Table Data - Nasdaq Emerging Markets: Asia Consumer Products and Services Total Return Index
| Title | Nasdaq Emerging Markets: Asia Consumer Products and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4020T |
| 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 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA4020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 185.67 |
| 2001-04-02 | 184.09 |
| 2001-04-03 | 183.19 |
| 2001-04-04 | 181.74 |
| 2001-04-05 | 181.55 |
| 2001-04-06 | 183.51 |
| 2001-04-09 | 180.71 |
| 2001-04-10 | 180.95 |
| 2001-04-11 | 180.09 |
| 2001-04-12 | 178.80 |
| 2001-04-13 | . |
| 2001-04-16 | 176.56 |
| 2001-04-17 | 177.37 |
| 2001-04-18 | 179.10 |
| 2001-04-19 | 181.37 |
| 2001-04-20 | 182.66 |
| 2001-04-23 | 183.05 |
| 2001-04-24 | 182.20 |
| 2001-04-25 | 181.86 |
| 2001-04-26 | 178.57 |
| 2001-04-27 | 177.83 |
| 2001-04-30 | 178.33 |
| 2001-05-01 | 178.61 |
| 2001-05-02 | 176.72 |
| 2001-05-03 | 178.15 |
| 2001-05-04 | 175.98 |
| 2001-05-07 | 175.45 |
| 2001-05-08 | 174.22 |
| 2001-05-09 | 176.36 |
| 2001-05-10 | 174.35 |
| 2001-05-11 | 174.79 |
| 2001-05-14 | 173.51 |
| 2001-05-15 | 173.37 |
| 2001-05-16 | 174.17 |
| 2001-05-17 | 175.56 |
| 2001-05-18 | 174.85 |
| 2001-05-21 | 171.66 |
| 2001-05-22 | 172.40 |
| 2001-05-23 | 175.42 |
| 2001-05-24 | 175.51 |
| 2001-05-25 | 175.05 |
| 2001-05-28 | . |
| 2001-05-29 | 176.01 |
| 2001-05-30 | 175.87 |
| 2001-05-31 | 176.58 |
| 2001-06-01 | 173.17 |
| 2001-06-04 | 170.75 |
| 2001-06-05 | 169.80 |
| 2001-06-06 | 171.46 |
| 2001-06-07 | 170.22 |
| 2001-06-08 | 170.38 |
| 2001-06-11 | 171.16 |
| 2001-06-12 | 171.90 |
| 2001-06-13 | 172.19 |
| 2001-06-14 | 171.68 |
| 2001-06-15 | 172.90 |
| 2001-06-18 | 172.82 |
| 2001-06-19 | 174.87 |
| 2001-06-20 | 175.85 |
| 2001-06-21 | 175.77 |
| 2001-06-22 | 175.39 |
| 2001-06-25 | 173.92 |
| 2001-06-26 | 173.67 |
| 2001-06-27 | 173.21 |
| 2001-06-28 | 171.24 |
| 2001-06-29 | 174.00 |
| 2001-07-02 | 172.22 |
| 2001-07-03 | 172.91 |
| 2001-07-04 | . |
| 2001-07-05 | 171.27 |
| 2001-07-06 | 172.18 |
| 2001-07-09 | 172.52 |
| 2001-07-10 | 172.58 |
| 2001-07-11 | 171.20 |
| 2001-07-12 | 174.45 |
| 2001-07-13 | 175.85 |
| 2001-07-16 | 174.76 |
| 2001-07-17 | 174.45 |
| 2001-07-18 | 170.57 |
| 2001-07-19 | 168.70 |
| 2001-07-20 | 169.95 |
| 2001-07-23 | 168.98 |
| 2001-07-24 | 168.06 |
| 2001-07-25 | 169.43 |
| 2001-07-26 | 170.31 |
| 2001-07-27 | 169.55 |
| 2001-07-30 | 169.57 |
| 2001-07-31 | 170.48 |
| 2001-08-01 | 168.28 |
| 2001-08-02 | 168.36 |
| 2001-08-03 | 169.80 |
| 2001-08-06 | 169.04 |
| 2001-08-07 | 167.87 |
| 2001-08-08 | 169.28 |
| 2001-08-09 | 169.41 |
| 2001-08-10 | 169.49 |
| 2001-08-13 | 170.96 |
| 2001-08-14 | 173.53 |
| 2001-08-15 | 173.72 |
| 2001-08-16 | 176.46 |
| 2001-08-17 | 174.17 |
| 2001-08-20 | 173.53 |
| 2001-08-21 | 175.28 |
| 2001-08-22 | 175.39 |
| 2001-08-23 | 175.48 |
