#2020-10-06|1948.36
#2020-10-07|1947.04
#2020-10-08|1967.86
#2020-10-09|1967.17
#2020-10-12|2001.44
#2020-10-13|1994.48
#2020-10-14|1991.62
#2020-10-15|1949.99
#2020-10-16|1961.68
#2020-10-19|1937.11
#2020-10-20|1940.65
#2020-10-21|1952.10
#2020-10-22|1949.07
#2020-10-23|1919.29
#2020-10-26|1910.09
#2020-10-27|1931.18
#2020-10-28|1908.71
#2020-10-29|1892.63
#2020-10-30|1868.62
#2020-11-02|1863.63
#2020-11-03|1881.91
#2020-11-04|1904.58
#2020-11-05|1963.95
#2020-11-06|1962.38
#2020-11-09|1980.64
#2020-11-10|1925.73
#2020-11-11|1907.07
#2020-11-12|1922.12
#2020-11-13|1958.34
#2020-11-16|1961.60
#2020-11-17|1956.10
#2020-11-18|1942.71
#2020-11-19|1938.22
#2020-11-20|1973.15
#2020-11-23|1970.86
#2020-11-24|1942.00
#2020-11-25|1906.12
#2020-11-26|1932.29
#2020-11-27|1946.56
#2020-11-30|1944.83
#2020-12-01|1983.69
#2020-12-02|1963.18
#2020-12-03|1997.86
#2020-12-04|2011.69
#2020-12-07|2025.45
#2020-12-08|2032.36
#2020-12-09|2019.58
#2020-12-10|2017.94
#2020-12-11|2016.44
#2020-12-14|1991.59
#2020-12-15|2019.92
#2020-12-16|2054.62
#2020-12-17|2095.04
#2020-12-18|2097.84
#2020-12-21|2077.30
#2020-12-22|2087.99
#2020-12-23|2100.30
#2020-12-24|2094.69
#2020-12-25|2095.84
#2020-12-28|2098.93
#2020-12-29|2098.11
#2020-12-30|2139.18
#2020-12-31|2163.25
#2021-01-01|2167.07
#2021-01-04|2149.66
#2021-01-05|2172.63
#2021-01-06|2155.16
#2021-01-07|2135.40
#2021-01-08|2199.15
#2021-01-11|2207.75
#2021-01-12|2228.00
#2021-01-13|2214.55
#2021-01-14|2244.75
#2021-01-15|2217.81
#2021-01-18|2228.43
#2021-01-19|2275.02
#2021-01-20|2352.86
#2021-01-21|2334.73
#2021-01-22|2362.89
#2021-01-25|2393.96
#2021-01-26|2343.98
#2021-01-27|2294.01
#2021-01-28|2235.69
#2021-01-29|2238.74
#2021-02-01|2289.42
#2021-02-02|2370.45
#2021-02-03|2389.37
#2021-02-04|2361.15
#2021-02-05|2380.61
#2021-02-08|2376.28
#2021-02-09|2383.47
#2021-02-10|2415.07
#2021-02-11|2419.82
#2021-02-12|2415.16
#2021-02-15|2419.64
#2021-02-16|2431.38
#2021-02-17|2433.09
#2021-02-18|2364.72
#2021-02-19|2371.48
#2021-02-22|2271.70
#2021-02-23|2267.43
#2021-02-24|2203.62
#2021-02-25|2227.77
#2021-02-26|2144.75
#2021-03-01|2213.89
#2021-03-02|2188.25
#2021-03-03|2227.88
#2021-03-04|2142.10
#2021-03-05|2100.84
#2021-03-08|2014.17
#2021-03-09|2022.17
#2021-03-10|2071.65
#2021-03-11|2146.69
#2021-03-12|2115.98
#2021-03-15|2086.02
#2021-03-16|2134.85
#2021-03-17|2149.95
#2021-03-18|2151.16
#2021-03-19|2122.63
#2021-03-22|2120.34
#2021-03-23|2087.32
#2021-03-24|2064.30
#2021-03-25|2067.90
#2021-03-26|2117.83
#2021-03-29|2098.25
#2021-03-30|2141.23
#2021-03-31|2137.93
#2021-04-01|2199.41
#2021-04-02|2200.32
#2021-04-05|2198.35
#2021-04-06|2208.02
#2021-04-07|2213.92
#2021-04-08|2238.92
#2021-04-09|2214.86
#2021-04-12|2188.84
#2021-04-13|2176.75
#2021-04-14|2214.26
#2021-04-15|2220.27
#2021-04-16|2239.81
#2021-04-19|2275.11
#2021-04-20|2291.66
#2021-04-21|2291.51
#2021-04-22|2319.06
#2021-04-23|2365.73
#2021-04-26|2361.14
#2021-04-27|2349.68
#2021-04-28|2366.25
#2021-04-29|2373.00
#2021-04-30|2358.76
#2021-05-03|2365.06
#2021-05-04|2355.31
#2021-05-05|2330.00
#2021-05-06|2329.22
#2021-05-07|2314.36
#2021-05-10|2351.51
#2021-05-11|2335.79
#2021-05-12|2350.25
#2021-05-13|2325.35
#2021-05-14|2361.60
#2021-05-17|2380.47
#2021-05-18|2410.52
#2021-05-19|2416.98
#2021-05-20|2411.91
#2021-05-21|2442.01
#2021-05-24|2446.91
#2021-05-25|2479.06
#2021-05-26|2496.57
#2021-05-27|2519.01
#2021-05-28|2471.54
#2021-05-31|2543.57
#2021-06-01|2566.37
#2021-06-02|2538.56
#2021-06-03|2531.86
#2021-06-04|2522.47
#2021-06-07|2523.15
#2021-06-08|2524.21
#2021-06-09|2539.38
#2021-06-10|2563.07
#2021-06-11|2574.03
#2021-06-14|2573.46
