Table Data - NASDAQ Emerging Markets: Asia Health Care Total Return Index
| Title | NASDAQ Emerging Markets: Asia Health Care Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA20T |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA20T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 155.84 |
| 2001-04-02 | 148.79 |
| 2001-04-03 | 152.09 |
| 2001-04-04 | 149.58 |
| 2001-04-05 | 149.60 |
| 2001-04-06 | 143.49 |
| 2001-04-09 | 141.69 |
| 2001-04-10 | 140.79 |
| 2001-04-11 | 134.09 |
| 2001-04-12 | 131.73 |
| 2001-04-13 | . |
| 2001-04-16 | 131.51 |
| 2001-04-17 | 136.25 |
| 2001-04-18 | 144.01 |
| 2001-04-19 | 148.18 |
| 2001-04-20 | 152.66 |
| 2001-04-23 | 150.76 |
| 2001-04-24 | 152.73 |
| 2001-04-25 | 151.10 |
| 2001-04-26 | 150.31 |
| 2001-04-27 | 148.88 |
| 2001-04-30 | 151.04 |
| 2001-05-01 | 151.04 |
| 2001-05-02 | 150.34 |
| 2001-05-03 | 148.31 |
| 2001-05-04 | 150.02 |
| 2001-05-07 | 150.22 |
| 2001-05-08 | 150.40 |
| 2001-05-09 | 152.60 |
| 2001-05-10 | 152.17 |
| 2001-05-11 | 149.72 |
| 2001-05-14 | 152.24 |
| 2001-05-15 | 150.06 |
| 2001-05-16 | 153.99 |
| 2001-05-17 | 155.13 |
| 2001-05-18 | 155.08 |
| 2001-05-21 | 155.62 |
| 2001-05-22 | 159.92 |
| 2001-05-23 | 159.29 |
| 2001-05-24 | 157.41 |
| 2001-05-25 | 155.35 |
| 2001-05-28 | . |
| 2001-05-29 | 159.46 |
| 2001-05-30 | 160.72 |
| 2001-05-31 | 161.05 |
| 2001-06-01 | 160.91 |
| 2001-06-04 | 161.15 |
| 2001-06-05 | 158.64 |
| 2001-06-06 | 158.99 |
| 2001-06-07 | 157.77 |
| 2001-06-08 | 158.19 |
| 2001-06-11 | 160.81 |
| 2001-06-12 | 161.36 |
| 2001-06-13 | 161.04 |
| 2001-06-14 | 161.33 |
| 2001-06-15 | 157.88 |
| 2001-06-18 | 156.38 |
| 2001-06-19 | 157.77 |
| 2001-06-20 | 158.12 |
| 2001-06-21 | 158.60 |
| 2001-06-22 | 159.59 |
| 2001-06-25 | 159.36 |
| 2001-06-26 | 165.93 |
| 2001-06-27 | 163.11 |
| 2001-06-28 | 163.60 |
| 2001-06-29 | 164.29 |
| 2001-07-02 | 163.03 |
| 2001-07-03 | 159.44 |
| 2001-07-04 | . |
| 2001-07-05 | 158.14 |
| 2001-07-06 | 160.42 |
| 2001-07-09 | 160.08 |
| 2001-07-10 | 161.52 |
| 2001-07-11 | 162.83 |
| 2001-07-12 | 163.96 |
| 2001-07-13 | 164.12 |
| 2001-07-16 | 163.57 |
| 2001-07-17 | 163.34 |
| 2001-07-18 | 160.54 |
| 2001-07-19 | 163.13 |
| 2001-07-20 | 160.94 |
| 2001-07-23 | 162.46 |
| 2001-07-24 | 163.02 |
| 2001-07-25 | 158.56 |
| 2001-07-26 | 160.75 |
| 2001-07-27 | 159.42 |
| 2001-07-30 | 161.40 |
| 2001-07-31 | 164.15 |
| 2001-08-01 | 168.76 |
| 2001-08-02 | 168.85 |
| 2001-08-03 | 171.27 |
| 2001-08-06 | 171.30 |
| 2001-08-07 | 172.83 |
| 2001-08-08 | 172.44 |
| 2001-08-09 | 172.33 |
| 2001-08-10 | 168.76 |
| 2001-08-13 | 168.74 |
| 2001-08-14 | 170.13 |
| 2001-08-15 | 170.30 |
| 2001-08-16 | 165.88 |
| 2001-08-17 | 168.42 |
| 2001-08-20 | 166.42 |
| 2001-08-21 | 167.21 |
| 2001-08-22 | 167.32 |
| 2001-08-23 | 173.37 |
| 2001-08-24 | 176.00 |
| 2001-08-27 | 177.85 |
| 2001-08-28 | 179.64 |
| 2001-08-29 | 180.51 |
| 2001-08-30 | 180.12 |
| 2001-08-31 | 176.08 |
| 2001-09-03 | . |
| 2001-09-04 | 175.52 |
| 2001-09-05 | 184.30 |
| 2001-09-06 | 187.97 |
| 2001-09-07 | 189.18 |
| 2001-09-10 | 186.12 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 164.26 |
| 2001-09-18 | 170.63 |
| 2001-09-19 | 175.22 |
| 2001-09-20 | 172.24 |
| 2001-09-21 | 168.38 |
| 2001-09-24 | 166.86 |
| 2001-09-25 | 167.29 |
| 2001-09-26 | 167.52 |
| 2001-09-27 | 168.18 |
| 2001-09-28 | 170.57 |
| 2001-10-01 | 169.79 |
| 2001-10-02 | 169.41 |
| 2001-10-03 | 167.00 |
| 2001-10-04 | 168.87 |
| 2001-10-05 | 168.77 |
| 2001-10-08 | 166.80 |
| 2001-10-09 | 167.97 |
| 2001-10-10 | 170.00 |
| 2001-10-11 | 169.74 |
| 2001-10-12 | 170.69 |
| 2001-10-15 | 172.72 |
| 2001-10-16 | 173.41 |
| 2001-10-17 | 178.74 |
| 2001-10-18 | 177.18 |
| 2001-10-19 | 180.33 |
| 2001-10-22 | 176.17 |
| 2001-10-23 | 179.02 |
| 2001-10-24 | 185.41 |
| 2001-10-25 | 188.10 |
| 2001-10-26 | 188.73 |
| 2001-10-29 | 184.06 |
| 2001-10-30 | 182.41 |
| 2001-10-31 | 184.10 |
| 2001-11-01 | 188.22 |
| 2001-11-02 | 184.72 |
| 2001-11-05 | 182.83 |
| 2001-11-06 | 184.52 |
| 2001-11-07 | 183.47 |
| 2001-11-08 | 188.07 |
| 2001-11-09 | 188.94 |
| 2001-11-12 | 187.65 |
| 2001-11-13 | 184.91 |
| 2001-11-14 | 186.12 |
| 2001-11-15 | 188.94 |
| 2001-11-16 | 188.63 |
| 2001-11-19 | 181.70 |
| 2001-11-20 | 175.64 |
| 2001-11-21 | 177.18 |
| 2001-11-22 | . |
| 2001-11-23 | 179.17 |
| 2001-11-26 | 180.25 |
| 2001-11-27 | 182.01 |
| 2001-11-28 | 182.53 |
| 2001-11-29 | 182.21 |
| 2001-11-30 | 182.51 |
| 2001-12-03 | 182.52 |
| 2001-12-04 | 182.57 |
| 2001-12-05 | 185.10 |
| 2001-12-06 | 183.48 |
| 2001-12-07 | 183.85 |
| 2001-12-10 | 185.05 |
| 2001-12-11 | 184.11 |
| 2001-12-12 | 184.08 |
| 2001-12-13 | 185.15 |
| 2001-12-14 | 184.86 |
| 2001-12-17 | 185.00 |
| 2001-12-18 | 183.95 |
| 2001-12-19 | 180.92 |
| 2001-12-20 | 180.53 |
| 2001-12-21 | 179.95 |
| 2001-12-24 | 179.78 |
| 2001-12-25 | . |
| 2001-12-26 | 178.73 |
| 2001-12-27 | 175.21 |
| 2001-12-28 | 176.74 |
| 2001-12-31 | 179.01 |
| 2002-01-01 | . |
| 2002-01-02 | 181.31 |
| 2002-01-03 | 182.29 |
| 2002-01-04 | 180.71 |
| 2002-01-07 | 184.00 |
| 2002-01-08 | 185.36 |
| 2002-01-09 | 185.64 |
| 2002-01-10 | 185.12 |
| 2002-01-11 | 185.24 |
| 2002-01-14 | 187.82 |
| 2002-01-15 | 187.02 |
| 2002-01-16 | 186.01 |
| 2002-01-17 | 185.39 |
| 2002-01-18 | 187.46 |
| 2002-01-21 | . |
| 2002-01-22 | 188.15 |
| 2002-01-23 | 189.82 |
| 2002-01-24 | 188.04 |
| 2002-01-25 | 186.20 |
| 2002-01-28 | 184.63 |
| 2002-01-29 | 184.58 |
| 2002-01-30 | 183.34 |
| 2002-01-31 | 180.62 |
| 2002-02-01 | 181.79 |
| 2002-02-04 | 179.46 |
| 2002-02-05 | 179.35 |
| 2002-02-06 | 179.15 |
| 2002-02-07 | 178.82 |
| 2002-02-08 | 181.90 |
| 2002-02-11 | 181.32 |
| 2002-02-12 | 181.92 |
| 2002-02-13 | 182.23 |
| 2002-02-14 | 181.56 |
| 2002-02-15 | 182.00 |
| 2002-02-18 | . |
| 2002-02-19 | 184.49 |
| 2002-02-20 | 184.32 |
| 2002-02-21 | 184.87 |
| 2002-02-22 | 187.26 |
| 2002-02-25 | 190.98 |
| 2002-02-26 | 196.64 |
| 2002-02-27 | 193.52 |
| 2002-02-28 | 188.19 |
| 2002-03-01 | 190.32 |
| 2002-03-04 | 191.69 |
| 2002-03-05 | 190.00 |
| 2002-03-06 | 188.72 |
| 2002-03-07 | 191.67 |
| 2002-03-08 | 192.43 |
| 2002-03-11 | 192.39 |
| 2002-03-12 | 190.54 |
| 2002-03-13 | 194.89 |
| 2002-03-14 | 195.54 |
| 2002-03-15 | 195.10 |
| 2002-03-18 | 193.29 |
| 2002-03-19 | 194.28 |
| 2002-03-20 | 194.18 |
| 2002-03-21 | 194.83 |
| 2002-03-22 | 195.82 |
| 2002-03-25 | 196.43 |
| 2002-03-26 | 194.71 |
| 2002-03-27 | 195.52 |
| 2002-03-28 | 197.50 |
| 2002-03-29 | . |
| 2002-04-01 | 198.69 |
| 2002-04-02 | 200.96 |
| 2002-04-03 | 202.60 |
| 2002-04-04 | 200.20 |
| 2002-04-05 | 200.10 |
| 2002-04-08 | 201.19 |
| 2002-04-09 | 200.15 |
| 2002-04-10 | 200.22 |
| 2002-04-11 | 200.43 |
| 2002-04-12 | 200.33 |
| 2002-04-15 | 195.70 |
| 2002-04-16 | 197.04 |
| 2002-04-17 | 197.65 |
| 2002-04-18 | 195.66 |
| 2002-04-19 | 193.19 |
| 2002-04-22 | 193.51 |
| 2002-04-23 | 193.22 |
| 2002-04-24 | 195.23 |
| 2002-04-25 | 194.35 |
| 2002-04-26 | 193.75 |
| 2002-04-29 | 190.84 |
| 2002-04-30 | 191.36 |
| 2002-05-01 | 191.36 |
| 2002-05-02 | 192.40 |
| 2002-05-03 | 193.85 |
| 2002-05-06 | 194.14 |
| 2002-05-07 | 194.48 |
| 2002-05-08 | 193.41 |
| 2002-05-09 | 192.89 |
| 2002-05-10 | 192.37 |
| 2002-05-13 | 193.73 |
| 2002-05-14 | 192.66 |
| 2002-05-15 | 192.49 |
| 2002-05-16 | 190.18 |
| 2002-05-17 | 189.94 |
| 2002-05-20 | 188.04 |
| 2002-05-21 | 181.84 |
| 2002-05-22 | 182.48 |
| 2002-05-23 | 180.46 |
| 2002-05-24 | 185.86 |
| 2002-05-27 | . |
| 2002-05-28 | 180.10 |
| 2002-05-29 | 180.15 |
| 2002-05-30 | 180.25 |
| 2002-05-31 | 178.44 |
| 2002-06-03 | 180.20 |
| 2002-06-04 | 181.16 |
| 2002-06-05 | 182.92 |
| 2002-06-06 | 181.39 |
| 2002-06-07 | 179.37 |
| 2002-06-10 | 182.52 |
| 2002-06-11 | 184.18 |
| 2002-06-12 | 182.60 |
| 2002-06-13 | 184.38 |
| 2002-06-14 | 186.17 |
| 2002-06-17 | 186.91 |
| 2002-06-18 | 184.85 |
| 2002-06-19 | 183.85 |
| 2002-06-20 | 181.30 |
| 2002-06-21 | 181.29 |
| 2002-06-24 | 180.44 |
| 2002-06-25 | 178.61 |
| 2002-06-26 | 177.28 |
| 2002-06-27 | 177.13 |
| 2002-06-28 | 178.93 |
| 2002-07-01 | 178.29 |
| 2002-07-02 | 178.46 |
| 2002-07-03 | 179.67 |
| 2002-07-04 | . |
| 2002-07-05 | 185.01 |
| 2002-07-08 | 186.00 |
| 2002-07-09 | 185.00 |
| 2002-07-10 | 185.37 |
| 2002-07-11 | 184.59 |
| 2002-07-12 | 186.14 |
| 2002-07-15 | 185.90 |
| 2002-07-16 | 185.36 |
| 2002-07-17 | 185.13 |
| 2002-07-18 | 186.44 |
| 2002-07-19 | 188.11 |
| 2002-07-22 | 178.05 |
| 2002-07-23 | 180.35 |
| 2002-07-24 | 178.08 |
| 2002-07-25 | 177.29 |
| 2002-07-26 | 174.55 |
| 2002-07-29 | 174.38 |
| 2002-07-30 | 173.95 |
| 2002-07-31 | 173.53 |
| 2002-08-01 | 175.17 |
| 2002-08-02 | 175.14 |
| 2002-08-05 | 174.65 |
| 2002-08-06 | 174.70 |
| 2002-08-07 | 175.41 |
| 2002-08-08 | 173.67 |
| 2002-08-09 | 174.04 |
| 2002-08-12 | 173.66 |
| 2002-08-13 | 174.15 |
| 2002-08-14 | 173.72 |
| 2002-08-15 | 173.88 |
| 2002-08-16 | 174.70 |
| 2002-08-19 | 173.59 |
| 2002-08-20 | 173.54 |
| 2002-08-21 | 174.29 |
| 2002-08-22 | 175.29 |
| 2002-08-23 | 175.94 |
| 2002-08-26 | 176.91 |
| 2002-08-27 | 177.40 |
| 2002-08-28 | 177.60 |
| 2002-08-29 | 177.46 |
| 2002-08-30 | 179.33 |
| 2002-09-02 | . |
| 2002-09-03 | 179.37 |
| 2002-09-04 | 179.05 |
| 2002-09-05 | 179.58 |
| 2002-09-06 | 177.87 |
| 2002-09-09 | 176.32 |
| 2002-09-10 | 176.77 |
| 2002-09-11 | 177.10 |
| 2002-09-12 | 176.93 |
| 2002-09-13 | 176.11 |
| 2002-09-16 | 174.95 |
| 2002-09-17 | 175.41 |
| 2002-09-18 | 173.80 |
| 2002-09-19 | 173.43 |
| 2002-09-20 | 171.78 |
| 2002-09-23 | 173.48 |
| 2002-09-24 | 174.72 |
| 2002-09-25 | 175.10 |
| 2002-09-26 | 176.04 |
| 2002-09-27 | 175.20 |
| 2002-09-30 | 173.74 |
| 2002-10-01 | 172.35 |
| 2002-10-02 | 172.29 |
| 2002-10-03 | 170.11 |
| 2002-10-04 | 169.89 |
| 2002-10-07 | 169.25 |
| 2002-10-08 | 170.28 |
| 2002-10-09 | 171.94 |
| 2002-10-10 | 172.18 |
| 2002-10-11 | 174.02 |
| 2002-10-14 | 167.73 |
| 2002-10-15 | 168.35 |
| 2002-10-16 | 164.95 |
| 2002-10-17 | 164.41 |
| 2002-10-18 | 164.89 |
| 2002-10-21 | 163.25 |
| 2002-10-22 | 164.54 |
| 2002-10-23 | 165.38 |
| 2002-10-24 | 163.37 |
| 2002-10-25 | 160.55 |
| 2002-10-28 | 160.21 |
| 2002-10-29 | 159.82 |
| 2002-10-30 | 160.10 |
| 2002-10-31 | 160.34 |
| 2002-11-01 | 158.74 |
| 2002-11-04 | 160.04 |
| 2002-11-05 | 158.27 |
| 2002-11-06 | 158.46 |
| 2002-11-07 | 159.20 |
| 2002-11-08 | 160.33 |
| 2002-11-11 | 162.04 |
| 2002-11-12 | 161.14 |
| 2002-11-13 | 162.29 |
| 2002-11-14 | 163.58 |
| 2002-11-15 | 165.66 |
| 2002-11-18 | 164.17 |
| 2002-11-19 | 164.20 |
| 2002-11-20 | 163.56 |
| 2002-11-21 | 164.57 |
| 2002-11-22 | 165.69 |
| 2002-11-25 | 167.40 |
| 2002-11-26 | 167.73 |
| 2002-11-27 | 167.20 |
| 2002-11-28 | . |
| 2002-11-29 | 169.42 |
| 2002-12-02 | 171.70 |
| 2002-12-03 | 170.80 |
| 2002-12-04 | 170.97 |
| 2002-12-05 | 170.03 |
| 2002-12-06 | 171.71 |
| 2002-12-09 | 171.99 |
| 2002-12-10 | 171.84 |
| 2002-12-11 | 172.29 |
| 2002-12-12 | 172.83 |
| 2002-12-13 | 173.00 |
| 2002-12-16 | 173.55 |
| 2002-12-17 | 174.60 |
| 2002-12-18 | 179.13 |
| 2002-12-19 | 182.80 |
| 2002-12-20 | 180.58 |
| 2002-12-23 | 181.91 |
| 2002-12-24 | 182.08 |
| 2002-12-25 | . |
| 2002-12-26 | 184.47 |
| 2002-12-27 | 185.20 |
| 2002-12-30 | 183.66 |
| 2002-12-31 | 183.97 |
| 2003-01-01 | . |
| 2003-01-02 | 184.91 |
| 2003-01-03 | 185.73 |
| 2003-01-06 | 187.88 |
| 2003-01-07 | 189.68 |
| 2003-01-08 | 190.37 |
| 2003-01-09 | 193.16 |
| 2003-01-10 | 194.96 |
| 2003-01-13 | 194.66 |
| 2003-01-14 | 192.54 |
| 2003-01-15 | 193.54 |
| 2003-01-16 | 195.47 |
| 2003-01-17 | 193.51 |
| 2003-01-20 | . |
| 2003-01-21 | 191.75 |
| 2003-01-22 | 189.29 |
| 2003-01-23 | 185.59 |
| 2003-01-24 | 187.26 |
| 2003-01-27 | 184.71 |
| 2003-01-28 | 186.25 |
| 2003-01-29 | 188.95 |
| 2003-01-30 | 188.01 |
| 2003-01-31 | 187.36 |
| 2003-02-03 | 187.57 |
| 2003-02-04 | 186.77 |
| 2003-02-05 | 187.36 |
| 2003-02-06 | 186.91 |
| 2003-02-07 | 186.34 |
| 2003-02-10 | 184.46 |
| 2003-02-11 | 183.98 |
| 2003-02-12 | 183.30 |
| 2003-02-13 | 183.54 |
| 2003-02-14 | 182.72 |
| 2003-02-17 | . |
| 2003-02-18 | 183.62 |
| 2003-02-19 | 184.48 |
| 2003-02-20 | 183.75 |
| 2003-02-21 | 182.26 |
| 2003-02-24 | 182.52 |
| 2003-02-25 | 181.40 |
| 2003-02-26 | 179.81 |
| 2003-02-27 | 177.88 |
| 2003-02-28 | 180.45 |
| 2003-03-03 | 182.26 |
| 2003-03-04 | 180.07 |
| 2003-03-05 | 180.56 |
| 2003-03-06 | 180.15 |
| 2003-03-07 | 179.08 |
| 2003-03-10 | 178.42 |
| 2003-03-11 | 178.26 |
| 2003-03-12 | 176.72 |
| 2003-03-13 | 175.69 |
| 2003-03-14 | 175.90 |
| 2003-03-17 | 175.15 |
| 2003-03-18 | 175.41 |
| 2003-03-19 | 174.52 |
| 2003-03-20 | 177.70 |
| 2003-03-21 | 179.37 |
| 2003-03-24 | 179.81 |
| 2003-03-25 | 179.22 |
| 2003-03-26 | 179.86 |
| 2003-03-27 | 180.76 |
| 2003-03-28 | 180.98 |
| 2003-03-31 | 181.50 |
| 2003-04-01 | 182.67 |
| 2003-04-02 | 183.91 |
| 2003-04-03 | 184.97 |
| 2003-04-04 | 185.72 |
| 2003-04-07 | 188.34 |
| 2003-04-08 | 187.20 |
| 2003-04-09 | 187.78 |
| 2003-04-10 | 191.37 |
| 2003-04-11 | 185.58 |
| 2003-04-14 | 185.42 |
| 2003-04-15 | 190.03 |
| 2003-04-16 | 188.73 |
| 2003-04-17 | 188.48 |
| 2003-04-18 | . |
| 2003-04-21 | 189.19 |
| 2003-04-22 | 188.64 |
| 2003-04-23 | 186.62 |
| 2003-04-24 | 186.59 |
| 2003-04-25 | 185.57 |
| 2003-04-28 | 179.90 |
| 2003-04-29 | 182.67 |
| 2003-04-30 | 183.85 |
| 2003-05-01 | 183.90 |
| 2003-05-02 | 183.93 |
| 2003-05-05 | 184.09 |
| 2003-05-06 | 185.61 |
| 2003-05-07 | 185.41 |
| 2003-05-08 | 182.50 |
| 2003-05-09 | 181.65 |
| 2003-05-12 | 181.34 |
| 2003-05-13 | 181.78 |
| 2003-05-14 | 182.78 |
| 2003-05-15 | 184.56 |
| 2003-05-16 | 185.33 |
| 2003-05-19 | 185.24 |
| 2003-05-20 | 185.78 |
| 2003-05-21 | 188.23 |
| 2003-05-22 | 188.83 |
| 2003-05-23 | 192.14 |
| 2003-05-26 | . |
| 2003-05-27 | 191.67 |
| 2003-05-28 | 192.76 |
| 2003-05-29 | 194.58 |
| 2003-05-30 | 199.05 |
| 2003-06-02 | 199.10 |
| 2003-06-03 | 199.97 |
| 2003-06-04 | 202.21 |
| 2003-06-05 | 204.74 |
| 2003-06-06 | 206.34 |
| 2003-06-09 | 207.53 |
| 2003-06-10 | 207.02 |
| 2003-06-11 | 207.98 |
| 2003-06-12 | 210.05 |
| 2003-06-13 | 211.36 |
| 2003-06-16 | 215.24 |
| 2003-06-17 | 221.41 |
| 2003-06-18 | 219.21 |
| 2003-06-19 | 217.81 |
| 2003-06-20 | 218.87 |
| 2003-06-23 | 215.92 |
| 2003-06-24 | 211.79 |
| 2003-06-25 | 216.33 |
| 2003-06-26 | 216.51 |
| 2003-06-27 | 221.95 |
| 2003-06-30 | 226.30 |
| 2003-07-01 | 227.74 |
| 2003-07-02 | 230.13 |
| 2003-07-03 | 240.47 |
| 2003-07-04 | . |
| 2003-07-07 | 237.54 |
| 2003-07-08 | 237.97 |
| 2003-07-09 | 238.24 |
| 2003-07-10 | 235.84 |
| 2003-07-11 | 237.04 |
| 2003-07-14 | 243.63 |
| 2003-07-15 | 242.97 |
| 2003-07-16 | 242.40 |
| 2003-07-17 | 241.90 |
| 2003-07-18 | 240.17 |
| 2003-07-21 | 236.89 |
| 2003-07-22 | 235.54 |
| 2003-07-23 | 231.36 |
| 2003-07-24 | 235.54 |
| 2003-07-25 | 235.98 |
| 2003-07-28 | 239.76 |
| 2003-07-29 | 241.73 |
| 2003-07-30 | 244.05 |
| 2003-07-31 | 243.72 |
| 2003-08-01 | 238.80 |
| 2003-08-04 | 232.90 |
| 2003-08-05 | 231.00 |
| 2003-08-06 | 233.38 |
| 2003-08-07 | 236.24 |
| 2003-08-08 | 239.81 |
| 2003-08-11 | 240.60 |
| 2003-08-12 | 242.18 |
| 2003-08-13 | 242.45 |
| 2003-08-14 | 243.61 |
| 2003-08-15 | 243.47 |
| 2003-08-18 | 243.10 |
| 2003-08-19 | 242.40 |
| 2003-08-20 | 244.69 |
| 2003-08-21 | 246.97 |
| 2003-08-22 | 250.64 |
| 2003-08-25 | 249.05 |
| 2003-08-26 | 254.57 |
| 2003-08-27 | 253.85 |
| 2003-08-28 | 255.23 |
| 2003-08-29 | 266.26 |
| 2003-09-01 | . |
| 2003-09-02 | 265.50 |
| 2003-09-03 | 262.29 |
| 2003-09-04 | 264.33 |
| 2003-09-05 | 263.15 |
| 2003-09-08 | 269.04 |
| 2003-09-09 | 271.22 |
| 2003-09-10 | 272.64 |
| 2003-09-11 | 273.52 |
| 2003-09-12 | 268.04 |
| 2003-09-15 | 262.36 |
| 2003-09-16 | 264.96 |
| 2003-09-17 | 261.62 |
| 2003-09-18 | 257.79 |
| 2003-09-19 | 257.71 |
| 2003-09-22 | 248.80 |
| 2003-09-23 | 249.43 |
| 2003-09-24 | 251.54 |
| 2003-09-25 | 251.08 |
