Table Data - NASDAQ Emerging Markets: Asia Health Care Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Health Care Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA20N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA20N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 157.42 |
| 2001-04-02 | 150.30 |
| 2001-04-03 | 153.63 |
| 2001-04-04 | 151.10 |
| 2001-04-05 | 151.12 |
| 2001-04-06 | 144.94 |
| 2001-04-09 | 143.13 |
| 2001-04-10 | 142.22 |
| 2001-04-11 | 135.45 |
| 2001-04-12 | 133.06 |
| 2001-04-13 | . |
| 2001-04-16 | 132.84 |
| 2001-04-17 | 137.63 |
| 2001-04-18 | 145.47 |
| 2001-04-19 | 149.68 |
| 2001-04-20 | 154.21 |
| 2001-04-23 | 152.29 |
| 2001-04-24 | 154.27 |
| 2001-04-25 | 152.63 |
| 2001-04-26 | 151.83 |
| 2001-04-27 | 150.38 |
| 2001-04-30 | 152.57 |
| 2001-05-01 | 152.57 |
| 2001-05-02 | 151.86 |
| 2001-05-03 | 149.81 |
| 2001-05-04 | 151.54 |
| 2001-05-07 | 151.75 |
| 2001-05-08 | 151.92 |
| 2001-05-09 | 154.14 |
| 2001-05-10 | 153.71 |
| 2001-05-11 | 151.24 |
| 2001-05-14 | 153.78 |
| 2001-05-15 | 151.58 |
| 2001-05-16 | 155.55 |
| 2001-05-17 | 156.71 |
| 2001-05-18 | 156.65 |
| 2001-05-21 | 157.20 |
| 2001-05-22 | 161.54 |
| 2001-05-23 | 160.90 |
| 2001-05-24 | 159.01 |
| 2001-05-25 | 156.92 |
| 2001-05-28 | . |
| 2001-05-29 | 161.08 |
| 2001-05-30 | 162.35 |
| 2001-05-31 | 162.68 |
| 2001-06-01 | 162.54 |
| 2001-06-04 | 162.78 |
| 2001-06-05 | 160.25 |
| 2001-06-06 | 160.60 |
| 2001-06-07 | 159.37 |
| 2001-06-08 | 159.79 |
| 2001-06-11 | 162.44 |
| 2001-06-12 | 162.99 |
| 2001-06-13 | 162.67 |
| 2001-06-14 | 162.96 |
| 2001-06-15 | 159.48 |
| 2001-06-18 | 157.97 |
| 2001-06-19 | 159.37 |
| 2001-06-20 | 159.72 |
| 2001-06-21 | 160.20 |
| 2001-06-22 | 161.21 |
| 2001-06-25 | 160.97 |
| 2001-06-26 | 167.62 |
| 2001-06-27 | 164.76 |
| 2001-06-28 | 165.26 |
| 2001-06-29 | 165.88 |
| 2001-07-02 | 164.61 |
| 2001-07-03 | 160.99 |
| 2001-07-04 | . |
| 2001-07-05 | 159.68 |
| 2001-07-06 | 161.98 |
| 2001-07-09 | 161.64 |
| 2001-07-10 | 163.09 |
| 2001-07-11 | 164.41 |
| 2001-07-12 | 165.56 |
| 2001-07-13 | 165.72 |
| 2001-07-16 | 165.17 |
| 2001-07-17 | 164.93 |
| 2001-07-18 | 162.10 |
| 2001-07-19 | 164.72 |
| 2001-07-20 | 162.51 |
| 2001-07-23 | 164.04 |
| 2001-07-24 | 164.61 |
| 2001-07-25 | 160.11 |
| 2001-07-26 | 162.31 |
| 2001-07-27 | 160.97 |
| 2001-07-30 | 162.97 |
| 2001-07-31 | 165.75 |
| 2001-08-01 | 170.41 |
| 2001-08-02 | 170.49 |
| 2001-08-03 | 172.94 |
| 2001-08-06 | 172.97 |
| 2001-08-07 | 174.52 |
| 2001-08-08 | 174.12 |
| 2001-08-09 | 174.01 |
| 2001-08-10 | 170.40 |
| 2001-08-13 | 170.38 |
| 2001-08-14 | 171.79 |
| 2001-08-15 | 171.95 |
| 2001-08-16 | 167.50 |
| 2001-08-17 | 170.06 |
| 2001-08-20 | 168.04 |
| 2001-08-21 | 168.84 |
| 2001-08-22 | 168.95 |
| 2001-08-23 | 175.06 |
| 2001-08-24 | 177.71 |
| 2001-08-27 | 179.58 |
| 2001-08-28 | 181.39 |
| 2001-08-29 | 182.26 |
| 2001-08-30 | 181.87 |
| 2001-08-31 | 177.80 |
| 2001-09-03 | . |
| 2001-09-04 | 177.22 |
| 2001-09-05 | 186.09 |
| 2001-09-06 | 189.80 |
| 2001-09-07 | 191.03 |
| 2001-09-10 | 187.93 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 165.86 |
| 2001-09-18 | 172.29 |
| 2001-09-19 | 176.93 |
| 2001-09-20 | 173.92 |
| 2001-09-21 | 170.02 |
| 2001-09-24 | 168.49 |
| 2001-09-25 | 168.92 |
| 2001-09-26 | 169.15 |
| 2001-09-27 | 169.82 |
| 2001-09-28 | 172.23 |
| 2001-10-01 | 171.45 |
| 2001-10-02 | 171.06 |
| 2001-10-03 | 168.62 |
| 2001-10-04 | 170.52 |
| 2001-10-05 | 170.41 |
| 2001-10-08 | 168.43 |
| 2001-10-09 | 169.61 |
| 2001-10-10 | 171.66 |
| 2001-10-11 | 171.39 |
| 2001-10-12 | 172.35 |
| 2001-10-15 | 174.40 |
| 2001-10-16 | 175.10 |
| 2001-10-17 | 180.48 |
| 2001-10-18 | 178.91 |
| 2001-10-19 | 182.08 |
| 2001-10-22 | 177.89 |
| 2001-10-23 | 180.77 |
| 2001-10-24 | 187.21 |
| 2001-10-25 | 189.93 |
| 2001-10-26 | 190.56 |
| 2001-10-29 | 185.85 |
| 2001-10-30 | 184.18 |
| 2001-10-31 | 185.89 |
| 2001-11-01 | 190.06 |
| 2001-11-02 | 186.52 |
| 2001-11-05 | 184.61 |
| 2001-11-06 | 186.32 |
| 2001-11-07 | 185.26 |
| 2001-11-08 | 189.90 |
| 2001-11-09 | 190.78 |
| 2001-11-12 | 189.48 |
| 2001-11-13 | 186.71 |
| 2001-11-14 | 187.93 |
| 2001-11-15 | 190.78 |
| 2001-11-16 | 190.47 |
| 2001-11-19 | 183.47 |
| 2001-11-20 | 177.35 |
| 2001-11-21 | 178.90 |
| 2001-11-22 | . |
| 2001-11-23 | 180.91 |
| 2001-11-26 | 182.00 |
| 2001-11-27 | 183.78 |
| 2001-11-28 | 184.31 |
| 2001-11-29 | 183.99 |
| 2001-11-30 | 184.28 |
| 2001-12-03 | 184.30 |
| 2001-12-04 | 184.35 |
| 2001-12-05 | 186.90 |
| 2001-12-06 | 185.26 |
| 2001-12-07 | 185.64 |
| 2001-12-10 | 186.86 |
| 2001-12-11 | 185.91 |
| 2001-12-12 | 185.87 |
| 2001-12-13 | 186.95 |
| 2001-12-14 | 186.66 |
| 2001-12-17 | 186.81 |
| 2001-12-18 | 185.74 |
| 2001-12-19 | 182.68 |
| 2001-12-20 | 182.29 |
| 2001-12-21 | 181.70 |
| 2001-12-24 | 181.53 |
| 2001-12-25 | . |
| 2001-12-26 | 180.46 |
| 2001-12-27 | 176.88 |
| 2001-12-28 | 178.42 |
| 2001-12-31 | 180.72 |
| 2002-01-01 | . |
| 2002-01-02 | 183.04 |
| 2002-01-03 | 184.03 |
| 2002-01-04 | 182.43 |
| 2002-01-07 | 185.76 |
| 2002-01-08 | 187.13 |
| 2002-01-09 | 187.42 |
| 2002-01-10 | 186.88 |
| 2002-01-11 | 187.01 |
| 2002-01-14 | 189.61 |
| 2002-01-15 | 188.80 |
| 2002-01-16 | 187.78 |
| 2002-01-17 | 187.16 |
| 2002-01-18 | 189.25 |
| 2002-01-21 | . |
| 2002-01-22 | 189.94 |
| 2002-01-23 | 191.63 |
| 2002-01-24 | 189.83 |
| 2002-01-25 | 187.98 |
| 2002-01-28 | 186.39 |
| 2002-01-29 | 186.35 |
| 2002-01-30 | 185.09 |
| 2002-01-31 | 182.34 |
| 2002-02-01 | 183.52 |
| 2002-02-04 | 181.17 |
| 2002-02-05 | 181.06 |
| 2002-02-06 | 180.86 |
| 2002-02-07 | 180.53 |
| 2002-02-08 | 183.64 |
| 2002-02-11 | 183.05 |
| 2002-02-12 | 183.66 |
| 2002-02-13 | 183.97 |
| 2002-02-14 | 183.29 |
| 2002-02-15 | 183.74 |
| 2002-02-18 | . |
| 2002-02-19 | 186.25 |
| 2002-02-20 | 186.08 |
| 2002-02-21 | 186.63 |
| 2002-02-22 | 189.04 |
| 2002-02-25 | 192.80 |
| 2002-02-26 | 198.51 |
| 2002-02-27 | 195.36 |
| 2002-02-28 | 189.99 |
| 2002-03-01 | 192.13 |
| 2002-03-04 | 193.52 |
| 2002-03-05 | 191.81 |
| 2002-03-06 | 190.52 |
| 2002-03-07 | 193.50 |
| 2002-03-08 | 194.26 |
| 2002-03-11 | 194.23 |
| 2002-03-12 | 192.36 |
| 2002-03-13 | 196.75 |
| 2002-03-14 | 197.41 |
| 2002-03-15 | 196.96 |
| 2002-03-18 | 195.13 |
| 2002-03-19 | 196.14 |
| 2002-03-20 | 196.03 |
| 2002-03-21 | 196.69 |
| 2002-03-22 | 197.69 |
| 2002-03-25 | 198.30 |
| 2002-03-26 | 196.57 |
| 2002-03-27 | 197.39 |
| 2002-03-28 | 199.38 |
| 2002-03-29 | . |
| 2002-04-01 | 200.57 |
| 2002-04-02 | 202.86 |
| 2002-04-03 | 204.52 |
| 2002-04-04 | 202.10 |
| 2002-04-05 | 202.00 |
| 2002-04-08 | 203.10 |
| 2002-04-09 | 202.05 |
| 2002-04-10 | 202.12 |
| 2002-04-11 | 202.33 |
| 2002-04-12 | 202.24 |
| 2002-04-15 | 197.56 |
| 2002-04-16 | 198.91 |
| 2002-04-17 | 199.53 |
| 2002-04-18 | 197.51 |
| 2002-04-19 | 195.02 |
| 2002-04-22 | 195.35 |
| 2002-04-23 | 195.06 |
| 2002-04-24 | 197.08 |
| 2002-04-25 | 196.20 |
| 2002-04-26 | 195.59 |
| 2002-04-29 | 192.66 |
| 2002-04-30 | 193.17 |
| 2002-05-01 | 193.17 |
| 2002-05-02 | 194.23 |
| 2002-05-03 | 195.69 |
| 2002-05-06 | 195.99 |
| 2002-05-07 | 196.32 |
| 2002-05-08 | 195.24 |
| 2002-05-09 | 194.72 |
| 2002-05-10 | 194.19 |
| 2002-05-13 | 195.57 |
| 2002-05-14 | 194.48 |
| 2002-05-15 | 194.32 |
| 2002-05-16 | 191.98 |
| 2002-05-17 | 191.74 |
| 2002-05-20 | 189.82 |
| 2002-05-21 | 183.56 |
| 2002-05-22 | 184.22 |
| 2002-05-23 | 182.17 |
| 2002-05-24 | 187.63 |
| 2002-05-27 | . |
| 2002-05-28 | 181.81 |
| 2002-05-29 | 181.86 |
| 2002-05-30 | 181.96 |
| 2002-05-31 | 180.13 |
| 2002-06-03 | 181.91 |
| 2002-06-04 | 182.88 |
| 2002-06-05 | 184.66 |
| 2002-06-06 | 183.12 |
| 2002-06-07 | 181.08 |
| 2002-06-10 | 184.25 |
| 2002-06-11 | 185.93 |
| 2002-06-12 | 184.34 |
| 2002-06-13 | 186.13 |
| 2002-06-14 | 187.94 |
| 2002-06-17 | 188.68 |
| 2002-06-18 | 186.60 |
| 2002-06-19 | 185.60 |
| 2002-06-20 | 183.02 |
| 2002-06-21 | 183.01 |
| 2002-06-24 | 182.16 |
| 2002-06-25 | 180.30 |
| 2002-06-26 | 178.97 |
| 2002-06-27 | 178.81 |
| 2002-06-28 | 180.62 |
| 2002-07-01 | 179.98 |
| 2002-07-02 | 180.16 |
| 2002-07-03 | 181.38 |
| 2002-07-04 | . |
| 2002-07-05 | 186.71 |
| 2002-07-08 | 187.71 |
| 2002-07-09 | 186.70 |
| 2002-07-10 | 187.07 |
| 2002-07-11 | 186.28 |
| 2002-07-12 | 187.85 |
| 2002-07-15 | 187.60 |
| 2002-07-16 | 187.06 |
| 2002-07-17 | 186.83 |
| 2002-07-18 | 188.15 |
| 2002-07-19 | 189.84 |
| 2002-07-22 | 179.69 |
| 2002-07-23 | 182.01 |
| 2002-07-24 | 179.72 |
| 2002-07-25 | 178.92 |
| 2002-07-26 | 176.15 |
| 2002-07-29 | 175.98 |
| 2002-07-30 | 175.54 |
| 2002-07-31 | 175.12 |
| 2002-08-01 | 176.77 |
| 2002-08-02 | 176.75 |
| 2002-08-05 | 176.26 |
| 2002-08-06 | 176.30 |
| 2002-08-07 | 177.02 |
| 2002-08-08 | 175.26 |
| 2002-08-09 | 175.64 |
| 2002-08-12 | 175.25 |
| 2002-08-13 | 175.75 |
| 2002-08-14 | 175.31 |
| 2002-08-15 | 175.46 |
| 2002-08-16 | 176.29 |
| 2002-08-19 | 175.17 |
| 2002-08-20 | 175.12 |
| 2002-08-21 | 175.87 |
| 2002-08-22 | 176.88 |
| 2002-08-23 | 177.54 |
| 2002-08-26 | 178.52 |
| 2002-08-27 | 179.01 |
| 2002-08-28 | 179.21 |
| 2002-08-29 | 179.07 |
| 2002-08-30 | 180.96 |
| 2002-09-02 | . |
| 2002-09-03 | 181.00 |
| 2002-09-04 | 180.68 |
| 2002-09-05 | 181.21 |
| 2002-09-06 | 179.48 |
| 2002-09-09 | 177.92 |
| 2002-09-10 | 178.38 |
| 2002-09-11 | 178.71 |
| 2002-09-12 | 178.54 |
| 2002-09-13 | 177.71 |
| 2002-09-16 | 176.54 |
| 2002-09-17 | 177.00 |
| 2002-09-18 | 175.38 |
| 2002-09-19 | 175.00 |
| 2002-09-20 | 173.34 |
| 2002-09-23 | 175.05 |
| 2002-09-24 | 176.31 |
| 2002-09-25 | 176.69 |
| 2002-09-26 | 177.63 |
| 2002-09-27 | 176.79 |
| 2002-09-30 | 175.32 |
| 2002-10-01 | 173.91 |
| 2002-10-02 | 173.85 |
| 2002-10-03 | 171.66 |
| 2002-10-04 | 171.43 |
| 2002-10-07 | 170.78 |
| 2002-10-08 | 171.83 |
| 2002-10-09 | 173.50 |
| 2002-10-10 | 173.74 |
| 2002-10-11 | 175.60 |
| 2002-10-14 | 169.26 |
| 2002-10-15 | 169.88 |
| 2002-10-16 | 166.44 |
| 2002-10-17 | 165.90 |
| 2002-10-18 | 166.39 |
| 2002-10-21 | 164.74 |
| 2002-10-22 | 166.03 |
| 2002-10-23 | 166.89 |
| 2002-10-24 | 164.86 |
| 2002-10-25 | 162.01 |
| 2002-10-28 | 161.67 |
| 2002-10-29 | 161.27 |
| 2002-10-30 | 161.55 |
| 2002-10-31 | 161.79 |
| 2002-11-01 | 160.13 |
| 2002-11-04 | 161.44 |
| 2002-11-05 | 159.65 |
| 2002-11-06 | 159.85 |
| 2002-11-07 | 160.59 |
| 2002-11-08 | 161.73 |
| 2002-11-11 | 163.45 |
| 2002-11-12 | 162.55 |
| 2002-11-13 | 163.70 |
| 2002-11-14 | 165.01 |
| 2002-11-15 | 167.11 |
| 2002-11-18 | 165.60 |
| 2002-11-19 | 165.63 |
| 2002-11-20 | 164.99 |
| 2002-11-21 | 166.01 |
| 2002-11-22 | 167.14 |
| 2002-11-25 | 168.86 |
| 2002-11-26 | 169.20 |
| 2002-11-27 | 168.66 |
| 2002-11-28 | . |
| 2002-11-29 | 170.90 |
| 2002-12-02 | 173.20 |
| 2002-12-03 | 172.30 |
| 2002-12-04 | 172.47 |
| 2002-12-05 | 171.52 |
| 2002-12-06 | 173.21 |
| 2002-12-09 | 173.49 |
| 2002-12-10 | 173.34 |
| 2002-12-11 | 173.79 |
| 2002-12-12 | 174.34 |
| 2002-12-13 | 174.51 |
| 2002-12-16 | 175.07 |
| 2002-12-17 | 176.12 |
| 2002-12-18 | 180.70 |
| 2002-12-19 | 184.40 |
| 2002-12-20 | 182.15 |
| 2002-12-23 | 183.50 |
| 2002-12-24 | 183.67 |
| 2002-12-25 | . |
| 2002-12-26 | 186.08 |
| 2002-12-27 | 186.78 |
| 2002-12-30 | 185.22 |
| 2002-12-31 | 185.54 |
| 2003-01-01 | . |
| 2003-01-02 | 186.48 |
| 2003-01-03 | 187.31 |
| 2003-01-06 | 189.48 |
| 2003-01-07 | 191.29 |
| 2003-01-08 | 191.99 |
| 2003-01-09 | 194.81 |
| 2003-01-10 | 196.62 |
| 2003-01-13 | 196.31 |
| 2003-01-14 | 194.18 |
| 2003-01-15 | 195.18 |
| 2003-01-16 | 197.13 |
| 2003-01-17 | 195.16 |
| 2003-01-20 | . |
| 2003-01-21 | 193.39 |
| 2003-01-22 | 190.90 |
| 2003-01-23 | 187.17 |
| 2003-01-24 | 188.85 |
| 2003-01-27 | 186.28 |
| 2003-01-28 | 187.83 |
| 2003-01-29 | 190.56 |
| 2003-01-30 | 189.61 |
| 2003-01-31 | 188.96 |
| 2003-02-03 | 189.17 |
| 2003-02-04 | 188.36 |
| 2003-02-05 | 188.96 |
| 2003-02-06 | 188.51 |
| 2003-02-07 | 187.92 |
| 2003-02-10 | 186.03 |
| 2003-02-11 | 185.55 |
| 2003-02-12 | 184.87 |
| 2003-02-13 | 185.10 |
| 2003-02-14 | 184.28 |
| 2003-02-17 | . |
| 2003-02-18 | 185.18 |
| 2003-02-19 | 186.05 |
| 2003-02-20 | 185.32 |
| 2003-02-21 | 183.81 |
| 2003-02-24 | 184.07 |
| 2003-02-25 | 182.94 |
| 2003-02-26 | 181.34 |
| 2003-02-27 | 179.39 |
| 2003-02-28 | 181.98 |
| 2003-03-03 | 183.81 |
| 2003-03-04 | 181.61 |
| 2003-03-05 | 182.10 |
| 2003-03-06 | 181.68 |
| 2003-03-07 | 180.61 |
| 2003-03-10 | 179.94 |
| 2003-03-11 | 179.77 |
| 2003-03-12 | 178.22 |
| 2003-03-13 | 177.18 |
| 2003-03-14 | 177.40 |
| 2003-03-17 | 176.65 |
| 2003-03-18 | 176.91 |
| 2003-03-19 | 176.00 |
| 2003-03-20 | 179.21 |
| 2003-03-21 | 180.90 |
| 2003-03-24 | 181.34 |
| 2003-03-25 | 180.75 |
| 2003-03-26 | 181.40 |
| 2003-03-27 | 182.30 |
| 2003-03-28 | 182.52 |
| 2003-03-31 | 183.04 |
| 2003-04-01 | 184.22 |
| 2003-04-02 | 185.48 |
| 2003-04-03 | 186.55 |
| 2003-04-04 | 187.30 |
| 2003-04-07 | 189.95 |
| 2003-04-08 | 188.79 |
| 2003-04-09 | 189.38 |
| 2003-04-10 | 193.00 |
| 2003-04-11 | 187.16 |
| 2003-04-14 | 186.97 |
| 2003-04-15 | 191.63 |
| 2003-04-16 | 190.31 |
| 2003-04-17 | 190.06 |
| 2003-04-18 | . |
| 2003-04-21 | 190.78 |
| 2003-04-22 | 190.22 |
| 2003-04-23 | 188.19 |
| 2003-04-24 | 188.15 |
| 2003-04-25 | 187.13 |
| 2003-04-28 | 181.41 |
| 2003-04-29 | 184.20 |
| 2003-04-30 | 185.39 |
| 2003-05-01 | 185.44 |
| 2003-05-02 | 185.47 |
| 2003-05-05 | 185.64 |
| 2003-05-06 | 187.17 |
| 2003-05-07 | 186.96 |
| 2003-05-08 | 184.03 |
| 2003-05-09 | 183.17 |
| 2003-05-12 | 182.86 |
| 2003-05-13 | 183.30 |
| 2003-05-14 | 184.31 |
| 2003-05-15 | 186.11 |
| 2003-05-16 | 186.88 |
| 2003-05-19 | 186.80 |
| 2003-05-20 | 187.34 |
| 2003-05-21 | 189.81 |
| 2003-05-22 | 190.42 |
| 2003-05-23 | 193.75 |
| 2003-05-26 | . |
| 2003-05-27 | 193.28 |
| 2003-05-28 | 194.38 |
| 2003-05-29 | 196.21 |
| 2003-05-30 | 200.72 |
| 2003-06-02 | 200.78 |
| 2003-06-03 | 201.65 |
| 2003-06-04 | 203.91 |
| 2003-06-05 | 206.46 |
| 2003-06-06 | 208.07 |
| 2003-06-09 | 209.27 |
| 2003-06-10 | 208.75 |
| 2003-06-11 | 209.73 |
| 2003-06-12 | 211.81 |
| 2003-06-13 | 213.14 |
| 2003-06-16 | 217.05 |
| 2003-06-17 | 223.26 |
| 2003-06-18 | 221.05 |
| 2003-06-19 | 219.63 |
| 2003-06-20 | 220.70 |
| 2003-06-23 | 217.73 |
| 2003-06-24 | 213.57 |
| 2003-06-25 | 218.14 |
| 2003-06-26 | 218.32 |
| 2003-06-27 | 223.81 |
| 2003-06-30 | 228.19 |
| 2003-07-01 | 229.65 |
| 2003-07-02 | 232.06 |
| 2003-07-03 | 242.48 |
| 2003-07-04 | . |
| 2003-07-07 | 239.53 |
| 2003-07-08 | 239.91 |
| 2003-07-09 | 240.18 |
| 2003-07-10 | 237.76 |
| 2003-07-11 | 238.97 |
| 2003-07-14 | 245.61 |
| 2003-07-15 | 244.95 |
| 2003-07-16 | 244.37 |
| 2003-07-17 | 243.87 |
| 2003-07-18 | 242.13 |
| 2003-07-21 | 238.82 |
| 2003-07-22 | 237.46 |
| 2003-07-23 | 233.25 |
| 2003-07-24 | 237.46 |
| 2003-07-25 | 237.90 |
| 2003-07-28 | 241.71 |
| 2003-07-29 | 243.70 |
| 2003-07-30 | 246.03 |
| 2003-07-31 | 245.71 |
| 2003-08-01 | 240.74 |
| 2003-08-04 | 234.79 |
| 2003-08-05 | 232.88 |
| 2003-08-06 | 235.28 |
| 2003-08-07 | 238.16 |
| 2003-08-08 | 241.76 |
| 2003-08-11 | 242.56 |
| 2003-08-12 | 244.15 |
| 2003-08-13 | 244.42 |
| 2003-08-14 | 245.59 |
| 2003-08-15 | 245.45 |
| 2003-08-18 | 245.08 |
| 2003-08-19 | 244.37 |
| 2003-08-20 | 246.68 |
| 2003-08-21 | 248.98 |
| 2003-08-22 | 252.68 |
| 2003-08-25 | 251.08 |
| 2003-08-26 | 256.64 |
| 2003-08-27 | 255.92 |
| 2003-08-28 | 257.28 |
| 2003-08-29 | 268.40 |
| 2003-09-01 | . |
| 2003-09-02 | 267.63 |
| 2003-09-03 | 264.28 |
| 2003-09-04 | 266.34 |
| 2003-09-05 | 265.14 |
| 2003-09-08 | 271.08 |
| 2003-09-09 | 273.28 |
| 2003-09-10 | 274.71 |
| 2003-09-11 | 275.60 |
| 2003-09-12 | 270.07 |
| 2003-09-15 | 264.35 |
| 2003-09-16 | 266.97 |
| 2003-09-17 | 263.60 |
| 2003-09-18 | 259.75 |
| 2003-09-19 | 259.67 |
| 2003-09-22 | 250.68 |
| 2003-09-23 | 251.32 |
| 2003-09-24 | 253.44 |
| 2003-09-25 | 252.99 |
| 2003-09-26 | 254.76 |
| 2003-09-29 | 252.84 |
| 2003-09-30 | 255.63 |
| 2003-10-01 | 258.04 |
| 2003-10-02 | 258.89 |
| 2003-10-03 | 263.56 |
| 2003-10-06 | 264.90 |
| 2003-10-07 | 266.47 |
| 2003-10-08 | 269.23 |
| 2003-10-09 | 276.42 |
| 2003-10-10 | 275.70 |
| 2003-10-13 | 275.66 |
| 2003-10-14 | 279.35 |
| 2003-10-15 | 280.22 |
| 2003-10-16 | 284.91 |
| 2003-10-17 | 282.80 |
| 2003-10-20 | 279.29 |
| 2003-10-21 | 271.63 |
| 2003-10-22 | 272.68 |