#2021-06-15|2540.13
#2021-06-16|2478.80
#2021-06-17|2485.81
#2021-06-18|2545.08
#2021-06-21|2558.72
#2021-06-22|2574.33
#2021-06-23|2605.53
#2021-06-24|2611.26
#2021-06-25|2624.33
#2021-06-28|2655.55
#2021-06-29|2635.87
#2021-06-30|2613.39
#2021-07-01|2614.97
#2021-07-02|2575.14
#2021-07-05|2566.65
#2021-07-06|2470.06
#2021-07-07|2519.76
#2021-07-08|2443.93
#2021-07-09|2482.72
#2021-07-12|2514.44
#2021-07-13|2495.30
#2021-07-14|2563.55
#2021-07-15|2562.95
#2021-07-16|2566.60
#2021-07-19|2559.37
#2021-07-20|2519.26
#2021-07-21|2494.02
#2021-07-22|2503.47
#2021-07-23|2467.05
#2021-07-26|2341.19
#2021-07-27|2213.80
#2021-07-28|2309.29
#2021-07-29|2393.99
#2021-07-30|2362.84
#2021-08-02|2379.07
#2021-08-03|2418.56
#2021-08-04|2440.91
#2021-08-05|2416.61
#2021-08-06|2362.62
#2021-08-09|2371.29
#2021-08-10|2401.45
#2021-08-11|2351.53
#2021-08-12|2319.39
#2021-08-13|2331.67
#2021-08-16|2319.41
#2021-08-17|2285.29
#2021-08-18|2274.80
#2021-08-19|2257.44
#2021-08-20|2167.19
#2021-08-23|2219.62
#2021-08-24|2290.56
#2021-08-25|2284.66
#2021-08-26|2237.88
#2021-08-27|2241.73
#2021-08-30|2296.37
#2021-08-31|2323.65
#2021-09-01|2309.90
#2021-09-02|2304.27
#2021-09-03|2328.05
#2021-09-06|2364.46
#2021-09-07|2341.58
#2021-09-08|2322.95
#2021-09-09|2302.52
#2021-09-10|2309.87
#2021-09-13|2280.18
#2021-09-14|2306.32
#2021-09-15|2283.28
#2021-09-16|2259.56
#2021-09-17|2317.18
#2021-09-20|2274.31
#2021-09-21|2284.74
#2021-09-22|2284.60
#2021-09-23|2296.14
#2021-09-24|2261.04
#2021-09-27|2260.60
#2021-09-28|2262.62
#2021-09-29|2251.37
#2021-09-30|2267.78
#2021-10-01|2272.52
#2021-10-04|2213.20
#2021-10-05|2214.41
#2021-10-06|2167.53
#2021-10-07|2208.41
#2021-10-08|2175.57
#2021-10-11|2183.13
#2021-10-12|2167.88
#2021-10-13|2172.74
#2021-10-14|2177.60
#2021-10-15|2185.23
#2021-10-18|2200.87
#2021-10-19|2212.43
#2021-10-20|2203.14
#2021-10-21|2168.26
#2021-10-22|2160.43
#2021-10-25|2181.21
#2021-10-26|2174.27
#2021-10-27|2140.12
#2021-10-28|2112.54
#2021-10-29|2125.09
#2021-11-01|2082.77
#2021-11-02|2065.78
#2021-11-03|2071.83
#2021-11-04|2051.26
#2021-11-05|2039.36
#2021-11-08|2005.83
#2021-11-09|2069.21
#2021-11-10|2095.47
#2021-11-11|2092.94
#2021-11-12|2095.25
#2021-11-15|2126.23
#2021-11-16|2148.15
#2021-11-17|2158.39
#2021-11-18|2133.45
#2021-11-19|2131.69
#2021-11-22|2085.11
#2021-11-23|2064.40
#2021-11-24|2070.34
#2021-11-25|2094.35
#2021-11-26|2076.67
#2021-11-29|2081.63
#2021-11-30|2063.59
#2021-12-01|2043.37
#2021-12-02|2024.30
#2021-12-03|2024.77
#2021-12-06|1937.69
#2021-12-07|1964.33
#2021-12-08|2000.20
#2021-12-09|2035.21
#2021-12-10|2001.60
#2021-12-13|1971.11
#2021-12-14|1962.92
#2021-12-15|1849.26
#2021-12-16|1896.64
#2021-12-17|1875.38
#2021-12-20|1835.48
#2021-12-21|1866.42
#2021-12-22|1865.50
#2021-12-23|1867.80
#2021-12-24|1863.45
#2021-12-27|1876.60
#2021-12-28|1880.45
#2021-12-29|1870.57
#2021-12-30|1891.95
#2021-12-31|1936.17
#2022-01-03|1897.36
#2022-01-04|1855.85
#2022-01-05|1818.18
#2022-01-06|1808.93
#2022-01-07|1825.44
#2022-01-10|1857.85
#2022-01-11|1885.61
#2022-01-12|1926.93
#2022-01-13|1909.37
#2022-01-14|1916.61
#2022-01-17|1902.63
#2022-01-18|1879.00
#2022-01-19|1865.79
#2022-01-20|1887.98
#2022-01-21|1871.07
#2022-01-24|1825.83
#2022-01-25|1803.50
#2022-01-26|1769.81
#2022-01-27|1727.89
#2022-01-28|1713.46
#2022-01-31|1752.50
#2022-02-01|1768.08
#2022-02-02|1776.32
#2022-02-03|1774.11
#2022-02-04|1786.08
#2022-02-07|1786.66
#2022-02-08|1720.52
#2022-02-09|1730.76
#2022-02-10|1735.64
#2022-02-11|1694.45
#2022-02-14|1675.72
#2022-02-15|1735.80
#2022-02-16|1746.00
#2022-02-17|1760.66
#2022-02-18|1743.07