| 2003-09-26 | 252.84 |
| 2003-09-29 | 250.94 |
| 2003-09-30 | 253.70 |
| 2003-10-01 | 256.10 |
| 2003-10-02 | 256.94 |
| 2003-10-03 | 261.57 |
| 2003-10-06 | 262.91 |
| 2003-10-07 | 264.46 |
| 2003-10-08 | 267.20 |
| 2003-10-09 | 274.34 |
| 2003-10-10 | 273.63 |
| 2003-10-13 | 273.58 |
| 2003-10-14 | 277.25 |
| 2003-10-15 | 278.11 |
| 2003-10-16 | 282.77 |
| 2003-10-17 | 280.67 |
| 2003-10-20 | 277.19 |
| 2003-10-21 | 269.58 |
| 2003-10-22 | 270.63 |
| 2003-10-23 | 262.41 |
| 2003-10-24 | 264.63 |
| 2003-10-27 | 264.91 |
| 2003-10-28 | 266.75 |
| 2003-10-29 | 268.35 |
| 2003-10-30 | 271.67 |
| 2003-10-31 | 278.33 |
| 2003-11-03 | 285.85 |
| 2003-11-04 | 293.84 |
| 2003-11-05 | 293.15 |
| 2003-11-06 | 287.92 |
| 2003-11-07 | 283.43 |
| 2003-11-10 | 286.00 |
| 2003-11-11 | 288.66 |
| 2003-11-12 | 286.62 |
| 2003-11-13 | 284.22 |
| 2003-11-14 | 282.50 |
| 2003-11-17 | 284.70 |
| 2003-11-18 | 282.87 |
| 2003-11-19 | 279.35 |
| 2003-11-20 | 277.40 |
| 2003-11-21 | 276.73 |
| 2003-11-24 | 276.37 |
| 2003-11-25 | 278.55 |
| 2003-11-26 | 279.71 |
| 2003-11-27 | . |
| 2003-11-28 | 287.75 |
| 2003-12-01 | 294.37 |
| 2003-12-02 | 295.69 |
| 2003-12-03 | 303.28 |
| 2003-12-04 | 304.90 |
| 2003-12-05 | 302.48 |
| 2003-12-08 | 307.43 |
| 2003-12-09 | 312.41 |
| 2003-12-10 | 312.15 |
| 2003-12-11 | 308.17 |
| 2003-12-12 | 308.65 |
| 2003-12-15 | 310.53 |
| 2003-12-16 | 312.69 |
| 2003-12-17 | 315.89 |
| 2003-12-18 | 316.39 |
| 2003-12-19 | 320.43 |
| 2003-12-22 | 320.24 |
| 2003-12-23 | 317.99 |
| 2003-12-24 | 318.51 |
| 2003-12-25 | . |
| 2003-12-26 | 321.94 |
| 2003-12-29 | 325.50 |
| 2003-12-30 | 323.22 |
| 2003-12-31 | 322.92 |
| 2004-01-01 | . |
| 2004-01-02 | 330.02 |
| 2004-01-05 | 327.61 |
| 2004-01-06 | 325.34 |
| 2004-01-07 | 321.20 |
| 2004-01-08 | 322.89 |
| 2004-01-09 | 325.93 |
| 2004-01-12 | 320.36 |
| 2004-01-13 | 325.62 |
| 2004-01-14 | 325.53 |
| 2004-01-15 | 322.15 |
| 2004-01-16 | 319.84 |
| 2004-01-19 | . |
| 2004-01-20 | 318.92 |
| 2004-01-21 | 314.31 |
| 2004-01-22 | 308.91 |
| 2004-01-23 | 315.23 |
| 2004-01-26 | 315.14 |
| 2004-01-27 | 320.31 |
| 2004-01-28 | 318.03 |
| 2004-01-29 | 317.16 |
| 2004-01-30 | 312.34 |
| 2004-02-02 | 312.43 |
| 2004-02-03 | 302.74 |
| 2004-02-04 | 307.98 |
| 2004-02-05 | 306.86 |
| 2004-02-06 | 305.78 |
| 2004-02-09 | 304.61 |
| 2004-02-10 | 304.47 |
| 2004-02-11 | 306.64 |
| 2004-02-12 | 306.61 |
| 2004-02-13 | 312.48 |
| 2004-02-16 | . |
| 2004-02-17 | 314.18 |
| 2004-02-18 | 315.71 |
| 2004-02-19 | 311.11 |
| 2004-02-20 | 310.18 |
| 2004-02-23 | 307.90 |
| 2004-02-24 | 309.75 |
| 2004-02-25 | 310.30 |
| 2004-02-26 | 307.14 |
| 2004-02-27 | 307.91 |
| 2004-03-01 | 298.21 |
| 2004-03-02 | 298.72 |
| 2004-03-03 | 299.18 |
| 2004-03-04 | 298.29 |
| 2004-03-05 | 298.94 |
| 2004-03-08 | 301.32 |
| 2004-03-09 | 302.63 |
| 2004-03-10 | 301.27 |
| 2004-03-11 | 298.72 |
| 2004-03-12 | 296.32 |
| 2004-03-15 | 292.51 |
| 2004-03-16 | 288.85 |
| 2004-03-17 | 287.67 |
| 2004-03-18 | 284.90 |
| 2004-03-19 | 285.30 |
| 2004-03-22 | 283.09 |
| 2004-03-23 | 284.35 |
| 2004-03-24 | 284.74 |
| 2004-03-25 | 280.47 |
| 2004-03-26 | 284.61 |
| 2004-03-29 | 288.96 |
| 2004-03-30 | 291.04 |
| 2004-03-31 | 295.84 |
| 2004-04-01 | 301.04 |
| 2004-04-02 | 299.19 |
| 2004-04-05 | 299.87 |
| 2004-04-06 | 300.32 |
| 2004-04-07 | 302.50 |
| 2004-04-08 | 303.50 |
| 2004-04-09 | . |
| 2004-04-12 | 305.14 |
| 2004-04-13 | 306.17 |
| 2004-04-14 | 305.38 |
| 2004-04-15 | 300.94 |
| 2004-04-16 | 302.43 |
| 2004-04-19 | 302.28 |
| 2004-04-20 | 302.44 |
| 2004-04-21 | 303.96 |
| 2004-04-22 | 308.08 |
| 2004-04-23 | 309.99 |
| 2004-04-26 | 309.22 |
| 2004-04-27 | 306.89 |
| 2004-04-28 | 304.38 |
| 2004-04-29 | 302.98 |
| 2004-04-30 | 302.34 |
| 2004-05-03 | 298.78 |
| 2004-05-04 | 301.84 |
| 2004-05-05 | 303.22 |
| 2004-05-06 | 303.49 |
| 2004-05-07 | 302.97 |
| 2004-05-10 | 295.64 |
| 2004-05-11 | 285.77 |
| 2004-05-12 | 288.00 |
| 2004-05-13 | 290.33 |
| 2004-05-14 | 279.86 |
| 2004-05-17 | 257.79 |
| 2004-05-18 | 274.04 |
| 2004-05-19 | 281.89 |
| 2004-05-20 | 279.94 |
| 2004-05-21 | 280.53 |
| 2004-05-24 | 285.39 |
| 2004-05-25 | 284.39 |
| 2004-05-26 | 287.19 |
| 2004-05-27 | 287.26 |
| 2004-05-28 | 281.30 |
| 2004-05-31 | . |
| 2004-06-01 | 276.41 |
| 2004-06-02 | 276.23 |
| 2004-06-03 | 270.25 |
| 2004-06-04 | 273.50 |
| 2004-06-07 | 275.61 |
| 2004-06-08 | 276.62 |
| 2004-06-09 | 277.99 |
| 2004-06-10 | 277.86 |
| 2004-06-11 | . |
| 2004-06-14 | 270.74 |
| 2004-06-15 | 270.13 |
| 2004-06-16 | 269.20 |
| 2004-06-17 | 262.64 |
| 2004-06-18 | 258.14 |
| 2004-06-21 | 252.30 |
| 2004-06-22 | 248.12 |
| 2004-06-23 | 249.68 |
| 2004-06-24 | 251.56 |
| 2004-06-25 | 253.45 |
| 2004-06-28 | 258.29 |
| 2004-06-29 | 257.82 |
| 2004-06-30 | 257.79 |
| 2004-07-01 | 260.06 |
| 2004-07-02 | 260.73 |
| 2004-07-05 | . |
| 2004-07-06 | 264.18 |
| 2004-07-07 | 267.77 |
| 2004-07-08 | 264.75 |
| 2004-07-09 | 268.73 |
| 2004-07-12 | 269.12 |
| 2004-07-13 | 267.61 |
| 2004-07-14 | 263.93 |
| 2004-07-15 | 264.50 |
| 2004-07-16 | 267.08 |
| 2004-07-19 | 268.69 |
| 2004-07-20 | 268.99 |
| 2004-07-21 | 269.28 |
| 2004-07-22 | 268.74 |
| 2004-07-23 | 267.66 |
| 2004-07-26 | 267.46 |
| 2004-07-27 | 268.80 |
| 2004-07-28 | 267.42 |
| 2004-07-29 | 267.92 |
| 2004-07-30 | 267.13 |
| 2004-08-02 | 265.12 |
| 2004-08-03 | 264.23 |
| 2004-08-04 | 262.84 |
| 2004-08-05 | 265.45 |
| 2004-08-06 | 265.10 |
| 2004-08-09 | 266.29 |
| 2004-08-10 | 268.43 |
| 2004-08-11 | 269.50 |
| 2004-08-12 | 269.59 |
| 2004-08-13 | 267.56 |
| 2004-08-16 | 266.75 |
| 2004-08-17 | 266.82 |
| 2004-08-18 | 262.64 |
| 2004-08-19 | 265.00 |
| 2004-08-20 | 263.87 |
| 2004-08-23 | 262.54 |
| 2004-08-24 | 262.99 |
| 2004-08-25 | 264.52 |
| 2004-08-26 | 266.70 |
| 2004-08-27 | 267.29 |
| 2004-08-30 | 269.94 |
| 2004-08-31 | 269.14 |
| 2004-09-01 | 270.27 |
| 2004-09-02 | 269.58 |
| 2004-09-03 | 270.20 |
| 2004-09-06 | . |
| 2004-09-07 | 272.57 |
| 2004-09-08 | 276.24 |
| 2004-09-09 | 276.32 |
| 2004-09-10 | 281.18 |
| 2004-09-13 | 287.10 |
| 2004-09-14 | 289.66 |
| 2004-09-15 | 290.58 |
| 2004-09-16 | 291.96 |
| 2004-09-17 | 292.39 |
| 2004-09-20 | 292.54 |
| 2004-09-21 | 295.84 |
| 2004-09-22 | 296.32 |
| 2004-09-23 | 296.08 |
| 2004-09-24 | 299.34 |
| 2004-09-27 | 299.80 |
| 2004-09-28 | 297.57 |
| 2004-09-29 | 298.04 |
| 2004-09-30 | 302.11 |
| 2004-10-01 | 303.98 |
| 2004-10-04 | 307.64 |
| 2004-10-05 | 306.38 |
| 2004-10-06 | 302.97 |
| 2004-10-07 | 304.13 |
| 2004-10-08 | 305.04 |
| 2004-10-11 | 302.92 |
| 2004-10-12 | 300.76 |
| 2004-10-13 | 301.04 |
| 2004-10-14 | 301.59 |
| 2004-10-15 | 301.00 |
| 2004-10-18 | 302.17 |
| 2004-10-19 | 304.18 |
| 2004-10-20 | 301.66 |
| 2004-10-21 | 300.93 |
| 2004-10-22 | 301.53 |
| 2004-10-25 | 299.99 |
| 2004-10-26 | 299.60 |
| 2004-10-27 | 301.44 |
| 2004-10-28 | 304.43 |
| 2004-10-29 | 306.66 |
| 2004-11-01 | 307.17 |
| 2004-11-02 | 311.72 |
| 2004-11-03 | 315.58 |
| 2004-11-04 | 320.12 |
| 2004-11-05 | 320.12 |
| 2004-11-08 | 318.78 |
| 2004-11-09 | 315.88 |
| 2004-11-10 | 319.00 |
| 2004-11-11 | 319.14 |
| 2004-11-12 | 321.96 |
| 2004-11-15 | 322.76 |
| 2004-11-16 | 323.66 |
| 2004-11-17 | 323.26 |
| 2004-11-18 | 324.18 |
| 2004-11-19 | 321.94 |
| 2004-11-22 | 323.17 |
| 2004-11-23 | 327.34 |
| 2004-11-24 | 329.17 |
| 2004-11-25 | . |
| 2004-11-26 | 330.99 |
| 2004-11-29 | 333.30 |
| 2004-11-30 | 334.67 |
| 2004-12-01 | 335.48 |
| 2004-12-02 | 339.51 |
| 2004-12-03 | 340.40 |
| 2004-12-06 | 347.12 |
| 2004-12-07 | 346.54 |
| 2004-12-08 | 343.31 |
| 2004-12-09 | 341.33 |
| 2004-12-10 | 335.37 |
| 2004-12-13 | 339.43 |
| 2004-12-14 | 342.24 |
| 2004-12-15 | 349.29 |
| 2004-12-16 | 354.72 |
| 2004-12-17 | 357.38 |
| 2004-12-20 | 362.77 |
| 2004-12-21 | 363.39 |
| 2004-12-22 | 360.79 |
| 2004-12-23 | 359.85 |
| 2004-12-24 | . |
| 2004-12-27 | 361.47 |
| 2004-12-28 | 365.37 |
| 2004-12-29 | 366.41 |
| 2004-12-30 | 367.18 |
| 2004-12-31 | 373.12 |
| 2005-01-03 | 374.82 |
| 2005-01-04 | 370.53 |
| 2005-01-05 | 362.39 |
| 2005-01-06 | 354.46 |
| 2005-01-07 | 357.74 |
| 2005-01-10 | 351.98 |
| 2005-01-11 | 344.48 |
| 2005-01-12 | 335.06 |
| 2005-01-13 | 340.54 |
| 2005-01-14 | 337.92 |
| 2005-01-17 | . |
| 2005-01-18 | 333.57 |
| 2005-01-19 | 333.31 |
| 2005-01-20 | 330.71 |
| 2005-01-21 | 330.71 |
| 2005-01-24 | 332.92 |
| 2005-01-25 | 334.14 |
| 2005-01-26 | 335.15 |
| 2005-01-27 | 337.53 |
#2005-01-28| 344.26
#2005-01-31| 347.18
#2005-02-01| 345.69
#2005-02-02| 345.11
#2005-02-03| 346.64
#2005-02-04| 347.75
#2005-02-07| 346.16
#2005-02-08| 343.03
#2005-02-09| 342.56
#2005-02-10| 342.85
#2005-02-11| 345.12
#2005-02-14| 347.25
#2005-02-15| 346.37
#2005-02-16| 345.76
#2005-02-17| 344.86
#2005-02-18| 343.41
#2005-02-21| .
#2005-02-22| 342.19
#2005-02-23| 342.98
#2005-02-24| 342.97
#2005-02-25| 343.16
#2005-02-28| 344.27
#2005-03-01| 344.24
#2005-03-02| 344.79
#2005-03-03| 348.86
#2005-03-04| 350.01
#2005-03-07| 349.12
#2005-03-08| 351.82
#2005-03-09| 356.96
#2005-03-10| 356.72
#2005-03-11| 355.23
#2005-03-14| 354.18
#2005-03-15| 354.98
#2005-03-16| 353.27
#2005-03-17| 349.26
#2005-03-18| 346.32
#2005-03-21| 345.57
#2005-03-22| 342.14
#2005-03-23| 339.96
#2005-03-24| 336.28
#2005-03-25| .
#2005-03-28| 337.89
#2005-03-29| 332.59
#2005-03-30| 331.70
#2005-03-31| 333.37
#2005-04-01| 338.50
#2005-04-04| 339.66
#2005-04-05| 336.88
#2005-04-06| 338.25
#2005-04-07| 336.43
#2005-04-08| 333.99
#2005-04-11| 332.78
#2005-04-12| 333.24
#2005-04-13| 334.60
#2005-04-14| 332.91
#2005-04-15| 325.96
#2005-04-18| 322.22
#2005-04-19| 322.61
#2005-04-20| 324.27
#2005-04-21| 325.15
#2005-04-22| 326.27
#2005-04-25| 324.45
#2005-04-26| 324.51
#2005-04-27| 323.40
#2005-04-28| 324.29
#2005-04-29| 322.40
#2005-05-02| 321.91
#2005-05-03| 323.03
#2005-05-04| 327.43
#2005-05-05| 331.95
#2005-05-06| 332.40
#2005-05-09| 334.02
#2005-05-10| 334.20
#2005-05-11| 333.93
#2005-05-12| 334.72
#2005-05-13| 335.82
#2005-05-16| 335.00
#2005-05-17| 333.56
#2005-05-18| 333.46
#2005-05-19| 334.19
#2005-05-20| 334.36
#2005-05-23| 336.46
#2005-05-24| 338.56
#2005-05-25| 342.04
#2005-05-26| 345.21
#2005-05-27| 346.27
#2005-05-30| .
#2005-05-31| 348.62
#2005-06-01| 351.95
#2005-06-02| 352.12
#2005-06-03| 356.77
#2005-06-06| 357.29
#2005-06-07| 358.26
#2005-06-08| 357.58
#2005-06-09| 355.64
#2005-06-10| 355.06
#2005-06-13| 354.31
#2005-06-14| 355.55
#2005-06-15| 358.86
#2005-06-16| 356.00
#2005-06-17| 354.26
#2005-06-20| 353.99
#2005-06-21| 356.63
#2005-06-22| 360.33
#2005-06-23| 362.85
#2005-06-24| 367.23
#2005-06-27| 365.53
#2005-06-28| 361.00
#2005-06-29| 365.43
#2005-06-30| 366.95
#2005-07-01| 371.24
#2005-07-04| .
#2005-07-05| 371.65
#2005-07-06| 372.51
#2005-07-07| 367.58
#2005-07-08| 369.66
#2005-07-11| 374.78
#2005-07-12| 374.56
#2005-07-13| 373.37
#2005-07-14| 372.62
#2005-07-15| 374.76
#2005-07-18| 379.40
#2005-07-19| 380.20
#2005-07-20| 380.24
#2005-07-21| 381.59
#2005-07-22| 381.83
#2005-07-25| 379.48
#2005-07-26| 379.98
#2005-07-27| 381.13
#2005-07-28| 382.29
#2005-07-29| 378.91
#2005-08-01| 380.39
#2005-08-02| 381.99
#2005-08-03| 381.92
#2005-08-04| 384.30
#2005-08-05| 383.52
#2005-08-08| 377.61
#2005-08-09| 374.67
#2005-08-10| 378.46
#2005-08-11| 386.53
#2005-08-12| 390.83
#2005-08-15| 389.73
#2005-08-16| 390.68
#2005-08-17| 391.31
#2005-08-18| 389.43
#2005-08-19| 390.55
#2005-08-22| 391.25
#2005-08-23| 383.64
#2005-08-24| 381.24
#2005-08-25| 384.07
#2005-08-26| 385.52
#2005-08-29| 377.97
#2005-08-30| 380.09
#2005-08-31| 382.25
#2005-09-01| 384.65
#2005-09-02| 386.69
#2005-09-05| .
#2005-09-06| 390.40
#2005-09-07| 391.11
#2005-09-08| 392.45
#2005-09-09| 391.57
#2005-09-12| 392.25
#2005-09-13| 393.05
#2005-09-14| 391.92
#2005-09-15| 394.71
#2005-09-16| 397.98
#2005-09-19| 399.99
#2005-09-20| 399.62
#2005-09-21| 396.67
#2005-09-22| 389.99
#2005-09-23| 389.70
#2005-09-26| 398.26
#2005-09-27| 400.21
#2005-09-28| 402.38
#2005-09-29| 404.15
#2005-09-30| 404.68
#2005-10-03| 408.01
#2005-10-04| 414.18
#2005-10-05| 414.91
#2005-10-06| 413.25
#2005-10-07| 413.48
#2005-10-10| 413.04
#2005-10-11| 410.57
#2005-10-12| 408.98
#2005-10-13| 405.23
#2005-10-14| 401.04
#2005-10-17| 395.61
#2005-10-18| 391.62
#2005-10-19| 379.80
#2005-10-20| 375.53
#2005-10-21| 379.06
#2005-10-24| 371.69
#2005-10-25| 372.53
#2005-10-26| 374.08
#2005-10-27| 369.86
#2005-10-28| 364.21
#2005-10-31| 368.87
#2005-11-01| 371.99
#2005-11-02| 377.38
#2005-11-03| 376.13
#2005-11-04| 375.36
#2005-11-07| 382.06
#2005-11-08| 386.60
#2005-11-09| 389.07
#2005-11-10| 391.10
#2005-11-11| 396.49
#2005-11-14| 395.92
#2005-11-15| 397.05
#2005-11-16| 398.05
#2005-11-17| 402.24
#2005-11-18| 406.26
#2005-11-21| 408.43
#2005-11-22| 407.57
#2005-11-23| 409.69
#2005-11-24| .
#2005-11-25| 414.53
#2005-11-28| 420.61
#2005-11-29| 418.68
#2005-11-30| 418.22
#2005-12-01| 422.45
#2005-12-02| 421.52
#2005-12-05| 419.62
#2005-12-06| 417.32
#2005-12-07| 415.12
#2005-12-08| 418.51
#2005-12-09| 419.34
#2005-12-12| 421.65
#2005-12-13| 421.49
#2005-12-14| 427.82
#2005-12-15| 428.09
#2005-12-16| 422.45
#2005-12-19| 423.09
#2005-12-20| 418.90
#2005-12-21| 421.26
#2005-12-22| 416.88
#2005-12-23| 416.94
#2005-12-26| .
#2005-12-27| 421.08
#2005-12-28| 424.93
#2005-12-29| 427.39
#2005-12-30| 433.07
#2006-01-02| .
#2006-01-03| 442.06
#2006-01-04| 448.31
#2006-01-05| 451.37
#2006-01-06| 455.36
#2006-01-09| 465.02
#2006-01-10| 464.89
#2006-01-11| 464.68
#2006-01-12| 465.33
#2006-01-13| 463.24
#2006-01-16| .
#2006-01-17| 453.75
#2006-01-18| 449.45
#2006-01-19| 451.10
#2006-01-20| 443.12
#2006-01-23| 434.72
#2006-01-24| 439.65
#2006-01-25| 446.13
#2006-01-26| 447.93
#2006-01-27| 454.59
#2006-01-30| 458.56
#2006-01-31| 461.48
#2006-02-01| 460.77
#2006-02-02| 465.89
#2006-02-03| 464.22
#2006-02-06| 475.92
#2006-02-07| 475.98
#2006-02-08| 477.79
#2006-02-09| 478.56
#2006-02-10| 491.05
#2006-02-13| 494.30
#2006-02-14| 487.68
#2006-02-15| 485.52
#2006-02-16| 486.43
#2006-02-17| 482.36
#2006-02-20| .
#2006-02-21| 494.26
#2006-02-22| 494.12
#2006-02-23| 496.12
#2006-02-24| 493.00
#2006-02-27| 492.83
#2006-02-28| 491.22
#2006-03-01| 495.44
#2006-03-02| 495.33
#2006-03-03| 496.17
#2006-03-06| 501.27
#2006-03-07| 496.78
#2006-03-08| 491.47
#2006-03-09| 491.80
#2006-03-10| 498.06
#2006-03-13| 498.27
#2006-03-14| 496.37
#2006-03-15| 496.56
#2006-03-16| 498.19
#2006-03-17| 500.08
#2006-03-20| 501.95
#2006-03-21| 502.35
#2006-03-22| 504.14
#2006-03-23| 501.41
#2006-03-24| 504.25
#2006-03-27| 506.97
#2006-03-28| 503.92
#2006-03-29| 511.34
#2006-03-30| 519.50
#2006-03-31| 522.78
#2006-04-03| 532.99
#2006-04-04| 537.04
#2006-04-05| 549.52
#2006-04-06| 550.30
#2006-04-07| 543.36
#2006-04-10| 542.47
#2006-04-11| 541.32
#2006-04-12| 527.42
#2006-04-13| 522.85
#2006-04-14| .
#2006-04-17| 526.73
#2006-04-18| 533.92
#2006-04-19| 536.08
#2006-04-20| 533.71
#2006-04-21| 535.78
#2006-04-24| 535.99
#2006-04-25| 523.77
#2006-04-26| 528.46
#2006-04-27| 529.19
#2006-04-28| 528.99
#2006-05-01| 535.16
#2006-05-02| 549.57
#2006-05-03| 549.78
#2006-05-04| 547.83
#2006-05-05| 551.19
#2006-05-08| 554.45
#2006-05-09| 553.41
#2006-05-10| 553.44
#2006-05-11| 549.77
#2006-05-12| 549.14
#2006-05-15| 529.11
#2006-05-16| 523.50
#2006-05-17| 533.29
#2006-05-18| 503.94
#2006-05-19| 486.39
#2006-05-22| 469.40
#2006-05-23| 478.02
#2006-05-24| 476.08
#2006-05-25| 467.98
#2006-05-26| 476.43
#2006-05-29| .
#2006-05-30| 471.53
#2006-05-31| 462.45
#2006-06-01| 449.71
#2006-06-02| 458.36
#2006-06-05| 452.01
#2006-06-06| 440.78
#2006-06-07| 425.65
#2006-06-08| 401.54
#2006-06-09| 418.19
#2006-06-12| 415.27
#2006-06-13| 403.34
#2006-06-14| 398.96
#2006-06-15| 412.69
#2006-06-16| 426.72
#2006-06-19| 430.03
#2006-06-20| 425.19
#2006-06-21| 433.76
#2006-06-22| 434.80
#2006-06-23| 435.51
#2006-06-26| 426.56
#2006-06-27| 427.53
#2006-06-28| 423.56
#2006-06-29| 429.57
#2006-06-30| 441.18
#2006-07-03| 440.92
#2006-07-04| .