| 2003-10-23 | 264.41 |
| 2003-10-24 | 266.64 |
| 2003-10-27 | 266.92 |
| 2003-10-28 | 268.77 |
| 2003-10-29 | 270.39 |
| 2003-10-30 | 273.73 |
| 2003-10-31 | 280.45 |
| 2003-11-03 | 288.02 |
| 2003-11-04 | 296.07 |
| 2003-11-05 | 295.37 |
| 2003-11-06 | 290.11 |
| 2003-11-07 | 285.58 |
| 2003-11-10 | 288.17 |
| 2003-11-11 | 290.85 |
| 2003-11-12 | 288.80 |
| 2003-11-13 | 286.37 |
| 2003-11-14 | 284.65 |
| 2003-11-17 | 286.86 |
| 2003-11-18 | 285.01 |
| 2003-11-19 | 281.47 |
| 2003-11-20 | 279.51 |
| 2003-11-21 | 278.83 |
| 2003-11-24 | 278.46 |
| 2003-11-25 | 280.67 |
| 2003-11-26 | 281.83 |
| 2003-11-27 | . |
| 2003-11-28 | 289.93 |
| 2003-12-01 | 296.61 |
| 2003-12-02 | 297.93 |
| 2003-12-03 | 305.58 |
| 2003-12-04 | 307.21 |
| 2003-12-05 | 304.78 |
| 2003-12-08 | 309.76 |
| 2003-12-09 | 314.78 |
| 2003-12-10 | 314.52 |
| 2003-12-11 | 310.51 |
| 2003-12-12 | 310.99 |
| 2003-12-15 | 312.89 |
| 2003-12-16 | 315.07 |
| 2003-12-17 | 318.28 |
| 2003-12-18 | 318.79 |
| 2003-12-19 | 322.86 |
| 2003-12-22 | 322.67 |
| 2003-12-23 | 320.40 |
| 2003-12-24 | 320.93 |
| 2003-12-25 | . |
| 2003-12-26 | 324.38 |
| 2003-12-29 | 327.94 |
| 2003-12-30 | 325.65 |
| 2003-12-31 | 325.33 |
| 2004-01-01 | . |
| 2004-01-02 | 332.49 |
| 2004-01-05 | 330.07 |
| 2004-01-06 | 327.78 |
| 2004-01-07 | 323.61 |
| 2004-01-08 | 325.30 |
| 2004-01-09 | 328.37 |
| 2004-01-12 | 322.76 |
| 2004-01-13 | 328.06 |
| 2004-01-14 | 327.97 |
| 2004-01-15 | 324.56 |
| 2004-01-16 | 322.23 |
| 2004-01-19 | . |
| 2004-01-20 | 321.31 |
| 2004-01-21 | 316.66 |
| 2004-01-22 | 311.23 |
| 2004-01-23 | 317.59 |
| 2004-01-26 | 317.50 |
| 2004-01-27 | 322.70 |
| 2004-01-28 | 320.41 |
| 2004-01-29 | 319.54 |
| 2004-01-30 | 314.68 |
| 2004-02-02 | 314.77 |
| 2004-02-03 | 305.01 |
| 2004-02-04 | 310.29 |
| 2004-02-05 | 309.16 |
| 2004-02-06 | 308.07 |
| 2004-02-09 | 306.89 |
| 2004-02-10 | 306.75 |
| 2004-02-11 | 308.94 |
| 2004-02-12 | 308.90 |
| 2004-02-13 | 314.83 |
| 2004-02-16 | . |
| 2004-02-17 | 316.53 |
| 2004-02-18 | 318.08 |
| 2004-02-19 | 313.44 |
| 2004-02-20 | 312.50 |
| 2004-02-23 | 310.21 |
| 2004-02-24 | 312.07 |
| 2004-02-25 | 312.63 |
| 2004-02-26 | 309.44 |
| 2004-02-27 | 310.21 |
| 2004-03-01 | 300.44 |
| 2004-03-02 | 300.96 |
| 2004-03-03 | 301.42 |
| 2004-03-04 | 300.52 |
| 2004-03-05 | 301.18 |
| 2004-03-08 | 303.58 |
| 2004-03-09 | 304.90 |
| 2004-03-10 | 303.52 |
| 2004-03-11 | 300.96 |
| 2004-03-12 | 298.54 |
| 2004-03-15 | 294.70 |
| 2004-03-16 | 291.02 |
| 2004-03-17 | 289.83 |
| 2004-03-18 | 287.04 |
| 2004-03-19 | 287.43 |
| 2004-03-22 | 285.21 |
| 2004-03-23 | 286.48 |
| 2004-03-24 | 286.88 |
| 2004-03-25 | 282.57 |
| 2004-03-26 | 286.74 |
| 2004-03-29 | 291.13 |
| 2004-03-30 | 293.21 |
| 2004-03-31 | 298.04 |
| 2004-04-01 | 303.28 |
| 2004-04-02 | 301.42 |
| 2004-04-05 | 302.10 |
| 2004-04-06 | 302.56 |
| 2004-04-07 | 304.75 |
| 2004-04-08 | 305.76 |
| 2004-04-09 | . |
| 2004-04-12 | 307.41 |
| 2004-04-13 | 308.45 |
| 2004-04-14 | 307.65 |
| 2004-04-15 | 303.16 |
| 2004-04-16 | 304.67 |
| 2004-04-19 | 304.52 |
| 2004-04-20 | 304.67 |
| 2004-04-21 | 306.21 |
| 2004-04-22 | 310.36 |
| 2004-04-23 | 312.28 |
| 2004-04-26 | 311.51 |
| 2004-04-27 | 309.17 |
| 2004-04-28 | 306.64 |
| 2004-04-29 | 305.23 |
| 2004-04-30 | 304.58 |
| 2004-05-03 | 300.99 |
| 2004-05-04 | 304.08 |
| 2004-05-05 | 305.47 |
| 2004-05-06 | 305.72 |
| 2004-05-07 | 305.20 |
| 2004-05-10 | 297.81 |
| 2004-05-11 | 287.86 |
| 2004-05-12 | 290.11 |
| 2004-05-13 | 292.46 |
| 2004-05-14 | 281.91 |
| 2004-05-17 | 259.68 |
| 2004-05-18 | 276.06 |
| 2004-05-19 | 283.95 |
| 2004-05-20 | 282.00 |
| 2004-05-21 | 282.59 |
| 2004-05-24 | 287.48 |
| 2004-05-25 | 286.48 |
| 2004-05-26 | 289.30 |
| 2004-05-27 | 289.37 |
| 2004-05-28 | 283.36 |
| 2004-05-31 | . |
| 2004-06-01 | 278.44 |
| 2004-06-02 | 278.26 |
| 2004-06-03 | 272.23 |
| 2004-06-04 | 275.50 |
| 2004-06-07 | 277.63 |
| 2004-06-08 | 278.65 |
| 2004-06-09 | 280.03 |
| 2004-06-10 | 279.89 |
| 2004-06-11 | . |
| 2004-06-14 | 272.73 |
| 2004-06-15 | 272.11 |
| 2004-06-16 | 271.18 |
| 2004-06-17 | 264.57 |
| 2004-06-18 | 260.04 |
| 2004-06-21 | 254.15 |
| 2004-06-22 | 249.94 |
| 2004-06-23 | 251.51 |
| 2004-06-24 | 253.41 |
| 2004-06-25 | 255.31 |
| 2004-06-28 | 260.18 |
| 2004-06-29 | 259.71 |
| 2004-06-30 | 259.68 |
| 2004-07-01 | 261.97 |
| 2004-07-02 | 262.64 |
| 2004-07-05 | . |
| 2004-07-06 | 266.07 |
| 2004-07-07 | 269.69 |
| 2004-07-08 | 266.64 |
| 2004-07-09 | 270.66 |
| 2004-07-12 | 271.05 |
| 2004-07-13 | 269.52 |
| 2004-07-14 | 265.83 |
| 2004-07-15 | 266.39 |
| 2004-07-16 | 268.99 |
| 2004-07-19 | 270.61 |
| 2004-07-20 | 270.92 |
| 2004-07-21 | 271.22 |
| 2004-07-22 | 270.67 |
| 2004-07-23 | 269.58 |
| 2004-07-26 | 269.38 |
| 2004-07-27 | 270.73 |
| 2004-07-28 | 269.34 |
| 2004-07-29 | 269.84 |
| 2004-07-30 | 269.04 |
| 2004-08-02 | 267.02 |
| 2004-08-03 | 266.13 |
| 2004-08-04 | 264.72 |
| 2004-08-05 | 267.36 |
| 2004-08-06 | 267.00 |
| 2004-08-09 | 268.20 |
| 2004-08-10 | 270.35 |
| 2004-08-11 | 271.43 |
| 2004-08-12 | 271.42 |
| 2004-08-13 | 269.38 |
| 2004-08-16 | 268.57 |
| 2004-08-17 | 268.64 |
| 2004-08-18 | 264.42 |
| 2004-08-19 | 266.79 |
| 2004-08-20 | 265.66 |
| 2004-08-23 | 264.32 |
| 2004-08-24 | 264.77 |
| 2004-08-25 | 266.30 |
| 2004-08-26 | 268.50 |
| 2004-08-27 | 269.09 |
| 2004-08-30 | 271.76 |
| 2004-08-31 | 270.95 |
| 2004-09-01 | 272.08 |
| 2004-09-02 | 271.39 |
| 2004-09-03 | 272.02 |
| 2004-09-06 | . |
| 2004-09-07 | 274.41 |
| 2004-09-08 | 278.10 |
| 2004-09-09 | 278.18 |
| 2004-09-10 | 283.07 |
| 2004-09-13 | 289.03 |
| 2004-09-14 | 291.60 |
| 2004-09-15 | 292.53 |
| 2004-09-16 | 293.92 |
| 2004-09-17 | 294.35 |
| 2004-09-20 | 294.51 |
| 2004-09-21 | 297.82 |
| 2004-09-22 | 298.31 |
| 2004-09-23 | 298.07 |
| 2004-09-24 | 301.35 |
| 2004-09-27 | 301.81 |
| 2004-09-28 | 299.57 |
| 2004-09-29 | 300.04 |
| 2004-09-30 | 304.14 |
| 2004-10-01 | 306.02 |
| 2004-10-04 | 309.71 |
| 2004-10-05 | 308.44 |
| 2004-10-06 | 305.01 |
| 2004-10-07 | 306.18 |
| 2004-10-08 | 307.09 |
| 2004-10-11 | 304.95 |
| 2004-10-12 | 302.78 |
| 2004-10-13 | 303.06 |
| 2004-10-14 | 303.61 |
| 2004-10-15 | 303.02 |
| 2004-10-18 | 304.20 |
| 2004-10-19 | 306.22 |
| 2004-10-20 | 303.69 |
| 2004-10-21 | 302.96 |
| 2004-10-22 | 303.56 |
| 2004-10-25 | 302.00 |
| 2004-10-26 | 301.61 |
| 2004-10-27 | 303.46 |
| 2004-10-28 | 306.47 |
| 2004-10-29 | 308.72 |
| 2004-11-01 | 309.24 |
| 2004-11-02 | 313.82 |
| 2004-11-03 | 317.70 |
| 2004-11-04 | 322.27 |
| 2004-11-05 | 322.27 |
| 2004-11-08 | 320.92 |
| 2004-11-09 | 318.00 |
| 2004-11-10 | 321.14 |
| 2004-11-11 | 321.29 |
| 2004-11-12 | 324.12 |
| 2004-11-15 | 324.93 |
| 2004-11-16 | 325.84 |
| 2004-11-17 | 325.43 |
| 2004-11-18 | 326.36 |
| 2004-11-19 | 324.10 |
| 2004-11-22 | 325.34 |
| 2004-11-23 | 329.54 |
| 2004-11-24 | 331.38 |
| 2004-11-25 | . |
| 2004-11-26 | 333.21 |
| 2004-11-29 | 335.54 |
| 2004-11-30 | 336.92 |
| 2004-12-01 | 337.73 |
| 2004-12-02 | 341.79 |
| 2004-12-03 | 342.68 |
| 2004-12-06 | 349.45 |
| 2004-12-07 | 348.87 |
| 2004-12-08 | 345.61 |
| 2004-12-09 | 343.62 |
| 2004-12-10 | 337.62 |
| 2004-12-13 | 341.71 |
| 2004-12-14 | 344.54 |
| 2004-12-15 | 351.64 |
| 2004-12-16 | 357.10 |
| 2004-12-17 | 359.78 |
| 2004-12-20 | 365.20 |
| 2004-12-21 | 365.83 |
| 2004-12-22 | 363.21 |
| 2004-12-23 | 362.26 |
| 2004-12-24 | . |
| 2004-12-27 | 363.90 |
| 2004-12-28 | 367.83 |
| 2004-12-29 | 368.84 |
| 2004-12-30 | 369.61 |
| 2004-12-31 | 375.60 |
| 2005-01-03 | 377.31 |
| 2005-01-04 | 372.99 |
| 2005-01-05 | 364.79 |
| 2005-01-06 | 356.81 |
| 2005-01-07 | 360.12 |
| 2005-01-10 | 354.31 |
| 2005-01-11 | 346.76 |
| 2005-01-12 | 337.28 |
| 2005-01-13 | 342.80 |
| 2005-01-14 | 340.16 |
| 2005-01-17 | . |
| 2005-01-18 | 335.78 |
| 2005-01-19 | 335.52 |
| 2005-01-20 | 332.90 |
| 2005-01-21 | 332.91 |
| 2005-01-24 | 335.13 |
| 2005-01-25 | 336.35 |
| 2005-01-26 | 337.37 |
| 2005-01-27 | 339.77 |
#2005-01-28| 346.55
#2005-01-31| 349.48
#2005-02-01| 347.98
#2005-02-02| 347.40
#2005-02-03| 348.94
#2005-02-04| 350.06
#2005-02-07| 348.45
#2005-02-08| 345.30
#2005-02-09| 344.83
#2005-02-10| 345.12
#2005-02-11| 347.41
#2005-02-14| 349.55
#2005-02-15| 348.67
#2005-02-16| 348.05
#2005-02-17| 347.15
#2005-02-18| 345.69
#2005-02-21| .
#2005-02-22| 344.46
#2005-02-23| 345.25
#2005-02-24| 345.25
#2005-02-25| 345.44
#2005-02-28| 346.55
#2005-03-01| 346.52
#2005-03-02| 347.08
#2005-03-03| 351.17
#2005-03-04| 352.33
#2005-03-07| 351.43
#2005-03-08| 354.16
#2005-03-09| 359.32
#2005-03-10| 359.08
#2005-03-11| 357.58
#2005-03-14| 356.53
#2005-03-15| 357.33
#2005-03-16| 355.59
#2005-03-17| 351.55
#2005-03-18| 348.59
#2005-03-21| 347.84
#2005-03-22| 344.38
#2005-03-23| 342.19
#2005-03-24| 338.48
#2005-03-25| .
#2005-03-28| 340.10
#2005-03-29| 334.77
#2005-03-30| 333.84
#2005-03-31| 335.51
#2005-04-01| 340.67
#2005-04-04| 341.84
#2005-04-05| 339.04
#2005-04-06| 340.42
#2005-04-07| 338.59
#2005-04-08| 336.14
#2005-04-11| 334.91
#2005-04-12| 335.37
#2005-04-13| 336.75
#2005-04-14| 335.03
#2005-04-15| 328.04
#2005-04-18| 324.28
#2005-04-19| 324.67
#2005-04-20| 326.34
#2005-04-21| 327.23
#2005-04-22| 328.35
#2005-04-25| 326.52
#2005-04-26| 326.58
#2005-04-27| 325.47
#2005-04-28| 326.36
#2005-04-29| 324.46
#2005-05-02| 323.97
#2005-05-03| 325.09
#2005-05-04| 329.53
#2005-05-05| 334.07
#2005-05-06| 334.52
#2005-05-09| 336.15
#2005-05-10| 336.33
#2005-05-11| 336.06
#2005-05-12| 336.85
#2005-05-13| 337.96
#2005-05-16| 337.14
#2005-05-17| 335.69
#2005-05-18| 335.59
#2005-05-19| 336.32
#2005-05-20| 336.49
#2005-05-23| 338.61
#2005-05-24| 340.72
#2005-05-25| 344.23
#2005-05-26| 347.41
#2005-05-27| 348.48
#2005-05-30| .
#2005-05-31| 350.85
#2005-06-01| 354.20
#2005-06-02| 354.36
#2005-06-03| 359.05
#2005-06-06| 359.57
#2005-06-07| 360.54
#2005-06-08| 359.86
#2005-06-09| 357.91
#2005-06-10| 357.33
#2005-06-13| 356.57
#2005-06-14| 357.82
#2005-06-15| 361.15
#2005-06-16| 358.27
#2005-06-17| 356.53
#2005-06-20| 356.26
#2005-06-21| 358.91
#2005-06-22| 362.63
#2005-06-23| 365.17
#2005-06-24| 369.58
#2005-06-27| 367.87
#2005-06-28| 363.31
#2005-06-29| 367.76
#2005-06-30| 369.25
#2005-07-01| 373.57
#2005-07-04| .
#2005-07-05| 373.99
#2005-07-06| 374.85
#2005-07-07| 369.88
#2005-07-08| 371.98
#2005-07-11| 377.13
#2005-07-12| 376.90
#2005-07-13| 375.71
#2005-07-14| 374.96
#2005-07-15| 377.11
#2005-07-18| 381.78
#2005-07-19| 382.58
#2005-07-20| 382.63
#2005-07-21| 383.98
#2005-07-22| 384.22
#2005-07-25| 381.86
#2005-07-26| 382.37
#2005-07-27| 383.52
#2005-07-28| 384.68
#2005-07-29| 381.29
#2005-08-01| 382.77
#2005-08-02| 384.39
#2005-08-03| 384.31
#2005-08-04| 386.71
#2005-08-05| 385.93
#2005-08-08| 379.98
#2005-08-09| 377.02
#2005-08-10| 380.83
#2005-08-11| 388.95
#2005-08-12| 393.28
#2005-08-15| 392.17
#2005-08-16| 393.13
#2005-08-17| 393.77
#2005-08-18| 391.87
#2005-08-19| 393.00
#2005-08-22| 393.70
#2005-08-23| 386.04
#2005-08-24| 383.61
#2005-08-25| 386.47
#2005-08-26| 387.93
#2005-08-29| 380.33
#2005-08-30| 382.45
#2005-08-31| 384.62
#2005-09-01| 387.03
#2005-09-02| 389.08
#2005-09-05| .
#2005-09-06| 392.82
#2005-09-07| 393.47
#2005-09-08| 394.81
#2005-09-09| 393.93
#2005-09-12| 394.62
#2005-09-13| 395.42
#2005-09-14| 394.29
#2005-09-15| 397.09
#2005-09-16| 400.38
#2005-09-19| 402.40
#2005-09-20| 402.03
#2005-09-21| 399.06
#2005-09-22| 392.34
#2005-09-23| 392.05
#2005-09-26| 400.66
#2005-09-27| 402.62
#2005-09-28| 404.80
#2005-09-29| 406.58
#2005-09-30| 407.12
#2005-10-03| 410.47
#2005-10-04| 416.68
#2005-10-05| 417.41
#2005-10-06| 415.74
#2005-10-07| 415.97
#2005-10-10| 415.53
#2005-10-11| 413.05
#2005-10-12| 411.45
#2005-10-13| 407.68
#2005-10-14| 403.46
#2005-10-17| 397.99
#2005-10-18| 393.99
#2005-10-19| 382.09
#2005-10-20| 377.79
#2005-10-21| 381.34
#2005-10-24| 373.93
#2005-10-25| 374.77
#2005-10-26| 376.34
#2005-10-27| 372.09
#2005-10-28| 366.40
#2005-10-31| 371.09
#2005-11-01| 374.23
#2005-11-02| 379.66
#2005-11-03| 378.40
#2005-11-04| 377.63
#2005-11-07| 384.37
#2005-11-08| 388.93
#2005-11-09| 391.42
#2005-11-10| 393.46
#2005-11-11| 398.88
#2005-11-14| 398.31
#2005-11-15| 399.44
#2005-11-16| 400.45
#2005-11-17| 404.66
#2005-11-18| 408.72
#2005-11-21| 410.89
#2005-11-22| 410.03
#2005-11-23| 412.16
#2005-11-24| .
#2005-11-25| 417.03
#2005-11-28| 423.15
#2005-11-29| 421.20
#2005-11-30| 420.74
#2005-12-01| 425.00
#2005-12-02| 424.06
#2005-12-05| 422.15
#2005-12-06| 419.83
#2005-12-07| 417.62
#2005-12-08| 421.03
#2005-12-09| 421.87
#2005-12-12| 424.19
#2005-12-13| 424.03
#2005-12-14| 430.40
#2005-12-15| 430.67
#2005-12-16| 425.00
#2005-12-19| 425.64
#2005-12-20| 421.43
#2005-12-21| 423.80
#2005-12-22| 419.40
#2005-12-23| 419.45
#2005-12-26| .
#2005-12-27| 423.62
#2005-12-28| 427.38
#2005-12-29| 429.86
#2005-12-30| 435.57
#2006-01-02| .
#2006-01-03| 444.61
#2006-01-04| 450.90
#2006-01-05| 453.98
#2006-01-06| 457.99
#2006-01-09| 467.70
#2006-01-10| 467.57
#2006-01-11| 467.36
#2006-01-12| 468.02
#2006-01-13| 465.92
#2006-01-16| .
#2006-01-17| 456.37
#2006-01-18| 452.04
#2006-01-19| 453.70
#2006-01-20| 445.67
#2006-01-23| 437.23
#2006-01-24| 442.19
#2006-01-25| 448.70
#2006-01-26| 450.52
#2006-01-27| 457.21
#2006-01-30| 461.21
#2006-01-31| 464.14
#2006-02-01| 463.43
#2006-02-02| 468.58
#2006-02-03| 466.90
#2006-02-06| 478.66
#2006-02-07| 478.73
#2006-02-08| 480.55
#2006-02-09| 481.32
#2006-02-10| 493.89
#2006-02-13| 497.15
#2006-02-14| 490.49
#2006-02-15| 488.32
#2006-02-16| 489.23
#2006-02-17| 485.14
#2006-02-20| .
#2006-02-21| 497.11
#2006-02-22| 496.97
#2006-02-23| 498.98
#2006-02-24| 495.85
#2006-02-27| 495.68
#2006-02-28| 494.06
#2006-03-01| 498.30
#2006-03-02| 498.19
#2006-03-03| 499.04
#2006-03-06| 504.17
#2006-03-07| 499.65
#2006-03-08| 494.30
#2006-03-09| 494.64
#2006-03-10| 500.92
#2006-03-13| 501.12
#2006-03-14| 499.22
#2006-03-15| 499.40
#2006-03-16| 501.04
#2006-03-17| 502.95
#2006-03-20| 504.82
#2006-03-21| 505.23
#2006-03-22| 507.03
#2006-03-23| 504.29
#2006-03-24| 507.14
#2006-03-27| 509.88
#2006-03-28| 506.80
#2006-03-29| 514.27
#2006-03-30| 522.44
#2006-03-31| 525.72
#2006-04-03| 535.99
#2006-04-04| 540.06
#2006-04-05| 552.61
#2006-04-06| 553.40
#2006-04-07| 546.42
#2006-04-10| 545.52
#2006-04-11| 544.36
#2006-04-12| 530.38
#2006-04-13| 525.77
#2006-04-14| .
#2006-04-17| 529.67
#2006-04-18| 536.91
#2006-04-19| 539.08
#2006-04-20| 536.69
#2006-04-21| 538.77
#2006-04-24| 538.99
#2006-04-25| 526.70
#2006-04-26| 531.41
#2006-04-27| 532.15
#2006-04-28| 531.95
#2006-05-01| 538.15
#2006-05-02| 552.64
#2006-05-03| 552.85
#2006-05-04| 550.89
#2006-05-05| 554.27
#2006-05-08| 557.55
#2006-05-09| 556.50
#2006-05-10| 556.53
#2006-05-11| 552.85
#2006-05-12| 552.21
#2006-05-15| 532.06
#2006-05-16| 526.42
#2006-05-17| 536.27
#2006-05-18| 506.76
#2006-05-19| 489.11
#2006-05-22| 472.02
#2006-05-23| 480.69
#2006-05-24| 478.74
#2006-05-25| 470.60
#2006-05-26| 479.09
#2006-05-29| .
#2006-05-30| 474.16
#2006-05-31| 465.03
#2006-06-01| 452.23
#2006-06-02| 460.93
#2006-06-05| 454.53
#2006-06-06| 443.24
#2006-06-07| 428.03
#2006-06-08| 403.78
#2006-06-09| 420.52
#2006-06-12| 417.59
#2006-06-13| 405.59
#2006-06-14| 401.19
#2006-06-15| 415.00
#2006-06-16| 429.11
#2006-06-19| 432.44
#2006-06-20| 427.57
#2006-06-21| 436.19
#2006-06-22| 437.23
#2006-06-23| 437.94
#2006-06-26| 428.95
#2006-06-27| 429.87
#2006-06-28| 425.88
#2006-06-29| 431.92
#2006-06-30| 443.59
#2006-07-03| 443.33
#2006-07-04| .
#2006-07-05| 446.28
#2006-07-06| 444.03
#2006-07-07| 439.91
#2006-07-10| 443.82
#2006-07-11| 447.47
#2006-07-12| 447.88
#2006-07-13| 447.56
#2006-07-14| 440.44
#2006-07-17| 428.86
#2006-07-18| 427.48
#2006-07-19| 420.58
#2006-07-20| 433.30
#2006-07-21| 430.68
#2006-07-24| 428.53
#2006-07-25| 435.55
#2006-07-26| 441.18
#2006-07-27| 446.61
#2006-07-28| 448.75
#2006-07-31| 450.29
#2006-08-01| 445.89
#2006-08-02| 447.69
#2006-08-03| 448.41
#2006-08-04| 450.16
#2006-08-07| 449.28
#2006-08-08| 452.80
#2006-08-09| 457.43
#2006-08-10| 459.46
#2006-08-11| 459.25
#2006-08-14| 462.93
#2006-08-15| 463.17
#2006-08-16| 467.43
#2006-08-17| 471.09
#2006-08-18| 477.62
#2006-08-21| 476.46
#2006-08-22| 474.32
#2006-08-23| 472.36
#2006-08-24| 474.58
#2006-08-25| 476.57
#2006-08-28| 475.46
#2006-08-29| 478.44
#2006-08-30| 483.88
#2006-08-31| 483.57
#2006-09-01| 489.42
#2006-09-04| .