#2022-02-21|1730.69
#2022-02-22|1706.47
#2022-02-23|1743.47
#2022-02-24|1680.66
#2022-02-25|1727.62
#2022-02-28|1725.34
#2022-03-01|1742.75
#2022-03-02|1713.99
#2022-03-03|1706.18
#2022-03-04|1674.99
#2022-03-07|1616.61
#2022-03-08|1610.42
#2022-03-09|1607.15
#2022-03-10|1624.92
#2022-03-11|1619.44
#2022-03-14|1548.42
#2022-03-15|1496.19
#2022-03-16|1581.54
#2022-03-17|1679.01
#2022-03-18|1670.13
#2022-03-21|1676.83
#2022-03-22|1685.05
#2022-03-23|1732.31
#2022-03-24|1772.44
#2022-03-25|1719.48
#2022-03-28|1711.30
#2022-03-29|1743.59
#2022-03-30|1763.23
#2022-03-31|1719.23
#2022-04-01|1723.85
#2022-04-04|1777.90
#2022-04-05|1772.26
#2022-04-06|1749.82
#2022-04-07|1712.59
#2022-04-08|1716.96
#2022-04-11|1680.60
#2022-04-12|1681.60
#2022-04-13|1665.60
#2022-04-14|1685.70
#2022-04-15|1684.66
#2022-04-18|1680.61
#2022-04-19|1645.88
#2022-04-20|1648.36
#2022-04-21|1628.38
#2022-04-22|1611.41
#2022-04-25|1554.43
#2022-04-26|1564.35
#2022-04-27|1554.72
#2022-04-28|1564.93
#2022-04-29|1584.15
#2022-05-02|1576.85
#2022-05-03|1565.17
#2022-05-04|1526.96
#2022-05-05|1503.32
#2022-05-06|1457.89
#2022-05-09|1442.52
#2022-05-10|1430.54
#2022-05-11|1448.14
#2022-05-12|1431.55
#2022-05-13|1454.43
#2022-05-16|1460.85
#2022-05-17|1481.26
#2022-05-18|1484.15
#2022-05-19|1462.96
#2022-05-20|1517.59
#2022-05-23|1513.63
#2022-05-24|1468.72
#2022-05-25|1467.86
#2022-05-26|1461.59
#2022-05-27|1485.05
#2022-05-30|1506.38
#2022-05-31|1531.38
#2022-06-01|1509.78
#2022-06-02|1497.41
#2022-06-03|1489.82
#2022-06-06|1519.08
#2022-06-07|1515.98
#2022-06-08|1559.02
#2022-06-09|1560.20
#2022-06-10|1540.10
#2022-06-13|1484.55
#2022-06-14|1482.62
#2022-06-15|1501.89
#2022-06-16|1477.86
#2022-06-17|1485.46
#2022-06-20|1496.03
#2022-06-21|1545.52
#2022-06-22|1517.35
#2022-06-23|1540.01
#2022-06-24|1597.12
#2022-06-27|1603.23
#2022-06-28|1596.53
#2022-06-29|1570.02
#2022-06-30|1565.41
#2022-07-01|1563.64
#2022-07-04|1607.00
#2022-07-05|1627.68
#2022-07-06|1637.50
#2022-07-07|1636.36
#2022-07-08|1631.13
#2022-07-11|1609.78
#2022-07-12|1580.61
#2022-07-13|1581.47
#2022-07-14|1610.85
#2022-07-15|1580.49
#2022-07-18|1586.17
#2022-07-19|1581.70
#2022-07-20|1601.52
#2022-07-21|1607.71
#2022-07-22|1609.87
#2022-07-25|1593.15
#2022-07-26|1590.83
#2022-07-27|1584.33
#2022-07-28|1592.52
#2022-07-29|1576.31
#2022-08-01|1571.56
#2022-08-02|1552.60
#2022-08-03|1548.63
#2022-08-04|1583.88
#2022-08-05|1598.43
#2022-08-08|1594.99
#2022-08-09|1594.12
#2022-08-10|1566.95
#2022-08-11|1601.53
#2022-08-12|1597.75
#2022-08-15|1596.40
#2022-08-16|1589.15
#2022-08-17|1577.13
#2022-08-18|1572.07
#2022-08-19|1546.32
#2022-08-22|1532.32
#2022-08-23|1529.79
#2022-08-24|1520.55
#2022-08-25|1548.64
#2022-08-26|1568.94
#2022-08-29|1546.12
#2022-08-30|1534.20
#2022-08-31|1541.10
#2022-09-01|1526.70
#2022-09-02|1513.31
#2022-09-05|1495.69
#2022-09-06|1490.94
#2022-09-07|1492.19
#2022-09-08|1489.28
#2022-09-09|1525.43
#2022-09-12|1532.80
#2022-09-13|1473.30
#2022-09-14|1448.99
#2022-09-15|1449.67
#2022-09-16|1418.24
#2022-09-19|1401.63
#2022-09-20|1422.81
#2022-09-21|1398.60
#2022-09-22|1385.34
#2022-09-23|1359.94
#2022-09-26|1349.42
#2022-09-27|1368.41
#2022-09-28|1352.71
#2022-09-29|1353.86
#2022-09-30|1362.48
#2022-10-03|1368.66
#2022-10-04|1384.23
#2022-10-05|1407.72
#2022-10-06|1400.95
#2022-10-07|1379.06
#2022-10-10|1356.19
#2022-10-11|1334.23
#2022-10-12|1336.51
#2022-10-13|1339.47
#2022-10-14|1379.81
#2022-10-17|1388.86
#2022-10-18|1419.46
#2022-10-19|1401.23
#2022-10-20|1392.04
#2022-10-21|1399.05
#2022-10-24|1355.11
#2022-10-25|1363.32
#2022-10-26|1392.69
#2022-10-27|1402.11
#2022-10-28|1380.11