#2006-07-05| 443.86
#2006-07-06| 441.62
#2006-07-07| 437.52
#2006-07-10| 441.40
#2006-07-11| 445.04
#2006-07-12| 445.45
#2006-07-13| 445.13
#2006-07-14| 438.10
#2006-07-17| 426.58
#2006-07-18| 425.21
#2006-07-19| 418.34
#2006-07-20| 430.99
#2006-07-21| 428.39
#2006-07-24| 426.25
#2006-07-25| 433.23
#2006-07-26| 438.83
#2006-07-27| 444.23
#2006-07-28| 446.36
#2006-07-31| 447.90
#2006-08-01| 443.51
#2006-08-02| 445.30
#2006-08-03| 446.02
#2006-08-04| 447.76
#2006-08-07| 446.89
#2006-08-08| 450.38
#2006-08-09| 454.99
#2006-08-10| 457.01
#2006-08-11| 456.80
#2006-08-14| 460.47
#2006-08-15| 460.70
#2006-08-16| 464.94
#2006-08-17| 468.58
#2006-08-18| 475.07
#2006-08-21| 473.92
#2006-08-22| 471.79
#2006-08-23| 469.84
#2006-08-24| 472.05
#2006-08-25| 474.03
#2006-08-28| 472.93
#2006-08-29| 475.91
#2006-08-30| 481.32
#2006-08-31| 481.01
#2006-09-01| 486.83
#2006-09-04| .
#2006-09-05| 490.38
#2006-09-06| 492.79
#2006-09-07| 488.12
#2006-09-08| 492.46
#2006-09-11| 478.60
#2006-09-12| 480.47
#2006-09-13| 486.77
#2006-09-14| 489.54
#2006-09-15| 490.12
#2006-09-18| 496.02
#2006-09-19| 493.05
#2006-09-20| 495.12
#2006-09-21| 499.59
#2006-09-22| 497.12
#2006-09-25| 494.37
#2006-09-26| 495.04
#2006-09-27| 497.76
#2006-09-28| 496.57
#2006-09-29| 498.14
#2006-10-02| 498.60
#2006-10-03| 497.30
#2006-10-04| 493.39
#2006-10-05| 497.19
#2006-10-06| 496.73
#2006-10-09| 490.87
#2006-10-10| 493.84
#2006-10-11| 490.27
#2006-10-12| 494.06
#2006-10-13| 498.99
#2006-10-16| 500.91
#2006-10-17| 499.97
#2006-10-18| 506.44
#2006-10-19| 504.46
#2006-10-20| 503.25
#2006-10-23| 500.10
#2006-10-24| 500.78
#2006-10-25| 501.38
#2006-10-26| 503.49
#2006-10-27| 506.29
#2006-10-30| 510.79
#2006-10-31| 511.76
#2006-11-01| 516.00
#2006-11-02| 519.92
#2006-11-03| 522.80
#2006-11-06| 524.44
#2006-11-07| 526.72
#2006-11-08| 523.99
#2006-11-09| 528.95
#2006-11-10| 530.86
#2006-11-13| 529.90
#2006-11-14| 530.25
#2006-11-15| 528.67
#2006-11-16| 528.92
#2006-11-17| 523.24
#2006-11-20| 518.39
#2006-11-21| 523.21
#2006-11-22| 527.56
#2006-11-23| .
#2006-11-24| 532.72
#2006-11-27| 532.50
#2006-11-28| 530.23
#2006-11-29| 533.11
#2006-11-30| 535.44
#2006-12-01| 541.86
#2006-12-04| 543.17
#2006-12-05| 543.46
#2006-12-06| 539.13
#2006-12-07| 540.82
#2006-12-08| 537.34
#2006-12-11| 528.60
#2006-12-12| 518.60
#2006-12-13| 525.54
#2006-12-14| 534.17
#2006-12-15| 537.37
#2006-12-18| 539.02
#2006-12-19| 528.66
#2006-12-20| 532.92
#2006-12-21| 537.94
#2006-12-22| 542.09
#2006-12-25| .
#2006-12-26| 546.56
#2006-12-27| 552.59
#2006-12-28| 550.32
#2006-12-29| 551.20
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 554.00
#2007-01-04| 552.49
#2007-01-05| 546.79
#2007-01-08| 541.54
#2007-01-09| 537.92
#2007-01-10| 529.43
#2007-01-11| 536.46
#2007-01-12| 545.86
#2007-01-15| .
#2007-01-16| 551.96
#2007-01-17| 553.35
#2007-01-18| 556.39
#2007-01-19| 550.03
#2007-01-22| 549.01
#2007-01-23| 541.98
#2007-01-24| 541.20
#2007-01-25| 539.26
#2007-01-26| 540.68
#2007-01-29| 538.45
#2007-01-30| 538.51
#2007-01-31| 537.58
#2007-02-01| 541.61
#2007-02-02| 547.44
#2007-02-05| 549.40
#2007-02-06| 551.31
#2007-02-07| 554.99
#2007-02-08| 553.49
#2007-02-09| 549.32
#2007-02-12| 540.31
#2007-02-13| 535.19
#2007-02-14| 538.01
#2007-02-15| 545.92
#2007-02-16| 545.57
#2007-02-19| .
#2007-02-20| 542.90
#2007-02-21| 545.18
#2007-02-22| 537.03
#2007-02-23| 528.90
#2007-02-26| 532.23
#2007-02-27| 529.13
#2007-02-28| 515.45
#2007-03-01| 517.68
#2007-03-02| 513.04
#2007-03-05| 489.81
#2007-03-06| 496.38
#2007-03-07| 498.58
#2007-03-08| 514.47
#2007-03-09| 511.06
#2007-03-12| 514.55
#2007-03-13| 519.64
#2007-03-14| 513.68
#2007-03-15| 519.58
#2007-03-16| 518.90
#2007-03-19| 521.84
#2007-03-20| 526.45
#2007-03-21| 530.84
#2007-03-22| 532.76
#2007-03-23| 537.61
#2007-03-26| 538.11
#2007-03-27| 538.83
#2007-03-28| 537.14
#2007-03-29| 534.57
#2007-03-30| 545.63
#2007-04-02| 538.12
#2007-04-03| 540.32
#2007-04-04| 547.15
#2007-04-05| 548.90
#2007-04-06| .
#2007-04-09| 553.01
#2007-04-10| 554.92
#2007-04-11| 552.21
#2007-04-12| 554.42
#2007-04-13| 560.46
#2007-04-16| 572.42
#2007-04-17| 571.52
#2007-04-18| 577.07
#2007-04-19| 576.16
#2007-04-20| 583.40
#2007-04-23| 582.71
#2007-04-24| 588.80
#2007-04-25| 596.62
#2007-04-26| 597.78
#2007-04-27| 579.52
#2007-04-30| 580.42
#2007-05-01| 580.35
#2007-05-02| 583.37
#2007-05-03| 589.96
#2007-05-04| 593.31
#2007-05-07| 591.50
#2007-05-08| 586.24
#2007-05-09| 586.07
#2007-05-10| 583.24
#2007-05-11| 580.09
#2007-05-14| 587.37
#2007-05-15| 585.34
#2007-05-16| 590.98
#2007-05-17| 592.78
#2007-05-18| 595.16
#2007-05-21| 599.89
#2007-05-22| 604.38
#2007-05-23| 609.40
#2007-05-24| 606.50
#2007-05-25| 610.68
#2007-05-28| .
#2007-05-29| 623.27
#2007-05-30| 615.91
#2007-05-31| 624.89
#2007-06-01| 627.86
#2007-06-04| 624.84
#2007-06-05| 626.90
#2007-06-06| 619.97
#2007-06-07| 618.86
#2007-06-08| 612.64
#2007-06-11| 618.81
#2007-06-12| 619.00
#2007-06-13| 619.58
#2007-06-14| 626.68
#2007-06-15| 628.06
#2007-06-18| 631.38
#2007-06-19| 631.46
#2007-06-20| 631.18
#2007-06-21| 632.18
#2007-06-22| 629.99
#2007-06-25| 625.46
#2007-06-26| 622.87
#2007-06-27| 621.88
#2007-06-28| 629.81
#2007-06-29| 635.79
#2007-07-02| 642.31
#2007-07-03| 647.22
#2007-07-04| .
#2007-07-05| 649.06
#2007-07-06| 647.76
#2007-07-09| 650.59
#2007-07-10| 653.93
#2007-07-11| 653.57
#2007-07-12| 655.64
#2007-07-13| 657.21
#2007-07-16| 654.72
#2007-07-17| 656.36
#2007-07-18| 658.82
#2007-07-19| 662.64
#2007-07-20| 665.76
#2007-07-23| 662.49
#2007-07-24| 660.02
#2007-07-25| 658.04
#2007-07-26| 658.93
#2007-07-27| 641.14
#2007-07-30| 641.40
#2007-07-31| 650.51
#2007-08-01| 628.25
#2007-08-02| 632.23
#2007-08-03| 636.25
#2007-08-06| 631.97
#2007-08-07| 633.70
#2007-08-08| 641.19
#2007-08-09| 638.22
#2007-08-10| 624.58
#2007-08-13| 626.65
#2007-08-14| 619.54
#2007-08-15| 615.31
#2007-08-16| 578.84
#2007-08-17| 570.69
#2007-08-20| 589.10
#2007-08-21| 574.77
#2007-08-22| 582.76
#2007-08-23| 587.38
#2007-08-24| 591.11
#2007-08-27| 600.64
#2007-08-28| 601.68
#2007-08-29| 600.59
#2007-08-30| 605.12
#2007-08-31| 620.33
#2007-09-03| .
#2007-09-04| 629.17
#2007-09-05| 629.45
#2007-09-06| 634.74
#2007-09-07| 635.36
#2007-09-10| 631.09
#2007-09-11| 630.97
#2007-09-12| 627.68
#2007-09-13| 631.70
#2007-09-14| 629.11
#2007-09-17| 626.66
#2007-09-18| 626.34
#2007-09-19| 637.15
#2007-09-20| 639.58
#2007-09-21| 639.47
#2007-09-24| 640.28
#2007-09-25| 642.37
#2007-09-26| 644.60
#2007-09-27| 652.61
#2007-09-28| 657.26
#2007-10-01| 664.80
#2007-10-02| 666.39
#2007-10-03| 666.66
#2007-10-04| 664.99
#2007-10-05| 664.64
#2007-10-08| 655.18
#2007-10-09| 663.74
#2007-10-10| 669.06
#2007-10-11| 676.13
#2007-10-12| 664.25
#2007-10-15| 670.61
#2007-10-16| 664.82
#2007-10-17| 652.25
#2007-10-18| 653.48
#2007-10-19| 646.89
#2007-10-22| 638.52
#2007-10-23| 655.55
#2007-10-24| 653.50
#2007-10-25| 653.03
#2007-10-26| 661.94
#2007-10-29| 667.11
#2007-10-30| 665.37
#2007-10-31| 672.86
#2007-11-01| 672.78
#2007-11-02| 670.09
#2007-11-05| 670.12
#2007-11-06| 675.94
#2007-11-07| 670.99
#2007-11-08| 666.55
#2007-11-09| 670.19
#2007-11-12| 659.94
#2007-11-13| 657.05
#2007-11-14| 667.97
#2007-11-15| 660.53
#2007-11-16| 659.30
#2007-11-19| 664.24
#2007-11-20| 661.75
#2007-11-21| 639.50
#2007-11-22| .
#2007-11-23| 629.63
#2007-11-26| 637.43
#2007-11-27| 634.18
#2007-11-28| 630.27
#2007-11-29| 634.73
#2007-11-30| 644.83
#2007-12-03| 649.32
#2007-12-04| 649.48
#2007-12-05| 661.44
#2007-12-06| 663.92
#2007-12-07| 669.91
#2007-12-10| 665.88
#2007-12-11| 673.87
#2007-12-12| 684.74
#2007-12-13| 687.84
#2007-12-14| 695.70
#2007-12-17| 677.43
#2007-12-18| 682.86
#2007-12-19| 681.64
#2007-12-20| 677.59
#2007-12-21| 680.21
#2007-12-24| 688.25
#2007-12-25| .
#2007-12-26| 689.78
#2007-12-27| 690.51
#2007-12-28| 694.27
#2007-12-31| 702.06
#2008-01-01| .
#2008-01-02| 703.58
#2008-01-03| 694.53
#2008-01-04| 697.25
#2008-01-07| 690.77
#2008-01-08| 686.06
#2008-01-09| 686.44
#2008-01-10| 674.01
#2008-01-11| 671.88
#2008-01-14| 669.61
#2008-01-15| 665.62
#2008-01-16| 656.47
#2008-01-17| 657.24
#2008-01-18| 647.75
#2008-01-21| .
#2008-01-22| 572.70
#2008-01-23| 587.69
#2008-01-24| 576.49
#2008-01-25| 601.58
#2008-01-28| 590.29
#2008-01-29| 594.05
#2008-01-30| 589.04
#2008-01-31| 587.13
#2008-02-01| 591.07
#2008-02-04| 598.92
#2008-02-05| 605.88
#2008-02-06| 600.61
#2008-02-07| 593.42
#2008-02-08| 592.45
#2008-02-11| 578.26
#2008-02-12| 577.19
#2008-02-13| 574.02
#2008-02-14| 590.02
#2008-02-15| 597.20
#2008-02-18| .
#2008-02-19| 601.44
#2008-02-20| 591.43
#2008-02-21| 602.44
#2008-02-22| 600.95
#2008-02-25| 608.47
#2008-02-26| 611.83
#2008-02-27| 619.54
#2008-02-28| 625.92
#2008-02-29| 623.04
#2008-03-03| 614.12
#2008-03-04| 608.08
#2008-03-05| 614.80
#2008-03-06| 617.98
#2008-03-07| 603.87
#2008-03-10| 596.63
#2008-03-11| 598.08
#2008-03-12| 603.33
#2008-03-13| 588.59
#2008-03-14| 592.61
#2008-03-17| 565.49
#2008-03-18| 569.74
#2008-03-19| 574.79
#2008-03-20| 573.49
#2008-03-21| .
#2008-03-24| 582.12
#2008-03-25| 594.56
#2008-03-26| 592.29
#2008-03-27| 598.63
#2008-03-28| 608.63
#2008-03-31| 608.12
#2008-04-01| 606.86
#2008-04-02| 614.97
#2008-04-03| 618.98
#2008-04-04| 614.87
#2008-04-07| 624.82
#2008-04-08| 623.47
#2008-04-09| 624.15
#2008-04-10| 623.93
#2008-04-11| 624.30
#2008-04-14| 620.79
#2008-04-15| 632.08
#2008-04-16| 635.35
#2008-04-17| 635.91
#2008-04-18| 636.80
#2008-04-21| 646.00
#2008-04-22| 649.59
#2008-04-23| 653.11
#2008-04-24| 649.96
#2008-04-25| 655.60
#2008-04-28| 656.19
#2008-04-29| 654.71
#2008-04-30| 658.41
#2008-05-01| 658.72
#2008-05-02| 659.97
#2008-05-05| 662.46
#2008-05-06| 654.82
#2008-05-07| 649.34
#2008-05-08| 640.08
#2008-05-09| 633.51
#2008-05-12| 631.19
#2008-05-13| 629.64
#2008-05-14| 632.40
#2008-05-15| 634.09
#2008-05-16| 639.91
#2008-05-19| 640.52
#2008-05-20| 630.70
#2008-05-21| 625.42
#2008-05-22| 620.44
#2008-05-23| 623.80
#2008-05-26| .
#2008-05-27| 622.21
#2008-05-28| 630.81
#2008-05-29| 632.45
#2008-05-30| 641.25
#2008-06-02| 639.28
#2008-06-03| 639.60
#2008-06-04| 630.31
#2008-06-05| 637.03
#2008-06-06| 635.39
#2008-06-09| 633.83
#2008-06-10| 637.71
#2008-06-11| 639.88
#2008-06-12| 635.31
#2008-06-13| 639.42
#2008-06-16| 642.80
#2008-06-17| 646.42
#2008-06-18| 645.12
#2008-06-19| 635.16
#2008-06-20| 625.29
#2008-06-23| 612.97
#2008-06-24| 606.38
#2008-06-25| 612.01
#2008-06-26| 612.73
#2008-06-27| 602.60
#2008-06-30| 602.94
#2008-07-01| 590.28
#2008-07-02| 598.38
#2008-07-03| 588.10
#2008-07-04| .
#2008-07-07| 584.45
#2008-07-08| 580.03
#2008-07-09| 590.04
#2008-07-10| 593.01
#2008-07-11| 597.09
#2008-07-14| 592.54
#2008-07-15| 571.68
#2008-07-16| 574.19
#2008-07-17| 578.85
#2008-07-18| 582.49
#2008-07-21| 595.97
#2008-07-22| 597.08
#2008-07-23| 612.65
#2008-07-24| 611.87
#2008-07-25| 609.14
#2008-07-28| 608.80
#2008-07-29| 596.50
#2008-07-30| 604.18
#2008-07-31| 600.00
#2008-08-01| 602.97
#2008-08-04| 605.97
#2008-08-05| 609.87
#2008-08-06| 611.62
#2008-08-07| 614.14
#2008-08-08| 614.02
#2008-08-11| 612.43
#2008-08-12| 604.20
#2008-08-13| 604.48
#2008-08-14| 603.86
#2008-08-15| 603.65
#2008-08-18| 594.96
#2008-08-19| 593.65
#2008-08-20| 598.18
#2008-08-21| 591.35
#2008-08-22| 592.44
#2008-08-25| 586.24
#2008-08-26| 586.70
#2008-08-27| 589.12
#2008-08-28| 585.28
#2008-08-29| 586.94
#2008-09-01| .
#2008-09-02| 577.23
#2008-09-03| 574.20
#2008-09-04| 579.32
#2008-09-05| 569.30
#2008-09-08| 577.93
#2008-09-09| 566.70
#2008-09-10| 562.33
#2008-09-11| 547.12
#2008-09-12| 547.83
#2008-09-15| 533.47
#2008-09-16| 508.60
#2008-09-17| 510.89
#2008-09-18| 501.51
#2008-09-19| 521.13
#2008-09-22| 524.02
#2008-09-23| 518.09
#2008-09-24| 518.91
#2008-09-25| 513.14
#2008-09-26| 505.43
#2008-09-29| 489.63
#2008-09-30| 489.96
#2008-10-01| 497.26
#2008-10-02| 493.70
#2008-10-03| 484.43
#2008-10-06| 454.24
#2008-10-07| 439.64
#2008-10-08| 421.71
#2008-10-09| 423.04
#2008-10-10| 404.67
#2008-10-13| 415.89
#2008-10-14| 440.03
#2008-10-15| 429.65
#2008-10-16| 414.15
#2008-10-17| 406.74
#2008-10-20| 413.16
#2008-10-21| 412.48
#2008-10-22| 391.84
#2008-10-23| 371.75
#2008-10-24| 342.48
#2008-10-27| 323.34
#2008-10-28| 332.43
#2008-10-29| 329.82
#2008-10-30| 344.53
#2008-10-31| 353.62
#2008-11-03| 367.56
#2008-11-04| 375.27
#2008-11-05| 386.31
#2008-11-06| 377.72
#2008-11-07| 381.71
#2008-11-10| 396.29
#2008-11-11| 384.16
#2008-11-12| 371.38
#2008-11-13| 367.49
#2008-11-14| 366.14
#2008-11-17| 362.08
#2008-11-18| 353.23
#2008-11-19| 350.17
#2008-11-20| 339.81
#2008-11-21| 345.98
#2008-11-24| 347.21
#2008-11-25| 348.56
#2008-11-26| 358.12
#2008-11-27| .
#2008-11-28| 359.59
#2008-12-01| 354.12
#2008-12-02| 350.95
#2008-12-03| 351.48
#2008-12-04| 351.74
#2008-12-05| 352.14
#2008-12-08| 357.03
#2008-12-09| 356.99
#2008-12-10| 368.02
#2008-12-11| 369.75
#2008-12-12| 365.93
#2008-12-15| 376.86
#2008-12-16| 385.90
#2008-12-17| 386.14
#2008-12-18| 395.64
#2008-12-19| 398.17
#2008-12-22| 391.99
#2008-12-23| 381.34
#2008-12-24| 386.84
#2008-12-25| .
#2008-12-26| 386.21
#2008-12-29| 392.64
#2008-12-30| 396.53
#2008-12-31| 396.70
#2009-01-01| .
#2009-01-02| 395.80
#2009-01-05| 395.47
#2009-01-06| 395.88
#2009-01-07| 387.60
#2009-01-08| 383.64
#2009-01-09| 384.23
#2009-01-12| 376.40
#2009-01-13| 374.08
#2009-01-14| 382.04
#2009-01-15| 370.17
#2009-01-16| 378.13
#2009-01-19| .
#2009-01-20| 370.55
#2009-01-21| 362.94
#2009-01-22| 360.12
#2009-01-23| 359.31
#2009-01-26| 359.40
#2009-01-27| 364.02
#2009-01-28| 367.30
#2009-01-29| 365.77
#2009-01-30| 365.52
#2009-02-02| 362.20
#2009-02-03| 360.10
#2009-02-04| 361.19
#2009-02-05| 361.31
#2009-02-06| 365.43
#2009-02-09| 371.08
#2009-02-10| 372.26
#2009-02-11| 368.90
#2009-02-12| 368.96
#2009-02-13| 371.44
#2009-02-16| .
#2009-02-17| 355.52
#2009-02-18| 356.45
#2009-02-19| 355.60
#2009-02-20| 349.84
#2009-02-23| 352.02
#2009-02-24| 347.23
#2009-02-25| 346.56
#2009-02-26| 344.03
#2009-02-27| 338.85
#2009-03-02| 331.69
#2009-03-03| 328.28
#2009-03-04| 334.08
#2009-03-05| 328.03
#2009-03-06| 332.17
#2009-03-09| 332.78
#2009-03-10| 333.78
#2009-03-11| 337.11
#2009-03-12| 339.18
#2009-03-13| 344.66
#2009-03-16| 348.12
#2009-03-17| 349.47
#2009-03-18| 354.11
#2009-03-19| 358.63
#2009-03-20| 354.87
#2009-03-23| 365.23
#2009-03-24| 365.16
#2009-03-25| 367.39
#2009-03-26| 373.93
#2009-03-27| 378.91
#2009-03-30| 371.78
#2009-03-31| 381.34
#2009-04-01| 380.44
#2009-04-02| 392.91
#2009-04-03| 391.87
#2009-04-06| 398.28
#2009-04-07| 398.90
#2009-04-08| 403.71
#2009-04-09| 409.51
#2009-04-10| .
#2009-04-13| 414.98
#2009-04-14| 414.45
#2009-04-15| 423.79
#2009-04-16| 418.75
#2009-04-17| 414.16
#2009-04-20| 414.36
#2009-04-21| 415.62
#2009-04-22| 413.95
#2009-04-23| 422.13
#2009-04-24| 427.32
#2009-04-27| 438.57
#2009-04-28| 421.81
#2009-04-29| 427.58
#2009-04-30| 435.20
#2009-05-01| 434.99
#2009-05-04| 439.98
#2009-05-05| 443.60
#2009-05-06| 442.81
#2009-05-07| 449.77
#2009-05-08| 448.82
#2009-05-11| 445.97
#2009-05-12| 448.92
#2009-05-13| 444.71
#2009-05-14| 441.83
#2009-05-15| 448.35
#2009-05-18| 481.97
#2009-05-19| 471.96
#2009-05-20| 482.11
#2009-05-21| 480.61
#2009-05-22| 488.06
#2009-05-25| .
#2009-05-26| 481.20
#2009-05-27| 486.43
#2009-05-28| 486.81
#2009-05-29| 485.70
#2009-06-01| 487.64
#2009-06-02| 485.42
#2009-06-03| 495.36
#2009-06-04| 499.62
#2009-06-05| 506.10
#2009-06-08| 494.66
#2009-06-09| 497.67
#2009-06-10| 511.74
#2009-06-11| 513.31
#2009-06-12| 509.87
#2009-06-15| 503.63
#2009-06-16| 506.86
#2009-06-17| 500.61
#2009-06-18| 496.77
#2009-06-19| 505.29
#2009-06-22| 500.61
#2009-06-23| 495.36
#2009-06-24| 502.64
#2009-06-25| 502.29
#2009-06-26| 504.19
#2009-06-29| 502.24
#2009-06-30| 498.31
#2009-07-01| 500.92
#2009-07-02| 502.86
#2009-07-03| .
#2009-07-06| 502.99
#2009-07-07| 507.66
#2009-07-08| 499.64
#2009-07-09| 504.14
#2009-07-10| 495.68
#2009-07-13| 487.55
#2009-07-14| 497.61
#2009-07-15| 508.92
#2009-07-16| 509.64
#2009-07-17| 515.65
#2009-07-20| 528.41
#2009-07-21| 528.18
#2009-07-22| 523.55
#2009-07-23| 535.02
#2009-07-24| 540.76
#2009-07-27| 544.38
#2009-07-28| 542.37
#2009-07-29| 532.97
#2009-07-30| 534.55
#2009-07-31| 541.97
#2009-08-03| 549.24
#2009-08-04| 543.03
#2009-08-05| 544.34
#2009-08-06| 542.24
#2009-08-07| 536.38
#2009-08-10| 537.99
#2009-08-11| 539.95
#2009-08-12| 539.74
#2009-08-13| 546.93
#2009-08-14| 543.98
#2009-08-17| 528.38
#2009-08-18| 528.25
#2009-08-19| 524.69
#2009-08-20| 529.83
#2009-08-21| 540.79
#2009-08-24| 549.30
#2009-08-25| 545.29
#2009-08-26| 551.24
#2009-08-27| 550.34
#2009-08-28| 552.48
#2009-08-31| 542.31
#2009-09-01| 540.65
#2009-09-02| 537.25
#2009-09-03| 536.56
#2009-09-04| 540.52
#2009-09-07| .