#2006-09-05| 492.98
#2006-09-06| 495.40
#2006-09-07| 490.71
#2006-09-08| 495.07
#2006-09-11| 481.14
#2006-09-12| 483.03
#2006-09-13| 489.36
#2006-09-14| 492.14
#2006-09-15| 492.73
#2006-09-18| 498.66
#2006-09-19| 495.67
#2006-09-20| 497.75
#2006-09-21| 502.25
#2006-09-22| 499.76
#2006-09-25| 496.99
#2006-09-26| 497.67
#2006-09-27| 500.40
#2006-09-28| 499.21
#2006-09-29| 500.79
#2006-10-02| 501.24
#2006-10-03| 499.94
#2006-10-04| 496.01
#2006-10-05| 499.83
#2006-10-06| 499.37
#2006-10-09| 493.48
#2006-10-10| 496.47
#2006-10-11| 492.87
#2006-10-12| 496.68
#2006-10-13| 501.64
#2006-10-16| 503.57
#2006-10-17| 502.63
#2006-10-18| 509.13
#2006-10-19| 507.14
#2006-10-20| 505.92
#2006-10-23| 502.76
#2006-10-24| 503.44
#2006-10-25| 504.04
#2006-10-26| 506.17
#2006-10-27| 508.98
#2006-10-30| 513.51
#2006-10-31| 514.48
#2006-11-01| 518.74
#2006-11-02| 522.68
#2006-11-03| 525.58
#2006-11-06| 527.22
#2006-11-07| 529.52
#2006-11-08| 526.77
#2006-11-09| 531.76
#2006-11-10| 533.68
#2006-11-13| 532.72
#2006-11-14| 533.07
#2006-11-15| 531.47
#2006-11-16| 531.73
#2006-11-17| 526.02
#2006-11-20| 521.14
#2006-11-21| 525.99
#2006-11-22| 530.37
#2006-11-23| .
#2006-11-24| 535.55
#2006-11-27| 535.33
#2006-11-28| 533.04
#2006-11-29| 535.94
#2006-11-30| 538.28
#2006-12-01| 544.73
#2006-12-04| 546.06
#2006-12-05| 546.34
#2006-12-06| 541.99
#2006-12-07| 543.69
#2006-12-08| 540.19
#2006-12-11| 531.40
#2006-12-12| 521.35
#2006-12-13| 528.33
#2006-12-14| 537.00
#2006-12-15| 540.23
#2006-12-18| 541.89
#2006-12-19| 531.47
#2006-12-20| 535.75
#2006-12-21| 540.79
#2006-12-22| 544.96
#2006-12-25| .
#2006-12-26| 549.46
#2006-12-27| 555.40
#2006-12-28| 553.11
#2006-12-29| 554.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 556.81
#2007-01-04| 555.30
#2007-01-05| 549.57
#2007-01-08| 544.29
#2007-01-09| 540.65
#2007-01-10| 532.12
#2007-01-11| 539.18
#2007-01-12| 548.63
#2007-01-15| .
#2007-01-16| 554.76
#2007-01-17| 556.16
#2007-01-18| 559.21
#2007-01-19| 552.82
#2007-01-22| 551.79
#2007-01-23| 544.73
#2007-01-24| 543.95
#2007-01-25| 542.00
#2007-01-26| 543.43
#2007-01-29| 541.18
#2007-01-30| 541.25
#2007-01-31| 540.31
#2007-02-01| 544.36
#2007-02-02| 550.22
#2007-02-05| 552.19
#2007-02-06| 554.11
#2007-02-07| 557.81
#2007-02-08| 556.30
#2007-02-09| 552.11
#2007-02-12| 543.05
#2007-02-13| 537.91
#2007-02-14| 540.74
#2007-02-15| 548.69
#2007-02-16| 548.34
#2007-02-19| .
#2007-02-20| 545.65
#2007-02-21| 547.95
#2007-02-22| 539.75
#2007-02-23| 531.59
#2007-02-26| 534.94
#2007-02-27| 531.81
#2007-02-28| 518.07
#2007-03-01| 520.30
#2007-03-02| 515.65
#2007-03-05| 492.30
#2007-03-06| 498.90
#2007-03-07| 501.11
#2007-03-08| 517.08
#2007-03-09| 513.65
#2007-03-12| 517.17
#2007-03-13| 522.26
#2007-03-14| 516.27
#2007-03-15| 522.20
#2007-03-16| 521.52
#2007-03-19| 524.47
#2007-03-20| 529.11
#2007-03-21| 533.51
#2007-03-22| 535.44
#2007-03-23| 540.32
#2007-03-26| 540.82
#2007-03-27| 541.54
#2007-03-28| 539.85
#2007-03-29| 537.21
#2007-03-30| 548.30
#2007-04-02| 540.76
#2007-04-03| 542.96
#2007-04-04| 549.83
#2007-04-05| 551.58
#2007-04-06| .
#2007-04-09| 555.71
#2007-04-10| 557.63
#2007-04-11| 554.91
#2007-04-12| 557.13
#2007-04-13| 563.20
#2007-04-16| 575.22
#2007-04-17| 574.31
#2007-04-18| 579.88
#2007-04-19| 578.96
#2007-04-20| 586.24
#2007-04-23| 585.55
#2007-04-24| 591.67
#2007-04-25| 599.53
#2007-04-26| 600.69
#2007-04-27| 582.34
#2007-04-30| 583.25
#2007-05-01| 583.17
#2007-05-02| 586.21
#2007-05-03| 592.83
#2007-05-04| 596.19
#2007-05-07| 594.37
#2007-05-08| 589.09
#2007-05-09| 588.92
#2007-05-10| 586.08
#2007-05-11| 582.92
#2007-05-14| 590.22
#2007-05-15| 588.18
#2007-05-16| 593.85
#2007-05-17| 595.66
#2007-05-18| 598.05
#2007-05-21| 602.80
#2007-05-22| 607.32
#2007-05-23| 612.35
#2007-05-24| 609.45
#2007-05-25| 613.64
#2007-05-28| .
#2007-05-29| 626.30
#2007-05-30| 618.90
#2007-05-31| 627.92
#2007-06-01| 630.91
#2007-06-04| 627.87
#2007-06-05| 629.95
#2007-06-06| 622.98
#2007-06-07| 621.87
#2007-06-08| 615.61
#2007-06-11| 621.82
#2007-06-12| 622.01
#2007-06-13| 622.59
#2007-06-14| 629.72
#2007-06-15| 631.08
#2007-06-18| 634.43
#2007-06-19| 634.51
#2007-06-20| 634.23
#2007-06-21| 635.23
#2007-06-22| 633.03
#2007-06-25| 628.48
#2007-06-26| 625.87
#2007-06-27| 624.88
#2007-06-28| 632.84
#2007-06-29| 638.85
#2007-07-02| 645.41
#2007-07-03| 650.29
#2007-07-04| .
#2007-07-05| 652.13
#2007-07-06| 650.84
#2007-07-09| 653.68
#2007-07-10| 657.04
#2007-07-11| 656.67
#2007-07-12| 658.73
#2007-07-13| 660.30
#2007-07-16| 657.80
#2007-07-17| 659.44
#2007-07-18| 661.92
#2007-07-19| 665.76
#2007-07-20| 668.90
#2007-07-23| 665.61
#2007-07-24| 663.13
#2007-07-25| 661.14
#2007-07-26| 662.03
#2007-07-27| 644.16
#2007-07-30| 644.42
#2007-07-31| 653.58
#2007-08-01| 631.20
#2007-08-02| 635.20
#2007-08-03| 639.24
#2007-08-06| 634.95
#2007-08-07| 636.68
#2007-08-08| 644.16
#2007-08-09| 641.18
#2007-08-10| 627.47
#2007-08-13| 629.55
#2007-08-14| 622.41
#2007-08-15| 618.16
#2007-08-16| 581.52
#2007-08-17| 573.32
#2007-08-20| 591.81
#2007-08-21| 577.39
#2007-08-22| 585.42
#2007-08-23| 590.05
#2007-08-24| 593.79
#2007-08-27| 603.36
#2007-08-28| 604.40
#2007-08-29| 603.31
#2007-08-30| 607.86
#2007-08-31| 623.14
#2007-09-03| .
#2007-09-04| 632.02
#2007-09-05| 632.30
#2007-09-06| 637.60
#2007-09-07| 638.22
#2007-09-10| 633.93
#2007-09-11| 633.81
#2007-09-12| 630.50
#2007-09-13| 634.54
#2007-09-14| 631.94
#2007-09-17| 629.48
#2007-09-18| 629.16
#2007-09-19| 640.02
#2007-09-20| 642.46
#2007-09-21| 642.35
#2007-09-24| 643.17
#2007-09-25| 645.26
#2007-09-26| 647.50
#2007-09-27| 655.55
#2007-09-28| 660.22
#2007-10-01| 667.79
#2007-10-02| 669.39
#2007-10-03| 669.66
#2007-10-04| 667.98
#2007-10-05| 667.64
#2007-10-08| 658.13
#2007-10-09| 666.73
#2007-10-10| 672.07
#2007-10-11| 679.18
#2007-10-12| 667.24
#2007-10-15| 673.63
#2007-10-16| 667.82
#2007-10-17| 655.18
#2007-10-18| 656.42
#2007-10-19| 649.81
#2007-10-22| 641.39
#2007-10-23| 658.50
#2007-10-24| 656.44
#2007-10-25| 655.97
#2007-10-26| 664.92
#2007-10-29| 670.12
#2007-10-30| 668.37
#2007-10-31| 675.89
#2007-11-01| 675.81
#2007-11-02| 673.11
#2007-11-05| 673.14
#2007-11-06| 678.98
#2007-11-07| 674.01
#2007-11-08| 669.55
#2007-11-09| 673.21
#2007-11-12| 662.91
#2007-11-13| 660.00
#2007-11-14| 670.98
#2007-11-15| 663.50
#2007-11-16| 662.27
#2007-11-19| 667.23
#2007-11-20| 664.72
#2007-11-21| 642.38
#2007-11-22| .
#2007-11-23| 632.47
#2007-11-26| 640.30
#2007-11-27| 637.04
#2007-11-28| 633.11
#2007-11-29| 637.59
#2007-11-30| 647.74
#2007-12-03| 652.24
#2007-12-04| 652.40
#2007-12-05| 664.42
#2007-12-06| 666.91
#2007-12-07| 672.92
#2007-12-10| 668.88
#2007-12-11| 676.89
#2007-12-12| 687.81
#2007-12-13| 690.92
#2007-12-14| 698.82
#2007-12-17| 680.46
#2007-12-18| 685.92
#2007-12-19| 684.70
#2007-12-20| 680.62
#2007-12-21| 683.25
#2007-12-24| 691.33
#2007-12-25| .
#2007-12-26| 692.87
#2007-12-27| 693.47
#2007-12-28| 697.25
#2007-12-31| 705.07
#2008-01-01| .
#2008-01-02| 706.59
#2008-01-03| 697.51
#2008-01-04| 700.23
#2008-01-07| 693.73
#2008-01-08| 689.00
#2008-01-09| 689.38
#2008-01-10| 676.90
#2008-01-11| 674.76
#2008-01-14| 672.48
#2008-01-15| 668.47
#2008-01-16| 659.29
#2008-01-17| 660.05
#2008-01-18| 650.53
#2008-01-21| .
#2008-01-22| 575.15
#2008-01-23| 590.21
#2008-01-24| 578.96
#2008-01-25| 604.15
#2008-01-28| 592.82
#2008-01-29| 596.60
#2008-01-30| 591.56
#2008-01-31| 589.65
#2008-02-01| 593.60
#2008-02-04| 601.49
#2008-02-05| 608.47
#2008-02-06| 603.18
#2008-02-07| 595.96
#2008-02-08| 594.99
#2008-02-11| 580.74
#2008-02-12| 579.67
#2008-02-13| 576.48
#2008-02-14| 592.55
#2008-02-15| 599.76
#2008-02-18| .
#2008-02-19| 604.01
#2008-02-20| 593.96
#2008-02-21| 605.02
#2008-02-22| 603.52
#2008-02-25| 611.07
#2008-02-26| 614.45
#2008-02-27| 622.20
#2008-02-28| 628.60
#2008-02-29| 625.71
#2008-03-03| 616.75
#2008-03-04| 610.68
#2008-03-05| 617.43
#2008-03-06| 620.61
#2008-03-07| 606.43
#2008-03-10| 599.17
#2008-03-11| 600.62
#2008-03-12| 605.89
#2008-03-13| 591.10
#2008-03-14| 595.13
#2008-03-17| 567.89
#2008-03-18| 572.16
#2008-03-19| 577.23
#2008-03-20| 575.93
#2008-03-21| .
#2008-03-24| 584.59
#2008-03-25| 597.09
#2008-03-26| 594.80
#2008-03-27| 601.17
#2008-03-28| 611.15
#2008-03-31| 610.65
#2008-04-01| 609.38
#2008-04-02| 617.52
#2008-04-03| 621.55
#2008-04-04| 617.42
#2008-04-07| 627.41
#2008-04-08| 626.06
#2008-04-09| 626.74
#2008-04-10| 626.52
#2008-04-11| 626.90
#2008-04-14| 623.37
#2008-04-15| 634.71
#2008-04-16| 637.99
#2008-04-17| 638.52
#2008-04-18| 639.42
#2008-04-21| 648.66
#2008-04-22| 652.26
#2008-04-23| 655.80
#2008-04-24| 652.63
#2008-04-25| 658.28
#2008-04-28| 658.88
#2008-04-29| 657.37
#2008-04-30| 661.08
#2008-05-01| 661.39
#2008-05-02| 662.65
#2008-05-05| 665.15
#2008-05-06| 657.48
#2008-05-07| 651.97
#2008-05-08| 642.68
#2008-05-09| 636.08
#2008-05-12| 633.74
#2008-05-13| 632.19
#2008-05-14| 634.96
#2008-05-15| 636.65
#2008-05-16| 642.49
#2008-05-19| 643.10
#2008-05-20| 633.22
#2008-05-21| 627.93
#2008-05-22| 622.92
#2008-05-23| 626.30
#2008-05-26| .
#2008-05-27| 624.70
#2008-05-28| 633.34
#2008-05-29| 634.98
#2008-05-30| 643.82
#2008-06-02| 641.84
#2008-06-03| 642.17
#2008-06-04| 632.83
#2008-06-05| 639.58
#2008-06-06| 637.94
#2008-06-09| 636.36
#2008-06-10| 640.26
#2008-06-11| 642.44
#2008-06-12| 637.86
#2008-06-13| 641.98
#2008-06-16| 645.38
#2008-06-17| 649.01
#2008-06-18| 647.70
#2008-06-19| 637.71
#2008-06-20| 627.80
#2008-06-23| 615.43
#2008-06-24| 608.80
#2008-06-25| 614.46
#2008-06-26| 615.14
#2008-06-27| 604.97
#2008-06-30| 605.31
#2008-07-01| 592.60
#2008-07-02| 600.73
#2008-07-03| 590.41
#2008-07-04| .
#2008-07-07| 586.75
#2008-07-08| 582.31
#2008-07-09| 592.36
#2008-07-10| 595.30
#2008-07-11| 599.40
#2008-07-14| 594.83
#2008-07-15| 573.89
#2008-07-16| 576.41
#2008-07-17| 581.09
#2008-07-18| 584.72
#2008-07-21| 598.26
#2008-07-22| 599.37
#2008-07-23| 615.01
#2008-07-24| 614.22
#2008-07-25| 611.48
#2008-07-28| 611.13
#2008-07-29| 598.79
#2008-07-30| 606.50
#2008-07-31| 602.26
#2008-08-01| 605.22
#2008-08-04| 608.23
#2008-08-05| 612.12
#2008-08-06| 613.84
#2008-08-07| 616.37
#2008-08-08| 616.25
#2008-08-11| 614.66
#2008-08-12| 606.40
#2008-08-13| 606.68
#2008-08-14| 606.05
#2008-08-15| 605.84
#2008-08-18| 597.12
#2008-08-19| 595.79
#2008-08-20| 600.32
#2008-08-21| 593.46
#2008-08-22| 594.55
#2008-08-25| 588.34
#2008-08-26| 588.79
#2008-08-27| 591.22
#2008-08-28| 587.37
#2008-08-29| 589.04
#2008-09-01| .
#2008-09-02| 579.29
#2008-09-03| 576.25
#2008-09-04| 581.39
#2008-09-05| 571.33
#2008-09-08| 579.99
#2008-09-09| 568.72
#2008-09-10| 564.34
#2008-09-11| 549.07
#2008-09-12| 549.77
#2008-09-15| 535.33
#2008-09-16| 510.38
#2008-09-17| 512.67
#2008-09-18| 503.26
#2008-09-19| 522.95
#2008-09-22| 525.85
#2008-09-23| 519.90
#2008-09-24| 520.72
#2008-09-25| 514.93
#2008-09-26| 507.19
#2008-09-29| 491.33
#2008-09-30| 491.67
#2008-10-01| 498.99
#2008-10-02| 495.42
#2008-10-03| 486.12
#2008-10-06| 455.83
#2008-10-07| 441.17
#2008-10-08| 423.18
#2008-10-09| 424.52
#2008-10-10| 406.08
#2008-10-13| 417.34
#2008-10-14| 441.57
#2008-10-15| 431.15
#2008-10-16| 415.60
#2008-10-17| 408.16
#2008-10-20| 414.60
#2008-10-21| 413.92
#2008-10-22| 393.20
#2008-10-23| 373.05
#2008-10-24| 343.68
#2008-10-27| 324.47
#2008-10-28| 333.59
#2008-10-29| 330.97
#2008-10-30| 345.73
#2008-10-31| 354.85
#2008-11-03| 368.84
#2008-11-04| 376.58
#2008-11-05| 387.66
#2008-11-06| 379.04
#2008-11-07| 383.04
#2008-11-10| 397.67
#2008-11-11| 385.50
#2008-11-12| 372.68
#2008-11-13| 368.77
#2008-11-14| 367.41
#2008-11-17| 363.35
#2008-11-18| 354.46
#2008-11-19| 351.39
#2008-11-20| 341.00
#2008-11-21| 347.18
#2008-11-24| 348.42
#2008-11-25| 349.77
#2008-11-26| 359.37
#2008-11-27| .
#2008-11-28| 360.85
#2008-12-01| 355.36
#2008-12-02| 352.17
#2008-12-03| 352.71
#2008-12-04| 352.96
#2008-12-05| 353.37
#2008-12-08| 358.27
#2008-12-09| 358.24
#2008-12-10| 369.31
#2008-12-11| 371.04
#2008-12-12| 367.20
#2008-12-15| 378.17
#2008-12-16| 387.24
#2008-12-17| 387.49
#2008-12-18| 397.02
#2008-12-19| 399.56
#2008-12-22| 393.36
#2008-12-23| 382.67
#2008-12-24| 388.19
#2008-12-25| .
#2008-12-26| 387.56
#2008-12-29| 393.94
#2008-12-30| 397.84
#2008-12-31| 398.01
#2009-01-01| .
#2009-01-02| 397.11
#2009-01-05| 396.78
#2009-01-06| 397.19
#2009-01-07| 388.88
#2009-01-08| 384.91
#2009-01-09| 385.50
#2009-01-12| 377.64
#2009-01-13| 375.31
#2009-01-14| 383.30
#2009-01-15| 371.40
#2009-01-16| 379.38
#2009-01-19| .
#2009-01-20| 371.78
#2009-01-21| 364.14
#2009-01-22| 361.31
#2009-01-23| 360.50
#2009-01-26| 360.59
#2009-01-27| 365.22
#2009-01-28| 368.52
#2009-01-29| 366.98
#2009-01-30| 366.73
#2009-02-02| 363.40
#2009-02-03| 361.29
#2009-02-04| 362.38
#2009-02-05| 362.51
#2009-02-06| 366.64
#2009-02-09| 372.30
#2009-02-10| 373.49
#2009-02-11| 370.12
#2009-02-12| 370.18
#2009-02-13| 372.67
#2009-02-16| .
#2009-02-17| 356.69
#2009-02-18| 357.63
#2009-02-19| 356.78
#2009-02-20| 351.00
#2009-02-23| 353.18
#2009-02-24| 348.37
#2009-02-25| 347.71
#2009-02-26| 345.17
#2009-02-27| 339.97
#2009-03-02| 332.78
#2009-03-03| 329.36
#2009-03-04| 335.18
#2009-03-05| 329.11
#2009-03-06| 333.27
#2009-03-09| 333.88
#2009-03-10| 334.88
#2009-03-11| 338.20
#2009-03-12| 340.26
#2009-03-13| 345.76
#2009-03-16| 349.23
#2009-03-17| 350.58
#2009-03-18| 355.24
#2009-03-19| 359.77
#2009-03-20| 356.00
#2009-03-23| 366.39
#2009-03-24| 366.32
#2009-03-25| 368.56
#2009-03-26| 375.12
#2009-03-27| 380.12
#2009-03-30| 372.94
#2009-03-31| 382.53
#2009-04-01| 381.63
#2009-04-02| 394.13
#2009-04-03| 393.08
#2009-04-06| 399.51
#2009-04-07| 400.14
#2009-04-08| 404.96
#2009-04-09| 410.77
#2009-04-10| .
#2009-04-13| 416.27
#2009-04-14| 415.73
#2009-04-15| 425.10
#2009-04-16| 420.05
#2009-04-17| 415.45
#2009-04-20| 415.64
#2009-04-21| 416.91
#2009-04-22| 415.23
#2009-04-23| 423.44
#2009-04-24| 428.65
#2009-04-27| 439.93
#2009-04-28| 423.12
#2009-04-29| 428.91
#2009-04-30| 436.54
#2009-05-01| 436.33
#2009-05-04| 441.34
#2009-05-05| 444.98
#2009-05-06| 444.18
#2009-05-07| 451.15
#2009-05-08| 450.20
#2009-05-11| 447.33
#2009-05-12| 450.30
#2009-05-13| 446.08
#2009-05-14| 443.18
#2009-05-15| 449.72
#2009-05-18| 483.45
#2009-05-19| 473.41
#2009-05-20| 483.59
#2009-05-21| 482.04
#2009-05-22| 489.51
#2009-05-25| .
#2009-05-26| 482.63
#2009-05-27| 487.88
#2009-05-28| 488.26
#2009-05-29| 487.15
#2009-06-01| 489.09
#2009-06-02| 486.86
#2009-06-03| 496.84
#2009-06-04| 501.11
#2009-06-05| 507.60
#2009-06-08| 496.13
#2009-06-09| 499.15
#2009-06-10| 513.26
#2009-06-11| 514.84
#2009-06-12| 511.39
#2009-06-15| 505.13
#2009-06-16| 508.36
#2009-06-17| 502.11
#2009-06-18| 498.24
#2009-06-19| 506.79
#2009-06-22| 502.10
#2009-06-23| 496.84
#2009-06-24| 504.13
#2009-06-25| 503.75
#2009-06-26| 505.66
#2009-06-29| 503.70
#2009-06-30| 499.76
#2009-07-01| 502.37
#2009-07-02| 504.32
#2009-07-03| .
#2009-07-06| 504.45
#2009-07-07| 509.13
#2009-07-08| 501.09
#2009-07-09| 505.61
#2009-07-10| 497.12
#2009-07-13| 488.97
#2009-07-14| 499.05
#2009-07-15| 510.39
#2009-07-16| 511.12
#2009-07-17| 517.15
#2009-07-20| 529.94
#2009-07-21| 529.71
#2009-07-22| 525.07
#2009-07-23| 536.57
#2009-07-24| 542.33
#2009-07-27| 545.96
#2009-07-28| 543.94
#2009-07-29| 534.52
#2009-07-30| 536.07
#2009-07-31| 543.49
#2009-08-03| 550.79
#2009-08-04| 544.56
#2009-08-05| 545.87
#2009-08-06| 543.76
#2009-08-07| 537.89
#2009-08-10| 539.51
#2009-08-11| 541.47
#2009-08-12| 541.26
#2009-08-13| 548.47
#2009-08-14| 545.51
#2009-08-17| 529.87
#2009-08-18| 529.72
#2009-08-19| 526.15
#2009-08-20| 531.30
#2009-08-21| 542.30
#2009-08-24| 550.83
#2009-08-25| 546.81
#2009-08-26| 552.73
#2009-08-27| 551.83
#2009-08-28| 553.97
#2009-08-31| 543.78
#2009-09-01| 542.11
#2009-09-02| 538.71
#2009-09-03| 538.01
#2009-09-04| 541.99
#2009-09-07| .
#2009-09-08| 550.76
#2009-09-09| 550.00
#2009-09-10| 552.65
#2009-09-11| 555.68
#2009-09-14| 553.71
#2009-09-15| 559.26
#2009-09-16| 566.67
#2009-09-17| 567.00
#2009-09-18| 573.68
#2009-09-21| 573.62
#2009-09-22| 576.09
#2009-09-23| 575.51
#2009-09-24| 578.72
#2009-09-25| 599.53
#2009-09-28| 597.25
#2009-09-29| 603.94
#2009-09-30| 608.06
#2009-10-01| 602.87
#2009-10-02| 604.21
#2009-10-05| 607.70
#2009-10-06| 617.37
#2009-10-07| 627.38
#2009-10-08| 632.66
#2009-10-09| 627.53
#2009-10-12| 631.90
#2009-10-13| 632.03
#2009-10-14| 642.86
#2009-10-15| 637.80
#2009-10-16| 636.73
#2009-10-19| 639.63
#2009-10-20| 642.04
#2009-10-21| 631.66
#2009-10-22| 620.32
#2009-10-23| 630.81
#2009-10-26| 637.28
#2009-10-27| 631.95
#2009-10-28| 625.12
#2009-10-29| 620.21
#2009-10-30| 620.16
#2009-11-02| 618.73
#2009-11-03| 613.94
#2009-11-04| 627.49
#2009-11-05| 627.97
#2009-11-06| 635.00
#2009-11-09| 646.45
#2009-11-10| 644.12
#2009-11-11| 653.68
#2009-11-12| 646.34
#2009-11-13| 649.19
#2009-11-16| 651.70
#2009-11-17| 651.13
#2009-11-18| 652.78
#2009-11-19| 646.60
#2009-11-20| 650.74
#2009-11-23| 656.48
#2009-11-24| 657.57
#2009-11-25| 659.32
#2009-11-26| .