#2022-10-31|1373.98
#2022-11-01|1417.20
#2022-11-02|1459.50
#2022-11-03|1441.11
#2022-11-04|1471.43
#2022-11-07|1489.20
#2022-11-08|1486.03
#2022-11-09|1467.07
#2022-11-10|1448.70
#2022-11-11|1503.26
#2022-11-14|1536.27
#2022-11-15|1555.89
#2022-11-16|1541.74
#2022-11-17|1510.26
#2022-11-18|1510.15
#2022-11-21|1498.71
#2022-11-22|1468.24
#2022-11-23|1461.95
#2022-11-24|1484.07
#2022-11-25|1467.80
#2022-11-28|1471.93
#2022-11-29|1504.18
#2022-11-30|1525.08
#2022-12-01|1518.55
#2022-12-02|1524.27
#2022-12-05|1550.70
#2022-12-06|1516.38
#2022-12-07|1505.33
#2022-12-08|1539.10
#2022-12-09|1541.58
#2022-12-12|1530.38
#2022-12-13|1521.13
#2022-12-14|1537.48
#2022-12-15|1509.49
#2022-12-16|1513.16
#2022-12-19|1493.27
#2022-12-20|1488.35
#2022-12-21|1513.25
#2022-12-22|1526.94
#2022-12-23|1536.58
#2022-12-26|1533.62
#2022-12-27|1532.91
#2022-12-28|1553.89
#2022-12-29|1573.15
#2022-12-30|1565.31
#2023-01-02|1556.80
#2023-01-03|1578.75
#2023-01-04|1599.66
#2023-01-05|1620.21
#2023-01-06|1610.71
#2023-01-09|1639.46
#2023-01-10|1639.08
#2023-01-11|1658.55
#2023-01-12|1649.88
#2023-01-13|1698.39
#2023-01-16|1707.18
#2023-01-17|1673.17
#2023-01-18|1678.84
#2023-01-19|1684.15
#2023-01-20|1687.68
#2023-01-23|1691.35
#2023-01-24|1686.17
#2023-01-25|1681.98
#2023-01-26|1704.60
#2023-01-27|1710.22
#2023-01-30|1678.14
#2023-01-31|1653.03
#2023-02-01|1683.63
#2023-02-02|1700.13
#2023-02-03|1677.63
#2023-02-06|1625.33
#2023-02-07|1627.54
#2023-02-08|1635.16
#2023-02-09|1636.45
#2023-02-10|1617.22
#2023-02-13|1617.61
#2023-02-14|1601.35
#2023-02-15|1583.44
#2023-02-16|1579.28
#2023-02-17|1571.63
#2023-02-20|1589.41
#2023-02-21|1563.22
#2023-02-22|1546.09
#2023-02-23|1544.06
#2023-02-24|1526.90
#2023-02-27|1503.08
#2023-02-28|1495.52
#2023-03-01|1525.90
#2023-03-02|1521.24
#2023-03-03|1528.85
#2023-03-06|1529.68
#2023-03-07|1512.83
#2023-03-08|1484.39
#2023-03-09|1475.19
#2023-03-10|1459.80
#2023-03-13|1451.55
#2023-03-14|1435.99
#2023-03-15|1461.93
#2023-03-16|1460.19
#2023-03-17|1462.37
#2023-03-20|1426.54
#2023-03-21|1462.55
#2023-03-22|1462.48
#2023-03-23|1464.53
#2023-03-24|1455.32
#2023-03-27|1462.27
#2023-03-28|1455.86
#2023-03-29|1466.34
#2023-03-30|1459.25
#2023-03-31|1451.45
#2023-04-03|1443.33
#2023-04-04|1455.04
#2023-04-05|1459.82
#2023-04-06|1480.97
#2023-04-07|1482.03
#2023-04-10|1482.42
#2023-04-11|1514.39
#2023-04-12|1522.53
#2023-04-13|1552.79
#2023-04-14|1553.19
#2023-04-17|1540.51
#2023-04-18|1545.84
#2023-04-19|1530.38
#2023-04-20|1514.57
#2023-04-21|1503.89
#2023-04-24|1506.13
#2023-04-25|1471.03
#2023-04-26|1480.78
#2023-04-27|1490.81
#2023-04-28|1491.46
#2023-05-01|1491.69
#2023-05-02|1480.41
#2023-05-03|1476.66
#2023-05-04|1499.18
#2023-05-05|1511.05
#2023-05-08|1511.68
#2023-05-09|1486.73
#2023-05-10|1496.58
#2023-05-11|1489.58
#2023-05-12|1478.93
#2023-05-15|1487.64
#2023-05-16|1497.49
#2023-05-17|1467.58
#2023-05-18|1452.89
#2023-05-19|1442.74
#2023-05-22|1461.84
#2023-05-23|1468.27
#2023-05-24|1457.10
#2023-05-25|1441.27
#2023-05-26|1446.94
#2023-05-29|1428.12
#2023-05-30|1426.88
#2023-05-31|1415.56
#2023-06-01|1434.92
#2023-06-02|1465.18
#2023-06-05|1465.95
#2023-06-06|1464.03
#2023-06-07|1471.77
#2023-06-08|1460.72
#2023-06-09|1475.47
#2023-06-12|1465.65
#2023-06-13|1469.37
#2023-06-14|1470.62
#2023-06-15|1506.04
#2023-06-16|1522.20
#2023-06-19|1512.99
#2023-06-20|1470.94
#2023-06-21|1453.98
#2023-06-22|1449.00
#2023-06-23|1431.82
#2023-06-26|1451.32
#2023-06-27|1447.65
#2023-06-28|1443.29
#2023-06-29|1436.78
#2023-06-30|1460.08
#2023-07-03|1463.96
#2023-07-04|1483.61
#2023-07-05|1470.27
#2023-07-06|1451.59