#2009-09-08| 549.29
#2009-09-09| 548.55
#2009-09-10| 551.18
#2009-09-11| 554.21
#2009-09-14| 552.24
#2009-09-15| 557.78
#2009-09-16| 565.17
#2009-09-17| 565.50
#2009-09-18| 572.17
#2009-09-21| 572.10
#2009-09-22| 574.57
#2009-09-23| 573.99
#2009-09-24| 577.19
#2009-09-25| 597.94
#2009-09-28| 595.67
#2009-09-29| 602.34
#2009-09-30| 606.46
#2009-10-01| 601.27
#2009-10-02| 602.61
#2009-10-05| 606.10
#2009-10-06| 615.74
#2009-10-07| 625.73
#2009-10-08| 631.01
#2009-10-09| 625.88
#2009-10-12| 630.25
#2009-10-13| 630.38
#2009-10-14| 641.18
#2009-10-15| 636.13
#2009-10-16| 635.06
#2009-10-19| 637.96
#2009-10-20| 640.36
#2009-10-21| 630.01
#2009-10-22| 618.69
#2009-10-23| 629.16
#2009-10-26| 635.62
#2009-10-27| 630.30
#2009-10-28| 623.49
#2009-10-29| 618.59
#2009-10-30| 618.53
#2009-11-02| 617.11
#2009-11-03| 612.34
#2009-11-04| 625.85
#2009-11-05| 626.32
#2009-11-06| 633.34
#2009-11-09| 644.76
#2009-11-10| 642.43
#2009-11-11| 651.97
#2009-11-12| 644.65
#2009-11-13| 647.49
#2009-11-16| 649.99
#2009-11-17| 649.43
#2009-11-18| 651.07
#2009-11-19| 644.91
#2009-11-20| 649.04
#2009-11-23| 654.76
#2009-11-24| 655.85
#2009-11-25| 657.59
#2009-11-26| .
#2009-11-27| 643.52
#2009-11-30| 652.74
#2009-12-01| 667.04
#2009-12-02| 669.65
#2009-12-03| 680.68
#2009-12-04| 684.41
#2009-12-07| 678.61
#2009-12-08| 678.16
#2009-12-09| 678.29
#2009-12-10| 677.16
#2009-12-11| 676.92
#2009-12-14| 676.60
#2009-12-15| 677.21
#2009-12-16| 678.87
#2009-12-17| 680.13
#2009-12-18| 688.28
#2009-12-21| 682.68
#2009-12-22| 682.61
#2009-12-23| 684.40
#2009-12-24| 688.63
#2009-12-25| .
#2009-12-28| 685.89
#2009-12-29| 681.52
#2009-12-30| 682.07
#2009-12-31| 683.94
#2010-01-01| .
#2010-01-04| 690.25
#2010-01-05| 695.70
#2010-01-06| 713.18
#2010-01-07| 707.67
#2010-01-08| 709.93
#2010-01-11| 715.78
#2010-01-12| 708.99
#2010-01-13| 708.69
#2010-01-14| 715.37
#2010-01-15| 719.50
#2010-01-18| .
#2010-01-19| 708.64
#2010-01-20| 704.99
#2010-01-21| 692.57
#2010-01-22| 681.00
#2010-01-25| 676.54
#2010-01-26| 668.33
#2010-01-27| 654.09
#2010-01-28| 661.04
#2010-01-29| 660.24
#2010-02-01| 666.82
#2010-02-02| 667.42
#2010-02-03| 677.43
#2010-02-04| 669.64
#2010-02-05| 648.97
#2010-02-08| 649.28
#2010-02-09| 656.72
#2010-02-10| 656.67
#2010-02-11| 661.94
#2010-02-12| 663.50
#2010-02-15| .
#2010-02-16| 672.64
#2010-02-17| 676.02
#2010-02-18| 674.81
#2010-02-19| 672.37
#2010-02-22| 675.09
#2010-02-23| 679.19
#2010-02-24| 675.53
#2010-02-25| 674.46
#2010-02-26| 685.37
#2010-03-01| 687.06
#2010-03-02| 694.06
#2010-03-03| 703.14
#2010-03-04| 705.10
#2010-03-05| 712.09
#2010-03-08| 718.56
#2010-03-09| 713.98
#2010-03-10| 717.60
#2010-03-11| 717.49
#2010-03-12| 719.39
#2010-03-15| 715.45
#2010-03-16| 721.75
#2010-03-17| 734.16
#2010-03-18| 731.54
#2010-03-19| 736.88
#2010-03-22| 737.41
#2010-03-23| 746.65
#2010-03-24| 746.50
#2010-03-25| 752.59
#2010-03-26| 756.35
#2010-03-29| 760.63
#2010-03-30| 759.87
#2010-03-31| 765.30
#2010-04-01| 769.90
#2010-04-02| .
#2010-04-05| 778.06
#2010-04-06| 776.62
#2010-04-07| 784.73
#2010-04-08| 778.45
#2010-04-09| 780.22
#2010-04-12| 775.83
#2010-04-13| 772.00
#2010-04-14| 778.64
#2010-04-15| 784.66
#2010-04-16| 781.45
#2010-04-19| 765.26
#2010-04-20| 774.71
#2010-04-21| 779.29
#2010-04-22| 779.87
#2010-04-23| 780.64
#2010-04-26| 784.08
#2010-04-27| 784.81
#2010-04-28| 777.47
#2010-04-29| 774.40
#2010-04-30| 785.84
#2010-05-03| 781.72
#2010-05-04| 781.72
#2010-05-05| 773.59
#2010-05-06| 763.18
#2010-05-07| 747.31
#2010-05-10| 763.15
#2010-05-11| 751.66
#2010-05-12| 758.06
#2010-05-13| 768.21
#2010-05-14| 770.06
#2010-05-17| 759.51
#2010-05-18| 764.06
#2010-05-19| 738.85
#2010-05-20| 729.32
#2010-05-21| 720.37
#2010-05-24| 715.65
#2010-05-25| 687.66
#2010-05-26| 703.55
#2010-05-27| 715.67
#2010-05-28| 734.25
#2010-05-31| .
#2010-06-01| 731.67
#2010-06-02| 733.10
#2010-06-03| 744.76
#2010-06-04| 743.33
#2010-06-07| 730.06
#2010-06-08| 734.42
#2010-06-09| 738.35
#2010-06-10| 748.00
#2010-06-11| 750.22
#2010-06-14| 759.56
#2010-06-15| 765.52
#2010-06-16| 766.55
#2010-06-17| 770.93
#2010-06-18| 767.59
#2010-06-21| 782.28
#2010-06-22| 777.29
#2010-06-23| 784.08
#2010-06-24| 782.14
#2010-06-25| 782.89
#2010-06-28| 787.10
#2010-06-29| 772.14
#2010-06-30| 773.81
#2010-07-01| 768.26
#2010-07-02| 760.96
#2010-07-05| .
#2010-07-06| 765.27
#2010-07-07| 761.01
#2010-07-08| 767.12
#2010-07-09| 775.00
#2010-07-12| 772.04
#2010-07-13| 770.16
#2010-07-14| 769.17
#2010-07-15| 769.88
#2010-07-16| 770.31
#2010-07-19| 762.94
#2010-07-20| 760.06
#2010-07-21| 762.61
#2010-07-22| 761.25
#2010-07-23| 763.23
#2010-07-26| 762.79
#2010-07-27| 766.41
#2010-07-28| 769.32
#2010-07-29| 769.81
#2010-07-30| 767.25
#2010-08-02| 776.16
#2010-08-03| 781.10
#2010-08-04| 780.48
#2010-08-05| 780.47
#2010-08-06| 780.52
#2010-08-09| 783.89
#2010-08-10| 774.59
#2010-08-11| 760.57
#2010-08-12| 756.47
#2010-08-13| 759.46
#2010-08-16| 760.00
#2010-08-17| 766.19
#2010-08-18| 770.91
#2010-08-19| 776.46
#2010-08-20| 776.73
#2010-08-23| 779.32
#2010-08-24| 775.14
#2010-08-25| 767.70
#2010-08-26| 769.10
#2010-08-27| 766.39
#2010-08-30| 769.07
#2010-08-31| 766.97
#2010-09-01| 776.83
#2010-09-02| 784.67
#2010-09-03| 792.00
#2010-09-06| .
#2010-09-07| 797.41
#2010-09-08| 798.51
#2010-09-09| 801.76
#2010-09-10| 805.11
#2010-09-13| 817.75
#2010-09-14| 815.91
#2010-09-15| 814.99
#2010-09-16| 815.06
#2010-09-17| 832.29
#2010-09-20| 836.13
#2010-09-21| 842.13
#2010-09-22| 841.86
#2010-09-23| 840.25
#2010-09-24| 849.90
#2010-09-27| 857.88
#2010-09-28| 855.21
#2010-09-29| 860.35
#2010-09-30| 865.39
#2010-10-01| 881.64
#2010-10-04| 888.87
#2010-10-05| 889.24
#2010-10-06| 894.88
#2010-10-07| 899.05
#2010-10-08| 897.02
#2010-10-11| 897.55
#2010-10-12| 889.93
#2010-10-13| 901.80
#2010-10-14| 905.79
#2010-10-15| 900.53
#2010-10-18| 892.58
#2010-10-19| 896.72
#2010-10-20| 898.85
#2010-10-21| 910.99
#2010-10-22| 904.80
#2010-10-25| 916.52
#2010-10-26| 914.42
#2010-10-27| 909.72
#2010-10-28| 901.13
#2010-10-29| 905.61
#2010-11-01| 916.49
#2010-11-02| 918.55
#2010-11-03| 927.43
#2010-11-04| 934.71
#2010-11-05| 941.11
#2010-11-08| 944.76
#2010-11-09| 945.94
#2010-11-10| 944.08
#2010-11-11| 936.78
#2010-11-12| 919.63
#2010-11-15| 918.57
#2010-11-16| 911.14
#2010-11-17| 907.35
#2010-11-18| 916.96
#2010-11-19| 914.30
#2010-11-22| 917.07
#2010-11-23| 906.48
#2010-11-24| 902.35
#2010-11-25| .
#2010-11-26| 890.93
#2010-11-29| 900.28
#2010-11-30| 906.81
#2010-12-01| 920.28
#2010-12-02| 929.86
#2010-12-03| 931.94
#2010-12-06| 933.78
#2010-12-07| 941.23
#2010-12-08| 927.07
#2010-12-09| 910.17
#2010-12-10| 916.85
#2010-12-13| 923.93
#2010-12-14| 927.20
#2010-12-15| 912.76
#2010-12-16| 911.35
#2010-12-17| 909.08
#2010-12-20| 899.19
#2010-12-21| 904.53
#2010-12-22| 905.54
#2010-12-23| 906.21
#2010-12-24| .
#2010-12-27| 911.84
#2010-12-28| 914.04
#2010-12-29| 919.28
#2010-12-30| 929.18
#2010-12-31| 937.18
#2011-01-03| 941.40
#2011-01-04| 943.43
#2011-01-05| 938.61
#2011-01-06| 940.39
#2011-01-07| 928.57
#2011-01-10| 913.87
#2011-01-11| 915.40
#2011-01-12| 923.92
#2011-01-13| 914.18
#2011-01-14| 907.75
#2011-01-17| .
#2011-01-18| 909.50
#2011-01-19| 908.60
#2011-01-20| 904.15
#2011-01-21| 897.24
#2011-01-24| 892.56
#2011-01-25| 886.74
#2011-01-26| 890.64
#2011-01-27| 880.34
#2011-01-28| 873.52
#2011-01-31| 873.89
#2011-02-01| 868.65
#2011-02-02| 873.11
#2011-02-03| 873.96
#2011-02-04| 867.90
#2011-02-07| 860.96
#2011-02-08| 857.10
#2011-02-09| 842.93
#2011-02-10| 833.39
#2011-02-11| 835.81
#2011-02-14| 852.54
#2011-02-15| 852.17
#2011-02-16| 850.67
#2011-02-17| 855.91
#2011-02-18| 858.86
#2011-02-21| .
#2011-02-22| 850.94
#2011-02-23| 848.33
#2011-02-24| 826.42
#2011-02-25| 832.56
#2011-02-28| 834.59
#2011-03-01| 854.17
#2011-03-02| 853.05
#2011-03-03| 853.63
#2011-03-04| 859.37
#2011-03-07| 855.77
#2011-03-08| 858.71
#2011-03-09| 858.84
#2011-03-10| 854.20
#2011-03-11| 848.90
#2011-03-14| 851.15
#2011-03-15| 833.60
#2011-03-16| 847.31
#2011-03-17| 840.82
#2011-03-18| 843.15
#2011-03-21| 847.84
#2011-03-22| 854.92
#2011-03-23| 862.75
#2011-03-24| 864.79
#2011-03-25| 871.62
#2011-03-28| 863.61
#2011-03-29| 872.98
#2011-03-30| 887.93
#2011-03-31| 890.22
#2011-04-01| 896.39
#2011-04-04| 901.33
#2011-04-05| 903.98
#2011-04-06| 906.43
#2011-04-07| 908.06
#2011-04-08| 909.85
#2011-04-11| 904.27
#2011-04-12| 897.58
#2011-04-13| 903.42
#2011-04-14| 904.45
#2011-04-15| 906.33
#2011-04-18| 900.51
#2011-04-19| 898.11
#2011-04-20| 909.43
#2011-04-21| 910.44
#2011-04-22| .
#2011-04-25| 911.76
#2011-04-26| 911.19
#2011-04-27| 916.46
#2011-04-28| 914.83
#2011-04-29| 920.23
#2011-05-02| 923.31
#2011-05-03| 910.95
#2011-05-04| 907.61
#2011-05-05| 900.00
#2011-05-06| 901.59
#2011-05-09| 900.76
#2011-05-10| 901.03
#2011-05-11| 907.15
#2011-05-12| 894.93
#2011-05-13| 901.42
#2011-05-16| 896.87
#2011-05-17| 892.73
#2011-05-18| 889.99
#2011-05-19| 885.95
#2011-05-20| 891.14
#2011-05-23| 868.35
#2011-05-24| 867.86
#2011-05-25| 864.29
#2011-05-26| 871.77
#2011-05-27| 879.43
#2011-05-30| .
#2011-05-31| 908.10
#2011-06-01| 909.72
#2011-06-02| 905.31
#2011-06-03| 906.02
#2011-06-06| 909.90
#2011-06-07| 915.51
#2011-06-08| 905.73
#2011-06-09| 898.13
#2011-06-10| 893.82
#2011-06-13| 893.22
#2011-06-14| 900.76
#2011-06-15| 903.52
#2011-06-16| 898.47
#2011-06-17| 894.15
#2011-06-20| 882.25
#2011-06-21| 889.29
#2011-06-22| 891.10
#2011-06-23| 882.40
#2011-06-24| 894.56
#2011-06-27| 896.87
#2011-06-28| 906.05
#2011-06-29| 913.79
#2011-06-30| 921.76
#2011-07-01| 922.37
#2011-07-04| .
#2011-07-05| 933.93
#2011-07-06| 931.62
#2011-07-07| 945.74
#2011-07-08| 940.18
#2011-07-11| 935.83
#2011-07-12| 925.94
#2011-07-13| 935.52
#2011-07-14| 940.57
#2011-07-15| 944.70
#2011-07-18| 941.48
#2011-07-19| 947.59
#2011-07-20| 946.17
#2011-07-21| 938.81
#2011-07-22| 953.05
#2011-07-25| 958.42
#2011-07-26| 961.32
#2011-07-27| 964.50
#2011-07-28| 964.81
#2011-07-29| 957.81
#2011-08-01| 967.30
#2011-08-02| 960.69
#2011-08-03| 947.96
#2011-08-04| 934.44
#2011-08-05| 905.45
#2011-08-08| 881.15
#2011-08-09| 851.05
#2011-08-10| 869.94
#2011-08-11| 869.42
#2011-08-12| 872.40
#2011-08-15| 874.94
#2011-08-16| 873.76
#2011-08-17| 876.27
#2011-08-18| 863.49
#2011-08-19| 839.29
#2011-08-22| 844.91
#2011-08-23| 854.03
#2011-08-24| 844.29
#2011-08-25| 846.73
#2011-08-26| 841.75
#2011-08-29| 851.49
#2011-08-30| 861.46
#2011-08-31| 866.51
#2011-09-01| 867.10
#2011-09-02| 873.57
#2011-09-05| .
#2011-09-06| 850.24
#2011-09-07| 858.69
#2011-09-08| 860.65
#2011-09-09| 850.27
#2011-09-12| 835.28
#2011-09-13| 827.09
#2011-09-14| 818.71
#2011-09-15| 822.36
#2011-09-16| 838.77
#2011-09-19| 823.32
#2011-09-20| 825.19
#2011-09-21| 828.52
#2011-09-22| 793.24
#2011-09-23| 782.09
#2011-09-26| 761.06
#2011-09-27| 784.37
#2011-09-28| 794.80
#2011-09-29| 793.81
#2011-09-30| 791.71
#2011-10-03| 776.30
#2011-10-04| 762.23
#2011-10-05| 765.68
#2011-10-06| 773.46
#2011-10-07| 784.53
#2011-10-10| 791.26
#2011-10-11| 800.92
#2011-10-12| 810.33
#2011-10-13| 808.75
#2011-10-14| 804.43
#2011-10-17| 815.83
#2011-10-18| 802.51
#2011-10-19| 810.51
#2011-10-20| 791.59
#2011-10-21| 786.87
#2011-10-24| 801.52
#2011-10-25| 812.17
#2011-10-26| 816.29
#2011-10-27| 822.83
#2011-10-28| 836.29
#2011-10-31| 836.84
#2011-11-01| 820.62
#2011-11-02| 821.85
#2011-11-03| 819.89
#2011-11-04| 831.52
#2011-11-07| 830.00
#2011-11-08| 824.07
#2011-11-09| 812.52
#2011-11-10| 795.37
#2011-11-11| 803.07
#2011-11-14| 808.39
#2011-11-15| 801.81
#2011-11-16| 788.79
#2011-11-17| 784.50
#2011-11-18| 775.69
#2011-11-21| 761.68
#2011-11-22| 764.00
#2011-11-23| 754.38
#2011-11-24| .
#2011-11-25| 749.44
#2011-11-28| 767.03
#2011-11-29| 772.46
#2011-11-30| 776.58
#2011-12-01| 790.45
#2011-12-02| 798.01
#2011-12-05| 796.69
#2011-12-06| 789.60
#2011-12-07| 784.10
#2011-12-08| 779.51
#2011-12-09| 772.16
#2011-12-12| 763.26
#2011-12-13| 759.01
#2011-12-14| 750.52
#2011-12-15| 743.79
#2011-12-16| 754.82
#2011-12-19| 738.40
#2011-12-20| 741.68
#2011-12-21| 755.14
#2011-12-22| 756.83
#2011-12-23| 761.16
#2011-12-26| .
#2011-12-27| 753.50
#2011-12-28| 755.00
#2011-12-29| 755.36
#2011-12-30| 759.53
#2012-01-02| .
#2012-01-03| 766.86
#2012-01-04| 766.80
#2012-01-05| 765.57
#2012-01-06| 765.09
#2012-01-09| 773.50
#2012-01-10| 786.21
#2012-01-11| 786.97
#2012-01-12| 789.09
#2012-01-13| 793.07
#2012-01-16| .
#2012-01-17| 800.29
#2012-01-18| 800.92
#2012-01-19| 808.32
#2012-01-20| 805.59
#2012-01-23| 808.05
#2012-01-24| 810.34
#2012-01-25| 813.42
#2012-01-26| 816.15
#2012-01-27| 822.93
#2012-01-30| 814.43
#2012-01-31| 827.70
#2012-02-01| 829.51
#2012-02-02| 831.20
#2012-02-03| 849.93
#2012-02-06| 844.74
#2012-02-07| 840.32
#2012-02-08| 844.74
#2012-02-09| 841.72
#2012-02-10| 836.44
#2012-02-13| 843.50
#2012-02-14| 833.28
#2012-02-15| 839.01
#2012-02-16| 834.37
#2012-02-17| 835.21
#2012-02-20| .
#2012-02-21| 832.94
#2012-02-22| 832.96
#2012-02-23| 829.97
#2012-02-24| 833.42
#2012-02-27| 823.83
#2012-02-28| 831.46
#2012-02-29| 837.87
#2012-03-01| 833.10
#2012-03-02| 836.35
#2012-03-05| 829.00
#2012-03-06| 816.92
#2012-03-07| 817.09
#2012-03-08| 825.24
#2012-03-09| 841.45
#2012-03-12| 839.74
#2012-03-13| 842.78
#2012-03-14| 849.31
#2012-03-15| 845.17
#2012-03-16| 845.17
#2012-03-19| 842.80
#2012-03-20| 839.02
#2012-03-21| 841.72
#2012-03-22| 833.87
#2012-03-23| 838.51
#2012-03-26| 829.46
#2012-03-27| 838.97
#2012-03-28| 838.04
#2012-03-29| 834.11
#2012-03-30| 848.31
#2012-04-02| 846.25
#2012-04-03| 848.67
#2012-04-04| 838.31
#2012-04-05| 836.18
#2012-04-06| .
#2012-04-09| 834.18
#2012-04-10| 831.08
#2012-04-11| 832.56
#2012-04-12| 831.19
#2012-04-13| 837.93
#2012-04-16| 833.40
#2012-04-17| 834.42
#2012-04-18| 838.79
#2012-04-19| 842.74
#2012-04-20| 840.60
#2012-04-23| 831.39
#2012-04-24| 827.37
#2012-04-25| 829.58
#2012-04-26| 831.04
#2012-04-27| 832.73
#2012-04-30| 836.51
#2012-05-01| 836.50
#2012-05-02| 837.38
#2012-05-03| 833.67
#2012-05-04| 833.60
#2012-05-07| 832.21
#2012-05-08| 829.18
#2012-05-09| 821.93
#2012-05-10| 821.00
#2012-05-11| 815.33
#2012-05-14| 818.18
#2012-05-15| 814.43
#2012-05-16| 797.20
#2012-05-17| 797.74
#2012-05-18| 790.68
#2012-05-21| 788.02
#2012-05-22| 787.73
#2012-05-23| 773.58
#2012-05-24| 777.89
#2012-05-25| 784.66
#2012-05-28| .
#2012-05-29| 791.91
#2012-05-30| 786.64
#2012-05-31| 790.25
#2012-06-01| 787.33
#2012-06-04| 776.73
#2012-06-05| 782.68
#2012-06-06| 790.25
#2012-06-07| 800.11
#2012-06-08| 793.20
#2012-06-11| 792.34
#2012-06-12| 789.91
#2012-06-13| 794.42
#2012-06-14| 791.20
#2012-06-15| 800.65
#2012-06-18| 801.74
#2012-06-19| 809.88
#2012-06-20| 818.42
#2012-06-21| 815.38
#2012-06-22| 806.45
#2012-06-25| 805.14
#2012-06-26| 807.85
#2012-06-27| 812.20
#2012-06-28| 813.87
#2012-06-29| 835.08
#2012-07-02| 841.32
#2012-07-03| 851.92
#2012-07-04| .
#2012-07-05| 852.75
#2012-07-06| 851.79
#2012-07-09| 843.88
#2012-07-10| 848.08
#2012-07-11| 856.85
#2012-07-12| 845.79
#2012-07-13| 851.14
#2012-07-16| 856.91
#2012-07-17| 861.17
#2012-07-18| 853.17
#2012-07-19| 859.94
#2012-07-20| 857.80
#2012-07-23| 846.36
#2012-07-24| 846.75
#2012-07-25| 837.17
#2012-07-26| 838.07
#2012-07-27| 846.55
#2012-07-30| 855.98
#2012-07-31| 863.46
#2012-08-01| 874.61
#2012-08-02| 870.43
#2012-08-03| 873.25
#2012-08-06| 879.88
#2012-08-07| 884.08
#2012-08-08| 884.07
#2012-08-09| 883.97
#2012-08-10| 883.01
#2012-08-13| 884.56
#2012-08-14| 884.23
#2012-08-15| 885.37
#2012-08-16| 886.96
#2012-08-17| 892.53
#2012-08-20| 893.16
#2012-08-21| 897.87
#2012-08-22| 899.88
#2012-08-23| 910.62
#2012-08-24| 911.31
#2012-08-27| 909.72
#2012-08-28| 909.11
#2012-08-29| 911.02
#2012-08-30| 911.85
#2012-08-31| 911.56
#2012-09-03| .
#2012-09-04| 910.29
#2012-09-05| 905.34
#2012-09-06| 911.84
#2012-09-07| 922.04
#2012-09-10| 929.15
#2012-09-11| 933.41
#2012-09-12| 937.21
#2012-09-13| 928.15
#2012-09-14| 936.13
#2012-09-17| 932.22
#2012-09-18| 931.17
#2012-09-19| 935.49
#2012-09-20| 929.09
#2012-09-21| 941.38
#2012-09-24| 939.46
#2012-09-25| 946.37
#2012-09-26| 948.16
#2012-09-27| 952.80
#2012-09-28| 970.24
#2012-10-01| 971.73
#2012-10-02| 972.24
#2012-10-03| 978.72
#2012-10-04| 980.53
#2012-10-05| 978.58
#2012-10-08| 981.08
#2012-10-09| 986.97
#2012-10-10| 978.54
#2012-10-11| 978.12
#2012-10-12| 989.00
#2012-10-15| 985.18
#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|1094.47
#2013-03-06|1100.72
#2013-03-07|1108.39
#2013-03-08|1118.57
#2013-03-11| .
#2013-03-12|1116.42
#2013-03-13|1115.05
#2013-03-14|1114.93
#2013-03-15|1114.29
#2013-03-18|1106.42
#2013-03-19|1106.83
#2013-03-20|1104.83
#2013-03-21|1100.34
#2013-03-22|1099.28
#2013-03-25|1102.53
#2013-03-26|1105.96
#2013-03-27|1108.06
#2013-03-28|1111.77
#2013-03-29| .