#2009-11-27| 645.21
#2009-11-30| 654.45
#2009-12-01| 668.79
#2009-12-02| 671.40
#2009-12-03| 682.46
#2009-12-04| 686.21
#2009-12-07| 680.39
#2009-12-08| 679.94
#2009-12-09| 680.07
#2009-12-10| 678.93
#2009-12-11| 678.70
#2009-12-14| 678.38
#2009-12-15| 678.98
#2009-12-16| 680.65
#2009-12-17| 681.91
#2009-12-18| 690.09
#2009-12-21| 684.48
#2009-12-22| 684.40
#2009-12-23| 686.20
#2009-12-24| 690.43
#2009-12-25| .
#2009-12-28| 687.69
#2009-12-29| 683.20
#2009-12-30| 683.76
#2009-12-31| 685.63
#2010-01-01| .
#2010-01-04| 691.95
#2010-01-05| 697.42
#2010-01-06| 714.94
#2010-01-07| 709.42
#2010-01-08| 711.68
#2010-01-11| 717.55
#2010-01-12| 710.74
#2010-01-13| 710.45
#2010-01-14| 717.13
#2010-01-15| 721.28
#2010-01-18| .
#2010-01-19| 710.39
#2010-01-20| 706.73
#2010-01-21| 694.28
#2010-01-22| 682.68
#2010-01-25| 678.21
#2010-01-26| 669.98
#2010-01-27| 655.70
#2010-01-28| 662.67
#2010-01-29| 661.87
#2010-02-01| 668.47
#2010-02-02| 669.07
#2010-02-03| 679.10
#2010-02-04| 671.30
#2010-02-05| 650.57
#2010-02-08| 650.88
#2010-02-09| 658.34
#2010-02-10| 658.29
#2010-02-11| 663.57
#2010-02-12| 665.14
#2010-02-15| .
#2010-02-16| 674.30
#2010-02-17| 677.69
#2010-02-18| 676.48
#2010-02-19| 674.03
#2010-02-22| 676.76
#2010-02-23| 680.87
#2010-02-24| 677.20
#2010-02-25| 676.13
#2010-02-26| 687.07
#2010-03-01| 688.76
#2010-03-02| 695.78
#2010-03-03| 704.88
#2010-03-04| 706.84
#2010-03-05| 713.85
#2010-03-08| 720.33
#2010-03-09| 715.74
#2010-03-10| 719.34
#2010-03-11| 719.22
#2010-03-12| 721.12
#2010-03-15| 717.18
#2010-03-16| 723.48
#2010-03-17| 735.92
#2010-03-18| 733.30
#2010-03-19| 738.65
#2010-03-22| 739.19
#2010-03-23| 748.45
#2010-03-24| 748.30
#2010-03-25| 754.40
#2010-03-26| 758.17
#2010-03-29| 762.46
#2010-03-30| 761.66
#2010-03-31| 767.11
#2010-04-01| 771.72
#2010-04-02| .
#2010-04-05| 779.89
#2010-04-06| 778.45
#2010-04-07| 786.58
#2010-04-08| 780.28
#2010-04-09| 782.05
#2010-04-12| 777.65
#2010-04-13| 773.81
#2010-04-14| 780.47
#2010-04-15| 786.51
#2010-04-16| 783.28
#2010-04-19| 767.05
#2010-04-20| 776.52
#2010-04-21| 781.11
#2010-04-22| 781.70
#2010-04-23| 782.47
#2010-04-26| 785.92
#2010-04-27| 786.65
#2010-04-28| 779.30
#2010-04-29| 776.21
#2010-04-30| 787.69
#2010-05-03| 783.56
#2010-05-04| 783.56
#2010-05-05| 775.41
#2010-05-06| 764.97
#2010-05-07| 749.06
#2010-05-10| 764.93
#2010-05-11| 753.42
#2010-05-12| 759.82
#2010-05-13| 770.00
#2010-05-14| 771.86
#2010-05-17| 761.27
#2010-05-18| 765.83
#2010-05-19| 740.51
#2010-05-20| 730.95
#2010-05-21| 721.99
#2010-05-24| 717.25
#2010-05-25| 689.20
#2010-05-26| 705.13
#2010-05-27| 717.27
#2010-05-28| 735.89
#2010-05-31| .
#2010-06-01| 733.30
#2010-06-02| 734.73
#2010-06-03| 746.42
#2010-06-04| 744.99
#2010-06-07| 731.68
#2010-06-08| 736.05
#2010-06-09| 740.00
#2010-06-10| 749.64
#2010-06-11| 751.86
#2010-06-14| 761.22
#2010-06-15| 767.20
#2010-06-16| 768.23
#2010-06-17| 772.62
#2010-06-18| 769.28
#2010-06-21| 784.00
#2010-06-22| 779.00
#2010-06-23| 785.80
#2010-06-24| 783.85
#2010-06-25| 784.58
#2010-06-28| 788.80
#2010-06-29| 773.81
#2010-06-30| 775.46
#2010-07-01| 769.90
#2010-07-02| 762.59
#2010-07-05| .
#2010-07-06| 766.90
#2010-07-07| 762.63
#2010-07-08| 768.70
#2010-07-09| 776.60
#2010-07-12| 773.63
#2010-07-13| 771.75
#2010-07-14| 770.76
#2010-07-15| 771.47
#2010-07-16| 771.86
#2010-07-19| 764.48
#2010-07-20| 761.59
#2010-07-21| 764.14
#2010-07-22| 762.78
#2010-07-23| 764.74
#2010-07-26| 764.31
#2010-07-27| 767.93
#2010-07-28| 770.84
#2010-07-29| 771.34
#2010-07-30| 768.77
#2010-08-02| 777.70
#2010-08-03| 782.65
#2010-08-04| 782.03
#2010-08-05| 782.02
#2010-08-06| 782.07
#2010-08-09| 785.43
#2010-08-10| 776.12
#2010-08-11| 762.07
#2010-08-12| 757.93
#2010-08-13| 760.93
#2010-08-16| 761.47
#2010-08-17| 767.67
#2010-08-18| 772.40
#2010-08-19| 777.96
#2010-08-20| 778.23
#2010-08-23| 780.81
#2010-08-24| 776.62
#2010-08-25| 769.17
#2010-08-26| 770.55
#2010-08-27| 767.84
#2010-08-30| 770.52
#2010-08-31| 768.41
#2010-09-01| 778.29
#2010-09-02| 786.15
#2010-09-03| 793.49
#2010-09-06| .
#2010-09-07| 798.91
#2010-09-08| 800.01
#2010-09-09| 803.27
#2010-09-10| 806.62
#2010-09-13| 819.28
#2010-09-14| 817.44
#2010-09-15| 816.52
#2010-09-16| 816.58
#2010-09-17| 833.85
#2010-09-20| 837.69
#2010-09-21| 843.70
#2010-09-22| 843.43
#2010-09-23| 841.81
#2010-09-24| 851.49
#2010-09-27| 859.48
#2010-09-28| 856.80
#2010-09-29| 861.95
#2010-09-30| 867.00
#2010-10-01| 883.29
#2010-10-04| 890.53
#2010-10-05| 890.90
#2010-10-06| 896.55
#2010-10-07| 900.73
#2010-10-08| 898.69
#2010-10-11| 899.23
#2010-10-12| 891.58
#2010-10-13| 903.48
#2010-10-14| 907.47
#2010-10-15| 902.20
#2010-10-18| 894.24
#2010-10-19| 898.38
#2010-10-20| 900.52
#2010-10-21| 912.68
#2010-10-22| 906.48
#2010-10-25| 918.22
#2010-10-26| 916.12
#2010-10-27| 911.41
#2010-10-28| 902.80
#2010-10-29| 907.29
#2010-11-01| 918.19
#2010-11-02| 920.26
#2010-11-03| 929.15
#2010-11-04| 936.44
#2010-11-05| 942.86
#2010-11-08| 946.51
#2010-11-09| 947.69
#2010-11-10| 945.83
#2010-11-11| 938.51
#2010-11-12| 921.33
#2010-11-15| 920.28
#2010-11-16| 912.83
#2010-11-17| 909.03
#2010-11-18| 918.66
#2010-11-19| 915.99
#2010-11-22| 918.78
#2010-11-23| 908.16
#2010-11-24| 904.03
#2010-11-25| .
#2010-11-26| 892.59
#2010-11-29| 901.95
#2010-11-30| 908.49
#2010-12-01| 921.99
#2010-12-02| 931.58
#2010-12-03| 933.67
#2010-12-06| 935.51
#2010-12-07| 942.97
#2010-12-08| 928.79
#2010-12-09| 911.85
#2010-12-10| 918.55
#2010-12-13| 925.65
#2010-12-14| 928.92
#2010-12-15| 914.45
#2010-12-16| 913.04
#2010-12-17| 910.76
#2010-12-20| 900.86
#2010-12-21| 906.21
#2010-12-22| 907.22
#2010-12-23| 907.89
#2010-12-24| .
#2010-12-27| 913.51
#2010-12-28| 915.70
#2010-12-29| 920.84
#2010-12-30| 930.75
#2010-12-31| 938.76
#2011-01-03| 943.00
#2011-01-04| 945.02
#2011-01-05| 940.20
#2011-01-06| 941.98
#2011-01-07| 930.14
#2011-01-10| 915.42
#2011-01-11| 916.95
#2011-01-12| 925.48
#2011-01-13| 915.73
#2011-01-14| 909.28
#2011-01-17| .
#2011-01-18| 911.04
#2011-01-19| 910.14
#2011-01-20| 905.68
#2011-01-21| 898.76
#2011-01-24| 894.07
#2011-01-25| 888.24
#2011-01-26| 892.14
#2011-01-27| 881.83
#2011-01-28| 874.99
#2011-01-31| 875.37
#2011-02-01| 870.12
#2011-02-02| 874.59
#2011-02-03| 875.44
#2011-02-04| 869.37
#2011-02-07| 862.41
#2011-02-08| 858.55
#2011-02-09| 844.35
#2011-02-10| 834.80
#2011-02-11| 837.22
#2011-02-14| 853.98
#2011-02-15| 853.62
#2011-02-16| 852.10
#2011-02-17| 857.36
#2011-02-18| 860.31
#2011-02-21| .
#2011-02-22| 852.38
#2011-02-23| 849.76
#2011-02-24| 827.81
#2011-02-25| 833.97
#2011-02-28| 836.00
#2011-03-01| 855.61
#2011-03-02| 854.50
#2011-03-03| 855.07
#2011-03-04| 860.82
#2011-03-07| 857.22
#2011-03-08| 860.16
#2011-03-09| 860.29
#2011-03-10| 855.63
#2011-03-11| 850.32
#2011-03-14| 852.58
#2011-03-15| 834.99
#2011-03-16| 848.73
#2011-03-17| 842.22
#2011-03-18| 844.56
#2011-03-21| 849.26
#2011-03-22| 856.35
#2011-03-23| 864.20
#2011-03-24| 866.24
#2011-03-25| 873.08
#2011-03-28| 865.05
#2011-03-29| 874.44
#2011-03-30| 889.39
#2011-03-31| 891.68
#2011-04-01| 897.87
#2011-04-04| 902.81
#2011-04-05| 905.46
#2011-04-06| 907.92
#2011-04-07| 909.55
#2011-04-08| 911.35
#2011-04-11| 905.75
#2011-04-12| 899.05
#2011-04-13| 904.89
#2011-04-14| 905.93
#2011-04-15| 907.81
#2011-04-18| 901.98
#2011-04-19| 899.58
#2011-04-20| 910.91
#2011-04-21| 911.92
#2011-04-22| .
#2011-04-25| 913.25
#2011-04-26| 912.67
#2011-04-27| 917.95
#2011-04-28| 916.29
#2011-04-29| 921.69
#2011-05-02| 924.78
#2011-05-03| 912.40
#2011-05-04| 909.04
#2011-05-05| 901.42
#2011-05-06| 903.01
#2011-05-09| 902.18
#2011-05-10| 902.45
#2011-05-11| 908.58
#2011-05-12| 896.34
#2011-05-13| 902.84
#2011-05-16| 898.28
#2011-05-17| 894.14
#2011-05-18| 891.39
#2011-05-19| 887.31
#2011-05-20| 892.49
#2011-05-23| 869.67
#2011-05-24| 869.15
#2011-05-25| 865.58
#2011-05-26| 873.07
#2011-05-27| 880.74
#2011-05-30| .
#2011-05-31| 909.45
#2011-06-01| 911.07
#2011-06-02| 906.65
#2011-06-03| 907.37
#2011-06-06| 911.25
#2011-06-07| 916.87
#2011-06-08| 907.08
#2011-06-09| 899.46
#2011-06-10| 895.11
#2011-06-13| 894.51
#2011-06-14| 902.06
#2011-06-15| 904.82
#2011-06-16| 899.77
#2011-06-17| 895.44
#2011-06-20| 883.52
#2011-06-21| 890.57
#2011-06-22| 892.38
#2011-06-23| 883.66
#2011-06-24| 895.84
#2011-06-27| 898.15
#2011-06-28| 907.19
#2011-06-29| 914.94
#2011-06-30| 922.92
#2011-07-01| 923.53
#2011-07-04| .
#2011-07-05| 935.11
#2011-07-06| 932.73
#2011-07-07| 946.86
#2011-07-08| 941.30
#2011-07-11| 936.94
#2011-07-12| 927.03
#2011-07-13| 936.63
#2011-07-14| 941.66
#2011-07-15| 945.79
#2011-07-18| 942.56
#2011-07-19| 948.68
#2011-07-20| 947.26
#2011-07-21| 939.89
#2011-07-22| 954.15
#2011-07-25| 959.51
#2011-07-26| 962.41
#2011-07-27| 965.59
#2011-07-28| 965.88
#2011-07-29| 958.86
#2011-08-01| 968.35
#2011-08-02| 961.74
#2011-08-03| 948.99
#2011-08-04| 935.45
#2011-08-05| 906.43
#2011-08-08| 882.10
#2011-08-09| 851.97
#2011-08-10| 870.88
#2011-08-11| 870.36
#2011-08-12| 873.35
#2011-08-15| 875.89
#2011-08-16| 874.71
#2011-08-17| 877.22
#2011-08-18| 864.42
#2011-08-19| 840.19
#2011-08-22| 845.80
#2011-08-23| 854.91
#2011-08-24| 845.16
#2011-08-25| 847.60
#2011-08-26| 842.62
#2011-08-29| 852.37
#2011-08-30| 862.35
#2011-08-31| 867.40
#2011-09-01| 868.00
#2011-09-02| 874.47
#2011-09-05| .
#2011-09-06| 851.12
#2011-09-07| 859.58
#2011-09-08| 861.54
#2011-09-09| 851.14
#2011-09-12| 836.14
#2011-09-13| 827.93
#2011-09-14| 819.55
#2011-09-15| 823.21
#2011-09-16| 839.62
#2011-09-19| 824.15
#2011-09-20| 826.03
#2011-09-21| 829.36
#2011-09-22| 794.04
#2011-09-23| 782.88
#2011-09-26| 761.83
#2011-09-27| 785.16
#2011-09-28| 795.60
#2011-09-29| 794.62
#2011-09-30| 792.51
#2011-10-03| 777.08
#2011-10-04| 763.00
#2011-10-05| 766.46
#2011-10-06| 774.25
#2011-10-07| 785.33
#2011-10-10| 792.06
#2011-10-11| 801.73
#2011-10-12| 811.15
#2011-10-13| 809.56
#2011-10-14| 805.23
#2011-10-17| 816.64
#2011-10-18| 803.30
#2011-10-19| 811.31
#2011-10-20| 792.37
#2011-10-21| 787.65
#2011-10-24| 802.31
#2011-10-25| 812.97
#2011-10-26| 817.09
#2011-10-27| 823.64
#2011-10-28| 837.12
#2011-10-31| 837.66
#2011-11-01| 821.43
#2011-11-02| 822.66
#2011-11-03| 820.70
#2011-11-04| 832.34
#2011-11-07| 830.82
#2011-11-08| 824.88
#2011-11-09| 813.32
#2011-11-10| 796.15
#2011-11-11| 803.86
#2011-11-14| 809.18
#2011-11-15| 802.60
#2011-11-16| 789.56
#2011-11-17| 785.27
#2011-11-18| 776.45
#2011-11-21| 762.43
#2011-11-22| 764.75
#2011-11-23| 755.12
#2011-11-24| .
#2011-11-25| 750.18
#2011-11-28| 767.78
#2011-11-29| 773.22
#2011-11-30| 777.34
#2011-12-01| 791.23
#2011-12-02| 798.80
#2011-12-05| 797.47
#2011-12-06| 790.38
#2011-12-07| 784.88
#2011-12-08| 780.28
#2011-12-09| 772.92
#2011-12-12| 764.02
#2011-12-13| 759.75
#2011-12-14| 751.26
#2011-12-15| 744.52
#2011-12-16| 755.56
#2011-12-19| 739.13
#2011-12-20| 742.41
#2011-12-21| 755.89
#2011-12-22| 757.58
#2011-12-23| 761.91
#2011-12-26| .
#2011-12-27| 754.24
#2011-12-28| 755.59
#2011-12-29| 755.96
#2011-12-30| 760.13
#2012-01-02| .
#2012-01-03| 767.46
#2012-01-04| 767.41
#2012-01-05| 766.17
#2012-01-06| 765.70
#2012-01-09| 774.11
#2012-01-10| 786.83
#2012-01-11| 787.59
#2012-01-12| 789.72
#2012-01-13| 793.70
#2012-01-16| .
#2012-01-17| 800.93
#2012-01-18| 801.55
#2012-01-19| 808.96
#2012-01-20| 806.23
#2012-01-23| 808.69
#2012-01-24| 810.98
#2012-01-25| 814.06
#2012-01-26| 816.79
#2012-01-27| 823.58
#2012-01-30| 815.08
#2012-01-31| 828.35
#2012-02-01| 830.17
#2012-02-02| 831.85
#2012-02-03| 850.60
#2012-02-06| 845.41
#2012-02-07| 840.99
#2012-02-08| 845.40
#2012-02-09| 842.38
#2012-02-10| 837.10
#2012-02-13| 844.16
#2012-02-14| 833.94
#2012-02-15| 839.67
#2012-02-16| 835.02
#2012-02-17| 835.87
#2012-02-20| .
#2012-02-21| 833.60
#2012-02-22| 833.62
#2012-02-23| 830.62
#2012-02-24| 834.07
#2012-02-27| 824.48
#2012-02-28| 832.12
#2012-02-29| 838.53
#2012-03-01| 833.76
#2012-03-02| 837.01
#2012-03-05| 829.66
#2012-03-06| 817.56
#2012-03-07| 817.74
#2012-03-08| 825.89
#2012-03-09| 842.11
#2012-03-12| 840.38
#2012-03-13| 843.42
#2012-03-14| 849.96
#2012-03-15| 845.81
#2012-03-16| 845.81
#2012-03-19| 843.44
#2012-03-20| 839.66
#2012-03-21| 842.36
#2012-03-22| 834.51
#2012-03-23| 839.15
#2012-03-26| 830.05
#2012-03-27| 839.57
#2012-03-28| 838.63
#2012-03-29| 834.70
#2012-03-30| 848.91
#2012-04-02| 846.85
#2012-04-03| 849.27
#2012-04-04| 838.90
#2012-04-05| 836.77
#2012-04-06| .
#2012-04-09| 834.77
#2012-04-10| 831.67
#2012-04-11| 833.15
#2012-04-12| 831.78
#2012-04-13| 838.52
#2012-04-16| 833.99
#2012-04-17| 835.01
#2012-04-18| 839.38
#2012-04-19| 843.34
#2012-04-20| 841.19
#2012-04-23| 831.98
#2012-04-24| 827.95
#2012-04-25| 830.16
#2012-04-26| 831.62
#2012-04-27| 833.30
#2012-04-30| 837.09
#2012-05-01| 837.08
#2012-05-02| 837.95
#2012-05-03| 834.25
#2012-05-04| 834.18
#2012-05-07| 832.78
#2012-05-08| 829.75
#2012-05-09| 822.49
#2012-05-10| 821.55
#2012-05-11| 815.88
#2012-05-14| 818.74
#2012-05-15| 814.98
#2012-05-16| 797.74
#2012-05-17| 798.28
#2012-05-18| 791.21
#2012-05-21| 788.54
#2012-05-22| 788.25
#2012-05-23| 774.10
#2012-05-24| 778.34
#2012-05-25| 785.11
#2012-05-28| .
#2012-05-29| 792.37
#2012-05-30| 787.10
#2012-05-31| 790.70
#2012-06-01| 787.76
#2012-06-04| 777.16
#2012-06-05| 783.11
#2012-06-06| 790.69
#2012-06-07| 800.56
#2012-06-08| 793.59
#2012-06-11| 792.73
#2012-06-12| 790.30
#2012-06-13| 794.81
#2012-06-14| 791.56
#2012-06-15| 801.01
#2012-06-18| 802.11
#2012-06-19| 810.25
#2012-06-20| 818.80
#2012-06-21| 815.76
#2012-06-22| 806.82
#2012-06-25| 805.51
#2012-06-26| 808.22
#2012-06-27| 812.57
#2012-06-28| 814.24
#2012-06-29| 835.32
#2012-07-02| 841.56
#2012-07-03| 852.17
#2012-07-04| .
#2012-07-05| 852.95
#2012-07-06| 851.99
#2012-07-09| 844.08
#2012-07-10| 848.28
#2012-07-11| 857.04
#2012-07-12| 845.96
#2012-07-13| 851.31
#2012-07-16| 857.09
#2012-07-17| 861.35
#2012-07-18| 853.34
#2012-07-19| 860.12
#2012-07-20| 857.97
#2012-07-23| 846.53
#2012-07-24| 846.85
#2012-07-25| 837.28
#2012-07-26| 838.17
#2012-07-27| 846.65
#2012-07-30| 856.08
#2012-07-31| 863.56
#2012-08-01| 874.71
#2012-08-02| 870.53
#2012-08-03| 873.35
#2012-08-06| 879.98
#2012-08-07| 884.18
#2012-08-08| 884.17
#2012-08-09| 884.05
#2012-08-10| 883.09
#2012-08-13| 884.64
#2012-08-14| 884.32
#2012-08-15| 885.45
#2012-08-16| 887.04
#2012-08-17| 892.61
#2012-08-20| 893.24
#2012-08-21| 897.95
#2012-08-22| 899.96
#2012-08-23| 910.69
#2012-08-24| 911.35
#2012-08-27| 909.75
#2012-08-28| 909.14
#2012-08-29| 911.05
#2012-08-30| 911.88
#2012-08-31| 911.59
#2012-09-03| .
#2012-09-04| 910.32
#2012-09-05| 905.37
#2012-09-06| 911.87
#2012-09-07| 922.07
#2012-09-10| 929.18
#2012-09-11| 933.44
#2012-09-12| 937.24
#2012-09-13| 928.18
#2012-09-14| 936.16
#2012-09-17| 932.24
#2012-09-18| 931.20
#2012-09-19| 935.50
#2012-09-20| 929.11
#2012-09-21| 941.39
#2012-09-24| 939.48
#2012-09-25| 946.39
#2012-09-26| 948.18
#2012-09-27| 952.81
#2012-09-28| 970.25
#2012-10-01| 971.74
#2012-10-02| 972.25
#2012-10-03| 978.73
#2012-10-04| 980.54
#2012-10-05| 978.60
#2012-10-08| 981.10
#2012-10-09| 986.99
#2012-10-10| 978.56
#2012-10-11| 978.14
#2012-10-12| 989.01
#2012-10-15| 985.19
#2012-10-16| 984.62
#2012-10-17| 988.56
#2012-10-18| 974.99
#2012-10-19| 975.88
#2012-10-22| 989.38
#2012-10-23| 987.46
#2012-10-24| 989.81
#2012-10-25| 986.92
#2012-10-26| 975.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 989.27
#2012-11-01| 995.15
#2012-11-02| 997.96
#2012-11-05| 997.42
#2012-11-06|1007.13
#2012-11-07|1013.82
#2012-11-08|1003.90
#2012-11-09|1000.25
#2012-11-12|1001.00
#2012-11-13| 993.91
#2012-11-14| 990.54
#2012-11-15| 982.51
#2012-11-16| 979.76
#2012-11-19| 978.25
#2012-11-20| 979.93
#2012-11-21| 977.59
#2012-11-22| .
#2012-11-23| 977.03
#2012-11-26| 979.73
#2012-11-27| 978.41
#2012-11-28| 979.99
#2012-11-29| 990.02
#2012-11-30|1000.00
#2012-12-03| 994.48
#2012-12-04|1000.94
#2012-12-05|1001.80
#2012-12-06| 997.97
#2012-12-07| 995.21
#2012-12-10|1001.69
#2012-12-11|1003.65
#2012-12-12|1017.68
#2012-12-13|1021.55
#2012-12-14|1018.16
#2012-12-17|1010.85
#2012-12-18|1010.63
#2012-12-19|1019.56
#2012-12-20|1013.59
#2012-12-21|1008.64
#2012-12-24|1018.95
#2012-12-25|1018.12
#2012-12-26|1020.76
#2012-12-27|1024.05
#2012-12-28|1027.57
#2012-12-31|1028.64
#2013-01-01|1030.62
#2013-01-02|1037.80
#2013-01-03|1038.89
#2013-01-04|1037.88
#2013-01-07|1045.63
#2013-01-08|1052.19
#2013-01-09|1058.40
#2013-01-10|1052.82
#2013-01-11|1047.27
#2013-01-14|1054.55
#2013-01-15|1051.86
#2013-01-16|1046.60
#2013-01-17|1052.60
#2013-01-18|1062.06
#2013-01-21|1057.96
#2013-01-22|1055.80
#2013-01-23|1056.93
#2013-01-24|1044.69
#2013-01-25|1048.93
#2013-01-28|1040.00
#2013-01-29|1047.88
#2013-01-30|1056.82
#2013-01-31|1057.02
#2013-02-01|1058.03
#2013-02-04|1061.36
#2013-02-05|1067.00
#2013-02-06|1069.90
#2013-02-07|1066.00
#2013-02-08|1053.55
#2013-02-11|1055.92
#2013-02-12|1061.01
#2013-02-13|1066.02
#2013-02-14|1065.73
#2013-02-15|1067.49
#2013-02-18|1067.97
#2013-02-19|1072.42
#2013-02-20|1077.83
#2013-02-21|1072.20
#2013-02-22|1084.61
#2013-02-25|1091.15
#2013-02-26|1079.75
#2013-02-27|1089.64
#2013-02-28|1088.09
#2013-03-01|1083.39
#2013-03-04|1083.11
#2013-03-05|1094.44
#2013-03-06|1100.69
#2013-03-07|1108.36
#2013-03-08|1118.55
#2013-03-11| .
#2013-03-12|1116.39
#2013-03-13|1115.02
#2013-03-14|1114.91
#2013-03-15|1114.26
#2013-03-18|1106.39
#2013-03-19|1106.80
#2013-03-20|1104.81
#2013-03-21|1100.32
#2013-03-22|1099.21
#2013-03-25|1102.47
#2013-03-26|1105.89
#2013-03-27|1107.99
#2013-03-28|1111.71
#2013-03-29| .