#2023-07-07|1442.04
#2023-07-10|1446.88
#2023-07-11|1462.21
#2023-07-12|1462.01
#2023-07-13|1490.92
#2023-07-14|1490.75
#2023-07-17|1498.76
#2023-07-18|1495.92
#2023-07-19|1489.79
#2023-07-20|1495.48
#2023-07-21|1511.08
#2023-07-24|1521.26
#2023-07-25|1536.69
#2023-07-26|1543.63
#2023-07-27|1563.46
#2023-07-28|1582.81
#2023-07-31|1575.62
#2023-08-01|1571.83
#2023-08-02|1534.00
#2023-08-03|1540.69
#2023-08-04|1548.99
#2023-08-07|1522.48
#2023-08-08|1516.32
#2023-08-09|1536.71
#2023-08-10|1535.83
#2023-08-11|1515.13
#2023-08-14|1499.40
#2023-08-15|1491.07
#2023-08-16|1490.58
#2023-08-17|1485.10
#2023-08-18|1464.26
#2023-08-21|1462.01
#2023-08-22|1469.51
#2023-08-23|1471.52
#2023-08-24|1489.74
#2023-08-25|1478.83
#2023-08-28|1491.28
#2023-08-29|1508.19
#2023-08-30|1498.04
#2023-08-31|1477.91
#2023-09-01|1476.95
#2023-09-04|1482.73
#2023-09-05|1471.74
#2023-09-06|1466.47
#2023-09-07|1461.18
#2023-09-08|1460.36
#2023-09-11|1491.29
#2023-09-12|1484.60
#2023-09-13|1482.82
#2023-09-14|1483.00
#2023-09-15|1493.56
#2023-09-18|1498.02
#2023-09-19|1494.03
#2023-09-20|1477.89
#2023-09-21|1448.78
#2023-09-22|1460.27
#2023-09-25|1463.31
#2023-09-26|1449.15
#2023-09-27|1470.58
#2023-09-28|1457.25
#2023-09-29|1470.61
#2023-10-02|1464.96
#2023-10-03|1433.97
#2023-10-04|1418.01
#2023-10-05|1415.14
#2023-10-06|1429.61
#2023-10-09|1438.88
#2023-10-10|1442.14
#2023-10-11|1476.60
#2023-10-12|1495.36
#2023-10-13|1477.29
#2023-10-16|1466.58
#2023-10-17|1474.28
#2023-10-18|1450.99
#2023-10-19|1436.73
#2023-10-20|1428.19
#2023-10-23|1425.63
#2023-10-24|1439.19
#2023-10-25|1431.83
#2023-10-26|1412.83
#2023-10-27|1453.21
#2023-10-30|1484.76
#2023-10-31|1471.28
#2023-11-01|1470.80
#2023-11-02|1477.20
#2023-11-03|1499.63
#2023-11-06|1538.90
#2023-11-07|1537.72
#2023-11-08|1549.94
#2023-11-09|1538.29
#2023-11-10|1526.51
#2023-11-13|1517.20
#2023-11-14|1520.93
#2023-11-15|1550.50
#2023-11-16|1531.51
#2023-11-17|1535.95
#2023-11-20|1547.04
#2023-11-21|1548.17
#2023-11-22|1538.22
#2023-11-23|1543.32
#2023-11-24|1525.61
#2023-11-27|1532.83
#2023-11-28|1542.06
#2023-11-29|1525.96
#2023-11-30|1533.15
#2023-12-01|1533.77
#2023-12-04|1482.32
#2023-12-05|1467.26
#2023-12-06|1463.19
#2023-12-07|1454.11
#2023-12-08|1444.10
#2023-12-11|1435.71
#2023-12-12|1429.42
#2023-12-13|1441.12
#2023-12-14|1467.34
#2023-12-15|1470.36
#2023-12-18|1463.57
#2023-12-19|1461.62
#2023-12-20|1447.77
#2023-12-21|1445.41
#2023-12-22|1441.63
#2023-12-25|1442.75
#2023-12-26|1451.61
#2023-12-27|1472.13
#2023-12-28|1499.17
#2023-12-29|1506.96
#2024-01-01|1509.75
#2024-01-02|1497.71
#2024-01-03|1493.10
#2024-01-04|1496.94
#2024-01-05|1477.82
#2024-01-08|1460.24
#2024-01-09|1472.58
#2024-01-10|1490.97
#2024-01-11|1492.80
#2024-01-12|1484.09
#2024-01-15|1492.76
#2024-01-16|1470.66
#2024-01-17|1430.98
#2024-01-18|1439.30
#2024-01-19|1424.37
#2024-01-22|1397.81
#2024-01-23|1416.04
#2024-01-24|1440.57
#2024-01-25|1441.20
#2024-01-26|1405.57
#2024-01-29|1398.99
#2024-01-30|1377.78
#2024-01-31|1378.64
#2024-02-01|1384.34
#2024-02-02|1355.91
#2024-02-05|1358.69
#2024-02-06|1394.15
#2024-02-07|1398.20
#2024-02-08|1385.19
#2024-02-09|1383.18
#2024-02-12|1385.85
#2024-02-13|1390.73
#2024-02-14|1370.84
#2024-02-15|1373.50
#2024-02-16|1406.72
#2024-02-19|1401.81
#2024-02-20|1415.93
#2024-02-21|1423.09
#2024-02-22|1439.18
#2024-02-23|1434.88
#2024-02-26|1431.77
#2024-02-27|1455.81
#2024-02-28|1438.40
#2024-02-29|1440.55
#2024-03-01|1425.37
#2024-03-04|1440.54
#2024-03-05|1421.54
#2024-03-06|1438.42
#2024-03-07|1413.21
#2024-03-08|1422.37
#2024-03-11|1435.36
#2024-03-12|1444.67
#2024-03-13|1442.39
#2024-03-14|1438.12