#2013-04-01|1117.97
#2013-04-02|1125.77
#2013-04-03|1125.78
#2013-04-04|1119.83
#2013-04-05|1108.92
#2013-04-08|1104.96
#2013-04-09|1104.16
#2013-04-10|1111.86
#2013-04-11|1118.97
#2013-04-12|1122.64
#2013-04-15|1124.12
#2013-04-16|1136.50
#2013-04-17|1137.43
#2013-04-18|1128.92
#2013-04-19|1119.25
#2013-04-22|1121.95
#2013-04-23|1121.38
#2013-04-24|1135.51
#2013-04-25|1144.72
#2013-04-26|1135.72
#2013-04-29|1139.22
#2013-04-30|1146.44
#2013-05-01|1145.12
#2013-05-02|1145.37
#2013-05-03|1148.29
#2013-05-06|1150.55
#2013-05-07|1162.72
#2013-05-08|1166.85
#2013-05-09|1152.45
#2013-05-10|1145.75
#2013-05-13|1142.24
#2013-05-14|1145.93
#2013-05-15|1155.26
#2013-05-16|1160.82
#2013-05-17|1160.36
#2013-05-20|1150.49
#2013-05-21|1149.42
#2013-05-22|1149.39
#2013-05-23|1126.49
#2013-05-24|1124.80
#2013-05-27|1132.97
#2013-05-28|1138.01
#2013-05-29|1145.65
#2013-05-30|1145.11
#2013-05-31|1136.62
#2013-06-03|1125.93
#2013-06-04|1135.35
#2013-06-05|1128.89
#2013-06-06|1118.61
#2013-06-07|1109.65
#2013-06-10|1100.49
#2013-06-11|1082.91
#2013-06-12|1088.49
#2013-06-13|1070.81
#2013-06-14|1087.78
#2013-06-17|1088.24
#2013-06-18|1080.54
#2013-06-19|1076.91
#2013-06-20|1051.27
#2013-06-21|1040.29
#2013-06-24|1021.68
#2013-06-25|1013.24
#2013-06-26|1020.43
#2013-06-27|1045.55
#2013-06-28|1076.87
#2013-07-01|1094.41
#2013-07-02|1105.32
#2013-07-03|1094.34
#2013-07-04|1096.13
#2013-07-05|1094.41
#2013-07-08|1073.81
#2013-07-09|1082.64
#2013-07-10|1091.11
#2013-07-11|1109.91
#2013-07-12|1120.07
#2013-07-15|1124.66
#2013-07-16|1132.32
#2013-07-17|1135.34
#2013-07-18|1144.47
#2013-07-19|1137.90
#2013-07-22|1147.86
#2013-07-23|1153.91
#2013-07-24|1156.31
#2013-07-25|1143.74
#2013-07-26|1149.03
#2013-07-29|1140.70
#2013-07-30|1134.13
#2013-07-31|1141.49
#2013-08-01|1135.11
#2013-08-02|1130.98
#2013-08-05|1136.97
#2013-08-06|1131.46
#2013-08-07|1127.46
#2013-08-08|1132.38
#2013-08-09|1130.41
#2013-08-12|1136.07
#2013-08-13|1145.83
#2013-08-14|1140.10
#2013-08-15|1134.60
#2013-08-16|1123.73
#2013-08-19|1101.92
#2013-08-20|1071.81
#2013-08-21|1054.68
#2013-08-22|1051.63
#2013-08-23|1064.71
#2013-08-26|1069.44
#2013-08-27|1036.63
#2013-08-28|1022.29
#2013-08-29|1039.70
#2013-08-30|1050.90
#2013-09-02|1063.35
#2013-09-03|1043.83
#2013-09-04|1058.93
#2013-09-05|1064.57
#2013-09-06|1072.28
#2013-09-09|1075.71
#2013-09-10|1096.77
#2013-09-11|1114.00
#2013-09-12|1106.34
#2013-09-13|1107.11
#2013-09-16|1100.32
#2013-09-17|1094.73
#2013-09-18|1098.37
#2013-09-19|1121.46
#2013-09-20|1118.11
#2013-09-23|1115.95
#2013-09-24|1111.95
#2013-09-25|1121.04
#2013-09-26|1134.00
#2013-09-27|1136.25
#2013-09-30|1124.98
#2013-10-01|1132.49
#2013-10-02|1135.95
#2013-10-03|1151.83
#2013-10-04|1152.72
#2013-10-07|1154.59
#2013-10-08|1159.58
#2013-10-09|1169.93
#2013-10-10|1169.98
#2013-10-11|1175.87
#2013-10-14|1171.98
#2013-10-15|1168.67
#2013-10-16|1165.30
#2013-10-17|1165.74
#2013-10-18|1173.97
#2013-10-21|1175.84
#2013-10-22|1179.43
#2013-10-23|1167.47
#2013-10-24|1171.90
#2013-10-25|1163.63
#2013-10-28|1162.35
#2013-10-29|1167.05
#2013-10-30|1176.35
#2013-10-31|1162.11
#2013-11-01|1157.38
#2013-11-04|1150.66
#2013-11-05|1145.99
#2013-11-06|1141.68
#2013-11-07|1134.26
#2013-11-08|1130.33
#2013-11-11|1125.65
#2013-11-12|1128.54
#2013-11-13|1124.33
#2013-11-14|1135.05
#2013-11-15|1140.11
#2013-11-18|1156.45
#2013-11-19|1158.24
#2013-11-20|1151.17
#2013-11-21|1137.28
#2013-11-22|1135.13
#2013-11-25|1140.45
#2013-11-26|1138.01
#2013-11-27|1138.25
#2013-11-28|1142.47
#2013-11-29|1149.88
#2013-12-02|1164.40
#2013-12-03|1156.46
#2013-12-04|1154.07
#2013-12-05|1147.80
#2013-12-06|1134.60
#2013-12-09|1144.14
#2013-12-10|1148.73
#2013-12-11|1139.31
#2013-12-12|1130.04
#2013-12-13|1125.34
#2013-12-16|1121.23
#2013-12-17|1125.19
#2013-12-18|1130.71
#2013-12-19|1130.57
#2013-12-20|1128.84
#2013-12-23|1133.21
#2013-12-24|1138.05
#2013-12-25|1138.14
#2013-12-26|1133.46
#2013-12-27|1148.62
#2013-12-30|1150.06
#2013-12-31|1153.62
#2014-01-01|1155.83
#2014-01-02|1152.06
#2014-01-03|1157.55
#2014-01-06|1161.43
#2014-01-07|1166.36
#2014-01-08|1183.78
#2014-01-09|1185.12
#2014-01-10|1186.96
#2014-01-13|1194.38
#2014-01-14|1192.26
#2014-01-15|1195.42
#2014-01-16|1191.84
#2014-01-17|1194.28
#2014-01-20|1187.53
#2014-01-21|1184.96
#2014-01-22|1195.44
#2014-01-23|1192.50
#2014-01-24|1172.35
#2014-01-27|1148.65
#2014-01-28|1160.17
#2014-01-29|1172.37
#2014-01-30|1167.92
#2014-01-31|1170.40
#2014-02-03|1168.72
#2014-02-04|1161.06
#2014-02-05|1155.70
#2014-02-06|1160.55
#2014-02-07|1177.12
#2014-02-10|1186.15
#2014-02-11|1190.86
#2014-02-12|1199.90
#2014-02-13|1188.54
#2014-02-14|1195.68
#2014-02-17|1201.65
#2014-02-18|1204.88
#2014-02-19|1219.82
#2014-02-20|1216.58
#2014-02-21|1223.79
#2014-02-24|1226.33
#2014-02-25|1226.97
#2014-02-26|1237.53
#2014-02-27|1236.11
#2014-02-28|1253.58
#2014-03-03|1246.40
#2014-03-04|1247.87
#2014-03-05|1251.52
#2014-03-06|1249.85
#2014-03-07|1244.52
#2014-03-10|1225.62
#2014-03-11|1238.07
#2014-03-12|1233.93
#2014-03-13|1227.68
#2014-03-14|1221.32
#2014-03-17|1226.04
#2014-03-18|1232.67
#2014-03-19|1233.59
#2014-03-20|1224.22
#2014-03-21|1221.53
#2014-03-24|1207.44
#2014-03-25|1206.33
#2014-03-26|1212.46
#2014-03-27|1196.65
#2014-03-28|1202.43
#2014-03-31|1214.09
#2014-04-01|1227.65
#2014-04-02|1235.20
#2014-04-03|1232.11
#2014-04-04|1230.26
#2014-04-07|1221.16
#2014-04-08|1223.06
#2014-04-09|1242.40
#2014-04-10|1237.99
#2014-04-11|1238.93
#2014-04-14|1238.91
#2014-04-15|1233.49
#2014-04-16|1228.59
#2014-04-17|1239.66
#2014-04-18|1242.95
#2014-04-21|1240.44
#2014-04-22|1242.18
#2014-04-23|1245.63
#2014-04-24|1242.87
#2014-04-25|1238.47
#2014-04-28|1242.37
#2014-04-29|1246.42
#2014-04-30|1248.00
#2014-05-01|1247.99
#2014-05-02|1260.14
#2014-05-05|1252.26
#2014-05-06|1253.76
#2014-05-07|1245.81
#2014-05-08|1242.66
#2014-05-09|1237.13
#2014-05-12|1239.03
#2014-05-13|1238.68
#2014-05-14|1242.56
#2014-05-15|1254.62
#2014-05-16|1249.23
#2014-05-19|1233.72
#2014-05-20|1235.80
#2014-05-21|1235.07
#2014-05-22|1250.06
#2014-05-23|1249.07
#2014-05-26|1250.36
#2014-05-27|1244.51
#2014-05-28|1243.65
#2014-05-29|1242.50
#2014-05-30|1253.59
#2014-06-02|1246.91
#2014-06-03|1239.00
#2014-06-04|1237.25
#2014-06-05|1239.26
#2014-06-06|1249.34
#2014-06-09|1255.61
#2014-06-10|1274.93
#2014-06-11|1279.73
#2014-06-12|1288.73
#2014-06-13|1280.20
#2014-06-16|1283.92
#2014-06-17|1280.84
#2014-06-18|1274.52
#2014-06-19|1278.64
#2014-06-20|1272.93
#2014-06-23|1273.70
#2014-06-24|1275.43
#2014-06-25|1277.27
#2014-06-26|1284.74
#2014-06-27|1301.74
#2014-06-30|1318.33
#2014-07-01|1317.56
#2014-07-02|1336.99
#2014-07-03|1344.44
#2014-07-04|1353.02
#2014-07-07|1362.80
#2014-07-08|1351.85
#2014-07-09|1343.75
#2014-07-10|1344.25
#2014-07-11|1348.16
#2014-07-14|1348.10
#2014-07-15|1349.66
#2014-07-16|1352.88
#2014-07-17|1355.82
#2014-07-18|1351.69
#2014-07-21|1353.00
#2014-07-22|1361.11
#2014-07-23|1363.27
#2014-07-24|1362.29
#2014-07-25|1374.76
#2014-07-28|1369.99
#2014-07-29|1362.99
#2014-07-30|1365.57
#2014-07-31|1356.77
#2014-08-01|1340.66
#2014-08-04|1344.69
#2014-08-05|1357.09
#2014-08-06|1342.42
#2014-08-07|1337.18
#2014-08-08|1335.62
#2014-08-11|1345.89
#2014-08-12|1354.25
#2014-08-13|1367.68
#2014-08-14|1380.13
#2014-08-15|1381.01
#2014-08-18|1389.92
#2014-08-19|1400.47
#2014-08-20|1421.21
#2014-08-21|1425.62
#2014-08-22|1437.57
#2014-08-25|1445.44
#2014-08-26|1455.28
#2014-08-27|1459.07
#2014-08-28|1449.26
#2014-08-29|1450.20
#2014-09-01|1455.26
#2014-09-02|1466.99
#2014-09-03|1478.13
#2014-09-04|1484.05
#2014-09-05|1489.00
#2014-09-08|1499.83
#2014-09-09|1497.53
#2014-09-10|1489.73
#2014-09-11|1480.64
#2014-09-12|1489.06
#2014-09-15|1479.15
#2014-09-16|1466.37
#2014-09-17|1480.51
#2014-09-18|1489.03
#2014-09-19|1501.50
#2014-09-22|1486.51
#2014-09-23|1473.39
#2014-09-24|1482.72
#2014-09-25|1483.08
#2014-09-26|1490.96
#2014-09-29|1484.93
#2014-09-30|1496.86
#2014-10-01|1492.01
#2014-10-02|1493.41
#2014-10-03|1493.07
#2014-10-06|1492.38
#2014-10-07|1479.49
#2014-10-08|1452.53
#2014-10-09|1469.67
#2014-10-10|1457.05
#2014-10-13|1440.74
#2014-10-14|1442.92
#2014-10-15|1447.39
#2014-10-16|1439.43
#2014-10-17|1450.00
#2014-10-20|1467.10
#2014-10-21|1468.58
#2014-10-22|1486.99
#2014-10-23|1487.39
#2014-10-24|1487.95
#2014-10-27|1481.98
#2014-10-28|1497.20
#2014-10-29|1501.37
#2014-10-30|1494.68
#2014-10-31|1506.70
#2014-11-03|1505.08
#2014-11-04|1500.66
#2014-11-05|1501.98
#2014-11-06|1496.98
#2014-11-07|1506.68
#2014-11-10|1511.92
#2014-11-11|1513.56
#2014-11-12|1509.02
#2014-11-13|1514.00
#2014-11-14|1509.85
#2014-11-17|1499.00
#2014-11-18|1498.95
#2014-11-19|1501.71
#2014-11-20|1498.91
#2014-11-21|1493.08
#2014-11-24|1484.94
#2014-11-25|1492.08
#2014-11-26|1489.40
#2014-11-27|1494.37
#2014-11-28|1484.60
#2014-12-01|1474.06
#2014-12-02|1489.16
#2014-12-03|1486.75
#2014-12-04|1485.83
#2014-12-05|1476.92
#2014-12-08|1460.55
#2014-12-09|1450.20
#2014-12-10|1462.87
#2014-12-11|1454.84
#2014-12-12|1462.15
#2014-12-15|1451.09
#2014-12-16|1420.56
#2014-12-17|1400.00
#2014-12-18|1416.88
#2014-12-19|1414.81
#2014-12-22|1422.41
#2014-12-23|1414.20
#2014-12-24|1408.44
#2014-12-25|1407.62
#2014-12-26|1409.51
#2014-12-29|1419.04
#2014-12-30|1432.20
#2014-12-31|1443.55
#2015-01-01|1442.00
#2015-01-02|1437.22
#2015-01-05|1429.86
#2015-01-06|1409.63
#2015-01-07|1415.61
#2015-01-08|1435.24
#2015-01-09|1462.90
#2015-01-12|1465.37
#2015-01-13|1475.17
#2015-01-14|1468.34
#2015-01-15|1473.66
#2015-01-16|1484.57
#2015-01-19|1488.44
#2015-01-20|1490.82
#2015-01-21|1506.34
#2015-01-22|1517.31
#2015-01-23|1533.49
#2015-01-26|1535.81
#2015-01-27|1532.73
#2015-01-28|1537.18
#2015-01-29|1530.41
#2015-01-30|1527.73
#2015-02-02|1522.79
#2015-02-03|1523.97
#2015-02-04|1532.90
#2015-02-05|1519.53
#2015-02-06|1515.99
#2015-02-09|1506.65
#2015-02-10|1504.70
#2015-02-11|1503.89
#2015-02-12|1516.16
#2015-02-13|1548.21
#2015-02-16|1554.78
#2015-02-17|1551.20
#2015-02-18|1553.52
#2015-02-19|1548.27
#2015-02-20|1553.19
#2015-02-23|1560.70
#2015-02-24|1564.70
#2015-02-25|1559.14
#2015-02-26|1556.29
#2015-02-27|1557.74
#2015-03-02|1578.75
#2015-03-03|1592.41
#2015-03-04|1609.11
#2015-03-05|1624.10
#2015-03-06|1639.86
#2015-03-09|1625.40
#2015-03-10|1615.69
#2015-03-11|1599.92
#2015-03-12|1624.80
#2015-03-13|1612.98
#2015-03-16|1620.76
#2015-03-17|1640.25
#2015-03-18|1647.46
#2015-03-19|1672.50
#2015-03-20|1668.53
#2015-03-23|1663.20
#2015-03-24|1689.97
#2015-03-25|1716.20
#2015-03-26|1680.43
#2015-03-27|1679.36
#2015-03-30|1685.61
#2015-03-31|1695.60
#2015-04-01|1725.27
#2015-04-02|1739.45
#2015-04-03|1751.92
#2015-04-06|1790.52
#2015-04-07|1791.57
#2015-04-08|1809.87
#2015-04-09|1801.26
#2015-04-10|1813.38
#2015-04-13|1849.64
#2015-04-14|1834.89
#2015-04-15|1829.61
#2015-04-16|1834.51
#2015-04-17|1826.12
#2015-04-20|1814.62
#2015-04-21|1796.57
#2015-04-22|1806.89
#2015-04-23|1774.09
#2015-04-24|1762.19
#2015-04-27|1749.05
#2015-04-28|1755.91
#2015-04-29|1760.13
#2015-04-30|1760.76
#2015-05-01|1760.77
#2015-05-04|1764.47
#2015-05-05|1762.38
#2015-05-06|1728.29
#2015-05-07|1696.58
#2015-05-08|1728.27
#2015-05-11|1757.67
#2015-05-12|1733.26
#2015-05-13|1743.74
#2015-05-14|1755.37
#2015-05-15|1770.54
#2015-05-18|1795.62
#2015-05-19|1801.41
#2015-05-20|1818.76
#2015-05-21|1823.78
#2015-05-22|1833.78
#2015-05-25|1824.00
#2015-05-26|1810.16
#2015-05-27|1790.63
#2015-05-28|1781.69
#2015-05-29|1791.21
#2015-06-01|1776.44
#2015-06-02|1756.91
#2015-06-03|1726.77
#2015-06-04|1722.89
#2015-06-05|1746.15
#2015-06-08|1728.27
#2015-06-09|1713.79
#2015-06-10|1726.86
#2015-06-11|1725.63
#2015-06-12|1728.86
#2015-06-15|1726.03
#2015-06-16|1713.09
#2015-06-17|1737.43
#2015-06-18|1786.62
#2015-06-19|1787.77
#2015-06-22|1795.84
#2015-06-23|1793.82
#2015-06-24|1810.67
#2015-06-25|1823.09
#2015-06-26|1819.42
#2015-06-29|1781.05
#2015-06-30|1823.64
#2015-07-01|1851.46
#2015-07-02|1856.01
#2015-07-03|1860.56
#2015-07-06|1842.46
#2015-07-07|1769.52
#2015-07-08|1743.28
#2015-07-09|1790.93
#2015-07-10|1812.66
#2015-07-13|1833.75
#2015-07-14|1841.38
#2015-07-15|1851.15
#2015-07-16|1848.10
#2015-07-17|1866.06
#2015-07-20|1870.06
#2015-07-21|1809.98
#2015-07-22|1815.87
#2015-07-23|1809.49
#2015-07-24|1802.88
#2015-07-27|1745.57
#2015-07-28|1747.55
#2015-07-29|1729.52
#2015-07-30|1709.45
#2015-07-31|1737.57
#2015-08-03|1719.80
#2015-08-04|1743.49
#2015-08-05|1766.09
#2015-08-06|1783.16
#2015-08-07|1775.24
#2015-08-10|1774.76
#2015-08-11|1738.09
#2015-08-12|1709.33
#2015-08-13|1733.14
#2015-08-14|1749.49
#2015-08-17|1744.89
#2015-08-18|1720.63
#2015-08-19|1725.96
#2015-08-20|1709.62
#2015-08-21|1678.94
#2015-08-24|1585.97
#2015-08-25|1632.86
#2015-08-26|1640.61
#2015-08-27|1679.71
#2015-08-28|1689.51
#2015-08-31|1697.26
#2015-09-01|1673.23
#2015-09-02|1662.65
#2015-09-03|1659.53
#2015-09-04|1614.11
#2015-09-07|1586.42
#2015-09-08|1585.54
#2015-09-09|1618.40
#2015-09-10|1614.24
#2015-09-11|1619.95
#2015-09-14|1625.06
#2015-09-15|1623.17
#2015-09-16|1646.04
#2015-09-17|1654.04
#2015-09-18|1697.28
#2015-09-21|1690.76
#2015-09-22|1678.10
#2015-09-23|1666.81
#2015-09-24|1674.13
#2015-09-25|1670.44
#2015-09-28|1669.57
#2015-09-29|1656.22
#2015-09-30|1683.97
#2015-10-01|1702.82
#2015-10-02|1706.78
#2015-10-05|1726.53
#2015-10-06|1748.75
#2015-10-07|1778.24
#2015-10-08|1760.66
#2015-10-09|1782.97
#2015-10-12|1775.65
#2015-10-13|1760.22
#2015-10-14|1763.28
#2015-10-15|1779.85
#2015-10-16|1778.90
#2015-10-19|1798.52
#2015-10-20|1789.81
#2015-10-21|1779.01
#2015-10-22|1778.05
#2015-10-23|1791.02
#2015-10-26|1792.06
#2015-10-27|1787.33
#2015-10-28|1779.13
#2015-10-29|1757.13
#2015-10-30|1763.19
#2015-11-02|1748.91
#2015-11-03|1754.11
#2015-11-04|1753.70
#2015-11-05|1724.19
#2015-11-06|1697.89
#2015-11-09|1670.86
#2015-11-10|1635.63
#2015-11-11|1648.48
#2015-11-12|1653.15
#2015-11-13|1645.23
#2015-11-16|1645.17
#2015-11-17|1658.42
#2015-11-18|1646.55
#2015-11-19|1649.70
#2015-11-20|1656.08
#2015-11-23|1653.04
#2015-11-24|1654.99
#2015-11-25|1655.10
#2015-11-26|1650.04
#2015-11-27|1636.47
#2015-11-30|1632.08
#2015-12-01|1658.01
#2015-12-02|1673.80
#2015-12-03|1665.57
#2015-12-04|1666.49
#2015-12-07|1675.94
#2015-12-08|1653.11
#2015-12-09|1625.46
#2015-12-10|1628.91
#2015-12-11|1618.62
#2015-12-14|1616.41
#2015-12-15|1626.72
#2015-12-16|1640.86
#2015-12-17|1670.30
#2015-12-18|1659.88
#2015-12-21|1658.97
#2015-12-22|1667.76
#2015-12-23|1686.31
#2015-12-24|1684.58
#2015-12-25|1685.97
#2015-12-28|1698.94
#2015-12-29|1702.82
#2015-12-30|1704.02
#2015-12-31|1711.29
#2016-01-01|1713.17
#2016-01-04|1665.60
#2016-01-05|1670.83
#2016-01-06|1669.70
#2016-01-07|1632.93
#2016-01-08|1644.98
#2016-01-11|1610.35
#2016-01-12|1614.56
#2016-01-13|1617.76
#2016-01-14|1605.46
#2016-01-15|1581.59
#2016-01-18|1557.14
#2016-01-19|1573.18
#2016-01-20|1540.09
#2016-01-21|1517.10
#2016-01-22|1557.12
#2016-01-25|1571.45
#2016-01-26|1561.03
#2016-01-27|1565.48
#2016-01-28|1568.90
#2016-01-29|1604.02
#2016-02-01|1606.80
#2016-02-02|1575.35
#2016-02-03|1556.95
#2016-02-04|1554.12
#2016-02-05|1587.27
#2016-02-08|1572.67
#2016-02-09|1574.14
#2016-02-10|1564.83
#2016-02-11|1527.86
#2016-02-12|1518.75
#2016-02-15|1541.78
#2016-02-16|1519.66
#2016-02-17|1528.20
#2016-02-18|1559.30
#2016-02-19|1558.70
#2016-02-22|1572.45
#2016-02-23|1558.50
#2016-02-24|1537.72
#2016-02-25|1531.08
#2016-02-26|1534.67
#2016-02-29|1535.61
#2016-03-01|1560.57
#2016-03-02|1577.68
#2016-03-03|1598.14
#2016-03-04|1599.66
#2016-03-07|1599.93
#2016-03-08|1591.84
#2016-03-09|1598.05
#2016-03-10|1601.18
#2016-03-11|1614.21
#2016-03-14|1616.84
#2016-03-15|1575.07
#2016-03-16|1578.91
#2016-03-17|1580.89
#2016-03-18|1582.07
#2016-03-21|1600.77
#2016-03-22|1601.97
#2016-03-23|1601.25
#2016-03-24|1598.24
#2016-03-25|1596.33
#2016-03-28|1574.02
#2016-03-29|1551.72
#2016-03-30|1588.51
#2016-03-31|1609.26
#2016-04-01|1600.02
#2016-04-04|1604.53
#2016-04-05|1595.82
#2016-04-06|1600.30
#2016-04-07|1610.71
#2016-04-08|1613.98
#2016-04-11|1624.53
#2016-04-12|1632.36
#2016-04-13|1638.91
#2016-04-14|1635.07
#2016-04-15|1638.40
#2016-04-18|1642.34
#2016-04-19|1646.51
#2016-04-20|1635.84
#2016-04-21|1639.49
#2016-04-22|1628.79
#2016-04-25|1617.54
#2016-04-26|1621.26
#2016-04-27|1624.09
#2016-04-28|1612.09
#2016-04-29|1622.16
#2016-05-02|1619.44
#2016-05-03|1605.97
#2016-05-04|1604.09
#2016-05-05|1606.98
#2016-05-06|1591.36
#2016-05-09|1595.56
#2016-05-10|1596.83
#2016-05-11|1593.26
#2016-05-12|1594.07
#2016-05-13|1584.85
#2016-05-16|1588.16
#2016-05-17|1596.41
#2016-05-18|1590.13
#2016-05-19|1579.71
#2016-05-20|1568.20
#2016-05-23|1564.44
#2016-05-24|1550.91
#2016-05-25|1560.42
#2016-05-26|1561.97
#2016-05-27|1593.97
#2016-05-30|1591.29
#2016-05-31|1578.67
#2016-06-01|1572.00
#2016-06-02|1569.98
#2016-06-03|1568.05
#2016-06-06|1568.06
#2016-06-07|1584.29
#2016-06-08|1582.39
#2016-06-09|1576.80
#2016-06-10|1567.42
#2016-06-13|1553.26
#2016-06-14|1553.58
#2016-06-15|1557.87
#2016-06-16|1545.14
#2016-06-17|1542.09
#2016-06-20|1547.77
#2016-06-21|1543.47
#2016-06-22|1550.48
#2016-06-23|1565.11
#2016-06-24|1542.00
#2016-06-27|1556.54
#2016-06-28|1565.69
#2016-06-29|1584.05