#2013-04-01|1117.90
#2013-04-02|1125.71
#2013-04-03|1125.71
#2013-04-04|1119.76
#2013-04-05|1108.86
#2013-04-08|1104.90
#2013-04-09|1104.10
#2013-04-10|1111.80
#2013-04-11|1118.91
#2013-04-12|1122.57
#2013-04-15|1124.05
#2013-04-16|1136.43
#2013-04-17|1137.37
#2013-04-18|1128.86
#2013-04-19|1119.19
#2013-04-22|1121.89
#2013-04-23|1121.31
#2013-04-24|1135.44
#2013-04-25|1144.66
#2013-04-26|1135.65
#2013-04-29|1139.16
#2013-04-30|1146.37
#2013-05-01|1145.06
#2013-05-02|1145.30
#2013-05-03|1148.23
#2013-05-06|1150.48
#2013-05-07|1162.64
#2013-05-08|1166.77
#2013-05-09|1152.37
#2013-05-10|1145.68
#2013-05-13|1142.16
#2013-05-14|1145.85
#2013-05-15|1155.19
#2013-05-16|1160.74
#2013-05-17|1160.28
#2013-05-20|1150.41
#2013-05-21|1149.34
#2013-05-22|1149.31
#2013-05-23|1126.42
#2013-05-24|1124.72
#2013-05-27|1132.89
#2013-05-28|1137.94
#2013-05-29|1145.57
#2013-05-30|1145.03
#2013-05-31|1136.54
#2013-06-03|1125.85
#2013-06-04|1135.28
#2013-06-05|1128.81
#2013-06-06|1118.53
#2013-06-07|1109.56
#2013-06-10|1100.38
#2013-06-11|1082.80
#2013-06-12|1088.38
#2013-06-13|1070.66
#2013-06-14|1087.46
#2013-06-17|1087.92
#2013-06-18|1080.22
#2013-06-19|1076.55
#2013-06-20|1050.91
#2013-06-21|1039.93
#2013-06-24|1021.33
#2013-06-25|1012.89
#2013-06-26|1020.07
#2013-06-27|1045.19
#2013-06-28|1076.50
#2013-07-01|1094.03
#2013-07-02|1104.93
#2013-07-03|1093.96
#2013-07-04|1095.75
#2013-07-05|1094.03
#2013-07-08|1073.44
#2013-07-09|1082.21
#2013-07-10|1090.68
#2013-07-11|1109.47
#2013-07-12|1119.63
#2013-07-15|1124.21
#2013-07-16|1131.87
#2013-07-17|1134.89
#2013-07-18|1144.01
#2013-07-19|1137.44
#2013-07-22|1147.38
#2013-07-23|1153.43
#2013-07-24|1155.83
#2013-07-25|1143.26
#2013-07-26|1148.55
#2013-07-29|1140.22
#2013-07-30|1133.65
#2013-07-31|1141.02
#2013-08-01|1134.64
#2013-08-02|1130.50
#2013-08-05|1136.49
#2013-08-06|1130.99
#2013-08-07|1126.99
#2013-08-08|1131.87
#2013-08-09|1129.90
#2013-08-12|1135.56
#2013-08-13|1145.31
#2013-08-14|1139.59
#2013-08-15|1134.09
#2013-08-16|1123.22
#2013-08-19|1101.42
#2013-08-20|1071.33
#2013-08-21|1054.21
#2013-08-22|1051.15
#2013-08-23|1064.23
#2013-08-26|1068.94
#2013-08-27|1036.14
#2013-08-28|1021.81
#2013-08-29|1039.21
#2013-08-30|1050.40
#2013-09-02|1062.84
#2013-09-03|1043.34
#2013-09-04|1058.43
#2013-09-05|1064.05
#2013-09-06|1071.76
#2013-09-09|1075.18
#2013-09-10|1096.23
#2013-09-11|1113.45
#2013-09-12|1105.79
#2013-09-13|1106.57
#2013-09-16|1099.78
#2013-09-17|1094.20
#2013-09-18|1097.83
#2013-09-19|1120.91
#2013-09-20|1117.56
#2013-09-23|1115.41
#2013-09-24|1111.40
#2013-09-25|1120.49
#2013-09-26|1133.44
#2013-09-27|1135.69
#2013-09-30|1124.43
#2013-10-01|1131.93
#2013-10-02|1135.39
#2013-10-03|1151.26
#2013-10-04|1152.16
#2013-10-07|1154.03
#2013-10-08|1159.01
#2013-10-09|1169.36
#2013-10-10|1169.40
#2013-10-11|1175.29
#2013-10-14|1171.40
#2013-10-15|1168.09
#2013-10-16|1164.73
#2013-10-17|1165.17
#2013-10-18|1173.40
#2013-10-21|1175.26
#2013-10-22|1178.84
#2013-10-23|1166.90
#2013-10-24|1171.32
#2013-10-25|1163.05
#2013-10-28|1161.78
#2013-10-29|1166.47
#2013-10-30|1175.77
#2013-10-31|1161.54
#2013-11-01|1156.81
#2013-11-04|1150.09
#2013-11-05|1145.43
#2013-11-06|1141.12
#2013-11-07|1133.70
#2013-11-08|1129.77
#2013-11-11|1125.10
#2013-11-12|1127.98
#2013-11-13|1123.77
#2013-11-14|1134.49
#2013-11-15|1139.55
#2013-11-18|1155.88
#2013-11-19|1157.66
#2013-11-20|1150.60
#2013-11-21|1136.71
#2013-11-22|1134.56
#2013-11-25|1139.89
#2013-11-26|1137.44
#2013-11-27|1137.68
#2013-11-28|1141.90
#2013-11-29|1149.31
#2013-12-02|1163.82
#2013-12-03|1155.88
#2013-12-04|1153.50
#2013-12-05|1147.22
#2013-12-06|1134.03
#2013-12-09|1143.57
#2013-12-10|1148.16
#2013-12-11|1138.74
#2013-12-12|1129.48
#2013-12-13|1124.78
#2013-12-16|1120.67
#2013-12-17|1124.63
#2013-12-18|1130.15
#2013-12-19|1130.00
#2013-12-20|1128.27
#2013-12-23|1132.64
#2013-12-24|1137.48
#2013-12-25|1137.58
#2013-12-26|1132.90
#2013-12-27|1148.03
#2013-12-30|1149.47
#2013-12-31|1153.02
#2014-01-01|1155.24
#2014-01-02|1151.47
#2014-01-03|1156.95
#2014-01-06|1160.84
#2014-01-07|1165.76
#2014-01-08|1183.17
#2014-01-09|1184.51
#2014-01-10|1186.35
#2014-01-13|1193.77
#2014-01-14|1191.65
#2014-01-15|1194.80
#2014-01-16|1191.22
#2014-01-17|1193.67
#2014-01-20|1186.92
#2014-01-21|1184.35
#2014-01-22|1194.83
#2014-01-23|1191.89
#2014-01-24|1171.75
#2014-01-27|1148.06
#2014-01-28|1159.57
#2014-01-29|1171.77
#2014-01-30|1167.32
#2014-01-31|1169.79
#2014-02-03|1168.12
#2014-02-04|1160.46
#2014-02-05|1155.11
#2014-02-06|1159.95
#2014-02-07|1176.51
#2014-02-10|1185.54
#2014-02-11|1190.24
#2014-02-12|1199.28
#2014-02-13|1187.92
#2014-02-14|1195.06
#2014-02-17|1201.03
#2014-02-18|1204.21
#2014-02-19|1219.14
#2014-02-20|1215.91
#2014-02-21|1223.10
#2014-02-24|1225.63
#2014-02-25|1226.28
#2014-02-26|1236.80
#2014-02-27|1235.37
#2014-02-28|1252.83
#2014-03-03|1245.65
#2014-03-04|1247.09
#2014-03-05|1250.72
#2014-03-06|1249.04
#2014-03-07|1243.70
#2014-03-10|1224.82
#2014-03-11|1237.26
#2014-03-12|1233.07
#2014-03-13|1226.83
#2014-03-14|1220.48
#2014-03-17|1225.19
#2014-03-18|1231.81
#2014-03-19|1232.74
#2014-03-20|1223.37
#2014-03-21|1220.69
#2014-03-24|1206.60
#2014-03-25|1205.46
#2014-03-26|1211.58
#2014-03-27|1195.79
#2014-03-28|1201.56
#2014-03-31|1213.22
#2014-04-01|1226.76
#2014-04-02|1234.30
#2014-04-03|1231.22
#2014-04-04|1229.37
#2014-04-07|1220.28
#2014-04-08|1222.18
#2014-04-09|1241.50
#2014-04-10|1237.09
#2014-04-11|1238.04
#2014-04-14|1238.01
#2014-04-15|1232.59
#2014-04-16|1227.70
#2014-04-17|1238.77
#2014-04-18|1242.05
#2014-04-21|1239.54
#2014-04-22|1241.28
#2014-04-23|1244.73
#2014-04-24|1241.98
#2014-04-25|1237.58
#2014-04-28|1241.47
#2014-04-29|1245.52
#2014-04-30|1247.10
#2014-05-01|1247.09
#2014-05-02|1259.22
#2014-05-05|1251.35
#2014-05-06|1252.85
#2014-05-07|1244.90
#2014-05-08|1241.76
#2014-05-09|1236.22
#2014-05-12|1238.12
#2014-05-13|1237.77
#2014-05-14|1241.65
#2014-05-15|1253.69
#2014-05-16|1248.31
#2014-05-19|1232.81
#2014-05-20|1234.89
#2014-05-21|1234.16
#2014-05-22|1249.10
#2014-05-23|1248.11
#2014-05-26|1249.40
#2014-05-27|1243.55
#2014-05-28|1242.69
#2014-05-29|1241.54
#2014-05-30|1252.63
#2014-06-02|1245.95
#2014-06-03|1238.04
#2014-06-04|1236.30
#2014-06-05|1238.30
#2014-06-06|1248.37
#2014-06-09|1254.63
#2014-06-10|1273.94
#2014-06-11|1278.74
#2014-06-12|1287.73
#2014-06-13|1279.20
#2014-06-16|1282.81
#2014-06-17|1279.72
#2014-06-18|1273.40
#2014-06-19|1277.52
#2014-06-20|1271.82
#2014-06-23|1272.59
#2014-06-24|1274.28
#2014-06-25|1276.13
#2014-06-26|1283.59
#2014-06-27|1300.57
#2014-06-30|1317.15
#2014-07-01|1316.38
#2014-07-02|1335.79
#2014-07-03|1343.23
#2014-07-04|1351.80
#2014-07-07|1361.57
#2014-07-08|1350.63
#2014-07-09|1342.49
#2014-07-10|1342.99
#2014-07-11|1346.90
#2014-07-14|1346.83
#2014-07-15|1348.37
#2014-07-16|1351.59
#2014-07-17|1354.52
#2014-07-18|1350.39
#2014-07-21|1351.71
#2014-07-22|1359.80
#2014-07-23|1361.97
#2014-07-24|1360.92
#2014-07-25|1373.37
#2014-07-28|1368.60
#2014-07-29|1361.62
#2014-07-30|1364.19
#2014-07-31|1355.40
#2014-08-01|1339.30
#2014-08-04|1343.33
#2014-08-05|1355.72
#2014-08-06|1341.06
#2014-08-07|1335.79
#2014-08-08|1334.20
#2014-08-11|1344.46
#2014-08-12|1352.81
#2014-08-13|1366.23
#2014-08-14|1378.66
#2014-08-15|1379.54
#2014-08-18|1388.44
#2014-08-19|1398.98
#2014-08-20|1419.70
#2014-08-21|1424.11
#2014-08-22|1436.04
#2014-08-25|1443.90
#2014-08-26|1453.71
#2014-08-27|1457.50
#2014-08-28|1447.69
#2014-08-29|1448.64
#2014-09-01|1453.69
#2014-09-02|1465.40
#2014-09-03|1476.53
#2014-09-04|1482.42
#2014-09-05|1487.37
#2014-09-08|1498.19
#2014-09-09|1495.89
#2014-09-10|1488.10
#2014-09-11|1479.02
#2014-09-12|1487.43
#2014-09-15|1477.53
#2014-09-16|1464.77
#2014-09-17|1478.89
#2014-09-18|1487.40
#2014-09-19|1499.86
#2014-09-22|1484.88
#2014-09-23|1471.78
#2014-09-24|1481.10
#2014-09-25|1481.46
#2014-09-26|1489.33
#2014-09-29|1483.30
#2014-09-30|1495.23
#2014-10-01|1490.38
#2014-10-02|1491.78
#2014-10-03|1491.44
#2014-10-06|1490.75
#2014-10-07|1477.87
#2014-10-08|1450.94
#2014-10-09|1468.05
#2014-10-10|1455.45
#2014-10-13|1439.16
#2014-10-14|1441.33
#2014-10-15|1445.80
#2014-10-16|1437.85
#2014-10-17|1448.41
#2014-10-20|1465.49
#2014-10-21|1466.97
#2014-10-22|1485.36
#2014-10-23|1485.76
#2014-10-24|1486.32
#2014-10-27|1480.35
#2014-10-28|1495.55
#2014-10-29|1499.72
#2014-10-30|1493.03
#2014-10-31|1505.05
#2014-11-03|1503.43
#2014-11-04|1499.01
#2014-11-05|1500.33
#2014-11-06|1495.34
#2014-11-07|1505.02
#2014-11-10|1510.26
#2014-11-11|1511.90
#2014-11-12|1507.36
#2014-11-13|1512.34
#2014-11-14|1508.19
#2014-11-17|1497.35
#2014-11-18|1497.30
#2014-11-19|1500.05
#2014-11-20|1497.25
#2014-11-21|1491.42
#2014-11-24|1483.30
#2014-11-25|1490.43
#2014-11-26|1487.75
#2014-11-27|1492.72
#2014-11-28|1482.96
#2014-12-01|1472.43
#2014-12-02|1487.51
#2014-12-03|1485.10
#2014-12-04|1484.18
#2014-12-05|1475.29
#2014-12-08|1458.93
#2014-12-09|1448.60
#2014-12-10|1461.26
#2014-12-11|1453.23
#2014-12-12|1460.53
#2014-12-15|1449.48
#2014-12-16|1418.98
#2014-12-17|1398.45
#2014-12-18|1415.32
#2014-12-19|1413.24
#2014-12-22|1420.83
#2014-12-23|1412.64
#2014-12-24|1406.89
#2014-12-25|1406.06
#2014-12-26|1407.95
#2014-12-29|1417.44
#2014-12-30|1430.58
#2014-12-31|1441.92
#2015-01-01|1440.37
#2015-01-02|1435.60
#2015-01-05|1428.24
#2015-01-06|1408.04
#2015-01-07|1414.01
#2015-01-08|1433.62
#2015-01-09|1461.25
#2015-01-12|1463.71
#2015-01-13|1473.50
#2015-01-14|1466.68
#2015-01-15|1471.99
#2015-01-16|1482.89
#2015-01-19|1486.76
#2015-01-20|1489.14
#2015-01-21|1504.64
#2015-01-22|1515.60
#2015-01-23|1531.76
#2015-01-26|1534.08
#2015-01-27|1530.99
#2015-01-28|1535.44
#2015-01-29|1528.68
#2015-01-30|1526.01
#2015-02-02|1521.07
#2015-02-03|1522.25
#2015-02-04|1531.16
#2015-02-05|1517.81
#2015-02-06|1514.27
#2015-02-09|1504.89
#2015-02-10|1502.93
#2015-02-11|1502.11
#2015-02-12|1514.37
#2015-02-13|1546.37
#2015-02-16|1552.95
#2015-02-17|1549.37
#2015-02-18|1551.69
#2015-02-19|1546.44
#2015-02-20|1551.36
#2015-02-23|1558.86
#2015-02-24|1562.85
#2015-02-25|1557.30
#2015-02-26|1554.45
#2015-02-27|1555.88
#2015-03-02|1576.82
#2015-03-03|1590.44
#2015-03-04|1607.07
#2015-03-05|1622.05
#2015-03-06|1637.79
#2015-03-09|1623.34
#2015-03-10|1613.62
#2015-03-11|1597.87
#2015-03-12|1622.72
#2015-03-13|1610.91
#2015-03-16|1618.68
#2015-03-17|1638.14
#2015-03-18|1645.35
#2015-03-19|1670.36
#2015-03-20|1666.39
#2015-03-23|1661.07
#2015-03-24|1687.76
#2015-03-25|1713.95
#2015-03-26|1678.24
#2015-03-27|1677.17
#2015-03-30|1683.41
#2015-03-31|1693.39
#2015-04-01|1723.01
#2015-04-02|1737.18
#2015-04-03|1749.63
#2015-04-06|1788.18
#2015-04-07|1789.23
#2015-04-08|1807.50
#2015-04-09|1798.91
#2015-04-10|1811.01
#2015-04-13|1847.22
#2015-04-14|1832.49
#2015-04-15|1827.22
#2015-04-16|1832.11
#2015-04-17|1823.74
#2015-04-20|1812.25
#2015-04-21|1794.22
#2015-04-22|1804.53
#2015-04-23|1771.77
#2015-04-24|1759.89
#2015-04-27|1746.77
#2015-04-28|1753.62
#2015-04-29|1757.83
#2015-04-30|1758.45
#2015-05-01|1758.47
#2015-05-04|1762.16
#2015-05-05|1760.07
#2015-05-06|1726.03
#2015-05-07|1694.36
#2015-05-08|1726.00
#2015-05-11|1755.36
#2015-05-12|1730.98
#2015-05-13|1741.45
#2015-05-14|1753.06
#2015-05-15|1768.21
#2015-05-18|1793.26
#2015-05-19|1799.04
#2015-05-20|1816.37
#2015-05-21|1821.38
#2015-05-22|1831.36
#2015-05-25|1821.60
#2015-05-26|1807.68
#2015-05-27|1788.18
#2015-05-28|1779.25
#2015-05-29|1788.75
#2015-06-01|1774.01
#2015-06-02|1754.50
#2015-06-03|1724.41
#2015-06-04|1720.53
#2015-06-05|1743.76
#2015-06-08|1725.90
#2015-06-09|1711.44
#2015-06-10|1724.49
#2015-06-11|1723.27
#2015-06-12|1726.48
#2015-06-15|1723.65
#2015-06-16|1710.73
#2015-06-17|1734.98
#2015-06-18|1784.10
#2015-06-19|1785.25
#2015-06-22|1793.31
#2015-06-23|1791.30
#2015-06-24|1808.12
#2015-06-25|1820.48
#2015-06-26|1816.82
#2015-06-29|1778.51
#2015-06-30|1821.03
#2015-07-01|1848.81
#2015-07-02|1853.36
#2015-07-03|1857.90
#2015-07-06|1839.83
#2015-07-07|1766.99
#2015-07-08|1740.78
#2015-07-09|1788.35
#2015-07-10|1810.05
#2015-07-13|1831.06
#2015-07-14|1838.68
#2015-07-15|1848.43
#2015-07-16|1845.37
#2015-07-17|1863.30
#2015-07-20|1867.30
#2015-07-21|1807.28
#2015-07-22|1813.16
#2015-07-23|1806.79
#2015-07-24|1800.19
#2015-07-27|1742.96
#2015-07-28|1744.94
#2015-07-29|1726.94
#2015-07-30|1706.90
#2015-07-31|1734.96
#2015-08-03|1717.19
#2015-08-04|1740.82
#2015-08-05|1763.39
#2015-08-06|1780.43
#2015-08-07|1772.52
#2015-08-10|1772.04
#2015-08-11|1735.43
#2015-08-12|1706.71
#2015-08-13|1730.48
#2015-08-14|1746.81
#2015-08-17|1742.22
#2015-08-18|1718.00
#2015-08-19|1723.32
#2015-08-20|1706.99
#2015-08-21|1676.36
#2015-08-24|1583.54
#2015-08-25|1630.33
#2015-08-26|1638.07
#2015-08-27|1677.11
#2015-08-28|1686.90
#2015-08-31|1694.64
#2015-09-01|1670.65
#2015-09-02|1660.08
#2015-09-03|1656.97
#2015-09-04|1611.61
#2015-09-07|1583.97
#2015-09-08|1583.09
#2015-09-09|1615.90
#2015-09-10|1611.74
#2015-09-11|1617.45
#2015-09-14|1622.55
#2015-09-15|1620.66
#2015-09-16|1643.50
#2015-09-17|1651.48
#2015-09-18|1694.66
#2015-09-21|1688.15
#2015-09-22|1675.50
#2015-09-23|1664.24
#2015-09-24|1671.54
#2015-09-25|1667.86
#2015-09-28|1666.99
#2015-09-29|1653.66
#2015-09-30|1681.37
#2015-10-01|1700.18
#2015-10-02|1704.14
#2015-10-05|1723.86
#2015-10-06|1746.05
#2015-10-07|1775.49
#2015-10-08|1757.94
#2015-10-09|1780.21
#2015-10-12|1772.91
#2015-10-13|1757.50
#2015-10-14|1760.55
#2015-10-15|1777.11
#2015-10-16|1776.15
#2015-10-19|1795.75
#2015-10-20|1787.05
#2015-10-21|1776.26
#2015-10-22|1775.31
#2015-10-23|1788.24
#2015-10-26|1789.28
#2015-10-27|1784.56
#2015-10-28|1776.37
#2015-10-29|1754.41
#2015-10-30|1760.46
#2015-11-02|1746.20
#2015-11-03|1751.39
#2015-11-04|1750.99
#2015-11-05|1721.52
#2015-11-06|1695.26
#2015-11-09|1668.27
#2015-11-10|1633.09
#2015-11-11|1645.92
#2015-11-12|1650.59
#2015-11-13|1642.68
#2015-11-16|1642.62
#2015-11-17|1655.85
#2015-11-18|1643.99
#2015-11-19|1647.14
#2015-11-20|1653.51
#2015-11-23|1650.48
#2015-11-24|1652.40
#2015-11-25|1652.51
#2015-11-26|1647.46
#2015-11-27|1633.91
#2015-11-30|1629.53
#2015-12-01|1655.42
#2015-12-02|1671.19
#2015-12-03|1662.96
#2015-12-04|1663.88
#2015-12-07|1673.32
#2015-12-08|1650.53
#2015-12-09|1622.92
#2015-12-10|1626.37
#2015-12-11|1616.09
#2015-12-14|1613.88
#2015-12-15|1624.17
#2015-12-16|1638.30
#2015-12-17|1667.69
#2015-12-18|1657.28
#2015-12-21|1656.38
#2015-12-22|1665.15
#2015-12-23|1683.67
#2015-12-24|1681.95
#2015-12-25|1683.34
#2015-12-28|1696.28
#2015-12-29|1700.16
#2015-12-30|1701.36
#2015-12-31|1708.61
#2016-01-01|1710.49
#2016-01-04|1663.00
#2016-01-05|1668.22
#2016-01-06|1667.09
#2016-01-07|1630.38
#2016-01-08|1642.40
#2016-01-11|1607.83
#2016-01-12|1612.04
#2016-01-13|1615.23
#2016-01-14|1602.95
#2016-01-15|1579.12
#2016-01-18|1554.70
#2016-01-19|1570.72
#2016-01-20|1537.68
#2016-01-21|1514.73
#2016-01-22|1554.68
#2016-01-25|1568.99
#2016-01-26|1558.59
#2016-01-27|1563.03
#2016-01-28|1566.44
#2016-01-29|1601.51
#2016-02-01|1604.29
#2016-02-02|1572.89
#2016-02-03|1554.52
#2016-02-04|1551.69
#2016-02-05|1584.78
#2016-02-08|1570.22
#2016-02-09|1571.68
#2016-02-10|1562.39
#2016-02-11|1525.47
#2016-02-12|1516.38
#2016-02-15|1539.36
#2016-02-16|1517.28
#2016-02-17|1525.81
#2016-02-18|1556.86
#2016-02-19|1556.26
#2016-02-22|1569.99
#2016-02-23|1556.07
#2016-02-24|1535.32
#2016-02-25|1528.68
#2016-02-26|1532.27
#2016-02-29|1533.21
#2016-03-01|1558.13
#2016-03-02|1575.22
#2016-03-03|1595.64
#2016-03-04|1597.16
#2016-03-07|1597.43
#2016-03-08|1589.35
#2016-03-09|1595.56
#2016-03-10|1598.65
#2016-03-11|1611.65
#2016-03-14|1614.28
#2016-03-15|1572.57
#2016-03-16|1576.41
#2016-03-17|1578.38
#2016-03-18|1579.57
#2016-03-21|1598.23
#2016-03-22|1599.43
#2016-03-23|1598.71
#2016-03-24|1595.71
#2016-03-25|1593.81
#2016-03-28|1571.53
#2016-03-29|1549.20
#2016-03-30|1585.94
#2016-03-31|1606.64
#2016-04-01|1597.43
#2016-04-04|1601.92
#2016-04-05|1593.23
#2016-04-06|1597.70
#2016-04-07|1608.09
#2016-04-08|1611.36
#2016-04-11|1621.90
#2016-04-12|1629.71
#2016-04-13|1636.25
#2016-04-14|1632.42
#2016-04-15|1635.74
#2016-04-18|1639.67
#2016-04-19|1643.84
#2016-04-20|1633.19
#2016-04-21|1636.83
#2016-04-22|1626.14
#2016-04-25|1614.91
#2016-04-26|1618.63
#2016-04-27|1621.45
#2016-04-28|1609.47
#2016-04-29|1619.52
#2016-05-02|1616.80
#2016-05-03|1603.36
#2016-05-04|1601.48
#2016-05-05|1604.36
#2016-05-06|1588.77
#2016-05-09|1592.96
#2016-05-10|1594.22
#2016-05-11|1590.66
#2016-05-12|1591.47
#2016-05-13|1582.26
#2016-05-16|1585.56
#2016-05-17|1593.80
#2016-05-18|1587.53
#2016-05-19|1577.13
#2016-05-20|1565.64
#2016-05-23|1561.88
#2016-05-24|1548.37
#2016-05-25|1557.87
#2016-05-26|1559.42
#2016-05-27|1591.36
#2016-05-30|1588.69
#2016-05-31|1576.09
#2016-06-01|1569.43
#2016-06-02|1567.41
#2016-06-03|1565.48
#2016-06-06|1565.49
#2016-06-07|1581.70
#2016-06-08|1579.69
#2016-06-09|1574.11
#2016-06-10|1564.74
#2016-06-13|1550.60
#2016-06-14|1550.89
#2016-06-15|1555.15
#2016-06-16|1542.44
#2016-06-17|1539.39
#2016-06-20|1545.06
#2016-06-21|1540.70
#2016-06-22|1547.70
#2016-06-23|1562.30
#2016-06-24|1539.23
#2016-06-27|1553.74
#2016-06-28|1562.88
#2016-06-29|1581.21