#2024-03-15|1420.68
#2024-03-18|1426.82
#2024-03-19|1398.10
#2024-03-20|1406.97
#2024-03-21|1412.13
#2024-03-22|1393.38
#2024-03-25|1395.41
#2024-03-26|1392.78
#2024-03-27|1389.65
#2024-03-28|1392.63
#2024-03-29|1393.59
#2024-04-01|1400.69
#2024-04-02|1398.83
#2024-04-03|1388.95
#2024-04-04|1393.47
#2024-04-05|1382.12
#2024-04-08|1388.27
#2024-04-09|1405.53
#2024-04-10|1398.34
#2024-04-11|1386.46
#2024-04-12|1365.23
#2024-04-15|1347.11
#2024-04-16|1331.10
#2024-04-17|1330.38
#2024-04-18|1318.83
#2024-04-19|1308.13
#2024-04-22|1327.26
#2024-04-23|1334.53
#2024-04-24|1350.89
#2024-04-25|1372.36
#2024-04-26|1389.54
#2024-04-29|1401.92
#2024-04-30|1392.09
#2024-05-01|1392.14
#2024-05-02|1420.67
#2024-05-03|1424.77
#2024-05-06|1433.18
#2024-05-07|1422.08
#2024-05-08|1415.86
#2024-05-09|1422.62
#2024-05-10|1433.74
#2024-05-13|1438.10
#2024-05-14|1442.04
#2024-05-15|1447.70
#2024-05-16|1456.01
#2024-05-17|1455.77
#2024-05-20|1462.59
#2024-05-21|1443.35
#2024-05-22|1444.31
#2024-05-23|1426.78
#2024-05-24|1401.73
#2024-05-27|1403.30
#2024-05-28|1402.97
#2024-05-29|1386.59
#2024-05-30|1371.61
#2024-05-31|1365.72
#2024-06-03|1369.29
#2024-06-04|1376.19
#2024-06-05|1399.04
#2024-06-06|1396.55
#2024-06-07|1407.07
#2024-06-10|1403.14
#2024-06-11|1394.70
#2024-06-12|1398.24
#2024-06-13|1414.45
#2024-06-14|1413.56
#2024-06-17|1406.32
#2024-06-18|1401.36
#2024-06-19|1397.08
#2024-06-20|1381.32
#2024-06-21|1377.52
#2024-06-24|1385.71
#2024-06-25|1386.43
#2024-06-26|1387.03
#2024-06-27|1374.12
#2024-06-28|1375.60
#2024-07-01|1372.58
#2024-07-02|1365.44
#2024-07-03|1381.78
#2024-07-04|1387.06
#2024-07-05|1406.33
#2024-07-08|1387.29
#2024-07-09|1396.99
#2024-07-10|1396.77
#2024-07-11|1408.60
#2024-07-12|1422.76
#2024-07-15|1422.44
#2024-07-16|1422.35
#2024-07-17|1430.13
#2024-07-18|1430.33
#2024-07-19|1409.58
#2024-07-22|1426.03
#2024-07-23|1421.37
#2024-07-24|1417.17
#2024-07-25|1418.86
#2024-07-26|1443.78
#2024-07-29|1439.47
#2024-07-30|1427.50
#2024-07-31|1452.37
#2024-08-01|1455.86
#2024-08-02|1453.10
#2024-08-05|1436.93
#2024-08-06|1453.45
#2024-08-07|1478.36
#2024-08-08|1485.96
#2024-08-09|1496.28
#2024-08-12|1501.75
#2024-08-13|1508.60
#2024-08-14|1495.22
#2024-08-15|1500.53
#2024-08-16|1513.15
#2024-08-19|1523.76
#2024-08-20|1532.38
#2024-08-21|1540.52
#2024-08-22|1526.97
#2024-08-23|1523.22
#2024-08-26|1537.27
#2024-08-27|1541.11
#2024-08-28|1541.63
#2024-08-29|1539.28
#2024-08-30|1548.56
#2024-09-02|1534.37
#2024-09-03|1533.53
#2024-09-04|1537.96
#2024-09-05|1548.62
#2024-09-06|1549.58
#2024-09-09|1545.79
#2024-09-10|1553.14
#2024-09-11|1563.96
#2024-09-12|1568.89
#2024-09-13|1585.86
#2024-09-16|1596.13
#2024-09-17|1603.29
#2024-09-18|1597.24
#2024-09-19|1592.50
#2024-09-20|1609.43
#2024-09-23|1600.88
#2024-09-24|1612.57
#2024-09-25|1618.97
#2024-09-26|1638.36
#2024-09-27|1683.42
#2024-09-30|1715.25
#2024-10-01|1712.27
#2024-10-02|1735.30
#2024-10-03|1699.60
#2024-10-04|1746.40
#2024-10-07|1760.76
#2024-10-08|1709.90
#2024-10-09|1708.16
#2024-10-10|1698.77
#2024-10-11|1702.67
#2024-10-14|1684.15
#2024-10-15|1660.60
#2024-10-16|1657.06
#2024-10-17|1642.61
#2024-10-18|1666.92
#2024-10-21|1648.71
#2024-10-22|1640.94
#2024-10-23|1637.52
#2024-10-24|1625.82
#2024-10-25|1635.93
#2024-10-28|1636.60
#2024-10-29|1623.80
#2024-10-30|1599.05
#2024-10-31|1593.45
#2024-11-01|1598.44
#2024-11-04|1607.10
#2024-11-05|1617.29
#2024-11-06|1609.55
#2024-11-07|1600.20
#2024-11-08|1596.69
#2024-11-11|1585.69
#2024-11-12|1568.81
#2024-11-13|1548.69
#2024-11-14|1531.73
#2024-11-15|1527.25
#2024-11-18|1510.97
#2024-11-19|1519.94
#2024-11-20|1538.06
#2024-11-21|1530.32