#2016-06-30|1601.15
#2016-07-01|1612.82
#2016-07-04|1625.61
#2016-07-05|1618.79
#2016-07-06|1615.40
#2016-07-07|1634.09
#2016-07-08|1638.87
#2016-07-11|1663.95
#2016-07-12|1663.77
#2016-07-13|1661.62
#2016-07-14|1662.79
#2016-07-15|1661.30
#2016-07-18|1652.35
#2016-07-19|1654.20
#2016-07-20|1677.60
#2016-07-21|1667.14
#2016-07-22|1670.22
#2016-07-25|1678.65
#2016-07-26|1669.71
#2016-07-27|1670.05
#2016-07-28|1676.64
#2016-07-29|1673.12
#2016-08-01|1680.61
#2016-08-02|1671.49
#2016-08-03|1667.62
#2016-08-04|1674.00
#2016-08-05|1692.36
#2016-08-08|1695.61
#2016-08-09|1687.27
#2016-08-10|1678.76
#2016-08-11|1684.13
#2016-08-12|1680.96
#2016-08-15|1678.47
#2016-08-16|1684.68
#2016-08-17|1685.93
#2016-08-18|1694.58
#2016-08-19|1688.90
#2016-08-22|1676.51
#2016-08-23|1676.70
#2016-08-24|1693.65
#2016-08-25|1688.49
#2016-08-26|1687.38
#2016-08-29|1683.22
#2016-08-30|1702.36
#2016-08-31|1697.12
#2016-09-01|1693.55
#2016-09-02|1705.19
#2016-09-05|1710.49
#2016-09-06|1728.87
#2016-09-07|1729.16
#2016-09-08|1751.39
#2016-09-09|1726.99
#2016-09-12|1691.58
#2016-09-13|1692.58
#2016-09-14|1696.08
#2016-09-15|1703.28
#2016-09-16|1708.84
#2016-09-19|1714.15
#2016-09-20|1714.48
#2016-09-21|1721.40
#2016-09-22|1746.18
#2016-09-23|1738.54
#2016-09-26|1721.91
#2016-09-27|1734.55
#2016-09-28|1737.65
#2016-09-29|1703.02
#2016-09-30|1703.92
#2016-10-03|1730.61
#2016-10-04|1738.86
#2016-10-05|1738.25
#2016-10-06|1726.08
#2016-10-07|1720.86
#2016-10-10|1723.01
#2016-10-11|1717.92
#2016-10-12|1706.95
#2016-10-13|1679.32
#2016-10-14|1695.09
#2016-10-17|1683.08
#2016-10-18|1707.76
#2016-10-19|1710.93
#2016-10-20|1703.87
#2016-10-21|1705.38
#2016-10-24|1709.79
#2016-10-25|1712.22
#2016-10-26|1693.92
#2016-10-27|1697.11
#2016-10-28|1700.51
#2016-10-31|1700.79
#2016-11-01|1701.39
#2016-11-02|1670.69
#2016-11-03|1657.27
#2016-11-04|1615.34
#2016-11-07|1635.71
#2016-11-08|1632.12
#2016-11-09|1640.60
#2016-11-10|1657.32
#2016-11-11|1623.37
#2016-11-14|1611.58
#2016-11-15|1590.89
#2016-11-16|1579.11
#2016-11-17|1580.90
#2016-11-18|1590.70
#2016-11-21|1583.25
#2016-11-22|1595.92
#2016-11-23|1606.16
#2016-11-24|1587.58
#2016-11-25|1615.57
#2016-11-28|1625.95
#2016-11-29|1621.69
#2016-11-30|1632.46
#2016-12-01|1631.99
#2016-12-02|1620.68
#2016-12-05|1619.31
#2016-12-06|1626.21
#2016-12-07|1612.44
#2016-12-08|1627.28
#2016-12-09|1615.00
#2016-12-12|1605.56
#2016-12-13|1606.30
#2016-12-14|1597.72
#2016-12-15|1571.37
#2016-12-16|1571.95
#2016-12-19|1557.83
#2016-12-20|1544.21
#2016-12-21|1541.25
#2016-12-22|1524.25
#2016-12-23|1519.58
#2016-12-26|1503.40
#2016-12-27|1513.13
#2016-12-28|1523.20
#2016-12-29|1529.96
#2016-12-30|1548.97
#2017-01-02|1552.62
#2017-01-03|1544.18
#2017-01-04|1554.94
#2017-01-05|1570.18
#2017-01-06|1569.44
#2017-01-09|1560.17
#2017-01-10|1573.26
#2017-01-11|1583.70
#2017-01-12|1581.44
#2017-01-13|1579.34
#2017-01-16|1572.62
#2017-01-17|1581.04
#2017-01-18|1583.02
#2017-01-19|1574.96
#2017-01-20|1572.12
#2017-01-23|1570.16
#2017-01-24|1580.89
#2017-01-25|1581.58
#2017-01-26|1583.26
#2017-01-27|1580.93
#2017-01-30|1582.13
#2017-01-31|1571.29
#2017-02-01|1570.04
#2017-02-02|1582.45
#2017-02-03|1604.38
#2017-02-06|1622.71
#2017-02-07|1615.21
#2017-02-08|1612.70
#2017-02-09|1618.41
#2017-02-10|1616.05
#2017-02-13|1616.15
#2017-02-14|1604.30
#2017-02-15|1582.17
#2017-02-16|1606.36
#2017-02-17|1616.38
#2017-02-20|1622.46
#2017-02-21|1622.34
#2017-02-22|1622.73
#2017-02-23|1631.60
#2017-02-24|1627.19
#2017-02-27|1624.92
#2017-02-28|1624.81
#2017-03-01|1634.40
#2017-03-02|1615.97
#2017-03-03|1615.21
#2017-03-06|1622.39
#2017-03-07|1620.01
#2017-03-08|1623.86
#2017-03-09|1611.63
#2017-03-10|1607.20
#2017-03-13|1613.75
#2017-03-14|1640.09
#2017-03-15|1645.04
#2017-03-16|1664.50
#2017-03-17|1670.51
#2017-03-20|1683.49
#2017-03-21|1673.16
#2017-03-22|1666.76
#2017-03-23|1668.56
#2017-03-24|1676.41
#2017-03-27|1663.14
#2017-03-28|1671.12
#2017-03-29|1667.63
#2017-03-30|1667.04
#2017-03-31|1669.80
#2017-04-03|1675.69
#2017-04-04|1677.77
#2017-04-05|1686.51
#2017-04-06|1679.52
#2017-04-07|1666.27
#2017-04-10|1661.42
#2017-04-11|1660.38
#2017-04-12|1670.20
#2017-04-13|1682.23
#2017-04-14|1681.37
#2017-04-17|1675.89
#2017-04-18|1665.79
#2017-04-19|1660.96
#2017-04-20|1663.51
#2017-04-21|1653.81
#2017-04-24|1654.76
#2017-04-25|1664.57
#2017-04-26|1668.54
#2017-04-27|1653.49
#2017-04-28|1656.34
#2017-05-01|1656.31
#2017-05-02|1646.44
#2017-05-03|1639.69
#2017-05-04|1644.65
#2017-05-05|1634.53
#2017-05-08|1648.12
#2017-05-09|1644.56
#2017-05-10|1654.66
#2017-05-11|1661.34
#2017-05-12|1655.83
#2017-05-15|1665.29
#2017-05-16|1659.73
#2017-05-17|1653.54
#2017-05-18|1628.46
#2017-05-19|1633.09
#2017-05-22|1627.79
#2017-05-23|1596.36
#2017-05-24|1577.77
#2017-05-25|1572.24
#2017-05-26|1560.24
#2017-05-29|1533.37
#2017-05-30|1551.67
#2017-05-31|1559.61
#2017-06-01|1569.78
#2017-06-02|1587.53
#2017-06-05|1594.29
#2017-06-06|1588.06
#2017-06-07|1607.22
#2017-06-08|1627.61
#2017-06-09|1625.44
#2017-06-12|1616.30
#2017-06-13|1612.26
#2017-06-14|1616.23
#2017-06-15|1618.44
#2017-06-16|1605.46
#2017-06-19|1604.13
#2017-06-20|1601.94
#2017-06-21|1601.42
#2017-06-22|1600.88
#2017-06-23|1610.12
#2017-06-26|1615.08
#2017-06-27|1612.78
#2017-06-28|1605.70
#2017-06-29|1605.53
#2017-06-30|1614.59
#2017-07-03|1617.74
#2017-07-04|1604.86
#2017-07-05|1612.56
#2017-07-06|1605.67
#2017-07-07|1611.59
#2017-07-10|1623.63
#2017-07-11|1617.79
#2017-07-12|1620.11
#2017-07-13|1633.43
#2017-07-14|1643.16
#2017-07-17|1648.61
#2017-07-18|1651.04
#2017-07-19|1671.96
#2017-07-20|1659.43
#2017-07-21|1659.00
#2017-07-24|1661.23
#2017-07-25|1654.02
#2017-07-26|1661.98
#2017-07-27|1655.64
#2017-07-28|1633.47
#2017-07-31|1619.55
#2017-08-01|1621.24
#2017-08-02|1629.59
#2017-08-03|1617.68
#2017-08-04|1615.24
#2017-08-07|1609.23
#2017-08-08|1608.28
#2017-08-09|1568.69
#2017-08-10|1541.10
#2017-08-11|1528.44
#2017-08-14|1552.09
#2017-08-15|1552.01
#2017-08-16|1570.13
#2017-08-17|1563.80
#2017-08-18|1549.17
#2017-08-21|1535.66
#2017-08-22|1553.42
#2017-08-23|1556.58
#2017-08-24|1589.51
#2017-08-25|1586.77
#2017-08-28|1587.34
#2017-08-29|1580.32
#2017-08-30|1589.77
#2017-08-31|1586.91
#2017-09-01|1603.86
#2017-09-04|1605.35
#2017-09-05|1607.61
#2017-09-06|1598.66
#2017-09-07|1606.40
#2017-09-08|1601.75
#2017-09-11|1589.04
#2017-09-12|1605.71
#2017-09-13|1613.36
#2017-09-14|1628.08
#2017-09-15|1632.47
#2017-09-18|1636.16
#2017-09-19|1629.11
#2017-09-20|1636.25
#2017-09-21|1649.72
#2017-09-22|1635.14
#2017-09-25|1603.65
#2017-09-26|1602.07
#2017-09-27|1582.28
#2017-09-28|1580.67
#2017-09-29|1592.86
#2017-10-02|1593.15
#2017-10-03|1603.09
#2017-10-04|1626.24
#2017-10-05|1627.48
#2017-10-06|1642.70
#2017-10-09|1643.13
#2017-10-10|1657.62
#2017-10-11|1650.32
#2017-10-12|1663.32
#2017-10-13|1665.55
#2017-10-16|1689.46
#2017-10-17|1684.37
#2017-10-18|1675.34
#2017-10-19|1669.09
#2017-10-20|1673.87
#2017-10-23|1680.32
#2017-10-24|1669.93
#2017-10-25|1663.29
#2017-10-26|1667.37
#2017-10-27|1677.79
#2017-10-30|1687.33
#2017-10-31|1688.57
#2017-11-01|1687.62
#2017-11-02|1708.23
#2017-11-03|1706.67
#2017-11-06|1722.51
#2017-11-07|1685.68
#2017-11-08|1684.82
#2017-11-09|1683.88
#2017-11-10|1680.30
#2017-11-13|1670.20
#2017-11-14|1669.52
#2017-11-15|1652.72
#2017-11-16|1666.45
#2017-11-17|1677.06
#2017-11-20|1679.10
#2017-11-21|1702.89
#2017-11-22|1696.29
#2017-11-23|1687.42
#2017-11-24|1699.70
#2017-11-27|1697.32
#2017-11-28|1701.25
#2017-11-29|1702.73
#2017-11-30|1688.52
#2017-12-01|1676.64
#2017-12-04|1683.31
#2017-12-05|1675.54
#2017-12-06|1648.02
#2017-12-07|1653.18
#2017-12-08|1677.46
#2017-12-11|1697.07
#2017-12-12|1687.44
#2017-12-13|1681.18
#2017-12-14|1702.31
#2017-12-15|1702.97
#2017-12-18|1706.37
#2017-12-19|1729.34
#2017-12-20|1733.45
#2017-12-21|1743.38
#2017-12-22|1751.17
#2017-12-25|1749.08
#2017-12-26|1754.91
#2017-12-27|1769.26
#2017-12-28|1770.62
#2017-12-29|1780.06
#2018-01-01|1779.82
#2018-01-02|1788.30
#2018-01-03|1796.83
#2018-01-04|1824.44
#2018-01-05|1827.60
#2018-01-08|1843.67
#2018-01-09|1836.95
#2018-01-10|1838.76
#2018-01-11|1846.48
#2018-01-12|1853.22
#2018-01-15|1835.66
#2018-01-16|1831.47
#2018-01-17|1839.63
#2018-01-18|1828.67
#2018-01-19|1836.71
#2018-01-22|1846.10
#2018-01-23|1859.98
#2018-01-24|1868.98
#2018-01-25|1853.54
#2018-01-26|1850.50
#2018-01-29|1835.03
#2018-01-30|1824.49
#2018-01-31|1817.37
#2018-02-01|1799.53
#2018-02-02|1783.92
#2018-02-05|1767.06
#2018-02-06|1712.63
#2018-02-07|1720.71
#2018-02-08|1748.47
#2018-02-09|1729.95
#2018-02-12|1760.23
#2018-02-13|1771.75
#2018-02-14|1778.12
#2018-02-15|1788.55
#2018-02-16|1785.53
#2018-02-19|1776.35
#2018-02-20|1769.50
#2018-02-21|1759.24
#2018-02-22|1751.78
#2018-02-23|1779.75
#2018-02-26|1793.05
#2018-02-27|1775.53
#2018-02-28|1766.82
#2018-03-01|1759.06
#2018-03-02|1760.63
#2018-03-05|1742.76
#2018-03-06|1743.79
#2018-03-07|1733.67
#2018-03-08|1754.94
#2018-03-09|1761.39
#2018-03-12|1781.38
#2018-03-13|1787.29
#2018-03-14|1781.66
#2018-03-15|1790.39
#2018-03-16|1781.25
#2018-03-19|1781.43
#2018-03-20|1825.36
#2018-03-21|1798.12
#2018-03-22|1786.28
#2018-03-23|1763.48
#2018-03-26|1793.36
#2018-03-27|1813.19
#2018-03-28|1782.29
#2018-03-29|1785.43
#2018-03-30|1788.37
#2018-04-02|1816.44
#2018-04-03|1843.90
#2018-04-04|1846.37
#2018-04-05|1857.19
#2018-04-06|1871.67
#2018-04-09|1886.64
#2018-04-10|1881.83
#2018-04-11|1856.90
#2018-04-12|1853.78
#2018-04-13|1834.57
#2018-04-16|1839.51
#2018-04-17|1817.00
#2018-04-18|1811.65
#2018-04-19|1828.57
#2018-04-20|1812.20
#2018-04-23|1802.70
#2018-04-24|1816.82
#2018-04-25|1806.36
#2018-04-26|1793.21
#2018-04-27|1801.49
#2018-04-30|1806.47
#2018-05-01|1806.43
#2018-05-02|1799.49
#2018-05-03|1794.99
#2018-05-04|1786.18
#2018-05-07|1795.07
#2018-05-08|1794.43
#2018-05-09|1786.71
#2018-05-10|1779.75
#2018-05-11|1777.18
#2018-05-14|1791.67
#2018-05-15|1805.44
#2018-05-16|1803.86
#2018-05-17|1812.95
#2018-05-18|1804.47
#2018-05-21|1783.55
#2018-05-22|1796.99
#2018-05-23|1784.76
#2018-05-24|1806.77
#2018-05-25|1843.28
#2018-05-28|1877.81
#2018-05-29|1842.50
#2018-05-30|1825.58
#2018-05-31|1845.16
#2018-06-01|1841.45
#2018-06-04|1857.00
#2018-06-05|1847.65
#2018-06-06|1846.47
#2018-06-07|1832.45
#2018-06-08|1844.34
#2018-06-11|1856.88
#2018-06-12|1881.65
#2018-06-13|1873.65
#2018-06-14|1873.89
#2018-06-15|1879.41
#2018-06-18|1873.27
#2018-06-19|1832.33
#2018-06-20|1851.31
#2018-06-21|1830.06
#2018-06-22|1845.00
#2018-06-25|1824.45
#2018-06-26|1818.77
#2018-06-27|1782.46
#2018-06-28|1759.86
#2018-06-29|1802.37
#2018-07-02|1796.34
#2018-07-03|1802.74
#2018-07-04|1781.59
#2018-07-05|1757.19
#2018-07-06|1764.07
#2018-07-09|1789.77
#2018-07-10|1784.49
#2018-07-11|1773.94
#2018-07-12|1801.39
#2018-07-13|1810.69
#2018-07-16|1781.59
#2018-07-17|1780.16
#2018-07-18|1782.14
#2018-07-19|1756.40
#2018-07-20|1769.29
#2018-07-23|1760.18
#2018-07-24|1763.99
#2018-07-25|1777.52
#2018-07-26|1775.84
#2018-07-27|1775.20
#2018-07-30|1765.19
#2018-07-31|1758.07
#2018-08-01|1787.89
#2018-08-02|1772.52
#2018-08-03|1763.33
#2018-08-06|1738.74
#2018-08-07|1754.65
#2018-08-08|1767.65
#2018-08-09|1768.91
#2018-08-10|1754.59
#2018-08-13|1741.76
#2018-08-14|1750.62
#2018-08-15|1722.27
#2018-08-16|1730.00
#2018-08-17|1722.00
#2018-08-20|1751.48
#2018-08-21|1789.81
#2018-08-22|1786.71
#2018-08-23|1805.23
#2018-08-24|1809.09
#2018-08-27|1827.99
#2018-08-28|1827.57
#2018-08-29|1815.86
#2018-08-30|1812.27
#2018-08-31|1827.03
#2018-09-03|1817.33
#2018-09-04|1804.50
#2018-09-05|1794.88
#2018-09-06|1800.98
#2018-09-07|1817.53
#2018-09-10|1786.19
#2018-09-11|1762.60
#2018-09-12|1739.09
#2018-09-13|1732.74
#2018-09-14|1765.36
#2018-09-17|1734.25
#2018-09-18|1729.65
#2018-09-19|1743.52
#2018-09-20|1741.67
#2018-09-21|1752.97
#2018-09-24|1713.93
#2018-09-25|1729.89
#2018-09-26|1746.31
#2018-09-27|1727.87
#2018-09-28|1726.74
#2018-10-01|1728.07
#2018-10-02|1716.50
#2018-10-03|1700.11
#2018-10-04|1655.23
#2018-10-05|1642.51
#2018-10-08|1617.64
#2018-10-09|1623.46
#2018-10-10|1631.56
#2018-10-11|1580.01
#2018-10-12|1606.32
#2018-10-15|1619.19
#2018-10-16|1629.84
#2018-10-17|1623.20
#2018-10-18|1620.04
#2018-10-19|1631.90
#2018-10-22|1659.32
#2018-10-23|1613.73
#2018-10-24|1603.52
#2018-10-25|1586.81
#2018-10-26|1561.00
#2018-10-29|1578.03
#2018-10-30|1575.51
#2018-10-31|1608.86
#2018-11-01|1615.40
#2018-11-02|1661.78
#2018-11-05|1640.95
#2018-11-06|1650.21
#2018-11-07|1663.60
#2018-11-08|1662.33
#2018-11-09|1662.31
#2018-11-12|1649.65
#2018-11-13|1653.08
#2018-11-14|1630.76
#2018-11-15|1641.86
#2018-11-16|1646.21
#2018-11-19|1660.98
#2018-11-20|1632.91
#2018-11-21|1649.14
#2018-11-22|1647.11
#2018-11-23|1639.08
#2018-11-26|1638.27
#2018-11-27|1630.29
#2018-11-28|1641.28
#2018-11-29|1651.08
#2018-11-30|1663.92
#2018-12-03|1665.45
#2018-12-04|1673.69
#2018-12-05|1646.69
#2018-12-06|1580.69
#2018-12-07|1561.15
#2018-12-10|1518.50
#2018-12-11|1532.89
#2018-12-12|1536.99
#2018-12-13|1556.97
#2018-12-14|1519.03
#2018-12-17|1520.47
#2018-12-18|1517.83
#2018-12-19|1514.51
#2018-12-20|1506.99
#2018-12-21|1501.45
#2018-12-24|1494.85
#2018-12-25|1490.14
#2018-12-26|1485.36
#2018-12-27|1464.23
#2018-12-28|1490.86
#2018-12-31|1500.35
#2019-01-01|1502.10
#2019-01-02|1472.46
#2019-01-03|1450.68
#2019-01-04|1484.68
#2019-01-07|1494.62
#2019-01-08|1494.33
#2019-01-09|1484.45
#2019-01-10|1510.80
#2019-01-11|1512.81
#2019-01-14|1506.57
#2019-01-15|1519.44
#2019-01-16|1535.56
#2019-01-17|1528.50
#2019-01-18|1533.23
#2019-01-21|1522.93
#2019-01-22|1527.68
#2019-01-23|1537.19
#2019-01-24|1550.70
#2019-01-25|1556.27
#2019-01-28|1532.02
#2019-01-29|1547.53
#2019-01-30|1543.59
#2019-01-31|1564.98
#2019-02-01|1578.39
#2019-02-04|1560.72
#2019-02-05|1557.84
#2019-02-06|1565.20
#2019-02-07|1572.91
#2019-02-08|1568.13
#2019-02-11|1559.62
#2019-02-12|1583.56
#2019-02-13|1587.50
#2019-02-14|1595.94
#2019-02-15|1559.26
#2019-02-18|1562.50
#2019-02-19|1537.78
#2019-02-20|1545.55
#2019-02-21|1559.87
#2019-02-22|1568.34
#2019-02-25|1574.42
#2019-02-26|1580.48
#2019-02-27|1575.92
#2019-02-28|1566.72
#2019-03-01|1582.41
#2019-03-04|1593.49
#2019-03-05|1607.69
#2019-03-06|1614.69
#2019-03-07|1599.12
#2019-03-08|1576.62
#2019-03-11|1598.62
#2019-03-12|1619.06
#2019-03-13|1600.56
#2019-03-14|1599.10
#2019-03-15|1611.10
#2019-03-18|1631.97
#2019-03-19|1641.27
#2019-03-20|1640.08
#2019-03-21|1648.68
#2019-03-22|1641.18
#2019-03-25|1611.11
#2019-03-26|1608.05
#2019-03-27|1613.74
#2019-03-28|1613.43
#2019-03-29|1637.72
#2019-04-01|1650.37
#2019-04-02|1651.50
#2019-04-03|1655.31
#2019-04-04|1654.87
#2019-04-05|1652.43
#2019-04-08|1661.53
#2019-04-09|1684.50
#2019-04-10|1695.61
#2019-04-11|1680.96
#2019-04-12|1681.78
#2019-04-15|1674.30
#2019-04-16|1676.50
#2019-04-17|1668.89
#2019-04-18|1660.63
#2019-04-19|1661.78
#2019-04-22|1648.99
#2019-04-23|1648.80
#2019-04-24|1653.03
#2019-04-25|1633.32
#2019-04-26|1641.83
#2019-04-29|1650.40
#2019-04-30|1651.00
#2019-05-01|1651.03
#2019-05-02|1648.21
#2019-05-03|1652.92
#2019-05-06|1619.95
#2019-05-07|1623.78
#2019-05-08|1597.46
#2019-05-09|1567.75
#2019-05-10|1584.88
#2019-05-13|1550.69
#2019-05-14|1543.44
#2019-05-15|1553.19
#2019-05-16|1558.88
#2019-05-17|1535.07
#2019-05-20|1524.79
#2019-05-21|1522.74
#2019-05-22|1524.85
#2019-05-23|1505.99
#2019-05-24|1521.12
#2019-05-27|1524.31
#2019-05-28|1536.49
#2019-05-29|1532.48
#2019-05-30|1521.53
#2019-05-31|1522.96
#2019-06-03|1534.48
#2019-06-04|1519.05
#2019-06-05|1509.19
#2019-06-06|1501.99
#2019-06-07|1496.95
#2019-06-10|1511.55
#2019-06-11|1520.02
#2019-06-12|1511.80
#2019-06-13|1508.48
#2019-06-14|1496.65
#2019-06-17|1486.71
#2019-06-18|1493.26
#2019-06-19|1496.78
#2019-06-20|1529.02
#2019-06-21|1505.99
#2019-06-24|1508.56
#2019-06-25|1500.88
#2019-06-26|1522.69
#2019-06-27|1530.92
#2019-06-28|1528.99
#2019-07-01|1536.83
#2019-07-02|1545.17
#2019-07-03|1548.04
#2019-07-04|1548.13
#2019-07-05|1538.79
#2019-07-08|1513.74
#2019-07-09|1519.21
#2019-07-10|1534.68
#2019-07-11|1547.38
#2019-07-12|1531.84
#2019-07-15|1546.91
#2019-07-16|1559.94
#2019-07-17|1558.62
#2019-07-18|1553.69
#2019-07-19|1552.80
#2019-07-22|1546.66
#2019-07-23|1542.28
#2019-07-24|1535.88
#2019-07-25|1565.90
#2019-07-26|1557.68
#2019-07-29|1556.40
#2019-07-30|1544.56
#2019-07-31|1551.07
#2019-08-01|1533.53
#2019-08-02|1504.33
#2019-08-05|1471.58
#2019-08-06|1468.11
#2019-08-07|1476.27
#2019-08-08|1486.79
#2019-08-09|1473.26
#2019-08-12|1475.13
#2019-08-13|1445.63
#2019-08-14|1440.44
#2019-08-15|1432.35
#2019-08-16|1447.47
#2019-08-19|1468.83
#2019-08-20|1488.43
#2019-08-21|1492.31
#2019-08-22|1493.98
#2019-08-23|1521.40
#2019-08-26|1506.85
#2019-08-27|1521.21
#2019-08-28|1501.89
#2019-08-29|1530.50
#2019-08-30|1541.14
#2019-09-02|1545.23
#2019-09-03|1523.24
#2019-09-04|1532.99
#2019-09-05|1547.74
#2019-09-06|1547.67
#2019-09-09|1545.10
#2019-09-10|1541.42
#2019-09-11|1536.10
#2019-09-12|1547.42
#2019-09-13|1548.80
#2019-09-16|1540.44
#2019-09-17|1521.54
#2019-09-18|1527.33
#2019-09-19|1522.45
#2019-09-20|1535.21
#2019-09-23|1515.62
#2019-09-24|1526.27
#2019-09-25|1503.37
#2019-09-26|1512.53
#2019-09-27|1499.02
#2019-09-30|1486.83
#2019-10-01|1476.79