#2016-06-30|1598.27
#2016-07-01|1609.92
#2016-07-04|1622.69
#2016-07-05|1615.88
#2016-07-06|1612.50
#2016-07-07|1631.15
#2016-07-08|1635.91
#2016-07-11|1660.94
#2016-07-12|1660.76
#2016-07-13|1658.55
#2016-07-14|1659.71
#2016-07-15|1658.15
#2016-07-18|1649.22
#2016-07-19|1651.07
#2016-07-20|1674.43
#2016-07-21|1663.98
#2016-07-22|1667.06
#2016-07-25|1675.45
#2016-07-26|1666.52
#2016-07-27|1666.87
#2016-07-28|1673.44
#2016-07-29|1669.93
#2016-08-01|1677.41
#2016-08-02|1668.30
#2016-08-03|1664.41
#2016-08-04|1670.78
#2016-08-05|1689.10
#2016-08-08|1692.35
#2016-08-09|1684.02
#2016-08-10|1675.52
#2016-08-11|1680.88
#2016-08-12|1677.71
#2016-08-15|1675.21
#2016-08-16|1681.41
#2016-08-17|1682.65
#2016-08-18|1691.29
#2016-08-19|1685.62
#2016-08-22|1673.25
#2016-08-23|1673.44
#2016-08-24|1690.36
#2016-08-25|1685.21
#2016-08-26|1684.09
#2016-08-29|1679.94
#2016-08-30|1699.05
#2016-08-31|1693.82
#2016-09-01|1690.25
#2016-09-02|1701.87
#2016-09-05|1707.16
#2016-09-06|1725.50
#2016-09-07|1725.79
#2016-09-08|1747.98
#2016-09-09|1723.62
#2016-09-12|1688.29
#2016-09-13|1689.24
#2016-09-14|1692.72
#2016-09-15|1699.92
#2016-09-16|1705.46
#2016-09-19|1710.76
#2016-09-20|1711.09
#2016-09-21|1717.99
#2016-09-22|1742.73
#2016-09-23|1735.11
#2016-09-26|1718.51
#2016-09-27|1731.12
#2016-09-28|1734.22
#2016-09-29|1699.66
#2016-09-30|1700.55
#2016-10-03|1727.19
#2016-10-04|1735.43
#2016-10-05|1734.81
#2016-10-06|1722.67
#2016-10-07|1717.46
#2016-10-10|1719.61
#2016-10-11|1714.52
#2016-10-12|1703.58
#2016-10-13|1676.00
#2016-10-14|1691.74
#2016-10-17|1679.76
#2016-10-18|1704.39
#2016-10-19|1707.55
#2016-10-20|1700.50
#2016-10-21|1702.01
#2016-10-24|1706.42
#2016-10-25|1708.83
#2016-10-26|1690.57
#2016-10-27|1693.76
#2016-10-28|1697.15
#2016-10-31|1697.43
#2016-11-01|1698.03
#2016-11-02|1667.38
#2016-11-03|1654.00
#2016-11-04|1612.15
#2016-11-07|1632.48
#2016-11-08|1628.89
#2016-11-09|1637.36
#2016-11-10|1654.05
#2016-11-11|1620.16
#2016-11-14|1608.40
#2016-11-15|1587.74
#2016-11-16|1575.99
#2016-11-17|1577.75
#2016-11-18|1587.53
#2016-11-21|1580.10
#2016-11-22|1592.75
#2016-11-23|1602.96
#2016-11-24|1584.41
#2016-11-25|1612.34
#2016-11-28|1622.69
#2016-11-29|1618.44
#2016-11-30|1629.19
#2016-12-01|1628.72
#2016-12-02|1617.44
#2016-12-05|1616.07
#2016-12-06|1622.96
#2016-12-07|1609.21
#2016-12-08|1624.03
#2016-12-09|1611.77
#2016-12-12|1602.35
#2016-12-13|1603.09
#2016-12-14|1594.53
#2016-12-15|1568.23
#2016-12-16|1568.81
#2016-12-19|1554.71
#2016-12-20|1541.12
#2016-12-21|1538.17
#2016-12-22|1521.20
#2016-12-23|1516.54
#2016-12-26|1500.39
#2016-12-27|1510.10
#2016-12-28|1520.16
#2016-12-29|1526.90
#2016-12-30|1545.87
#2017-01-02|1549.52
#2017-01-03|1541.09
#2017-01-04|1551.83
#2017-01-05|1567.04
#2017-01-06|1566.30
#2017-01-09|1557.05
#2017-01-10|1570.11
#2017-01-11|1580.53
#2017-01-12|1578.27
#2017-01-13|1576.18
#2017-01-16|1569.47
#2017-01-17|1577.88
#2017-01-18|1579.86
#2017-01-19|1571.81
#2017-01-20|1568.97
#2017-01-23|1567.02
#2017-01-24|1577.73
#2017-01-25|1578.42
#2017-01-26|1580.09
#2017-01-27|1577.77
#2017-01-30|1578.96
#2017-01-31|1568.15
#2017-02-01|1566.90
#2017-02-02|1579.28
#2017-02-03|1601.17
#2017-02-06|1619.46
#2017-02-07|1611.98
#2017-02-08|1609.47
#2017-02-09|1615.17
#2017-02-10|1612.81
#2017-02-13|1612.92
#2017-02-14|1601.09
#2017-02-15|1579.00
#2017-02-16|1603.15
#2017-02-17|1613.15
#2017-02-20|1619.21
#2017-02-21|1619.10
#2017-02-22|1619.48
#2017-02-23|1628.33
#2017-02-24|1623.93
#2017-02-27|1621.67
#2017-02-28|1621.56
#2017-03-01|1631.13
#2017-03-02|1612.74
#2017-03-03|1611.98
#2017-03-06|1619.15
#2017-03-07|1616.77
#2017-03-08|1620.62
#2017-03-09|1608.40
#2017-03-10|1603.98
#2017-03-13|1610.40
#2017-03-14|1636.68
#2017-03-15|1641.63
#2017-03-16|1661.05
#2017-03-17|1667.04
#2017-03-20|1679.99
#2017-03-21|1669.68
#2017-03-22|1663.30
#2017-03-23|1665.10
#2017-03-24|1672.93
#2017-03-27|1659.68
#2017-03-28|1667.64
#2017-03-29|1664.16
#2017-03-30|1663.57
#2017-03-31|1666.33
#2017-04-03|1672.21
#2017-04-04|1674.28
#2017-04-05|1683.01
#2017-04-06|1676.03
#2017-04-07|1662.80
#2017-04-10|1657.97
#2017-04-11|1656.93
#2017-04-12|1666.73
#2017-04-13|1678.74
#2017-04-14|1677.88
#2017-04-17|1672.40
#2017-04-18|1662.33
#2017-04-19|1657.51
#2017-04-20|1660.06
#2017-04-21|1650.38
#2017-04-24|1651.32
#2017-04-25|1661.12
#2017-04-26|1665.06
#2017-04-27|1650.05
#2017-04-28|1652.90
#2017-05-01|1652.86
#2017-05-02|1643.01
#2017-05-03|1636.28
#2017-05-04|1641.23
#2017-05-05|1631.13
#2017-05-08|1644.67
#2017-05-09|1641.12
#2017-05-10|1651.20
#2017-05-11|1657.87
#2017-05-12|1652.37
#2017-05-15|1661.81
#2017-05-16|1656.25
#2017-05-17|1650.08
#2017-05-18|1625.06
#2017-05-19|1629.67
#2017-05-22|1624.38
#2017-05-23|1593.02
#2017-05-24|1574.47
#2017-05-25|1568.95
#2017-05-26|1556.97
#2017-05-29|1530.16
#2017-05-30|1548.43
#2017-05-31|1556.35
#2017-06-01|1566.49
#2017-06-02|1584.21
#2017-06-05|1590.95
#2017-06-06|1584.74
#2017-06-07|1603.86
#2017-06-08|1624.20
#2017-06-09|1622.04
#2017-06-12|1612.92
#2017-06-13|1608.78
#2017-06-14|1612.74
#2017-06-15|1614.90
#2017-06-16|1601.95
#2017-06-19|1600.62
#2017-06-20|1598.43
#2017-06-21|1597.91
#2017-06-22|1597.37
#2017-06-23|1606.59
#2017-06-26|1611.54
#2017-06-27|1609.25
#2017-06-28|1602.19
#2017-06-29|1602.02
#2017-06-30|1611.05
#2017-07-03|1614.19
#2017-07-04|1601.21
#2017-07-05|1608.89
#2017-07-06|1602.02
#2017-07-07|1607.92
#2017-07-10|1619.92
#2017-07-11|1614.10
#2017-07-12|1616.35
#2017-07-13|1629.62
#2017-07-14|1639.32
#2017-07-17|1644.73
#2017-07-18|1647.15
#2017-07-19|1668.01
#2017-07-20|1655.52
#2017-07-21|1655.09
#2017-07-24|1657.32
#2017-07-25|1650.12
#2017-07-26|1658.06
#2017-07-27|1651.74
#2017-07-28|1629.62
#2017-07-31|1615.70
#2017-08-01|1617.39
#2017-08-02|1625.69
#2017-08-03|1613.81
#2017-08-04|1611.38
#2017-08-07|1605.38
#2017-08-08|1604.44
#2017-08-09|1564.94
#2017-08-10|1537.41
#2017-08-11|1524.78
#2017-08-14|1548.37
#2017-08-15|1548.29
#2017-08-16|1566.36
#2017-08-17|1560.05
#2017-08-18|1545.45
#2017-08-21|1531.97
#2017-08-22|1549.67
#2017-08-23|1552.82
#2017-08-24|1585.67
#2017-08-25|1582.94
#2017-08-28|1583.50
#2017-08-29|1576.50
#2017-08-30|1585.92
#2017-08-31|1583.08
#2017-09-01|1599.98
#2017-09-04|1601.47
#2017-09-05|1603.72
#2017-09-06|1594.79
#2017-09-07|1602.52
#2017-09-08|1597.88
#2017-09-11|1585.19
#2017-09-12|1601.76
#2017-09-13|1609.39
#2017-09-14|1624.07
#2017-09-15|1628.45
#2017-09-18|1632.13
#2017-09-19|1625.10
#2017-09-20|1632.22
#2017-09-21|1645.66
#2017-09-22|1631.11
#2017-09-25|1599.70
#2017-09-26|1598.12
#2017-09-27|1578.38
#2017-09-28|1576.78
#2017-09-29|1588.94
#2017-10-02|1589.22
#2017-10-03|1599.14
#2017-10-04|1622.23
#2017-10-05|1623.47
#2017-10-06|1638.66
#2017-10-09|1639.09
#2017-10-10|1653.54
#2017-10-11|1646.26
#2017-10-12|1659.22
#2017-10-13|1661.45
#2017-10-16|1685.30
#2017-10-17|1680.22
#2017-10-18|1671.22
#2017-10-19|1664.98
#2017-10-20|1669.75
#2017-10-23|1676.19
#2017-10-24|1665.82
#2017-10-25|1659.20
#2017-10-26|1663.24
#2017-10-27|1673.64
#2017-10-30|1683.15
#2017-10-31|1684.40
#2017-11-01|1683.45
#2017-11-02|1704.00
#2017-11-03|1702.45
#2017-11-06|1718.25
#2017-11-07|1681.51
#2017-11-08|1680.65
#2017-11-09|1679.71
#2017-11-10|1676.14
#2017-11-13|1666.06
#2017-11-14|1665.39
#2017-11-15|1648.64
#2017-11-16|1662.33
#2017-11-17|1672.91
#2017-11-20|1674.94
#2017-11-21|1698.67
#2017-11-22|1692.09
#2017-11-23|1683.24
#2017-11-24|1695.49
#2017-11-27|1693.12
#2017-11-28|1697.03
#2017-11-29|1698.52
#2017-11-30|1684.34
#2017-12-01|1672.49
#2017-12-04|1679.15
#2017-12-05|1671.39
#2017-12-06|1643.94
#2017-12-07|1649.09
#2017-12-08|1673.30
#2017-12-11|1692.87
#2017-12-12|1683.27
#2017-12-13|1677.01
#2017-12-14|1698.09
#2017-12-15|1698.75
#2017-12-18|1702.14
#2017-12-19|1725.06
#2017-12-20|1729.15
#2017-12-21|1739.07
#2017-12-22|1746.83
#2017-12-25|1744.75
#2017-12-26|1750.57
#2017-12-27|1764.88
#2017-12-28|1766.23
#2017-12-29|1775.66
#2018-01-01|1775.41
#2018-01-02|1783.87
#2018-01-03|1792.38
#2018-01-04|1819.92
#2018-01-05|1823.07
#2018-01-08|1839.11
#2018-01-09|1832.40
#2018-01-10|1834.21
#2018-01-11|1841.91
#2018-01-12|1848.63
#2018-01-15|1831.12
#2018-01-16|1826.94
#2018-01-17|1835.08
#2018-01-18|1824.14
#2018-01-19|1832.16
#2018-01-22|1841.53
#2018-01-23|1855.37
#2018-01-24|1864.36
#2018-01-25|1848.95
#2018-01-26|1845.92
#2018-01-29|1830.48
#2018-01-30|1819.98
#2018-01-31|1812.87
#2018-02-01|1795.08
#2018-02-02|1779.50
#2018-02-05|1762.68
#2018-02-06|1708.39
#2018-02-07|1716.45
#2018-02-08|1744.14
#2018-02-09|1725.67
#2018-02-12|1755.87
#2018-02-13|1767.36
#2018-02-14|1773.72
#2018-02-15|1784.12
#2018-02-16|1781.11
#2018-02-19|1771.95
#2018-02-20|1765.12
#2018-02-21|1754.88
#2018-02-22|1747.45
#2018-02-23|1775.34
#2018-02-26|1788.61
#2018-02-27|1771.14
#2018-02-28|1762.45
#2018-03-01|1754.71
#2018-03-02|1756.27
#2018-03-05|1738.44
#2018-03-06|1739.48
#2018-03-07|1729.33
#2018-03-08|1750.55
#2018-03-09|1756.99
#2018-03-12|1776.93
#2018-03-13|1782.82
#2018-03-14|1777.08
#2018-03-15|1785.79
#2018-03-16|1776.66
#2018-03-19|1776.84
#2018-03-20|1820.66
#2018-03-21|1793.49
#2018-03-22|1781.68
#2018-03-23|1758.94
#2018-03-26|1788.74
#2018-03-27|1808.52
#2018-03-28|1777.70
#2018-03-29|1780.83
#2018-03-30|1783.76
#2018-04-02|1811.76
#2018-04-03|1839.16
#2018-04-04|1841.62
#2018-04-05|1852.41
#2018-04-06|1866.85
#2018-04-09|1881.79
#2018-04-10|1876.99
#2018-04-11|1852.12
#2018-04-12|1849.01
#2018-04-13|1829.85
#2018-04-16|1834.78
#2018-04-17|1812.33
#2018-04-18|1806.99
#2018-04-19|1823.86
#2018-04-20|1807.53
#2018-04-23|1798.06
#2018-04-24|1812.14
#2018-04-25|1801.71
#2018-04-26|1788.59
#2018-04-27|1796.85
#2018-04-30|1801.82
#2018-05-01|1801.77
#2018-05-02|1794.86
#2018-05-03|1790.37
#2018-05-04|1781.57
#2018-05-07|1790.45
#2018-05-08|1789.81
#2018-05-09|1782.08
#2018-05-10|1775.14
#2018-05-11|1772.58
#2018-05-14|1787.03
#2018-05-15|1800.77
#2018-05-16|1799.19
#2018-05-17|1808.26
#2018-05-18|1799.80
#2018-05-21|1778.93
#2018-05-22|1792.33
#2018-05-23|1780.14
#2018-05-24|1802.09
#2018-05-25|1838.51
#2018-05-28|1872.95
#2018-05-29|1837.73
#2018-05-30|1820.85
#2018-05-31|1840.38
#2018-06-01|1836.68
#2018-06-04|1852.19
#2018-06-05|1842.87
#2018-06-06|1841.69
#2018-06-07|1827.70
#2018-06-08|1839.56
#2018-06-11|1852.07
#2018-06-12|1876.77
#2018-06-13|1868.78
#2018-06-14|1869.01
#2018-06-15|1874.51
#2018-06-18|1868.39
#2018-06-19|1827.55
#2018-06-20|1846.49
#2018-06-21|1825.27
#2018-06-22|1839.94
#2018-06-25|1819.45
#2018-06-26|1813.78
#2018-06-27|1777.57
#2018-06-28|1755.03
#2018-06-29|1797.43
#2018-07-02|1791.42
#2018-07-03|1797.80
#2018-07-04|1776.58
#2018-07-05|1752.25
#2018-07-06|1759.11
#2018-07-09|1784.72
#2018-07-10|1779.46
#2018-07-11|1768.83
#2018-07-12|1796.10
#2018-07-13|1805.37
#2018-07-16|1776.36
#2018-07-17|1774.94
#2018-07-18|1776.91
#2018-07-19|1751.24
#2018-07-20|1764.09
#2018-07-23|1755.01
#2018-07-24|1758.81
#2018-07-25|1772.24
#2018-07-26|1770.55
#2018-07-27|1769.91
#2018-07-30|1759.93
#2018-07-31|1752.83
#2018-08-01|1782.57
#2018-08-02|1767.25
#2018-08-03|1758.08
#2018-08-06|1733.56
#2018-08-07|1749.43
#2018-08-08|1762.39
#2018-08-09|1763.62
#2018-08-10|1749.33
#2018-08-13|1736.54
#2018-08-14|1745.38
#2018-08-15|1717.11
#2018-08-16|1724.82
#2018-08-17|1716.84
#2018-08-20|1746.24
#2018-08-21|1784.45
#2018-08-22|1781.33
#2018-08-23|1799.79
#2018-08-24|1803.62
#2018-08-27|1822.47
#2018-08-28|1822.05
#2018-08-29|1810.38
#2018-08-30|1806.80
#2018-08-31|1821.51
#2018-09-03|1811.85
#2018-09-04|1799.05
#2018-09-05|1789.46
#2018-09-06|1795.54
#2018-09-07|1812.04
#2018-09-10|1780.80
#2018-09-11|1757.28
#2018-09-12|1733.77
#2018-09-13|1727.43
#2018-09-14|1759.96
#2018-09-17|1728.94
#2018-09-18|1724.36
#2018-09-19|1738.18
#2018-09-20|1736.34
#2018-09-21|1747.60
#2018-09-24|1708.68
#2018-09-25|1724.60
#2018-09-26|1740.96
#2018-09-27|1722.58
#2018-09-28|1721.46
#2018-10-01|1722.78
#2018-10-02|1711.24
#2018-10-03|1694.90
#2018-10-04|1650.16
#2018-10-05|1637.48
#2018-10-08|1612.68
#2018-10-09|1618.49
#2018-10-10|1626.57
#2018-10-11|1575.17
#2018-10-12|1601.41
#2018-10-15|1614.24
#2018-10-16|1624.85
#2018-10-17|1618.23
#2018-10-18|1615.08
#2018-10-19|1626.90
#2018-10-22|1654.23
#2018-10-23|1608.78
#2018-10-24|1598.60
#2018-10-25|1581.95
#2018-10-26|1556.21
#2018-10-29|1573.19
#2018-10-30|1570.68
#2018-10-31|1603.93
#2018-11-01|1610.44
#2018-11-02|1656.68
#2018-11-05|1635.92
#2018-11-06|1645.15
#2018-11-07|1658.49
#2018-11-08|1657.23
#2018-11-09|1657.21
#2018-11-12|1644.59
#2018-11-13|1648.01
#2018-11-14|1625.75
#2018-11-15|1636.82
#2018-11-16|1641.16
#2018-11-19|1655.88
#2018-11-20|1627.90
#2018-11-21|1644.08
#2018-11-22|1642.06
#2018-11-23|1634.05
#2018-11-26|1633.24
#2018-11-27|1625.29
#2018-11-28|1636.25
#2018-11-29|1646.01
#2018-11-30|1658.81
#2018-12-03|1660.34
#2018-12-04|1668.55
#2018-12-05|1641.64
#2018-12-06|1575.84
#2018-12-07|1556.36
#2018-12-10|1513.84
#2018-12-11|1528.17
#2018-12-12|1532.27
#2018-12-13|1552.18
#2018-12-14|1514.36
#2018-12-17|1515.80
#2018-12-18|1513.17
#2018-12-19|1509.86
#2018-12-20|1502.35
#2018-12-21|1496.83
#2018-12-24|1490.26
#2018-12-25|1485.56
#2018-12-26|1480.79
#2018-12-27|1459.73
#2018-12-28|1486.28
#2018-12-31|1495.74
#2019-01-01|1497.48
#2019-01-02|1467.93
#2019-01-03|1446.22
#2019-01-04|1480.12
#2019-01-07|1490.02
#2019-01-08|1489.73
#2019-01-09|1479.89
#2019-01-10|1506.16
#2019-01-11|1508.16
#2019-01-14|1501.94
#2019-01-15|1514.76
#2019-01-16|1530.84
#2019-01-17|1523.80
#2019-01-18|1528.51
#2019-01-21|1518.25
#2019-01-22|1522.98
#2019-01-23|1532.46
#2019-01-24|1545.93
#2019-01-25|1551.48
#2019-01-28|1527.31
#2019-01-29|1542.77
#2019-01-30|1538.85
#2019-01-31|1560.16
#2019-02-01|1573.54
#2019-02-04|1555.92
#2019-02-05|1553.05
#2019-02-06|1560.39
#2019-02-07|1568.08
#2019-02-08|1563.30
#2019-02-11|1554.83
#2019-02-12|1578.69
#2019-02-13|1582.61
#2019-02-14|1591.03
#2019-02-15|1554.47
#2019-02-18|1557.70
#2019-02-19|1533.05
#2019-02-20|1540.80
#2019-02-21|1555.08
#2019-02-22|1563.52
#2019-02-25|1569.58
#2019-02-26|1575.62
#2019-02-27|1571.07
#2019-02-28|1561.90
#2019-03-01|1577.54
#2019-03-04|1588.59
#2019-03-05|1602.75
#2019-03-06|1609.68
#2019-03-07|1594.16
#2019-03-08|1571.73
#2019-03-11|1593.67
#2019-03-12|1614.04
#2019-03-13|1595.59
#2019-03-14|1594.04
#2019-03-15|1606.00
#2019-03-18|1626.80
#2019-03-19|1636.08
#2019-03-20|1634.89
#2019-03-21|1643.46
#2019-03-22|1635.98
#2019-03-25|1606.00
#2019-03-26|1602.96
#2019-03-27|1608.63
#2019-03-28|1608.32
#2019-03-29|1632.54
#2019-04-01|1645.15
#2019-04-02|1646.27
#2019-04-03|1650.07
#2019-04-04|1649.63
#2019-04-05|1647.19
#2019-04-08|1656.27
#2019-04-09|1679.17
#2019-04-10|1690.24
#2019-04-11|1675.63
#2019-04-12|1676.45
#2019-04-15|1669.00
#2019-04-16|1671.19
#2019-04-17|1663.60
#2019-04-18|1655.37
#2019-04-19|1656.52
#2019-04-22|1643.77
#2019-04-23|1643.58
#2019-04-24|1647.80
#2019-04-25|1628.15
#2019-04-26|1636.63
#2019-04-29|1645.17
#2019-04-30|1645.77
#2019-05-01|1645.80
#2019-05-02|1642.99
#2019-05-03|1647.68
#2019-05-06|1614.81
#2019-05-07|1618.63
#2019-05-08|1592.38
#2019-05-09|1562.76
#2019-05-10|1579.83
#2019-05-13|1545.75
#2019-05-14|1538.53
#2019-05-15|1548.24
#2019-05-16|1553.92
#2019-05-17|1530.18
#2019-05-20|1519.93
#2019-05-21|1517.89
#2019-05-22|1519.99
#2019-05-23|1501.19
#2019-05-24|1516.28
#2019-05-27|1519.46
#2019-05-28|1531.59
#2019-05-29|1527.60
#2019-05-30|1516.68
#2019-05-31|1518.11
#2019-06-03|1529.59
#2019-06-04|1514.21
#2019-06-05|1504.38
#2019-06-06|1497.21
#2019-06-07|1492.18
#2019-06-10|1506.62
#2019-06-11|1515.04
#2019-06-12|1506.85
#2019-06-13|1503.53
#2019-06-14|1491.73
#2019-06-17|1481.83
#2019-06-18|1488.36
#2019-06-19|1491.86
#2019-06-20|1523.99
#2019-06-21|1501.04
#2019-06-24|1503.60
#2019-06-25|1495.95
#2019-06-26|1517.69
#2019-06-27|1525.89
#2019-06-28|1523.97
#2019-07-01|1531.77
#2019-07-02|1539.97
#2019-07-03|1542.80
#2019-07-04|1542.88
#2019-07-05|1533.57
#2019-07-08|1508.60
#2019-07-09|1514.05
#2019-07-10|1529.47
#2019-07-11|1542.07
#2019-07-12|1526.50
#2019-07-15|1541.50
#2019-07-16|1554.49
#2019-07-17|1553.17
#2019-07-18|1548.26
#2019-07-19|1547.38
#2019-07-22|1541.25
#2019-07-23|1536.89
#2019-07-24|1530.49
#2019-07-25|1560.33
#2019-07-26|1552.14
#2019-07-29|1550.86
#2019-07-30|1539.07
#2019-07-31|1545.55
#2019-08-01|1528.07
#2019-08-02|1498.98
#2019-08-05|1466.35
#2019-08-06|1462.89
#2019-08-07|1471.02
#2019-08-08|1481.50
#2019-08-09|1468.02
#2019-08-12|1469.88
#2019-08-13|1440.49
#2019-08-14|1435.32
#2019-08-15|1427.26
#2019-08-16|1442.32
#2019-08-19|1463.61
#2019-08-20|1483.14
#2019-08-21|1487.00
#2019-08-22|1488.64
#2019-08-23|1515.96
#2019-08-26|1501.45
#2019-08-27|1515.76
#2019-08-28|1496.50
#2019-08-29|1525.01
#2019-08-30|1535.61
#2019-09-02|1539.69
#2019-09-03|1517.77
#2019-09-04|1527.49
#2019-09-05|1542.18
#2019-09-06|1542.12
#2019-09-09|1539.56
#2019-09-10|1535.89
#2019-09-11|1530.46
#2019-09-12|1541.74
#2019-09-13|1543.12
#2019-09-16|1534.78
#2019-09-17|1515.96
#2019-09-18|1521.73
#2019-09-19|1516.86
#2019-09-20|1529.57
#2019-09-23|1510.06
#2019-09-24|1520.67
#2019-09-25|1497.85
#2019-09-26|1506.98
#2019-09-27|1493.52
#2019-09-30|1481.37
#2019-10-01|1471.37