#2024-11-22|1522.83
#2024-11-25|1538.86
#2024-11-26|1531.20
#2024-11-27|1541.26
#2024-11-28|1526.65
#2024-11-29|1551.09
#2024-12-02|1556.78
#2024-12-03|1564.65
#2024-12-04|1561.34
#2024-12-05|1557.09
#2024-12-06|1560.23
#2024-12-09|1569.32
#2024-12-10|1554.64
#2024-12-11|1552.08
#2024-12-12|1542.28
#2024-12-13|1525.76
#2024-12-16|1511.92
#2024-12-17|1496.07
#2024-12-18|1508.39
#2024-12-19|1506.58
#2024-12-20|1500.62
#2024-12-23|1505.33
#2024-12-24|1512.21
#2024-12-25|1511.72
#2024-12-26|1515.22
#2024-12-27|1517.30
#2024-12-30|1531.66
#2024-12-31|1536.54
#2025-01-01|1537.83
#2025-01-02|1523.10
#2025-01-03|1511.20
#2025-01-06|1504.47
#2025-01-07|1506.84
#2025-01-08|1481.38
#2025-01-09|1480.01
#2025-01-10|1459.36
#2025-01-13|1436.47
#2025-01-14|1458.22
#2025-01-15|1456.51
#2025-01-16|1458.30
#2025-01-17|1468.94
#2025-01-20|1483.10
#2025-01-21|1480.77
#2025-01-22|1492.67
#2025-01-23|1494.89
#2025-01-24|1498.28
#2025-01-27|1486.12
#2025-01-28|1474.40
#2025-01-29|1485.26
#2025-01-30|1493.46
#2025-01-31|1492.38
#2025-02-03|1479.30
#2025-02-04|1503.67
#2025-02-05|1501.72
#2025-02-06|1523.06
#2025-02-07|1527.14
#2025-02-10|1521.21
#2025-02-11|1500.90
#2025-02-12|1498.51
#2025-02-13|1493.99
#2025-02-14|1523.28
#2025-02-17|1540.79
#2025-02-18|1544.08
#2025-02-19|1539.04
#2025-02-20|1547.31
#2025-02-21|1574.94
#2025-02-24|1554.89
#2025-02-25|1544.01
#2025-02-26|1561.44
#2025-02-27|1565.15
#2025-02-28|1525.39
#2025-03-03|1522.05
#2025-03-04|1513.13
#2025-03-05|1540.87
#2025-03-06|1553.14
#2025-03-07|1551.61
#2025-03-10|1520.88
#2025-03-11|1530.45
#2025-03-12|1531.06
#2025-03-13|1530.60
#2025-03-14|1561.65
#2025-03-17|1575.94
#2025-03-18|1607.16
#2025-03-19|1618.26
#2025-03-20|1624.41
#2025-03-21|1606.30
#2025-03-24|1607.20
#2025-03-25|1591.81
#2025-03-26|1583.02
#2025-03-27|1605.56
#2025-03-28|1607.69
#2025-03-31|1593.89
#2025-04-01|1603.05
#2025-04-02|1611.31
#2025-04-03|1619.45
#2025-04-04|1590.96
#2025-04-07|1454.89
#2025-04-08|1471.49
#2025-04-09|1461.68
#2025-04-10|1489.33
#2025-04-11|1532.28
#2025-04-14|1554.91
#2025-04-15|1571.09
#2025-04-16|1555.60
#2025-04-17|1572.28
#2025-04-18|1574.34
#2025-04-21|1581.95
#2025-04-22|1613.71
#2025-04-23|1629.20
#2025-04-24|1649.28
#2025-04-25|1627.19
#2025-04-28|1635.74
#2025-04-29|1635.17
#2025-04-30|1647.59
#2025-05-01|1647.07
#2025-05-02|1665.19
#2025-05-05|1677.07
#2025-05-06|1656.00
#2025-05-07|1635.33
#2025-05-08|1618.39
#2025-05-09|1622.60
#2025-05-12|1616.20
#2025-05-13|1629.85
#2025-05-14|1640.66
#2025-05-15|1639.14
#2025-05-16|1644.80
#2025-05-19|1660.55
#2025-05-20|1663.39
#2025-05-21|1686.27
#2025-05-22|1670.01
#2025-05-23|1680.06
#2025-05-26|1673.16
#2025-05-27|1686.27
#2025-05-28|1675.52
#2025-05-29|1706.38
#2025-05-30|1697.32
#2025-06-02|1689.62
#2025-06-03|1700.21
#2025-06-04|1721.81
#2025-06-05|1726.97
#2025-06-06|1739.48
#2025-06-09|1774.23
#2025-06-10|1797.92
#2025-06-11|1800.02
#2025-06-12|1819.11
#2025-06-13|1802.01
#2025-06-16|1805.41
#2025-06-17|1764.28
#2025-06-18|1759.62
#2025-06-19|1729.22
#2025-06-20|1738.21
#2025-06-23|1743.22
#2025-06-24|1781.44
#2025-06-25|1786.62
#2025-06-26|1782.80
#2025-06-27|1790.05
#2025-06-30|1800.21
#2025-07-01|1804.16
#2025-07-02|1809.12
#2025-07-03|1842.29
#2025-07-04|1855.22
#2025-07-07|1824.49
#2025-07-08|1815.77
#2025-07-09|1817.28
#2025-07-10|1808.36
#2025-07-11|1819.13
#2025-07-14|1844.36
#2025-07-15|1873.39
#2025-07-16|1874.35
#2025-07-17|1910.24
#2025-07-18|1908.84
#2025-07-21|1899.61
#2025-07-22|1885.95
#2025-07-23|1899.59
#2025-07-24|1928.56
#2025-07-25|1930.19
#2025-07-28|1949.60
#2025-07-29|1987.75
#2025-07-30|1970.77