| 2001-08-24 | 173.04 |
| 2001-08-27 | 173.08 |
| 2001-08-28 | 172.29 |
| 2001-08-29 | 172.98 |
| 2001-08-30 | 173.86 |
| 2001-08-31 | 173.08 |
| 2001-09-03 | . |
| 2001-09-04 | 173.38 |
| 2001-09-05 | 172.71 |
| 2001-09-06 | 169.70 |
| 2001-09-07 | 168.87 |
| 2001-09-10 | 167.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 149.32 |
| 2001-09-18 | 154.40 |
| 2001-09-19 | 156.98 |
| 2001-09-20 | 156.26 |
| 2001-09-21 | 150.30 |
| 2001-09-24 | 151.06 |
| 2001-09-25 | 149.44 |
| 2001-09-26 | 150.85 |
| 2001-09-27 | 152.50 |
| 2001-09-28 | 154.85 |
| 2001-10-01 | 155.78 |
| 2001-10-02 | 153.89 |
| 2001-10-03 | 154.73 |
| 2001-10-04 | 155.91 |
| 2001-10-05 | 156.12 |
| 2001-10-08 | 152.82 |
| 2001-10-09 | 155.10 |
| 2001-10-10 | 160.80 |
| 2001-10-11 | 162.48 |
| 2001-10-12 | 160.88 |
| 2001-10-15 | 160.36 |
| 2001-10-16 | 161.80 |
| 2001-10-17 | 163.57 |
| 2001-10-18 | 160.74 |
| 2001-10-19 | 161.52 |
| 2001-10-22 | 160.13 |
| 2001-10-23 | 162.54 |
| 2001-10-24 | 161.72 |
| 2001-10-25 | 161.49 |
| 2001-10-26 | 161.97 |
| 2001-10-29 | 161.47 |
| 2001-10-30 | 159.36 |
| 2001-10-31 | 161.55 |
| 2001-11-01 | 163.41 |
| 2001-11-02 | 161.96 |
| 2001-11-05 | 160.85 |
| 2001-11-06 | 162.57 |
| 2001-11-07 | 161.99 |
| 2001-11-08 | 162.62 |
| 2001-11-09 | 161.86 |
| 2001-11-12 | 163.23 |
| 2001-11-13 | 162.55 |
| 2001-11-14 | 163.83 |
| 2001-11-15 | 165.77 |
| 2001-11-16 | 166.70 |
| 2001-11-19 | 169.54 |
| 2001-11-20 | 168.16 |
| 2001-11-21 | 170.24 |
| 2001-11-22 | . |
| 2001-11-23 | 170.12 |
| 2001-11-26 | 171.43 |
| 2001-11-27 | 169.99 |
| 2001-11-28 | 166.44 |
| 2001-11-29 | 165.60 |
| 2001-11-30 | 166.80 |
| 2001-12-03 | 168.75 |
| 2001-12-04 | 170.90 |
| 2001-12-05 | 173.96 |
| 2001-12-06 | 175.77 |
| 2001-12-07 | 177.32 |
| 2001-12-10 | 178.34 |
| 2001-12-11 | 177.55 |
| 2001-12-12 | 178.79 |
| 2001-12-13 | 176.42 |
| 2001-12-14 | 175.60 |
| 2001-12-17 | 175.81 |
| 2001-12-18 | 173.03 |
| 2001-12-19 | 171.24 |
| 2001-12-20 | 172.84 |
| 2001-12-21 | 169.95 |
| 2001-12-24 | 170.74 |
| 2001-12-25 | . |
| 2001-12-26 | 172.62 |
| 2001-12-27 | 172.28 |
| 2001-12-28 | 174.84 |
| 2001-12-31 | 178.55 |
| 2002-01-01 | . |
| 2002-01-02 | 179.11 |
| 2002-01-03 | 177.69 |
| 2002-01-04 | 178.90 |
| 2002-01-07 | 178.49 |
| 2002-01-08 | 177.51 |
| 2002-01-09 | 177.40 |
| 2002-01-10 | 176.88 |
| 2002-01-11 | 178.69 |
| 2002-01-14 | 177.42 |
| 2002-01-15 | 174.90 |
| 2002-01-16 | 173.82 |
| 2002-01-17 | 174.94 |
| 2002-01-18 | 174.82 |
| 2002-01-21 | . |
| 2002-01-22 | 176.29 |
| 2002-01-23 | 179.68 |
| 2002-01-24 | 181.58 |
| 2002-01-25 | 184.02 |
| 2002-01-28 | 183.36 |
| 2002-01-29 | 182.16 |
| 2002-01-30 | 181.50 |
| 2002-01-31 | 183.09 |
| 2002-02-01 | 182.06 |
| 2002-02-04 | 181.01 |
| 2002-02-05 | 180.61 |
| 2002-02-06 | 182.05 |
| 2002-02-07 | 181.95 |
| 2002-02-08 | 184.24 |
| 2002-02-11 | 185.72 |
| 2002-02-12 | 184.23 |