#2019-10-02|1466.74
#2019-10-03|1476.00
#2019-10-04|1473.74
#2019-10-07|1456.38
#2019-10-08|1468.85
#2019-10-09|1464.49
#2019-10-10|1471.91
#2019-10-11|1470.77
#2019-10-14|1486.76
#2019-10-15|1486.23
#2019-10-16|1492.94
#2019-10-17|1503.40
#2019-10-18|1513.00
#2019-10-21|1509.38
#2019-10-22|1520.31
#2019-10-23|1509.02
#2019-10-24|1518.87
#2019-10-25|1532.58
#2019-10-28|1548.81
#2019-10-29|1564.43
#2019-10-30|1566.59
#2019-10-31|1582.16
#2019-11-01|1580.51
#2019-11-04|1600.44
#2019-11-05|1588.85
#2019-11-06|1586.11
#2019-11-07|1607.10
#2019-11-08|1592.82
#2019-11-11|1580.10
#2019-11-12|1574.34
#2019-11-13|1560.71
#2019-11-14|1555.14
#2019-11-15|1563.10
#2019-11-18|1568.87
#2019-11-19|1591.50
#2019-11-20|1598.85
#2019-11-21|1589.40
#2019-11-22|1590.01
#2019-11-25|1588.32
#2019-11-26|1591.45
#2019-11-27|1602.03
#2019-11-28|1599.89
#2019-11-29|1564.62
#2019-12-02|1557.07
#2019-12-03|1554.39
#2019-12-04|1551.35
#2019-12-05|1558.62
#2019-12-06|1563.23
#2019-12-09|1552.38
#2019-12-10|1547.55
#2019-12-11|1559.43
#2019-12-12|1574.19
#2019-12-13|1581.81
#2019-12-16|1576.49
#2019-12-17|1593.54
#2019-12-18|1600.11
#2019-12-19|1598.59
#2019-12-20|1597.63
#2019-12-23|1606.51
#2019-12-24|1604.90
#2019-12-25|1605.96
#2019-12-26|1600.52
#2019-12-27|1613.16
#2019-12-30|1615.10
#2019-12-31|1613.41
#2020-01-01|1613.95
#2020-01-02|1622.14
#2020-01-03|1617.26
#2020-01-06|1585.55
#2020-01-07|1603.31
#2020-01-08|1593.76
#2020-01-09|1620.33
#2020-01-10|1615.17
#2020-01-13|1627.89
#2020-01-14|1633.55
#2020-01-15|1643.12
#2020-01-16|1668.31
#2020-01-17|1685.06
#2020-01-20|1686.73
#2020-01-21|1671.13
#2020-01-22|1687.16
#2020-01-23|1671.10
#2020-01-24|1676.84
#2020-01-27|1678.99
#2020-01-28|1679.30
#2020-01-29|1659.50
#2020-01-30|1620.39
#2020-01-31|1605.32
#2020-02-03|1602.53
#2020-02-04|1632.20
#2020-02-05|1650.93
#2020-02-06|1672.46
#2020-02-07|1682.22
#2020-02-10|1682.35
#2020-02-11|1682.73
#2020-02-12|1688.56
#2020-02-13|1690.25
#2020-02-14|1697.45
#2020-02-17|1694.77
#2020-02-18|1688.78
#2020-02-19|1696.81
#2020-02-20|1694.35
#2020-02-21|1680.66
#2020-02-24|1641.35
#2020-02-25|1649.68
#2020-02-26|1620.16
#2020-02-27|1630.67
#2020-02-28|1585.44
#2020-03-02|1595.64
#2020-03-03|1619.18
#2020-03-04|1636.89
#2020-03-05|1656.06
#2020-03-06|1642.50
#2020-03-09|1575.00
#2020-03-10|1574.13
#2020-03-11|1566.55
#2020-03-12|1456.37
#2020-03-13|1465.24
#2020-03-16|1369.14
#2020-03-17|1368.83
#2020-03-18|1328.46
#2020-03-19|1296.70
#2020-03-20|1368.94
#2020-03-23|1278.38
#2020-03-24|1320.04
#2020-03-25|1372.23
#2020-03-26|1398.87
#2020-03-27|1394.79
#2020-03-30|1384.55
#2020-03-31|1414.33
#2020-04-01|1391.94
#2020-04-02|1414.01
#2020-04-03|1432.91
#2020-04-06|1445.23
#2020-04-07|1514.96
#2020-04-08|1526.43
#2020-04-09|1566.28
#2020-04-10|1567.16
#2020-04-13|1578.05
#2020-04-14|1594.39
#2020-04-15|1585.07
#2020-04-16|1589.34
#2020-04-17|1593.14
#2020-04-20|1617.79
#2020-04-21|1604.81
#2020-04-22|1623.43
#2020-04-23|1632.75
#2020-04-24|1619.87
#2020-04-27|1641.90
#2020-04-28|1638.65
#2020-04-29|1641.58
#2020-04-30|1645.66
#2020-05-01|1645.65
#2020-05-04|1610.34
#2020-05-05|1606.04
#2020-05-06|1617.19
#2020-05-07|1626.09
#2020-05-08|1647.50
#2020-05-11|1653.73
#2020-05-12|1666.13
#2020-05-13|1694.93
#2020-05-14|1700.38
#2020-05-15|1710.16
#2020-05-18|1728.42
#2020-05-19|1733.44
#2020-05-20|1772.21
#2020-05-21|1766.67
#2020-05-22|1721.98
#2020-05-25|1731.25
#2020-05-26|1742.94
#2020-05-27|1748.27
#2020-05-28|1718.51
#2020-05-29|1769.91
#2020-06-01|1823.23
#2020-06-02|1839.05
#2020-06-03|1837.29
#2020-06-04|1863.14
#2020-06-05|1874.19
#2020-06-08|1853.48
#2020-06-09|1878.74
#2020-06-10|1888.39
#2020-06-11|1857.75
#2020-06-12|1862.39
#2020-06-15|1826.17
#2020-06-16|1860.56
#2020-06-17|1881.97
#2020-06-18|1880.69
#2020-06-19|1897.59
#2020-06-22|1910.64
#2020-06-23|1936.10
#2020-06-24|1943.82
#2020-06-25|1946.21
#2020-06-26|1949.24
#2020-06-29|1959.84
#2020-06-30|1958.25
#2020-07-01|1969.81
#2020-07-02|1998.63
#2020-07-03|2030.13
#2020-07-06|2040.66
#2020-07-07|2037.64
#2020-07-08|2063.40
#2020-07-09|2098.42
#2020-07-10|2104.79
#2020-07-13|2161.94
#2020-07-14|2118.82
#2020-07-15|2113.81
#2020-07-16|2035.48
#2020-07-17|2102.80
#2020-07-20|2114.54
#2020-07-21|2149.35
#2020-07-22|2137.78
#2020-07-23|2192.83
#2020-07-24|2110.62
#2020-07-27|2102.57
#2020-07-28|2137.60
#2020-07-29|2173.62
#2020-07-30|2195.83
#2020-07-31|2219.27
#2020-08-03|2240.34
#2020-08-04|2270.82
#2020-08-05|2304.61
#2020-08-06|2313.83
#2020-08-07|2277.08
#2020-08-10|2272.88
#2020-08-11|2263.16
#2020-08-12|2173.94
#2020-08-13|2194.29
#2020-08-14|2183.06
#2020-08-17|2176.39
#2020-08-18|2250.78
#2020-08-19|2255.69
#2020-08-20|2234.08
#2020-08-21|2262.45
#2020-08-24|2269.82
#2020-08-25|2227.41
#2020-08-26|2253.35
#2020-08-27|2282.62
#2020-08-28|2305.11
#2020-08-31|2259.97
#2020-09-01|2279.66
#2020-09-02|2272.23
#2020-09-03|2240.62
#2020-09-04|2207.19
#2020-09-07|2178.92
#2020-09-08|2148.89
#2020-09-09|2125.29
#2020-09-10|2084.77
#2020-09-11|2141.63
#2020-09-14|2178.55
#2020-09-15|2220.11
#2020-09-16|2242.31
#2020-09-17|2203.26
#2020-09-18|2255.91
#2020-09-21|2206.11
#2020-09-22|2189.70
#2020-09-23|2208.12
#2020-09-24|2156.68
#2020-09-25|2163.07
#2020-09-28|2185.53
#2020-09-29|2175.79
#2020-09-30|2192.19
#2020-10-01|2204.91
#2020-10-02|2214.73
#2020-10-05|2242.51
#2020-10-06|2276.14
#2020-10-07|2277.44
#2020-10-08|2299.36
#2020-10-09|2296.01
#2020-10-12|2340.67
#2020-10-13|2332.44
#2020-10-14|2326.02
#2020-10-15|2279.03
#2020-10-16|2296.49
#2020-10-19|2263.83
#2020-10-20|2267.14
#2020-10-21|2281.94
#2020-10-22|2274.56
#2020-10-23|2237.44
#2020-10-26|2225.09
#2020-10-27|2253.72
#2020-10-28|2234.34
#2020-10-29|2213.37
#2020-10-30|2185.22
#2020-11-02|2175.02
#2020-11-03|2194.02
#2020-11-04|2215.25
#2020-11-05|2279.43
#2020-11-06|2271.42
#2020-11-09|2293.24
#2020-11-10|2227.78
#2020-11-11|2207.11
#2020-11-12|2228.88
#2020-11-13|2272.36
#2020-11-16|2272.43
#2020-11-17|2264.85
#2020-11-18|2265.97
#2020-11-19|2242.18
#2020-11-20|2288.09
#2020-11-23|2286.78
#2020-11-24|2247.15
#2020-11-25|2198.04
#2020-11-26|2233.05
#2020-11-27|2251.76
#2020-11-30|2253.62
#2020-12-01|2298.14
#2020-12-02|2267.01
#2020-12-03|2305.59
#2020-12-04|2320.68
#2020-12-07|2337.68
#2020-12-08|2343.04
#2020-12-09|2328.82
#2020-12-10|2323.46
#2020-12-11|2323.70
#2020-12-14|2292.13
#2020-12-15|2328.46
#2020-12-16|2371.76
#2020-12-17|2420.16
#2020-12-18|2426.46
#2020-12-21|2404.60
#2020-12-22|2414.54
#2020-12-23|2432.53
#2020-12-24|2425.15
#2020-12-25|2426.68
#2020-12-28|2430.86
#2020-12-29|2423.74
#2020-12-30|2477.47
#2020-12-31|2508.45
#2021-01-01|2513.34
#2021-01-04|2493.61
#2021-01-05|2528.62
#2021-01-06|2510.05
#2021-01-07|2485.38
#2021-01-08|2541.23
#2021-01-11|2547.12
#2021-01-12|2572.60
#2021-01-13|2550.93
#2021-01-14|2586.15
#2021-01-15|2552.22
#2021-01-18|2560.30
#2021-01-19|2623.11
#2021-01-20|2720.23
#2021-01-21|2697.65
#2021-01-22|2739.25
#2021-01-25|2780.38
#2021-01-26|2710.54
#2021-01-27|2655.09
#2021-01-28|2574.84
#2021-01-29|2584.90
#2021-02-01|2648.59
#2021-02-02|2743.87
#2021-02-03|2768.83
#2021-02-04|2734.59
#2021-02-05|2753.28
#2021-02-08|2747.61
#2021-02-09|2761.10
#2021-02-10|2802.97
#2021-02-11|2805.39
#2021-02-12|2800.55
#2021-02-15|2805.07
#2021-02-16|2819.22
#2021-02-17|2825.71
#2021-02-18|2742.81
#2021-02-19|2747.05
#2021-02-22|2625.89
#2021-02-23|2622.13
#2021-02-24|2543.12
#2021-02-25|2577.72
#2021-02-26|2479.22
#2021-03-01|2562.04
#2021-03-02|2533.28
#2021-03-03|2588.57
#2021-03-04|2476.21
#2021-03-05|2429.51
#2021-03-08|2327.14
#2021-03-09|2336.08
#2021-03-10|2395.20
#2021-03-11|2481.99
#2021-03-12|2445.37
#2021-03-15|2407.00
#2021-03-16|2463.47
#2021-03-17|2486.15
#2021-03-18|2484.72
#2021-03-19|2445.91
#2021-03-22|2445.94
#2021-03-23|2403.59
#2021-03-24|2381.70
#2021-03-25|2384.52
#2021-03-26|2450.81
#2021-03-29|2427.73
#2021-03-30|2479.36
#2021-03-31|2473.45
#2021-04-01|2550.63
#2021-04-02|2551.76
#2021-04-05|2547.12
#2021-04-06|2559.46
#2021-04-07|2562.46
#2021-04-08|2596.20
#2021-04-09|2568.56
#2021-04-12|2535.92
#2021-04-13|2519.68
#2021-04-14|2566.92
#2021-04-15|2572.60
#2021-04-16|2595.91
#2021-04-19|2640.89
#2021-04-20|2660.57
#2021-04-21|2661.20
#2021-04-22|2696.79
#2021-04-23|2755.73
#2021-04-26|2744.40
#2021-04-27|2731.27
#2021-04-28|2749.82
#2021-04-29|2756.63
#2021-04-30|2744.82
#2021-05-03|2750.86
#2021-05-04|2741.13
#2021-05-05|2705.42
#2021-05-06|2700.89
#2021-05-07|2674.39
#2021-05-10|2724.29
#2021-05-11|2706.04
#2021-05-12|2730.88
#2021-05-13|2696.59
#2021-05-14|2739.78
#2021-05-17|2762.63
#2021-05-18|2798.17
#2021-05-19|2810.66
#2021-05-20|2799.67
#2021-05-21|2837.18
#2021-05-24|2840.29
#2021-05-25|2882.24
#2021-05-26|2902.31
#2021-05-27|2929.68
#2021-05-28|2866.17
#2021-05-31|2957.68
#2021-06-01|2981.88
#2021-06-02|2947.59
#2021-06-03|2936.73
#2021-06-04|2922.88
#2021-06-07|2922.95
#2021-06-08|2925.01
#2021-06-09|2944.38
#2021-06-10|2972.90
#2021-06-11|2993.22
#2021-06-14|2991.15
#2021-06-15|2951.27
#2021-06-16|2870.35
#2021-06-17|2878.07
#2021-06-18|2957.04
#2021-06-21|2976.89
#2021-06-22|2995.27
#2021-06-23|3032.40
#2021-06-24|3037.67
#2021-06-25|3059.31
#2021-06-28|3098.96
#2021-06-29|3074.81
#2021-06-30|3049.22
#2021-07-01|3054.34
#2021-07-02|3003.16
#2021-07-05|2993.47
#2021-07-06|2876.01
#2021-07-07|2936.89
#2021-07-08|2842.72
#2021-07-09|2889.04
#2021-07-12|2926.00
#2021-07-13|2900.21
#2021-07-14|2985.07
#2021-07-15|2985.00
#2021-07-16|2988.72
#2021-07-19|2986.77
#2021-07-20|2939.58
#2021-07-21|2909.77
#2021-07-22|2919.15
#2021-07-23|2871.35
#2021-07-26|2715.07
#2021-07-27|2552.02
#2021-07-28|2670.99
#2021-07-29|2771.14
#2021-07-30|2737.54
#2021-08-02|2754.62
#2021-08-03|2806.28
#2021-08-04|2834.89
#2021-08-05|2801.44
#2021-08-06|2738.20
#2021-08-09|2751.92
#2021-08-10|2789.75
#2021-08-11|2725.91
#2021-08-12|2679.13
#2021-08-13|2691.10
#2021-08-16|2675.80
#2021-08-17|2635.40
#2021-08-18|2624.39
#2021-08-19|2602.63
#2021-08-20|2483.95
#2021-08-23|2551.83
#2021-08-24|2637.81
#2021-08-25|2628.80
#2021-08-26|2573.71
#2021-08-27|2576.38
#2021-08-30|2644.40
#2021-08-31|2674.79
#2021-09-01|2657.60
#2021-09-02|2650.09
#2021-09-03|2679.14
#2021-09-06|2720.58
#2021-09-07|2693.30
#2021-09-08|2678.20
#2021-09-09|2644.30
#2021-09-10|2653.40
#2021-09-13|2608.95
#2021-09-14|2641.05
#2021-09-15|2615.21
#2021-09-16|2586.32
#2021-09-17|2660.97
#2021-09-20|2613.13
#2021-09-21|2619.34
#2021-09-22|2621.53
#2021-09-23|2631.97
#2021-09-24|2592.35
#2021-09-27|2595.74
#2021-09-28|2609.07
#2021-09-29|2594.96
#2021-09-30|2614.48
#2021-10-01|2615.73
#2021-10-04|2554.55
#2021-10-05|2558.58
#2021-10-06|2499.11
#2021-10-07|2557.78
#2021-10-08|2511.40
#2021-10-11|2524.49
#2021-10-12|2505.24
#2021-10-13|2509.18
#2021-10-14|2516.11
#2021-10-15|2516.16
#2021-10-18|2545.73
#2021-10-19|2569.02
#2021-10-20|2557.97
#2021-10-21|2521.87
#2021-10-22|2516.75
#2021-10-25|2532.63
#2021-10-26|2531.10
#2021-10-27|2485.28
#2021-10-28|2454.45
#2021-10-29|2474.35
#2021-11-01|2418.52
#2021-11-02|2394.66
#2021-11-03|2389.40
#2021-11-04|2371.49
#2021-11-05|2348.36
#2021-11-08|2305.20
#2021-11-09|2385.19
#2021-11-10|2425.50
#2021-11-11|2411.85
#2021-11-12|2425.48
#2021-11-15|2467.67
#2021-11-16|2507.10
#2021-11-17|2526.46
#2021-11-18|2490.90
#2021-11-19|2488.50
#2021-11-22|2431.04
#2021-11-23|2407.13
#2021-11-24|2419.63
#2021-11-25|2449.63
#2021-11-26|2439.70
#2021-11-29|2445.30
#2021-11-30|2424.52
#2021-12-01|2401.83
#2021-12-02|2371.53
#2021-12-03|2369.87
#2021-12-06|2260.29
#2021-12-07|2291.94
#2021-12-08|2332.37
#2021-12-09|2383.70
#2021-12-10|2337.97
#2021-12-13|2301.71
#2021-12-14|2294.26
#2021-12-15|2147.58
#2021-12-16|2207.23
#2021-12-17|2177.21
#2021-12-20|2129.67
#2021-12-21|2169.41
#2021-12-22|2173.61
#2021-12-23|2179.24
#2021-12-24|2172.21
#2021-12-27|2185.26
#2021-12-28|2190.09
#2021-12-29|2183.34
#2021-12-30|2203.40
#2021-12-31|2262.02
#2022-01-03|2218.69
#2022-01-04|2164.69
#2022-01-05|2123.23
#2022-01-06|2109.99
#2022-01-07|2128.42
#2022-01-10|2179.93
#2022-01-11|2206.31
#2022-01-12|2252.86
#2022-01-13|2230.70
#2022-01-14|2240.51
#2022-01-17|2223.47
#2022-01-18|2196.44
#2022-01-19|2172.48
#2022-01-20|2192.40
#2022-01-21|2165.24
#2022-01-24|2117.95
#2022-01-25|2080.04
#2022-01-26|2026.22
#2022-01-27|1972.90
#2022-01-28|1953.07
#2022-01-31|1994.55
#2022-02-01|2009.52
#2022-02-02|2021.24
#2022-02-03|2017.32
#2022-02-04|2040.23
#2022-02-07|2043.60
#2022-02-08|1955.56
#2022-02-09|1963.68
#2022-02-10|1965.80
#2022-02-11|1912.28
#2022-02-14|1888.49
#2022-02-15|1957.53
#2022-02-16|1969.07
#2022-02-17|1989.50
#2022-02-18|1968.28
#2022-02-21|1954.42
#2022-02-22|1912.91
#2022-02-23|1953.67
#2022-02-24|1890.72
#2022-02-25|1950.66
#2022-02-28|1950.70
#2022-03-01|1973.76
#2022-03-02|1934.94
#2022-03-03|1919.53
#2022-03-04|1888.92
#2022-03-07|1816.30
#2022-03-08|1809.91
#2022-03-09|1792.33
#2022-03-10|1823.22
#2022-03-11|1819.00
#2022-03-14|1729.24
#2022-03-15|1661.93
#2022-03-16|1761.48
#2022-03-17|1883.56
#2022-03-18|1869.88
#2022-03-21|1876.91
#2022-03-22|1883.97
#2022-03-23|1939.97
#2022-03-24|1991.18
#2022-03-25|1917.37
#2022-03-28|1910.54
#2022-03-29|1944.50
#2022-03-30|1975.71
#2022-03-31|1920.30
#2022-04-01|1918.02
#2022-04-04|1985.28
#2022-04-05|1986.39
#2022-04-06|1966.09
#2022-04-07|1924.90
#2022-04-08|1931.56
#2022-04-11|1888.58
#2022-04-12|1889.88
#2022-04-13|1874.78
#2022-04-14|1906.05
#2022-04-15|1904.69
#2022-04-18|1897.73
#2022-04-19|1853.29
#2022-04-20|1856.99
#2022-04-21|1832.98
#2022-04-22|1823.77
#2022-04-25|1758.33
#2022-04-26|1779.31
#2022-04-27|1771.50
#2022-04-28|1786.27
#2022-04-29|1815.13
#2022-05-02|1810.95
#2022-05-03|1795.53
#2022-05-04|1743.46
#2022-05-05|1722.98
#2022-05-06|1666.18
#2022-05-09|1654.09
#2022-05-10|1639.63
#2022-05-11|1667.12
#2022-05-12|1644.46
#2022-05-13|1670.10
#2022-05-16|1679.86
#2022-05-17|1705.02
#2022-05-18|1708.68
#2022-05-19|1680.93
#2022-05-20|1744.84
#2022-05-23|1737.18
#2022-05-24|1679.57
#2022-05-25|1676.53
#2022-05-26|1658.29
#2022-05-27|1686.22
#2022-05-30|1717.78
#2022-05-31|1753.87
#2022-06-01|1728.13
#2022-06-02|1710.81
#2022-06-03|1704.77
#2022-06-06|1747.49
#2022-06-07|1749.44
#2022-06-08|1804.06
#2022-06-09|1808.04
#2022-06-10|1789.78
#2022-06-13|1729.56
#2022-06-14|1727.06
#2022-06-15|1748.06
#2022-06-16|1715.18
#2022-06-17|1730.83
#2022-06-20|1747.60
#2022-06-21|1809.33
#2022-06-22|1773.98
#2022-06-23|1806.79
#2022-06-24|1882.05
#2022-06-27|1887.79
#2022-06-28|1882.69
#2022-06-29|1848.90
#2022-06-30|1843.41
#2022-07-01|1844.06
#2022-07-04|1897.97
#2022-07-05|1928.26
#2022-07-06|1937.82
#2022-07-07|1929.19
#2022-07-08|1922.09
#2022-07-11|1899.10
#2022-07-12|1861.02
#2022-07-13|1864.45
#2022-07-14|1907.54
#2022-07-15|1867.15
#2022-07-18|1873.79
#2022-07-19|1864.64
#2022-07-20|1888.27
#2022-07-21|1891.86
#2022-07-22|1892.84
#2022-07-25|1870.84
#2022-07-26|1869.38
#2022-07-27|1854.96
#2022-07-28|1860.25
#2022-07-29|1837.64
#2022-08-01|1829.35
#2022-08-02|1804.76
#2022-08-03|1800.03
#2022-08-04|1841.38
#2022-08-05|1860.41
#2022-08-08|1846.02
#2022-08-09|1850.61
#2022-08-10|1805.67
#2022-08-11|1857.60
#2022-08-12|1841.82
#2022-08-15|1833.90
#2022-08-16|1831.01
#2022-08-17|1821.19
#2022-08-18|1814.94
#2022-08-19|1787.59
#2022-08-22|1772.46
#2022-08-23|1765.68
#2022-08-24|1750.45
#2022-08-25|1785.36
#2022-08-26|1813.85
#2022-08-29|1785.99
#2022-08-30|1773.03
#2022-08-31|1785.46
#2022-09-01|1764.13
#2022-09-02|1743.72
#2022-09-05|1720.49
#2022-09-06|1721.56
#2022-09-07|1723.38
#2022-09-08|1717.75
#2022-09-09|1757.86
#2022-09-12|1764.51
#2022-09-13|1696.44
#2022-09-14|1666.52
#2022-09-15|1673.54
#2022-09-16|1636.03
#2022-09-19|1608.57
#2022-09-20|1631.77
#2022-09-21|1600.63
#2022-09-22|1579.85
#2022-09-23|1550.72
#2022-09-26|1547.39
#2022-09-27|1574.67
#2022-09-28|1556.59
#2022-09-29|1563.89
#2022-09-30|1573.36
#2022-10-03|1567.89
#2022-10-04|1582.79
#2022-10-05|1617.32
#2022-10-06|1604.66
#2022-10-07|1581.36
#2022-10-10|1551.46
#2022-10-11|1527.28
#2022-10-12|1532.38
#2022-10-13|1535.85
#2022-10-14|1591.15
#2022-10-17|1598.77
#2022-10-18|1633.96
#2022-10-19|1612.48
#2022-10-20|1598.13
#2022-10-21|1605.05
#2022-10-24|1553.88
#2022-10-25|1565.78
#2022-10-26|1607.17
#2022-10-27|1612.85
#2022-10-28|1582.20
#2022-10-31|1564.77
#2022-11-01|1615.36
#2022-11-02|1671.15
#2022-11-03|1648.46
#2022-11-04|1683.56
#2022-11-07|1710.59
#2022-11-08|1706.67
#2022-11-09|1683.59
#2022-11-10|1668.12
#2022-11-11|1740.75
#2022-11-14|1784.97
#2022-11-15|1809.94
#2022-11-16|1800.06
#2022-11-17|1766.45
#2022-11-18|1764.13
#2022-11-21|1748.83
#2022-11-22|1712.84
#2022-11-23|1703.03
#2022-11-24|1723.30
#2022-11-25|1707.75
#2022-11-28|1714.84
#2022-11-29|1752.88
#2022-11-30|1777.11
#2022-12-01|1772.37
#2022-12-02|1776.04
#2022-12-05|1816.40
#2022-12-06|1771.62
#2022-12-07|1756.80
#2022-12-08|1803.60
#2022-12-09|1811.69
#2022-12-12|1804.89
#2022-12-13|1791.52
#2022-12-14|1810.40
#2022-12-15|1773.71
#2022-12-16|1779.95
#2022-12-19|1749.58
#2022-12-20|1735.89
#2022-12-21|1764.49
#2022-12-22|1782.22
#2022-12-23|1789.55
#2022-12-26|1785.67
#2022-12-27|1791.51
#2022-12-28|1816.95
#2022-12-29|1842.47
#2022-12-30|1833.37