#2019-10-02|1472.15
#2019-10-03|1481.44
#2019-10-04|1479.17
#2019-10-07|1461.75
#2019-10-08|1474.27
#2019-10-09|1469.89
#2019-10-10|1477.34
#2019-10-11|1476.19
#2019-10-14|1492.23
#2019-10-15|1491.73
#2019-10-16|1498.46
#2019-10-17|1508.96
#2019-10-18|1518.59
#2019-10-21|1514.96
#2019-10-22|1525.94
#2019-10-23|1514.60
#2019-10-24|1524.49
#2019-10-25|1538.25
#2019-10-28|1554.54
#2019-10-29|1570.22
#2019-10-30|1572.38
#2019-10-31|1588.01
#2019-11-01|1586.36
#2019-11-04|1606.36
#2019-11-05|1594.72
#2019-11-06|1591.98
#2019-11-07|1613.04
#2019-11-08|1598.71
#2019-11-11|1585.94
#2019-11-12|1580.17
#2019-11-13|1566.49
#2019-11-14|1560.89
#2019-11-15|1568.88
#2019-11-18|1574.68
#2019-11-19|1597.39
#2019-11-20|1604.76
#2019-11-21|1595.31
#2019-11-22|1595.91
#2019-11-25|1594.22
#2019-11-26|1597.36
#2019-11-27|1607.99
#2019-11-28|1605.83
#2019-11-29|1570.43
#2019-12-02|1562.85
#2019-12-03|1560.17
#2019-12-04|1557.11
#2019-12-05|1564.41
#2019-12-06|1569.04
#2019-12-09|1558.15
#2019-12-10|1553.30
#2019-12-11|1565.23
#2019-12-12|1580.04
#2019-12-13|1587.69
#2019-12-16|1582.35
#2019-12-17|1599.47
#2019-12-18|1606.06
#2019-12-19|1604.53
#2019-12-20|1603.56
#2019-12-23|1612.48
#2019-12-24|1610.87
#2019-12-25|1611.93
#2019-12-26|1606.47
#2019-12-27|1619.15
#2019-12-30|1621.10
#2019-12-31|1619.41
#2020-01-01|1619.95
#2020-01-02|1628.17
#2020-01-03|1623.27
#2020-01-06|1591.44
#2020-01-07|1609.27
#2020-01-08|1599.68
#2020-01-09|1626.35
#2020-01-10|1621.17
#2020-01-13|1633.94
#2020-01-14|1639.62
#2020-01-15|1649.23
#2020-01-16|1674.51
#2020-01-17|1691.32
#2020-01-20|1693.00
#2020-01-21|1677.34
#2020-01-22|1693.43
#2020-01-23|1677.31
#2020-01-24|1683.07
#2020-01-27|1685.23
#2020-01-28|1685.54
#2020-01-29|1665.66
#2020-01-30|1626.41
#2020-01-31|1611.28
#2020-02-03|1608.49
#2020-02-04|1638.26
#2020-02-05|1657.06
#2020-02-06|1678.68
#2020-02-07|1688.47
#2020-02-10|1688.60
#2020-02-11|1688.99
#2020-02-12|1694.83
#2020-02-13|1696.54
#2020-02-14|1703.76
#2020-02-17|1701.07
#2020-02-18|1695.05
#2020-02-19|1703.11
#2020-02-20|1700.64
#2020-02-21|1686.91
#2020-02-24|1647.45
#2020-02-25|1655.81
#2020-02-26|1626.18
#2020-02-27|1636.73
#2020-02-28|1591.33
#2020-03-02|1601.57
#2020-03-03|1625.19
#2020-03-04|1642.97
#2020-03-05|1662.22
#2020-03-06|1648.60
#2020-03-09|1580.85
#2020-03-10|1579.97
#2020-03-11|1572.52
#2020-03-12|1461.93
#2020-03-13|1470.83
#2020-03-16|1374.37
#2020-03-17|1374.06
#2020-03-18|1333.53
#2020-03-19|1301.65
#2020-03-20|1374.17
#2020-03-23|1283.26
#2020-03-24|1325.08
#2020-03-25|1377.47
#2020-03-26|1404.25
#2020-03-27|1400.16
#2020-03-30|1389.88
#2020-03-31|1419.77
#2020-04-01|1397.30
#2020-04-02|1419.45
#2020-04-03|1438.42
#2020-04-06|1450.79
#2020-04-07|1520.78
#2020-04-08|1532.30
#2020-04-09|1572.30
#2020-04-10|1573.18
#2020-04-13|1584.12
#2020-04-14|1600.52
#2020-04-15|1591.17
#2020-04-16|1595.45
#2020-04-17|1599.26
#2020-04-20|1624.01
#2020-04-21|1610.98
#2020-04-22|1629.68
#2020-04-23|1639.03
#2020-04-24|1626.11
#2020-04-27|1648.22
#2020-04-28|1644.96
#2020-04-29|1647.90
#2020-04-30|1652.00
#2020-05-01|1651.99
#2020-05-04|1616.54
#2020-05-05|1612.23
#2020-05-06|1623.43
#2020-05-07|1632.36
#2020-05-08|1653.86
#2020-05-11|1660.11
#2020-05-12|1672.56
#2020-05-13|1701.47
#2020-05-14|1706.95
#2020-05-15|1716.76
#2020-05-18|1735.09
#2020-05-19|1740.13
#2020-05-20|1779.06
#2020-05-21|1773.49
#2020-05-22|1728.63
#2020-05-25|1737.94
#2020-05-26|1749.67
#2020-05-27|1755.03
#2020-05-28|1725.15
#2020-05-29|1776.75
#2020-06-01|1830.28
#2020-06-02|1846.23
#2020-06-03|1844.47
#2020-06-04|1870.44
#2020-06-05|1881.54
#2020-06-08|1860.76
#2020-06-09|1886.11
#2020-06-10|1895.81
#2020-06-11|1865.05
#2020-06-12|1869.70
#2020-06-15|1833.49
#2020-06-16|1868.02
#2020-06-17|1889.51
#2020-06-18|1888.23
#2020-06-19|1905.20
#2020-06-22|1918.31
#2020-06-23|1943.88
#2020-06-24|1951.63
#2020-06-25|1954.03
#2020-06-26|1957.07
#2020-06-29|1967.71
#2020-06-30|1966.12
#2020-07-01|1977.73
#2020-07-02|2006.66
#2020-07-03|2038.28
#2020-07-06|2048.86
#2020-07-07|2045.83
#2020-07-08|2071.69
#2020-07-09|2106.90
#2020-07-10|2113.30
#2020-07-13|2170.68
#2020-07-14|2127.39
#2020-07-15|2122.38
#2020-07-16|2043.79
#2020-07-17|2111.39
#2020-07-20|2123.18
#2020-07-21|2158.16
#2020-07-22|2146.54
#2020-07-23|2201.85
#2020-07-24|2119.30
#2020-07-27|2111.24
#2020-07-28|2146.42
#2020-07-29|2182.59
#2020-07-30|2204.92
#2020-07-31|2228.45
#2020-08-03|2249.61
#2020-08-04|2280.22
#2020-08-05|2314.15
#2020-08-06|2323.40
#2020-08-07|2286.50
#2020-08-10|2282.29
#2020-08-11|2272.52
#2020-08-12|2182.94
#2020-08-13|2203.37
#2020-08-14|2192.09
#2020-08-17|2185.39
#2020-08-18|2260.09
#2020-08-19|2265.08
#2020-08-20|2243.38
#2020-08-21|2271.89
#2020-08-24|2279.30
#2020-08-25|2236.71
#2020-08-26|2262.76
#2020-08-27|2292.16
#2020-08-28|2314.75
#2020-08-31|2269.41
#2020-09-01|2289.19
#2020-09-02|2281.72
#2020-09-03|2249.99
#2020-09-04|2216.41
#2020-09-07|2188.03
#2020-09-08|2157.87
#2020-09-09|2134.18
#2020-09-10|2093.48
#2020-09-11|2150.58
#2020-09-14|2187.65
#2020-09-15|2229.39
#2020-09-16|2251.68
#2020-09-17|2212.50
#2020-09-18|2265.36
#2020-09-21|2215.35
#2020-09-22|2198.88
#2020-09-23|2217.37
#2020-09-24|2165.72
#2020-09-25|2172.13
#2020-09-28|2194.69
#2020-09-29|2184.92
#2020-09-30|2201.38
#2020-10-01|2214.15
#2020-10-02|2224.01
#2020-10-05|2251.91
#2020-10-06|2285.68
#2020-10-07|2286.99
#2020-10-08|2309.00
#2020-10-09|2305.63
#2020-10-12|2350.48
#2020-10-13|2342.22
#2020-10-14|2335.77
#2020-10-15|2288.58
#2020-10-16|2306.14
#2020-10-19|2273.35
#2020-10-20|2276.67
#2020-10-21|2291.53
#2020-10-22|2284.12
#2020-10-23|2246.85
#2020-10-26|2234.44
#2020-10-27|2263.20
#2020-10-28|2243.73
#2020-10-29|2222.68
#2020-10-30|2194.40
#2020-11-02|2184.17
#2020-11-03|2203.24
#2020-11-04|2224.57
#2020-11-05|2289.02
#2020-11-06|2280.96
#2020-11-09|2302.88
#2020-11-10|2237.14
#2020-11-11|2216.38
#2020-11-12|2238.26
#2020-11-13|2281.94
#2020-11-16|2282.01
#2020-11-17|2274.40
#2020-11-18|2275.53
#2020-11-19|2251.64
#2020-11-20|2297.74
#2020-11-23|2296.44
#2020-11-24|2256.65
#2020-11-25|2207.33
#2020-11-26|2242.49
#2020-11-27|2261.29
#2020-11-30|2263.15
#2020-12-01|2307.86
#2020-12-02|2276.60
#2020-12-03|2315.34
#2020-12-04|2330.52
#2020-12-07|2347.59
#2020-12-08|2352.97
#2020-12-09|2338.69
#2020-12-10|2333.31
#2020-12-11|2333.54
#2020-12-14|2301.85
#2020-12-15|2338.33
#2020-12-16|2381.81
#2020-12-17|2430.41
#2020-12-18|2436.74
#2020-12-21|2414.79
#2020-12-22|2424.77
#2020-12-23|2442.83
#2020-12-24|2435.42
#2020-12-25|2436.96
#2020-12-28|2441.16
#2020-12-29|2434.01
#2020-12-30|2487.97
#2020-12-31|2519.08
#2021-01-01|2523.99
#2021-01-04|2504.18
#2021-01-05|2539.33
#2021-01-06|2520.69
#2021-01-07|2495.91
#2021-01-08|2552.00
#2021-01-11|2557.91
#2021-01-12|2583.50
#2021-01-13|2561.74
#2021-01-14|2597.11
#2021-01-15|2563.04
#2021-01-18|2571.15
#2021-01-19|2634.22
#2021-01-20|2731.76
#2021-01-21|2709.08
#2021-01-22|2750.86
#2021-01-25|2792.16
#2021-01-26|2722.02
#2021-01-27|2666.34
#2021-01-28|2585.75
#2021-01-29|2595.85
#2021-02-01|2659.81
#2021-02-02|2755.50
#2021-02-03|2780.56
#2021-02-04|2746.18
#2021-02-05|2764.95
#2021-02-08|2759.25
#2021-02-09|2772.98
#2021-02-10|2815.03
#2021-02-11|2817.46
#2021-02-12|2812.60
#2021-02-15|2817.17
#2021-02-16|2831.38
#2021-02-17|2837.90
#2021-02-18|2754.64
#2021-02-19|2758.90
#2021-02-22|2637.24
#2021-02-23|2633.46
#2021-02-24|2554.11
#2021-02-25|2588.86
#2021-02-26|2489.93
#2021-03-01|2573.11
#2021-03-02|2544.23
#2021-03-03|2599.76
#2021-03-04|2486.91
#2021-03-05|2440.01
#2021-03-08|2337.21
#2021-03-09|2346.18
#2021-03-10|2405.83
#2021-03-11|2493.01
#2021-03-12|2456.24
#2021-03-15|2417.70
#2021-03-16|2474.42
#2021-03-17|2497.20
#2021-03-18|2495.76
#2021-03-19|2456.77
#2021-03-22|2456.81
#2021-03-23|2414.27
#2021-03-24|2392.28
#2021-03-25|2395.11
#2021-03-26|2461.70
#2021-03-29|2438.52
#2021-03-30|2490.37
#2021-03-31|2484.44
#2021-04-01|2561.96
#2021-04-02|2563.10
#2021-04-05|2558.44
#2021-04-06|2570.83
#2021-04-07|2573.84
#2021-04-08|2607.73
#2021-04-09|2579.97
#2021-04-12|2547.19
#2021-04-13|2530.87
#2021-04-14|2578.32
#2021-04-15|2584.03
#2021-04-16|2607.45
#2021-04-19|2652.62
#2021-04-20|2672.39
#2021-04-21|2673.02
#2021-04-22|2708.77
#2021-04-23|2767.97
#2021-04-26|2756.59
#2021-04-27|2743.41
#2021-04-28|2762.04
#2021-04-29|2768.88
#2021-04-30|2757.01
#2021-05-03|2763.09
#2021-05-04|2753.31
#2021-05-05|2717.44
#2021-05-06|2712.89
#2021-05-07|2686.29
#2021-05-10|2736.42
#2021-05-11|2718.09
#2021-05-12|2743.04
#2021-05-13|2708.60
#2021-05-14|2751.97
#2021-05-17|2774.93
#2021-05-18|2810.63
#2021-05-19|2823.17
#2021-05-20|2812.14
#2021-05-21|2849.81
#2021-05-24|2852.94
#2021-05-25|2895.07
#2021-05-26|2915.23
#2021-05-27|2942.76
#2021-05-28|2878.97
#2021-05-31|2970.89
#2021-06-01|2995.24
#2021-06-02|2960.80
#2021-06-03|2949.89
#2021-06-04|2935.97
#2021-06-07|2936.04
#2021-06-08|2938.20
#2021-06-09|2957.66
#2021-06-10|2986.34
#2021-06-11|3006.75
#2021-06-14|3004.67
#2021-06-15|2964.61
#2021-06-16|2883.33
#2021-06-17|2891.10
#2021-06-18|2970.42
#2021-06-21|2990.39
#2021-06-22|3008.86
#2021-06-23|3046.16
#2021-06-24|3051.44
#2021-06-25|3073.19
#2021-06-28|3113.01
#2021-06-29|3088.75
#2021-06-30|3063.05
#2021-07-01|3068.19
#2021-07-02|3016.78
#2021-07-05|3007.05
#2021-07-06|2889.18
#2021-07-07|2950.37
#2021-07-08|2855.77
#2021-07-09|2902.39
#2021-07-12|2939.52
#2021-07-13|2913.62
#2021-07-14|2998.87
#2021-07-15|2998.86
#2021-07-16|3002.60
#2021-07-19|3000.64
#2021-07-20|2953.23
#2021-07-21|2923.28
#2021-07-22|2932.70
#2021-07-23|2884.70
#2021-07-26|2727.70
#2021-07-27|2563.93
#2021-07-28|2683.48
#2021-07-29|2784.12
#2021-07-30|2750.37
#2021-08-02|2767.53
#2021-08-03|2819.44
#2021-08-04|2848.18
#2021-08-05|2814.58
#2021-08-06|2751.04
#2021-08-09|2764.96
#2021-08-10|2802.97
#2021-08-11|2738.82
#2021-08-12|2691.82
#2021-08-13|2703.84
#2021-08-16|2688.47
#2021-08-17|2647.96
#2021-08-18|2636.91
#2021-08-19|2615.05
#2021-08-20|2495.80
#2021-08-23|2564.07
#2021-08-24|2650.47
#2021-08-25|2641.42
#2021-08-26|2586.10
#2021-08-27|2588.80
#2021-08-30|2657.16
#2021-08-31|2687.70
#2021-09-01|2670.43
#2021-09-02|2662.89
#2021-09-03|2692.07
#2021-09-06|2733.71
#2021-09-07|2706.30
#2021-09-08|2691.14
#2021-09-09|2657.08
#2021-09-10|2666.21
#2021-09-13|2621.56
#2021-09-14|2653.83
#2021-09-15|2627.86
#2021-09-16|2598.83
#2021-09-17|2673.84
#2021-09-20|2625.77
#2021-09-21|2632.01
#2021-09-22|2634.21
#2021-09-23|2644.70
#2021-09-24|2604.88
#2021-09-27|2608.30
#2021-09-28|2621.69
#2021-09-29|2607.54
#2021-09-30|2627.16
#2021-10-01|2628.41
#2021-10-04|2566.93
#2021-10-05|2570.99
#2021-10-06|2511.22
#2021-10-07|2570.18
#2021-10-08|2523.58
#2021-10-11|2536.73
#2021-10-12|2517.47
#2021-10-13|2521.43
#2021-10-14|2528.40
#2021-10-15|2528.45
#2021-10-18|2558.16
#2021-10-19|2581.56
#2021-10-20|2570.47
#2021-10-21|2534.19
#2021-10-22|2529.04
#2021-10-25|2544.99
#2021-10-26|2543.46
#2021-10-27|2497.41
#2021-10-28|2466.43
#2021-10-29|2486.43
#2021-11-01|2430.33
#2021-11-02|2406.35
#2021-11-03|2401.07
#2021-11-04|2383.07
#2021-11-05|2359.83
#2021-11-08|2316.46
#2021-11-09|2396.84
#2021-11-10|2437.35
#2021-11-11|2423.64
#2021-11-12|2437.34
#2021-11-15|2479.73
#2021-11-16|2519.36
#2021-11-17|2538.82
#2021-11-18|2503.09
#2021-11-19|2500.67
#2021-11-22|2442.95
#2021-11-23|2418.93
#2021-11-24|2431.50
#2021-11-25|2461.64
#2021-11-26|2451.67
#2021-11-29|2457.29
#2021-11-30|2436.40
#2021-12-01|2413.61
#2021-12-02|2383.16
#2021-12-03|2381.49
#2021-12-06|2271.37
#2021-12-07|2303.18
#2021-12-08|2343.81
#2021-12-09|2395.39
#2021-12-10|2349.43
#2021-12-13|2313.00
#2021-12-14|2305.51
#2021-12-15|2158.11
#2021-12-16|2218.06
#2021-12-17|2187.88
#2021-12-20|2140.11
#2021-12-21|2180.05
#2021-12-22|2184.27
#2021-12-23|2189.92
#2021-12-24|2182.86
#2021-12-27|2195.98
#2021-12-28|2200.83
#2021-12-29|2194.05
#2021-12-30|2214.20
#2021-12-31|2273.11
#2022-01-03|2229.57
#2022-01-04|2175.30
#2022-01-05|2133.64
#2022-01-06|2120.33
#2022-01-07|2138.86
#2022-01-10|2190.62
#2022-01-11|2217.12
#2022-01-12|2263.91
#2022-01-13|2241.64
#2022-01-14|2251.50
#2022-01-17|2234.37
#2022-01-18|2207.21
#2022-01-19|2183.13
#2022-01-20|2203.15
#2022-01-21|2175.86
#2022-01-24|2128.33
#2022-01-25|2090.24
#2022-01-26|2036.16
#2022-01-27|1982.57
#2022-01-28|1962.65
#2022-01-31|2004.33
#2022-02-01|2019.37
#2022-02-02|2031.19
#2022-02-03|2027.25
#2022-02-04|2050.27
#2022-02-07|2053.66
#2022-02-08|1965.18
#2022-02-09|1973.54
#2022-02-10|1975.67
#2022-02-11|1921.89
#2022-02-14|1897.98
#2022-02-15|1967.36
#2022-02-16|1978.96
#2022-02-17|1999.49
#2022-02-18|1978.18
#2022-02-21|1964.25
#2022-02-22|1922.53
#2022-02-23|1963.50
#2022-02-24|1900.24
#2022-02-25|1960.48
#2022-02-28|1960.52
#2022-03-01|1983.70
#2022-03-02|1944.68
#2022-03-03|1929.19
#2022-03-04|1898.43
#2022-03-07|1825.44
#2022-03-08|1819.03
#2022-03-09|1801.43
#2022-03-10|1832.48
#2022-03-11|1828.27
#2022-03-14|1738.06
#2022-03-15|1670.40
#2022-03-16|1770.45
#2022-03-17|1893.16
#2022-03-18|1879.41
#2022-03-21|1886.48
#2022-03-22|1893.58
#2022-03-23|1949.87
#2022-03-24|2001.34
#2022-03-25|1927.15
#2022-03-28|1920.29
#2022-03-29|1954.42
#2022-03-30|1985.79
#2022-03-31|1930.09
#2022-04-01|1927.80
#2022-04-04|1995.40
#2022-04-05|1996.53
#2022-04-06|1976.12
#2022-04-07|1934.72
#2022-04-08|1941.42
#2022-04-11|1898.21
#2022-04-12|1899.52
#2022-04-13|1884.34
#2022-04-14|1915.77
#2022-04-15|1914.40
#2022-04-18|1907.41
#2022-04-19|1862.74
#2022-04-20|1866.46
#2022-04-21|1842.33
#2022-04-22|1833.07
#2022-04-25|1767.30
#2022-04-26|1788.38
#2022-04-27|1780.54
#2022-04-28|1795.38
#2022-04-29|1824.39
#2022-05-02|1820.19
#2022-05-03|1804.69
#2022-05-04|1752.36
#2022-05-05|1731.80
#2022-05-06|1674.71
#2022-05-09|1662.56
#2022-05-10|1648.08
#2022-05-11|1675.71
#2022-05-12|1652.94
#2022-05-13|1678.71
#2022-05-16|1688.52
#2022-05-17|1713.81
#2022-05-18|1717.49
#2022-05-19|1689.59
#2022-05-20|1753.84
#2022-05-23|1746.16
#2022-05-24|1688.26
#2022-05-25|1685.21
#2022-05-26|1666.87
#2022-05-27|1694.94
#2022-05-30|1726.69
#2022-05-31|1763.10
#2022-06-01|1737.22
#2022-06-02|1719.81
#2022-06-03|1713.77
#2022-06-06|1756.77
#2022-06-07|1758.73
#2022-06-08|1813.67
#2022-06-09|1817.72
#2022-06-10|1799.39
#2022-06-13|1738.84
#2022-06-14|1736.33
#2022-06-15|1757.44
#2022-06-16|1724.38
#2022-06-17|1740.12
#2022-06-20|1756.99
#2022-06-21|1819.06
#2022-06-22|1783.52
#2022-06-23|1816.53
#2022-06-24|1892.20
#2022-06-27|1897.97
#2022-06-28|1892.85
#2022-06-29|1858.87
#2022-06-30|1853.36
#2022-07-01|1854.01
#2022-07-04|1908.21
#2022-07-05|1938.66
#2022-07-06|1948.28
#2022-07-07|1939.61
#2022-07-08|1932.47
#2022-07-11|1909.45
#2022-07-12|1871.17
#2022-07-13|1874.64
#2022-07-14|1918.10
#2022-07-15|1877.49
#2022-07-18|1884.16
#2022-07-19|1874.96
#2022-07-20|1898.77
#2022-07-21|1902.38
#2022-07-22|1903.37
#2022-07-25|1881.26
#2022-07-26|1879.79
#2022-07-27|1865.29
#2022-07-28|1870.62
#2022-07-29|1847.87
#2022-08-01|1839.54
#2022-08-02|1814.82
#2022-08-03|1810.05
#2022-08-04|1851.65
#2022-08-05|1870.78
#2022-08-08|1856.39
#2022-08-09|1861.02
#2022-08-10|1815.82
#2022-08-11|1868.14
#2022-08-12|1852.27
#2022-08-15|1844.30
#2022-08-16|1841.40
#2022-08-17|1831.52
#2022-08-18|1825.27
#2022-08-19|1797.86
#2022-08-22|1782.66
#2022-08-23|1775.83
#2022-08-24|1760.54
#2022-08-25|1795.67
#2022-08-26|1824.32
#2022-08-29|1796.30
#2022-08-30|1783.27
#2022-08-31|1795.78
#2022-09-01|1774.33
#2022-09-02|1753.81
#2022-09-05|1730.44
#2022-09-06|1731.52
#2022-09-07|1733.35
#2022-09-08|1727.68
#2022-09-09|1768.03
#2022-09-12|1774.73
#2022-09-13|1706.27
#2022-09-14|1676.27
#2022-09-15|1683.33
#2022-09-16|1645.60
#2022-09-19|1617.98
#2022-09-20|1641.32
#2022-09-21|1609.99
#2022-09-22|1589.09
#2022-09-23|1559.79
#2022-09-26|1556.45
#2022-09-27|1583.89
#2022-09-28|1565.69
#2022-09-29|1573.04
#2022-09-30|1582.57
#2022-10-03|1577.09
#2022-10-04|1592.08
#2022-10-05|1626.81
#2022-10-06|1614.07
#2022-10-07|1590.64
#2022-10-10|1560.57
#2022-10-11|1536.24
#2022-10-12|1541.38
#2022-10-13|1544.86
#2022-10-14|1600.49
#2022-10-17|1608.15
#2022-10-18|1643.55
#2022-10-19|1621.95
#2022-10-20|1607.51
#2022-10-21|1614.47
#2022-10-24|1563.00
#2022-10-25|1574.97
#2022-10-26|1616.61
#2022-10-27|1622.31
#2022-10-28|1591.48
#2022-10-31|1573.95
#2022-11-01|1624.84
#2022-11-02|1680.96
#2022-11-03|1658.13
#2022-11-04|1693.44
#2022-11-07|1720.63
#2022-11-08|1716.69
#2022-11-09|1693.47
#2022-11-10|1677.91
#2022-11-11|1750.97
#2022-11-14|1795.46
#2022-11-15|1820.57
#2022-11-16|1810.63
#2022-11-17|1776.83
#2022-11-18|1774.49
#2022-11-21|1759.10
#2022-11-22|1722.90
#2022-11-23|1713.03
#2022-11-24|1733.43
#2022-11-25|1717.78
#2022-11-28|1724.91
#2022-11-29|1763.17
#2022-11-30|1787.55
#2022-12-01|1782.79
#2022-12-02|1786.47
#2022-12-05|1827.08
#2022-12-06|1782.02
#2022-12-07|1767.12
#2022-12-08|1814.20
#2022-12-09|1822.33
#2022-12-12|1815.50
#2022-12-13|1802.05
#2022-12-14|1821.03
#2022-12-15|1784.13
#2022-12-16|1790.41
#2022-12-19|1759.86
#2022-12-20|1746.09
#2022-12-21|1774.85
#2022-12-22|1792.69
#2022-12-23|1800.06
#2022-12-26|1796.16
#2022-12-27|1802.03
#2022-12-28|1827.62
#2022-12-29|1853.29
#2022-12-30|1844.14