#2025-07-31|1949.37
#2025-08-01|1904.30
#2025-08-04|1912.48
#2025-08-05|1949.06
#2025-08-06|1939.54
#2025-08-07|1934.17
#2025-08-08|1923.48
#2025-08-11|1933.35
#2025-08-12|1928.92
#2025-08-13|1984.15
#2025-08-14|1990.18
#2025-08-15|2007.40
#2025-08-18|2026.43
#2025-08-19|2016.85
#2025-08-20|1991.10
#2025-08-21|2016.48
#2025-08-22|2029.37
#2025-08-25|2034.79
#2025-08-26|2008.29
#2025-08-27|1972.37
#2025-08-28|1953.70
#2025-08-29|1978.77
#2025-09-01|2020.45
#2025-09-02|2018.06
#2025-09-03|2052.21
#2025-09-04|2010.59
#2025-09-05|2055.86
#2025-09-08|2059.62
#2025-09-09|2056.97
#2025-09-10|2043.51
#2025-09-11|2016.55
#2025-09-12|2039.15
#2025-09-15|2033.73
#2025-09-16|2033.14
#2025-09-17|2031.01
#2025-09-18|2042.03
#2025-09-19|2024.77
#2025-09-22|2027.30
#2025-09-23|2013.79
#2025-09-24|2001.91
#2025-09-25|1995.36
#2025-09-26|1957.06
#2025-09-29|1978.63
#2025-09-30|2004.86
#2025-10-01|2018.09
#2025-10-02|2040.76
#2025-10-03|2033.45
#2025-10-06|2045.22
#2025-10-07|2042.06
#2025-10-08|2044.04
#2025-10-09|1999.58
#2025-10-10|1976.02
#2025-10-13|1959.20
#2025-10-14|1911.66
#2025-10-15|1945.44
#2025-10-16|1970.14
#2025-10-17|1946.21
#2025-10-20|1960.49
#2025-10-21|1970.92
#2025-10-22|1956.96
#2025-10-23|1939.33
#2025-10-24|1938.58
#2025-10-27|1945.29
#2025-10-28|1932.34
#2025-10-29|1936.12
#2025-10-30|1911.07
#2025-10-31|1924.17
#2025-11-03|1943.53
#2025-11-04|1912.62
#2025-11-05|1915.01
#2025-11-06|1919.42
#2025-11-07|1889.63
#2025-11-10|1897.41
#2025-11-11|1894.81
#2025-11-12|1915.49
#2025-11-13|1936.28
#2025-11-14|1928.54
#2025-11-17|1914.17
#2025-11-18|1887.08
#2025-11-19|1887.36
#2025-11-20|1893.12
#2025-11-21|1841.79
#2025-11-24|1872.31
#2025-11-25|1886.76
#2025-11-26|1911.65
#2025-11-27|1916.99
#2025-11-28|1910.81
#2025-12-01|1904.28
#2025-12-02|1893.39
#2025-12-03|1876.34
#2025-12-04|1904.61
#2025-12-05|1891.13
#2025-12-08|1865.15
#2025-12-09|1858.13
#2025-12-10|1851.44
#2025-12-11|1852.08
#2025-12-12|1867.73
#2025-12-15|1846.01
#2025-12-16|1826.12
#2025-12-17|1826.72
#2025-12-18|1828.80
#2025-12-19|1866.05
#2025-12-22|1857.90
#2025-12-23|1856.79
#2025-12-24|1849.72
#2025-12-25|1848.64
#2025-12-26|1845.77
#2025-12-29|1826.84
#2025-12-30|1818.90
#2025-12-31|1818.35
#2026-01-01|1817.28
#2026-01-02|1832.60
#2026-01-05|1861.50
#2026-01-06|1887.43
#2026-01-07|1922.65
#2026-01-08|1907.90
#2026-01-09|1907.63
#2026-01-12|1903.24
#2026-01-13|1913.10
#2026-01-14|1919.99
#2026-01-15|1917.59
#2026-01-16|1907.66
#2026-01-19|1879.42
#2026-01-20|1854.95
#2026-01-21|1850.55
#2026-01-22|1855.89
#2026-01-23|1864.31
#2026-01-26|1851.92
#2026-01-27|1861.43
#2026-01-28|1867.84
#2026-01-29|1851.16
#2026-01-30|1841.62
#2026-02-02|1812.62
#2026-02-03|1857.56
#2026-02-04|1853.49
#2026-02-05|1853.70
#2026-02-06|1849.99
#2026-02-09|1878.75
#2026-02-10|1899.33
#2026-02-11|1916.03
#2026-02-12|1908.26
#2026-02-13|1897.53
#2026-02-16|1909.05
#2026-02-17|1912.16
#2026-02-18|1915.99
#2026-02-19|1917.01
#2026-02-20|1920.88
#2026-02-23|1936.83
#2026-02-24|1913.12
#2026-02-25|1928.33
#2026-02-26|1902.29
#2026-02-27|1910.56
#2026-03-02|1859.64
#2026-03-03|1826.11
#2026-03-04|1786.74
#2026-03-05|1815.06
#2026-03-06|1834.90
#2026-03-09|1805.69
#2026-03-10|1858.79
#2026-03-11|1850.18
#2026-03-12|1820.45
#2026-03-13|1786.52
#2026-03-16|1796.40
#2026-03-17|1806.50
#2026-03-18|1819.78
#2026-03-19|1768.72
#2026-03-20|1759.34
#2026-03-23|1708.80
#2026-03-24|1746.55
#2026-03-25|1774.96
#2026-03-26|1755.87
#2026-03-27|1781.40
#2026-03-30|1767.38
#2026-03-31|1770.89
#2026-04-01|1830.53
#2026-04-02|1843.15
#2026-04-03|1842.86
#2026-04-06|1844.93
#2026-04-07|1849.49
#2026-04-08|1866.60