#2023-01-02|1830.70
#2023-01-03|1866.12
#2023-01-04|1891.96
#2023-01-05|1913.36
#2023-01-06|1895.03
#2023-01-09|1935.26
#2023-01-10|1933.48
#2023-01-11|1954.72
#2023-01-12|1943.72
#2023-01-13|2007.67
#2023-01-16|2021.12
#2023-01-17|1971.09
#2023-01-18|1978.04
#2023-01-19|1985.03
#2023-01-20|1992.74
#2023-01-23|1996.67
#2023-01-24|1987.14
#2023-01-25|1977.37
#2023-01-26|2006.75
#2023-01-27|2011.19
#2023-01-30|1970.78
#2023-01-31|1930.55
#2023-02-01|1969.69
#2023-02-02|1989.84
#2023-02-03|1971.54
#2023-02-06|1907.64
#2023-02-07|1912.01
#2023-02-08|1922.92
#2023-02-09|1927.62
#2023-02-10|1901.98
#2023-02-13|1899.28
#2023-02-14|1880.63
#2023-02-15|1852.95
#2023-02-16|1845.20
#2023-02-17|1835.61
#2023-02-20|1857.25
#2023-02-21|1823.96
#2023-02-22|1804.47
#2023-02-23|1803.61
#2023-02-24|1786.88
#2023-02-27|1759.14
#2023-02-28|1753.90
#2023-03-01|1796.99
#2023-03-02|1792.71
#2023-03-03|1803.98
#2023-03-06|1803.21
#2023-03-07|1785.16
#2023-03-08|1739.86
#2023-03-09|1733.29
#2023-03-10|1712.53
#2023-03-13|1704.31
#2023-03-14|1688.36
#2023-03-15|1722.47
#2023-03-16|1718.74
#2023-03-17|1726.92
#2023-03-20|1681.07
#2023-03-21|1727.24
#2023-03-22|1728.11
#2023-03-23|1731.52
#2023-03-24|1717.75
#2023-03-27|1726.13
#2023-03-28|1715.60
#2023-03-29|1726.27
#2023-03-30|1712.42
#2023-03-31|1705.25
#2023-04-03|1696.92
#2023-04-04|1707.75
#2023-04-05|1714.59
#2023-04-06|1741.28
#2023-04-07|1742.66
#2023-04-10|1746.74
#2023-04-11|1778.59
#2023-04-12|1787.14
#2023-04-13|1826.08
#2023-04-14|1831.77
#2023-04-17|1815.71
#2023-04-18|1822.46
#2023-04-19|1806.65
#2023-04-20|1781.65
#2023-04-21|1766.73
#2023-04-24|1769.14
#2023-04-25|1725.79
#2023-04-26|1737.85
#2023-04-27|1749.76
#2023-04-28|1747.22
#2023-05-01|1747.23
#2023-05-02|1735.91
#2023-05-03|1731.06
#2023-05-04|1758.38
#2023-05-05|1766.96
#2023-05-08|1767.60
#2023-05-09|1733.97
#2023-05-10|1744.70
#2023-05-11|1736.27
#2023-05-12|1718.59
#2023-05-15|1727.49
#2023-05-16|1734.28
#2023-05-17|1696.55
#2023-05-18|1674.04
#2023-05-19|1661.07
#2023-05-22|1682.20
#2023-05-23|1691.88
#2023-05-24|1678.17
#2023-05-25|1653.27
#2023-05-26|1659.79
#2023-05-29|1635.79
#2023-05-30|1636.39
#2023-05-31|1624.70
#2023-06-01|1641.06
#2023-06-02|1675.30
#2023-06-05|1672.40
#2023-06-06|1664.99
#2023-06-07|1673.08
#2023-06-08|1658.25
#2023-06-09|1674.33
#2023-06-12|1660.81
#2023-06-13|1667.76
#2023-06-14|1660.06
#2023-06-15|1703.54
#2023-06-16|1726.22
#2023-06-19|1712.77
#2023-06-20|1661.22
#2023-06-21|1637.62
#2023-06-22|1632.92
#2023-06-23|1608.54
#2023-06-26|1638.36
#2023-06-27|1637.64
#2023-06-28|1633.67
#2023-06-29|1622.67
#2023-06-30|1647.22
#2023-07-03|1648.09
#2023-07-04|1679.90
#2023-07-05|1664.29
#2023-07-06|1647.19
#2023-07-07|1630.31
#2023-07-10|1637.50
#2023-07-11|1656.63
#2023-07-12|1650.35
#2023-07-13|1685.74
#2023-07-14|1688.61
#2023-07-17|1697.43
#2023-07-18|1690.70
#2023-07-19|1683.83
#2023-07-20|1690.10
#2023-07-21|1704.25
#2023-07-24|1710.38
#2023-07-25|1728.34
#2023-07-26|1734.26
#2023-07-27|1761.85
#2023-07-28|1786.23
#2023-07-31|1778.45
#2023-08-01|1776.40
#2023-08-02|1732.28
#2023-08-03|1747.50
#2023-08-04|1752.03
#2023-08-07|1720.33
#2023-08-08|1711.99
#2023-08-09|1739.34
#2023-08-10|1735.15
#2023-08-11|1712.97
#2023-08-14|1701.43
#2023-08-15|1692.92
#2023-08-16|1696.99
#2023-08-17|1691.22
#2023-08-18|1665.32
#2023-08-21|1664.15
#2023-08-22|1671.09
#2023-08-23|1670.05
#2023-08-24|1696.11
#2023-08-25|1685.01
#2023-08-28|1701.74
#2023-08-29|1720.64
#2023-08-30|1715.04
#2023-08-31|1694.79
#2023-09-01|1689.76
#2023-09-04|1696.75
#2023-09-05|1688.18
#2023-09-06|1683.60
#2023-09-07|1675.71
#2023-09-08|1674.26
#2023-09-11|1707.55
#2023-09-12|1697.63
#2023-09-13|1693.14
#2023-09-14|1696.46
#2023-09-15|1712.43
#2023-09-18|1717.53
#2023-09-19|1712.91
#2023-09-20|1691.68
#2023-09-21|1662.06
#2023-09-22|1676.61
#2023-09-25|1681.96
#2023-09-26|1667.01
#2023-09-27|1698.65
#2023-09-28|1680.78
#2023-09-29|1692.80
#2023-10-02|1691.72
#2023-10-03|1657.94
#2023-10-04|1636.70
#2023-10-05|1635.91
#2023-10-06|1656.20
#2023-10-09|1667.16
#2023-10-10|1663.25
#2023-10-11|1708.97
#2023-10-12|1734.29
#2023-10-13|1719.60
#2023-10-16|1703.54
#2023-10-17|1713.64
#2023-10-18|1688.13
#2023-10-19|1668.74
#2023-10-20|1655.93
#2023-10-23|1648.48
#2023-10-24|1666.37
#2023-10-25|1663.41
#2023-10-26|1635.71
#2023-10-27|1692.07
#2023-10-30|1737.69
#2023-10-31|1719.71
#2023-11-01|1714.03
#2023-11-02|1718.69
#2023-11-03|1735.78
#2023-11-06|1790.16
#2023-11-07|1783.07
#2023-11-08|1797.69
#2023-11-09|1784.76
#2023-11-10|1768.97
#2023-11-13|1760.08
#2023-11-14|1755.02
#2023-11-15|1792.11
#2023-11-16|1765.96
#2023-11-17|1776.38
#2023-11-20|1785.96
#2023-11-21|1790.66
#2023-11-22|1778.51
#2023-11-23|1783.68
#2023-11-24|1762.73
#2023-11-27|1770.65
#2023-11-28|1778.10
#2023-11-29|1761.34
#2023-11-30|1770.66
#2023-12-01|1767.56
#2023-12-04|1703.72
#2023-12-05|1684.62
#2023-12-06|1676.69
#2023-12-07|1667.25
#2023-12-08|1653.87
#2023-12-11|1646.65
#2023-12-12|1637.85
#2023-12-13|1644.82
#2023-12-14|1670.99
#2023-12-15|1681.25
#2023-12-18|1670.89
#2023-12-19|1664.79
#2023-12-20|1650.59
#2023-12-21|1645.92
#2023-12-22|1639.16
#2023-12-25|1640.65
#2023-12-26|1651.33
#2023-12-27|1673.97
#2023-12-28|1709.41
#2023-12-29|1719.69
#2024-01-01|1723.33
#2024-01-02|1715.24
#2024-01-03|1711.22
#2024-01-04|1717.17
#2024-01-05|1686.48
#2024-01-08|1658.80
#2024-01-09|1678.03
#2024-01-10|1702.09
#2024-01-11|1706.07
#2024-01-12|1690.46
#2024-01-15|1703.18
#2024-01-16|1681.29
#2024-01-17|1633.91
#2024-01-18|1647.90
#2024-01-19|1626.76
#2024-01-22|1597.40
#2024-01-23|1619.44
#2024-01-24|1648.86
#2024-01-25|1649.44
#2024-01-26|1601.74
#2024-01-29|1597.43
#2024-01-30|1572.26
#2024-01-31|1568.40
#2024-02-01|1575.37
#2024-02-02|1543.00
#2024-02-05|1547.68
#2024-02-06|1588.39
#2024-02-07|1594.41
#2024-02-08|1581.60
#2024-02-09|1578.04
#2024-02-12|1581.03
#2024-02-13|1588.49
#2024-02-14|1567.62
#2024-02-15|1569.62
#2024-02-16|1611.16
#2024-02-19|1608.05
#2024-02-20|1623.69
#2024-02-21|1635.53
#2024-02-22|1654.26
#2024-02-23|1651.70
#2024-02-26|1648.65
#2024-02-27|1673.71
#2024-02-28|1654.06
#2024-02-29|1658.71
#2024-03-01|1636.07
#2024-03-04|1658.09
#2024-03-05|1633.20
#2024-03-06|1652.93
#2024-03-07|1620.81
#2024-03-08|1631.01
#2024-03-11|1647.75
#2024-03-12|1659.61
#2024-03-13|1655.15
#2024-03-14|1652.02
#2024-03-15|1629.66
#2024-03-18|1637.08
#2024-03-19|1599.98
#2024-03-20|1605.80
#2024-03-21|1611.43
#2024-03-22|1591.24
#2024-03-25|1593.15
#2024-03-26|1592.66
#2024-03-27|1587.37
#2024-03-28|1594.47
#2024-03-29|1595.66
#2024-04-01|1605.26
#2024-04-02|1603.47
#2024-04-03|1590.09
#2024-04-04|1591.19
#2024-04-05|1580.12
#2024-04-08|1587.65
#2024-04-09|1607.37
#2024-04-10|1603.62
#2024-04-11|1589.95
#2024-04-12|1566.29
#2024-04-15|1547.10
#2024-04-16|1532.14
#2024-04-17|1531.90
#2024-04-18|1518.63
#2024-04-19|1500.74
#2024-04-22|1523.80
#2024-04-23|1532.12
#2024-04-24|1553.85
#2024-04-25|1579.92
#2024-04-26|1594.93
#2024-04-29|1606.03
#2024-04-30|1597.86
#2024-05-01|1597.67
#2024-05-02|1631.17
#2024-05-03|1632.10
#2024-05-06|1641.17
#2024-05-07|1617.95
#2024-05-08|1611.02
#2024-05-09|1619.56
#2024-05-10|1632.72
#2024-05-13|1637.29
#2024-05-14|1640.47
#2024-05-15|1647.60
#2024-05-16|1656.71
#2024-05-17|1655.59
#2024-05-20|1661.33
#2024-05-21|1639.44
#2024-05-22|1647.81
#2024-05-23|1625.74
#2024-05-24|1594.18
#2024-05-27|1597.23
#2024-05-28|1597.95
#2024-05-29|1580.61
#2024-05-30|1561.98
#2024-05-31|1559.21
#2024-06-03|1559.85
#2024-06-04|1570.83
#2024-06-05|1602.12
#2024-06-06|1596.50
#2024-06-07|1612.59
#2024-06-10|1611.53
#2024-06-11|1598.45
#2024-06-12|1605.92
#2024-06-13|1627.90
#2024-06-14|1625.82
#2024-06-17|1621.43
#2024-06-18|1609.26
#2024-06-19|1603.17
#2024-06-20|1583.81
#2024-06-21|1577.47
#2024-06-24|1585.56
#2024-06-25|1588.61
#2024-06-26|1592.39
#2024-06-27|1572.34
#2024-06-28|1575.17
#2024-07-01|1573.27
#2024-07-02|1566.87
#2024-07-03|1581.81
#2024-07-04|1584.78
#2024-07-05|1609.81
#2024-07-08|1584.10
#2024-07-09|1592.35
#2024-07-10|1590.76
#2024-07-11|1605.96
#2024-07-12|1623.61
#2024-07-15|1621.24
#2024-07-16|1620.35
#2024-07-17|1634.18
#2024-07-18|1639.47
#2024-07-19|1613.46
#2024-07-22|1633.29
#2024-07-23|1628.89
#2024-07-24|1625.53
#2024-07-25|1627.54
#2024-07-26|1655.13
#2024-07-29|1649.67
#2024-07-30|1633.68
#2024-07-31|1665.68
#2024-08-01|1669.52
#2024-08-02|1668.70
#2024-08-05|1652.14
#2024-08-06|1669.49
#2024-08-07|1696.47
#2024-08-08|1704.56
#2024-08-09|1713.79
#2024-08-12|1722.26
#2024-08-13|1728.23
#2024-08-14|1707.10
#2024-08-15|1712.74
#2024-08-16|1729.30
#2024-08-19|1736.90
#2024-08-20|1746.09
#2024-08-21|1755.34
#2024-08-22|1744.98
#2024-08-23|1733.88
#2024-08-26|1752.72
#2024-08-27|1759.34
#2024-08-28|1760.96
#2024-08-29|1763.08
#2024-08-30|1776.62
#2024-09-02|1759.25
#2024-09-03|1760.85
#2024-09-04|1763.01
#2024-09-05|1776.46
#2024-09-06|1777.77
#2024-09-09|1774.38
#2024-09-10|1783.94
#2024-09-11|1797.57
#2024-09-12|1803.74
#2024-09-13|1818.85
#2024-09-16|1830.08
#2024-09-17|1839.72
#2024-09-18|1829.92
#2024-09-19|1825.94
#2024-09-20|1853.74
#2024-09-23|1845.41
#2024-09-24|1858.01
#2024-09-25|1867.28
#2024-09-26|1891.39
#2024-09-27|1949.91
#2024-09-30|1993.38
#2024-10-01|1990.62
#2024-10-02|2019.77
#2024-10-03|1977.85
#2024-10-04|2035.74
#2024-10-07|2054.55
#2024-10-08|1989.65
#2024-10-09|1991.12
#2024-10-10|1979.53
#2024-10-11|1986.46
#2024-10-14|1961.35
#2024-10-15|1931.54
#2024-10-16|1927.49
#2024-10-17|1912.19
#2024-10-18|1944.22
#2024-10-21|1923.29
#2024-10-22|1910.65
#2024-10-23|1909.17
#2024-10-24|1891.42
#2024-10-25|1907.87
#2024-10-28|1907.49
#2024-10-29|1892.20
#2024-10-30|1862.84
#2024-10-31|1858.16
#2024-11-01|1867.23
#2024-11-04|1874.58
#2024-11-05|1887.89
#2024-11-06|1877.59
#2024-11-07|1864.98
#2024-11-08|1866.54
#2024-11-11|1853.71
#2024-11-12|1831.88
#2024-11-13|1807.15
#2024-11-14|1784.53
#2024-11-15|1779.91
#2024-11-18|1758.68
#2024-11-19|1771.99
#2024-11-20|1795.26
#2024-11-21|1788.69
#2024-11-22|1777.11
#2024-11-25|1796.97
#2024-11-26|1786.40
#2024-11-27|1805.60
#2024-11-28|1791.75
#2024-11-29|1824.29
#2024-12-02|1832.75
#2024-12-03|1843.38
#2024-12-04|1837.10
#2024-12-05|1830.16
#2024-12-06|1836.74
#2024-12-09|1848.40
#2024-12-10|1827.49
#2024-12-11|1821.13
#2024-12-12|1809.54
#2024-12-13|1791.43
#2024-12-16|1774.97
#2024-12-17|1760.66
#2024-12-18|1779.34
#2024-12-19|1776.18
#2024-12-20|1763.96
#2024-12-23|1773.88
#2024-12-24|1783.63
#2024-12-25|1783.04
#2024-12-26|1788.68
#2024-12-27|1792.92
#2024-12-30|1812.38
#2024-12-31|1818.60
#2025-01-01|1820.27
#2025-01-02|1801.40
#2025-01-03|1786.08
#2025-01-06|1772.77
#2025-01-07|1772.44
#2025-01-08|1743.11
#2025-01-09|1740.78
#2025-01-10|1716.27
#2025-01-13|1687.41
#2025-01-14|1713.87
#2025-01-15|1706.85
#2025-01-16|1710.31
#2025-01-17|1724.57
#2025-01-20|1741.04
#2025-01-21|1737.64
#2025-01-22|1749.92
#2025-01-23|1753.25
#2025-01-24|1755.25
#2025-01-27|1739.52
#2025-01-28|1725.70
#2025-01-29|1740.48
#2025-01-30|1746.79
#2025-01-31|1746.85
#2025-02-03|1730.38
#2025-02-04|1759.76
#2025-02-05|1760.08
#2025-02-06|1785.54
#2025-02-07|1790.74
#2025-02-10|1780.99
#2025-02-11|1751.84
#2025-02-12|1750.84
#2025-02-13|1745.58
#2025-02-14|1777.99
#2025-02-17|1798.74
#2025-02-18|1802.01
#2025-02-19|1799.08
#2025-02-20|1808.22
#2025-02-21|1844.83
#2025-02-24|1823.85
#2025-02-25|1810.30
#2025-02-26|1834.71
#2025-02-27|1842.26
#2025-02-28|1794.11
#2025-03-03|1786.34
#2025-03-04|1777.28
#2025-03-05|1810.78
#2025-03-06|1824.89
#2025-03-07|1821.15
#2025-03-10|1784.03
#2025-03-11|1798.79
#2025-03-12|1796.54
#2025-03-13|1796.41
#2025-03-14|1832.54
#2025-03-17|1846.70
#2025-03-18|1886.54
#2025-03-19|1899.92
#2025-03-20|1910.05
#2025-03-21|1888.31
#2025-03-24|1891.44
#2025-03-25|1870.11
#2025-03-26|1859.43
#2025-03-27|1887.88
#2025-03-28|1891.75
#2025-03-31|1876.24
#2025-04-01|1887.03
#2025-04-02|1896.95
#2025-04-03|1907.12
#2025-04-04|1877.12
#2025-04-07|1707.32
#2025-04-08|1727.43
#2025-04-09|1716.53
#2025-04-10|1746.36
#2025-04-11|1800.60
#2025-04-14|1825.47
#2025-04-15|1845.08
#2025-04-16|1825.80
#2025-04-17|1845.95
#2025-04-18|1848.66
#2025-04-21|1856.73
#2025-04-22|1896.25
#2025-04-23|1919.58
#2025-04-24|1939.41
#2025-04-25|1909.46
#2025-04-28|1919.48
#2025-04-29|1918.74
#2025-04-30|1934.32
#2025-05-01|1934.12
#2025-05-02|1955.35
#2025-05-05|1972.19
#2025-05-06|1947.11
#2025-05-07|1921.24
#2025-05-08|1893.52
#2025-05-09|1898.48
#2025-05-12|1892.79
#2025-05-13|1904.27
#2025-05-14|1918.58
#2025-05-15|1915.48
#2025-05-16|1921.58
#2025-05-19|1939.71
#2025-05-20|1942.86
#2025-05-21|1972.70
#2025-05-22|1952.34
#2025-05-23|1964.27
#2025-05-26|1954.47
#2025-05-27|1969.71
#2025-05-28|1957.45
#2025-05-29|1994.66
#2025-05-30|1984.54
#2025-06-02|1974.05
#2025-06-03|1988.40
#2025-06-04|2014.28
#2025-06-05|2021.33
#2025-06-06|2038.80
#2025-06-09|2082.73
#2025-06-10|2110.83
#2025-06-11|2115.35
#2025-06-12|2139.26
#2025-06-13|2119.97
#2025-06-16|2121.63
#2025-06-17|2068.84
#2025-06-18|2063.10
#2025-06-19|2025.05
#2025-06-20|2037.54
#2025-06-23|2045.63
#2025-06-24|2090.40
#2025-06-25|2101.39
#2025-06-26|2093.48
#2025-06-27|2103.21
#2025-06-30|2114.09
#2025-07-01|2118.60
#2025-07-02|2127.09
#2025-07-03|2166.27
#2025-07-04|2183.06
#2025-07-07|2147.55
#2025-07-08|2136.42
#2025-07-09|2139.76
#2025-07-10|2130.38
#2025-07-11|2146.56
#2025-07-14|2178.46
#2025-07-15|2214.83
#2025-07-16|2216.46
#2025-07-17|2262.06
#2025-07-18|2261.50
#2025-07-21|2248.62
#2025-07-22|2231.71
#2025-07-23|2247.38
#2025-07-24|2284.21
#2025-07-25|2285.71
#2025-07-28|2311.95
#2025-07-29|2359.96
#2025-07-30|2338.74
#2025-07-31|2312.00
#2025-08-01|2254.66
#2025-08-04|2262.21
#2025-08-05|2307.59
#2025-08-06|2292.95
#2025-08-07|2282.46
#2025-08-08|2266.80
#2025-08-11|2279.90
#2025-08-12|2271.19
#2025-08-13|2341.17
#2025-08-14|2348.37
#2025-08-15|2368.62
#2025-08-18|2391.15
#2025-08-19|2382.59
#2025-08-20|2350.17
#2025-08-21|2383.30
#2025-08-22|2396.35
#2025-08-25|2404.12
#2025-08-26|2370.99
#2025-08-27|2324.02
#2025-08-28|2296.77
#2025-08-29|2328.74
#2025-09-01|2381.68
#2025-09-02|2380.33
#2025-09-03|2423.86
#2025-09-04|2370.96
#2025-09-05|2426.02
#2025-09-08|2432.32
#2025-09-09|2429.32
#2025-09-10|2412.03
#2025-09-11|2376.01
#2025-09-12|2405.13
#2025-09-15|2396.43
#2025-09-16|2395.66
#2025-09-17|2392.09
#2025-09-18|2404.52
#2025-09-19|2381.23
#2025-09-22|2386.18
#2025-09-23|2367.10
#2025-09-24|2354.22
#2025-09-25|2350.34
#2025-09-26|2300.12
#2025-09-29|2325.23
#2025-09-30|2358.05
#2025-10-01|2376.34
#2025-10-02|2405.62
#2025-10-03|2395.57
#2025-10-06|2410.07
#2025-10-07|2408.64
#2025-10-08|2411.06
#2025-10-09|2357.47
#2025-10-10|2329.65
#2025-10-13|2308.55
#2025-10-14|2249.64
#2025-10-15|2290.05
#2025-10-16|2321.33
#2025-10-17|2290.08
#2025-10-20|2306.25
#2025-10-21|2319.11
#2025-10-22|2299.97
#2025-10-23|2277.34
#2025-10-24|2275.76
#2025-10-27|2283.35
#2025-10-28|2265.96
#2025-10-29|2270.07
#2025-10-30|2240.05
#2025-10-31|2255.73
#2025-11-03|2280.44
#2025-11-04|2242.40
#2025-11-05|2243.89
#2025-11-06|2242.94
#2025-11-07|2205.15
#2025-11-10|2215.16
#2025-11-11|2212.01
#2025-11-12|2235.38
#2025-11-13|2268.38
#2025-11-14|2260.67
#2025-11-17|2245.18
#2025-11-18|2212.77
#2025-11-19|2214.20
#2025-11-20|2221.56
#2025-11-21|2159.87
#2025-11-24|2195.46
#2025-11-25|2213.21
#2025-11-26|2240.80
#2025-11-27|2249.02
#2025-11-28|2239.84
#2025-12-01|2234.10
#2025-12-02|2218.09
#2025-12-03|2196.87
#2025-12-04|2228.91
#2025-12-05|2221.44
#2025-12-08|2190.60
#2025-12-09|2181.34
#2025-12-10|2174.02
#2025-12-11|2172.34
#2025-12-12|2190.61
#2025-12-15|2157.34
#2025-12-16|2136.20
#2025-12-17|2142.22
#2025-12-18|2142.81
#2025-12-19|2190.37
#2025-12-22|2183.86
#2025-12-23|2178.59
#2025-12-24|2169.38
#2025-12-25|2168.01
#2025-12-26|2164.85
#2025-12-29|2139.43
#2025-12-30|2128.12
#2025-12-31|2126.52
#2026-01-01|2125.16
#2026-01-02|2144.15
#2026-01-05|2178.81
#2026-01-06|2205.55
#2026-01-07|2254.56
#2026-01-08|2237.38
#2026-01-09|2233.74
#2026-01-12|2228.75
#2026-01-13|2243.73
#2026-01-14|2252.01
#2026-01-15|2248.39
#2026-01-16|2236.05
#2026-01-19|2199.94
#2026-01-20|2169.90
#2026-01-21|2161.53
#2026-01-22|2160.54
#2026-01-23|2170.76
#2026-01-26|2153.66
#2026-01-27|2164.90
#2026-01-28|2171.24
#2026-01-29|2155.19
#2026-01-30|2144.53
#2026-02-02|2105.28
#2026-02-03|2162.49
#2026-02-04|2160.66
#2026-02-05|2162.21
#2026-02-06|2155.29
#2026-02-09|2188.23
#2026-02-10|2216.68
#2026-02-11|2236.16
#2026-02-12|2223.74
#2026-02-13|2210.74
#2026-02-16|2225.21
#2026-02-17|2229.38
#2026-02-18|2232.28
#2026-02-19|2230.19
#2026-02-20|2233.88
#2026-02-23|2255.77
#2026-02-24|2224.93
#2026-02-25|2242.90
#2026-02-26|2213.47
#2026-02-27|2225.56
#2026-03-02|2166.96
#2026-03-03|2133.45
#2026-03-04|2077.13
#2026-03-05|2117.33
#2026-03-06|2144.44
#2026-03-09|2106.33
#2026-03-10|2167.76
#2026-03-11|2159.29
#2026-03-12|2126.84
#2026-03-13|2088.39
#2026-03-16|2098.71
#2026-03-17|2109.19
#2026-03-18|2126.96
#2026-03-19|2063.94
#2026-03-20|2053.52
#2026-03-23|1984.29
#2026-03-24|2032.99
#2026-03-25|2064.10
#2026-03-26|2043.09
#2026-03-27|2077.41
#2026-03-30|2059.65
#2026-03-31|2059.91
#2026-04-01|2129.90
#2026-04-02|2145.61