#2023-01-02|1841.46
#2023-01-03|1877.08
#2023-01-04|1903.08
#2023-01-05|1924.60
#2023-01-06|1906.16
#2023-01-09|1946.63
#2023-01-10|1944.84
#2023-01-11|1966.21
#2023-01-12|1955.14
#2023-01-13|2019.47
#2023-01-16|2033.00
#2023-01-17|1982.67
#2023-01-18|1989.67
#2023-01-19|1996.69
#2023-01-20|2004.45
#2023-01-23|2008.41
#2023-01-24|1998.82
#2023-01-25|1988.99
#2023-01-26|2018.55
#2023-01-27|2023.01
#2023-01-30|1982.36
#2023-01-31|1941.89
#2023-02-01|1981.27
#2023-02-02|2001.53
#2023-02-03|1983.16
#2023-02-06|1918.88
#2023-02-07|1923.27
#2023-02-08|1934.47
#2023-02-09|1939.19
#2023-02-10|1913.41
#2023-02-13|1910.69
#2023-02-14|1891.92
#2023-02-15|1864.08
#2023-02-16|1856.28
#2023-02-17|1846.65
#2023-02-20|1868.43
#2023-02-21|1834.94
#2023-02-22|1815.33
#2023-02-23|1814.46
#2023-02-24|1797.66
#2023-02-27|1769.75
#2023-02-28|1764.48
#2023-03-01|1807.83
#2023-03-02|1803.53
#2023-03-03|1814.86
#2023-03-06|1814.08
#2023-03-07|1795.92
#2023-03-08|1750.46
#2023-03-09|1743.86
#2023-03-10|1722.97
#2023-03-13|1714.75
#2023-03-14|1698.70
#2023-03-15|1733.02
#2023-03-16|1729.26
#2023-03-17|1737.50
#2023-03-20|1691.38
#2023-03-21|1737.83
#2023-03-22|1738.70
#2023-03-23|1742.13
#2023-03-24|1728.28
#2023-03-27|1736.71
#2023-03-28|1726.12
#2023-03-29|1736.85
#2023-03-30|1722.92
#2023-03-31|1715.70
#2023-04-03|1707.32
#2023-04-04|1718.21
#2023-04-05|1725.10
#2023-04-06|1751.95
#2023-04-07|1753.33
#2023-04-10|1757.45
#2023-04-11|1789.49
#2023-04-12|1798.09
#2023-04-13|1837.27
#2023-04-14|1842.99
#2023-04-17|1826.83
#2023-04-18|1833.63
#2023-04-19|1817.72
#2023-04-20|1792.56
#2023-04-21|1777.56
#2023-04-24|1779.98
#2023-04-25|1736.37
#2023-04-26|1748.50
#2023-04-27|1760.48
#2023-04-28|1757.94
#2023-05-01|1757.95
#2023-05-02|1746.56
#2023-05-03|1741.68
#2023-05-04|1769.17
#2023-05-05|1777.80
#2023-05-08|1778.45
#2023-05-09|1744.63
#2023-05-10|1755.43
#2023-05-11|1746.95
#2023-05-12|1729.27
#2023-05-15|1738.22
#2023-05-16|1745.05
#2023-05-17|1707.09
#2023-05-18|1684.43
#2023-05-19|1671.39
#2023-05-22|1692.65
#2023-05-23|1702.39
#2023-05-24|1688.59
#2023-05-25|1663.54
#2023-05-26|1670.10
#2023-05-29|1645.95
#2023-05-30|1646.56
#2023-05-31|1634.79
#2023-06-01|1651.29
#2023-06-02|1685.74
#2023-06-05|1682.89
#2023-06-06|1675.43
#2023-06-07|1683.58
#2023-06-08|1668.67
#2023-06-09|1684.86
#2023-06-12|1671.26
#2023-06-13|1678.25
#2023-06-14|1670.52
#2023-06-15|1714.27
#2023-06-16|1737.22
#2023-06-19|1723.69
#2023-06-20|1671.86
#2023-06-21|1648.11
#2023-06-22|1643.38
#2023-06-23|1618.86
#2023-06-26|1648.87
#2023-06-27|1648.15
#2023-06-28|1644.15
#2023-06-29|1633.08
#2023-06-30|1657.79
#2023-07-03|1658.66
#2023-07-04|1690.71
#2023-07-05|1675.02
#2023-07-06|1657.82
#2023-07-07|1640.85
#2023-07-10|1648.09
#2023-07-11|1667.47
#2023-07-12|1661.16
#2023-07-13|1696.78
#2023-07-14|1699.68
#2023-07-17|1708.57
#2023-07-18|1701.85
#2023-07-19|1694.94
#2023-07-20|1701.26
#2023-07-21|1715.64
#2023-07-24|1721.81
#2023-07-25|1739.90
#2023-07-26|1745.86
#2023-07-27|1773.64
#2023-07-28|1798.29
#2023-07-31|1790.48
#2023-08-01|1788.42
#2023-08-02|1744.00
#2023-08-03|1759.32
#2023-08-04|1763.91
#2023-08-07|1732.00
#2023-08-08|1723.61
#2023-08-09|1751.14
#2023-08-10|1746.92
#2023-08-11|1724.67
#2023-08-14|1713.05
#2023-08-15|1704.48
#2023-08-16|1708.58
#2023-08-17|1702.77
#2023-08-18|1676.72
#2023-08-21|1675.54
#2023-08-22|1682.55
#2023-08-23|1681.50
#2023-08-24|1707.78
#2023-08-25|1696.60
#2023-08-28|1713.45
#2023-08-29|1732.47
#2023-08-30|1726.83
#2023-08-31|1706.45
#2023-09-01|1701.39
#2023-09-04|1708.42
#2023-09-05|1699.80
#2023-09-06|1695.18
#2023-09-07|1687.24
#2023-09-08|1685.78
#2023-09-11|1719.30
#2023-09-12|1709.44
#2023-09-13|1704.91
#2023-09-14|1708.26
#2023-09-15|1724.34
#2023-09-18|1729.48
#2023-09-19|1724.83
#2023-09-20|1703.45
#2023-09-21|1673.63
#2023-09-22|1688.28
#2023-09-25|1693.67
#2023-09-26|1678.61
#2023-09-27|1710.48
#2023-09-28|1692.48
#2023-09-29|1704.58
#2023-10-02|1703.49
#2023-10-03|1669.48
#2023-10-04|1648.09
#2023-10-05|1647.30
#2023-10-06|1667.73
#2023-10-09|1678.77
#2023-10-10|1674.83
#2023-10-11|1720.86
#2023-10-12|1746.36
#2023-10-13|1731.57
#2023-10-16|1715.39
#2023-10-17|1725.56
#2023-10-18|1699.88
#2023-10-19|1680.37
#2023-10-20|1667.48
#2023-10-23|1659.97
#2023-10-24|1677.99
#2023-10-25|1675.01
#2023-10-26|1647.12
#2023-10-27|1703.87
#2023-10-30|1749.81
#2023-10-31|1731.70
#2023-11-01|1725.98
#2023-11-02|1730.68
#2023-11-03|1747.88
#2023-11-06|1802.64
#2023-11-07|1795.50
#2023-11-08|1810.22
#2023-11-09|1797.20
#2023-11-10|1781.31
#2023-11-13|1772.35
#2023-11-14|1767.26
#2023-11-15|1804.61
#2023-11-16|1778.27
#2023-11-17|1788.77
#2023-11-20|1798.43
#2023-11-21|1803.17
#2023-11-22|1790.94
#2023-11-23|1796.14
#2023-11-24|1775.05
#2023-11-27|1783.03
#2023-11-28|1790.53
#2023-11-29|1773.65
#2023-11-30|1783.04
#2023-12-01|1779.92
#2023-12-04|1715.63
#2023-12-05|1696.40
#2023-12-06|1688.41
#2023-12-07|1678.90
#2023-12-08|1665.43
#2023-12-11|1658.16
#2023-12-12|1649.30
#2023-12-13|1656.31
#2023-12-14|1682.67
#2023-12-15|1693.01
#2023-12-18|1682.57
#2023-12-19|1676.42
#2023-12-20|1662.13
#2023-12-21|1657.43
#2023-12-22|1650.62
#2023-12-25|1652.12
#2023-12-26|1662.87
#2023-12-27|1685.67
#2023-12-28|1721.36
#2023-12-29|1731.71
#2024-01-01|1735.38
#2024-01-02|1727.24
#2024-01-03|1723.18
#2024-01-04|1729.17
#2024-01-05|1698.27
#2024-01-08|1670.39
#2024-01-09|1689.76
#2024-01-10|1713.99
#2024-01-11|1718.00
#2024-01-12|1702.28
#2024-01-15|1715.09
#2024-01-16|1693.04
#2024-01-17|1645.33
#2024-01-18|1659.42
#2024-01-19|1638.13
#2024-01-22|1608.57
#2024-01-23|1630.76
#2024-01-24|1660.38
#2024-01-25|1660.97
#2024-01-26|1612.94
#2024-01-29|1608.59
#2024-01-30|1583.25
#2024-01-31|1579.37
#2024-02-01|1586.38
#2024-02-02|1553.78
#2024-02-05|1558.50
#2024-02-06|1599.50
#2024-02-07|1605.56
#2024-02-08|1592.68
#2024-02-09|1589.31
#2024-02-12|1592.37
#2024-02-13|1599.88
#2024-02-14|1578.86
#2024-02-15|1580.88
#2024-02-16|1622.72
#2024-02-19|1619.59
#2024-02-20|1635.36
#2024-02-21|1647.28
#2024-02-22|1666.15
#2024-02-23|1663.58
#2024-02-26|1660.51
#2024-02-27|1685.75
#2024-02-28|1665.96
#2024-02-29|1670.64
#2024-03-01|1647.83
#2024-03-04|1670.01
#2024-03-05|1644.95
#2024-03-06|1664.93
#2024-03-07|1632.58
#2024-03-08|1642.86
#2024-03-11|1659.72
#2024-03-12|1671.67
#2024-03-13|1667.22
#2024-03-14|1664.07
#2024-03-15|1641.55
#2024-03-18|1649.03
#2024-03-19|1611.66
#2024-03-20|1617.52
#2024-03-21|1623.19
#2024-03-22|1602.85
#2024-03-25|1604.78
#2024-03-26|1604.28
#2024-03-27|1598.95
#2024-03-28|1606.11
#2024-03-29|1607.31
#2024-04-01|1616.98
#2024-04-02|1615.17
#2024-04-03|1601.70
#2024-04-04|1602.80
#2024-04-05|1591.65
#2024-04-08|1599.24
#2024-04-09|1619.10
#2024-04-10|1615.32
#2024-04-11|1601.56
#2024-04-12|1577.72
#2024-04-15|1558.39
#2024-04-16|1543.32
#2024-04-17|1543.08
#2024-04-18|1529.73
#2024-04-19|1511.73
#2024-04-22|1534.96
#2024-04-23|1543.34
#2024-04-24|1565.23
#2024-04-25|1591.49
#2024-04-26|1606.61
#2024-04-29|1617.79
#2024-04-30|1609.56
#2024-05-01|1609.37
#2024-05-02|1643.12
#2024-05-03|1644.06
#2024-05-06|1653.20
#2024-05-07|1629.82
#2024-05-08|1622.84
#2024-05-09|1631.45
#2024-05-10|1644.70
#2024-05-13|1649.31
#2024-05-14|1652.50
#2024-05-15|1659.69
#2024-05-16|1668.87
#2024-05-17|1667.73
#2024-05-20|1673.52
#2024-05-21|1651.47
#2024-05-22|1659.91
#2024-05-23|1637.68
#2024-05-24|1605.89
#2024-05-27|1608.96
#2024-05-28|1609.69
#2024-05-29|1592.29
#2024-05-30|1573.51
#2024-05-31|1570.72
#2024-06-03|1571.40
#2024-06-04|1582.46
#2024-06-05|1613.98
#2024-06-06|1608.32
#2024-06-07|1624.53
#2024-06-10|1623.47
#2024-06-11|1610.29
#2024-06-12|1617.81
#2024-06-13|1639.99
#2024-06-14|1637.90
#2024-06-17|1633.52
#2024-06-18|1621.26
#2024-06-19|1615.15
#2024-06-20|1595.65
#2024-06-21|1589.27
#2024-06-24|1597.46
#2024-06-25|1600.53
#2024-06-26|1604.33
#2024-06-27|1584.14
#2024-06-28|1586.99
#2024-07-01|1585.08
#2024-07-02|1578.63
#2024-07-03|1593.68
#2024-07-04|1596.68
#2024-07-05|1621.90
#2024-07-08|1596.02
#2024-07-09|1604.34
#2024-07-10|1602.74
#2024-07-11|1618.04
#2024-07-12|1635.95
#2024-07-15|1633.56
#2024-07-16|1632.81
#2024-07-17|1646.75
#2024-07-18|1652.11
#2024-07-19|1625.90
#2024-07-22|1645.88
#2024-07-23|1641.45
#2024-07-24|1638.07
#2024-07-25|1640.11
#2024-07-26|1667.92
#2024-07-29|1662.43
#2024-07-30|1646.31
#2024-07-31|1678.56
#2024-08-01|1682.43
#2024-08-02|1681.84
#2024-08-05|1665.19
#2024-08-06|1682.68
#2024-08-07|1709.87
#2024-08-08|1718.03
#2024-08-09|1727.33
#2024-08-12|1735.87
#2024-08-13|1741.88
#2024-08-14|1720.59
#2024-08-15|1726.28
#2024-08-16|1742.99
#2024-08-19|1750.65
#2024-08-20|1759.91
#2024-08-21|1769.24
#2024-08-22|1758.80
#2024-08-23|1747.65
#2024-08-26|1766.64
#2024-08-27|1773.31
#2024-08-28|1774.95
#2024-08-29|1777.09
#2024-08-30|1790.73
#2024-09-02|1773.23
#2024-09-03|1774.84
#2024-09-04|1777.02
#2024-09-05|1790.58
#2024-09-06|1791.90
#2024-09-09|1788.48
#2024-09-10|1798.23
#2024-09-11|1811.97
#2024-09-12|1818.20
#2024-09-13|1833.44
#2024-09-16|1844.75
#2024-09-17|1854.48
#2024-09-18|1844.61
#2024-09-19|1840.59
#2024-09-20|1868.61
#2024-09-23|1860.21
#2024-09-24|1872.91
#2024-09-25|1882.26
#2024-09-26|1906.56
#2024-09-27|1965.55
#2024-09-30|2009.38
#2024-10-01|2006.59
#2024-10-02|2035.97
#2024-10-03|1993.72
#2024-10-04|2052.07
#2024-10-07|2071.03
#2024-10-08|2005.61
#2024-10-09|2007.09
#2024-10-10|1995.41
#2024-10-11|2002.39
#2024-10-14|1977.09
#2024-10-15|1947.04
#2024-10-16|1942.97
#2024-10-17|1927.53
#2024-10-18|1959.85
#2024-10-21|1938.75
#2024-10-22|1926.01
#2024-10-23|1924.52
#2024-10-24|1906.63
#2024-10-25|1923.22
#2024-10-28|1922.83
#2024-10-29|1907.41
#2024-10-30|1877.82
#2024-10-31|1873.10
#2024-11-01|1882.25
#2024-11-04|1889.65
#2024-11-05|1903.07
#2024-11-06|1892.71
#2024-11-07|1880.01
#2024-11-08|1881.58
#2024-11-11|1868.65
#2024-11-12|1846.63
#2024-11-13|1821.70
#2024-11-14|1798.91
#2024-11-15|1794.25
#2024-11-18|1772.85
#2024-11-19|1786.27
#2024-11-20|1809.72
#2024-11-21|1803.09
#2024-11-22|1791.42
#2024-11-25|1811.44
#2024-11-26|1800.79
#2024-11-27|1820.15
#2024-11-28|1806.19
#2024-11-29|1838.99
#2024-12-02|1847.52
#2024-12-03|1858.24
#2024-12-04|1851.91
#2024-12-05|1844.91
#2024-12-06|1851.54
#2024-12-09|1863.30
#2024-12-10|1842.22
#2024-12-11|1835.80
#2024-12-12|1824.12
#2024-12-13|1805.86
#2024-12-16|1789.27
#2024-12-17|1774.85
#2024-12-18|1793.68
#2024-12-19|1790.50
#2024-12-20|1778.17
#2024-12-23|1788.18
#2024-12-24|1798.00
#2024-12-25|1797.41
#2024-12-26|1803.10
#2024-12-27|1807.37
#2024-12-30|1826.99
#2024-12-31|1833.26
#2025-01-01|1834.94
#2025-01-02|1815.92
#2025-01-03|1800.47
#2025-01-06|1787.06
#2025-01-07|1786.72
#2025-01-08|1757.16
#2025-01-09|1754.81
#2025-01-10|1730.10
#2025-01-13|1701.01
#2025-01-14|1727.68
#2025-01-15|1720.60
#2025-01-16|1724.09
#2025-01-17|1738.47
#2025-01-20|1755.07
#2025-01-21|1751.65
#2025-01-22|1764.03
#2025-01-23|1767.38
#2025-01-24|1769.39
#2025-01-27|1753.54
#2025-01-28|1739.61
#2025-01-29|1754.51
#2025-01-30|1760.87
#2025-01-31|1760.98
#2025-02-03|1744.38
#2025-02-04|1774.00
#2025-02-05|1774.32
#2025-02-06|1800.24
#2025-02-07|1805.48
#2025-02-10|1795.65
#2025-02-11|1766.26
#2025-02-12|1765.25
#2025-02-13|1759.95
#2025-02-14|1792.65
#2025-02-17|1813.57
#2025-02-18|1816.86
#2025-02-19|1813.91
#2025-02-20|1823.12
#2025-02-21|1860.04
#2025-02-24|1838.88
#2025-02-25|1825.22
#2025-02-26|1849.84
#2025-02-27|1857.45
#2025-02-28|1808.90
#2025-03-03|1801.07
#2025-03-04|1791.93
#2025-03-05|1825.71
#2025-03-06|1839.93
#2025-03-07|1836.17
#2025-03-10|1798.75
#2025-03-11|1813.62
#2025-03-12|1811.50
#2025-03-13|1811.36
#2025-03-14|1847.80
#2025-03-17|1862.07
#2025-03-18|1902.24
#2025-03-19|1915.79
#2025-03-20|1926.00
#2025-03-21|1904.09
#2025-03-24|1907.24
#2025-03-25|1885.73
#2025-03-26|1874.96
#2025-03-27|1903.65
#2025-03-28|1907.55
#2025-03-31|1891.92
#2025-04-01|1902.79
#2025-04-02|1912.80
#2025-04-03|1923.05
#2025-04-04|1892.80
#2025-04-07|1721.58
#2025-04-08|1741.86
#2025-04-09|1730.87
#2025-04-10|1760.95
#2025-04-11|1815.64
#2025-04-14|1840.72
#2025-04-15|1860.49
#2025-04-16|1841.05
#2025-04-17|1861.37
#2025-04-18|1864.12
#2025-04-21|1872.26
#2025-04-22|1912.11
#2025-04-23|1935.63
#2025-04-24|1955.64
#2025-04-25|1925.45
#2025-04-28|1935.55
#2025-04-29|1934.81
#2025-04-30|1950.51
#2025-05-01|1950.31
#2025-05-02|1971.74
#2025-05-05|1988.73
#2025-05-06|1963.44
#2025-05-07|1937.36
#2025-05-08|1909.40
#2025-05-09|1914.41
#2025-05-12|1908.68
#2025-05-13|1920.25
#2025-05-14|1934.69
#2025-05-15|1931.60
#2025-05-16|1937.74
#2025-05-19|1956.03
#2025-05-20|1959.21
#2025-05-21|1989.30
#2025-05-22|1968.77
#2025-05-23|1980.79
#2025-05-26|1970.91
#2025-05-27|1986.28
#2025-05-28|1973.92
#2025-05-29|2011.44
#2025-05-30|2001.24
#2025-06-02|1990.69
#2025-06-03|2005.16
#2025-06-04|2031.32
#2025-06-05|2038.43
#2025-06-06|2056.06
#2025-06-09|2100.36
#2025-06-10|2128.70
#2025-06-11|2133.26
#2025-06-12|2157.40
#2025-06-13|2137.96
#2025-06-16|2139.65
#2025-06-17|2086.43
#2025-06-18|2080.65
#2025-06-19|2042.27
#2025-06-20|2054.94
#2025-06-23|2063.10
#2025-06-24|2108.29
#2025-06-25|2119.38
#2025-06-26|2111.40
#2025-06-27|2121.38
#2025-06-30|2132.35
#2025-07-01|2136.90
#2025-07-02|2145.47
#2025-07-03|2184.99
#2025-07-04|2201.96
#2025-07-07|2166.26
#2025-07-08|2155.03
#2025-07-09|2158.40
#2025-07-10|2149.01
#2025-07-11|2165.34
#2025-07-14|2197.52
#2025-07-15|2234.21
#2025-07-16|2235.87
#2025-07-17|2281.87
#2025-07-18|2281.30
#2025-07-21|2268.31
#2025-07-22|2251.26
#2025-07-23|2267.06
#2025-07-24|2304.24
#2025-07-25|2305.94
#2025-07-28|2332.41
#2025-07-29|2380.84
#2025-07-30|2359.45
#2025-07-31|2332.54
#2025-08-01|2274.69
#2025-08-04|2282.31
#2025-08-05|2328.09
#2025-08-06|2313.34
#2025-08-07|2302.75
#2025-08-08|2286.99
#2025-08-11|2300.27
#2025-08-12|2291.49
#2025-08-13|2362.09
#2025-08-14|2369.40
#2025-08-15|2389.84
#2025-08-18|2412.57
#2025-08-19|2403.95
#2025-08-20|2371.24
#2025-08-21|2404.67
#2025-08-22|2417.84
#2025-08-25|2425.68
#2025-08-26|2392.25
#2025-08-27|2344.87
#2025-08-28|2317.38
#2025-08-29|2349.65
#2025-09-01|2403.06
#2025-09-02|2401.71
#2025-09-03|2445.62
#2025-09-04|2392.25
#2025-09-05|2447.81
#2025-09-08|2454.17
#2025-09-09|2451.26
#2025-09-10|2433.82
#2025-09-11|2397.47
#2025-09-12|2426.85
#2025-09-15|2418.08
#2025-09-16|2417.31
#2025-09-17|2413.70
#2025-09-18|2426.24
#2025-09-19|2402.75
#2025-09-22|2407.74
#2025-09-23|2388.49
#2025-09-24|2375.49
#2025-09-25|2371.58
#2025-09-26|2320.90
#2025-09-29|2346.24
#2025-09-30|2379.35
#2025-10-01|2397.81
#2025-10-02|2427.36
#2025-10-03|2417.22
#2025-10-06|2431.85
#2025-10-07|2430.41
#2025-10-08|2432.85
#2025-10-09|2378.78
#2025-10-10|2350.71
#2025-10-13|2329.42
#2025-10-14|2269.98
#2025-10-15|2310.75
#2025-10-16|2342.31
#2025-10-17|2310.78
#2025-10-20|2327.09
#2025-10-21|2340.09
#2025-10-22|2320.78
#2025-10-23|2297.94
#2025-10-24|2296.35
#2025-10-27|2304.01
#2025-10-28|2286.46
#2025-10-29|2290.61
#2025-10-30|2260.32
#2025-10-31|2276.15
#2025-11-03|2301.08
#2025-11-04|2262.69
#2025-11-05|2264.20
#2025-11-06|2263.24
#2025-11-07|2225.11
#2025-11-10|2235.23
#2025-11-11|2232.06
#2025-11-12|2255.64
#2025-11-13|2288.94
#2025-11-14|2281.16
#2025-11-17|2265.53
#2025-11-18|2232.82
#2025-11-19|2234.26
#2025-11-20|2241.70
#2025-11-21|2179.45
#2025-11-24|2215.36
#2025-11-25|2233.27
#2025-11-26|2261.11
#2025-11-27|2269.40
#2025-11-28|2260.14
#2025-12-01|2254.35
#2025-12-02|2238.20
#2025-12-03|2216.78
#2025-12-04|2249.12
#2025-12-05|2241.58
#2025-12-08|2210.46
#2025-12-09|2201.11
#2025-12-10|2193.73
#2025-12-11|2192.03
#2025-12-12|2210.47
#2025-12-15|2176.89
#2025-12-16|2155.57
#2025-12-17|2161.64
#2025-12-18|2162.24
#2025-12-19|2210.22
#2025-12-22|2203.65
#2025-12-23|2198.34
#2025-12-24|2189.04
#2025-12-25|2187.66
#2025-12-26|2184.47
#2025-12-29|2158.83
#2025-12-30|2147.41
#2025-12-31|2145.80
#2026-01-01|2144.43
#2026-01-02|2163.59
#2026-01-05|2198.56
#2026-01-06|2225.54
#2026-01-07|2275.00
#2026-01-08|2257.67
#2026-01-09|2253.99
#2026-01-12|2248.96
#2026-01-13|2264.07
#2026-01-14|2272.43
#2026-01-15|2268.78
#2026-01-16|2256.33
#2026-01-19|2219.88
#2026-01-20|2189.57
#2026-01-21|2181.12
#2026-01-22|2180.13
#2026-01-23|2190.44
#2026-01-26|2173.19
#2026-01-27|2184.52
#2026-01-28|2190.93
#2026-01-29|2174.73
#2026-01-30|2163.97
#2026-02-02|2124.36
#2026-02-03|2182.10
#2026-02-04|2180.25
#2026-02-05|2182.01
#2026-02-06|2175.02
#2026-02-09|2208.27
#2026-02-10|2236.98
#2026-02-11|2256.65
#2026-02-12|2244.12
#2026-02-13|2230.99
#2026-02-16|2245.62
#2026-02-17|2249.83
#2026-02-18|2252.80
#2026-02-19|2250.70
#2026-02-20|2254.47
#2026-02-23|2276.56
#2026-02-24|2245.44
#2026-02-25|2263.58
#2026-02-26|2233.87
#2026-02-27|2246.07
#2026-03-02|2186.93
#2026-03-03|2153.11
#2026-03-04|2096.27
#2026-03-05|2136.85
#2026-03-06|2164.21
#2026-03-09|2125.75
#2026-03-10|2187.95
#2026-03-11|2179.39
#2026-03-12|2146.65
#2026-03-13|2107.84
#2026-03-16|2118.25
#2026-03-17|2128.97
#2026-03-18|2146.91
#2026-03-19|2083.30
#2026-03-20|2072.78
#2026-03-23|2002.91
#2026-03-24|2052.06
#2026-03-25|2083.46
#2026-03-26|2062.26
#2026-03-27|2096.89
#2026-03-30|2078.97
#2026-03-31|2079.23
#2026-04-01|2149.88
#2026-04-02|2165.75