| 2002-02-13 | 184.68 |
| 2002-02-14 | 189.28 |
| 2002-02-15 | 188.90 |
| 2002-02-18 | . |
| 2002-02-19 | 190.81 |
| 2002-02-20 | 188.86 |
| 2002-02-21 | 189.79 |
| 2002-02-22 | 189.15 |
| 2002-02-25 | 187.45 |
| 2002-02-26 | 188.14 |
| 2002-02-27 | 192.06 |
| 2002-02-28 | 193.16 |
| 2002-03-01 | 196.86 |
| 2002-03-04 | 195.09 |
| 2002-03-05 | 194.36 |
| 2002-03-06 | 195.13 |
| 2002-03-07 | 197.28 |
| 2002-03-08 | 195.93 |
| 2002-03-11 | 195.74 |
| 2002-03-12 | 194.41 |
| 2002-03-13 | 196.16 |
| 2002-03-14 | 196.74 |
| 2002-03-15 | 195.23 |
| 2002-03-18 | 196.31 |
| 2002-03-19 | 195.69 |
| 2002-03-20 | 196.20 |
| 2002-03-21 | 195.64 |
| 2002-03-22 | 196.25 |
| 2002-03-25 | 197.04 |
| 2002-03-26 | 196.51 |
| 2002-03-27 | 195.88 |
| 2002-03-28 | 195.15 |
| 2002-03-29 | . |
| 2002-04-01 | 193.62 |
| 2002-04-02 | 194.21 |
| 2002-04-03 | 194.43 |
| 2002-04-04 | 195.80 |
| 2002-04-05 | 195.61 |
| 2002-04-08 | 195.33 |
| 2002-04-09 | 192.97 |
| 2002-04-10 | 190.96 |
| 2002-04-11 | 191.15 |
| 2002-04-12 | 191.90 |
| 2002-04-15 | 192.91 |
| 2002-04-16 | 191.41 |
| 2002-04-17 | 195.09 |
| 2002-04-18 | 194.04 |
| 2002-04-19 | 193.68 |
| 2002-04-22 | 195.61 |
| 2002-04-23 | 195.22 |
| 2002-04-24 | 196.75 |
| 2002-04-25 | 194.76 |
| 2002-04-26 | 194.08 |
| 2002-04-29 | 191.79 |
| 2002-04-30 | 191.47 |
| 2002-05-01 | 191.47 |
| 2002-05-02 | 190.88 |
| 2002-05-03 | 193.19 |
| 2002-05-06 | 190.82 |
| 2002-05-07 | 192.47 |
| 2002-05-08 | 194.81 |
| 2002-05-09 | 194.72 |
| 2002-05-10 | 194.22 |
| 2002-05-13 | 193.25 |
| 2002-05-14 | 192.32 |
| 2002-05-15 | 193.61 |
| 2002-05-16 | 192.16 |
| 2002-05-17 | 194.49 |
| 2002-05-20 | 191.26 |
| 2002-05-21 | 186.44 |
| 2002-05-22 | 188.16 |
| 2002-05-23 | 184.87 |
| 2002-05-24 | 190.65 |
| 2002-05-27 | . |
| 2002-05-28 | 189.66 |
| 2002-05-29 | 188.26 |
| 2002-05-30 | 188.68 |
| 2002-05-31 | 187.61 |
| 2002-06-03 | 187.45 |
| 2002-06-04 | 189.31 |
| 2002-06-05 | 191.14 |
| 2002-06-06 | 190.67 |
| 2002-06-07 | 188.79 |
| 2002-06-10 | 190.01 |
| 2002-06-11 | 190.34 |
| 2002-06-12 | 191.21 |
| 2002-06-13 | 191.28 |
| 2002-06-14 | 190.40 |
| 2002-06-17 | 189.53 |
| 2002-06-18 | 188.15 |
| 2002-06-19 | 183.07 |
| 2002-06-20 | 185.30 |
| 2002-06-21 | 186.56 |
| 2002-06-24 | 186.77 |
| 2002-06-25 | 184.27 |
| 2002-06-26 | 180.63 |
| 2002-06-27 | 181.13 |
| 2002-06-28 | 184.91 |
| 2002-07-01 | 183.78 |
| 2002-07-02 | 184.42 |
| 2002-07-03 | 185.04 |
| 2002-07-04 | . |
| 2002-07-05 | 190.46 |
| 2002-07-08 | 190.27 |
| 2002-07-09 | 191.20 |
| 2002-07-10 | 189.64 |
| 2002-07-11 | 187.72 |
| 2002-07-12 | 191.24 |
| 2002-07-15 | 190.50 |
| 2002-07-16 | 188.67 |
| 2002-07-17 | 187.82 |
| 2002-07-18 | 188.33 |
| 2002-07-19 | 187.13 |
| 2002-07-22 | 182.66 |
| 2002-07-23 | 184.53 |
| 2002-07-24 | 180.83 |
| 2002-07-25 | 181.96 |
| 2002-07-26 | 177.00 |
| 2002-07-29 | 177.24 |
| 2002-07-30 | 180.19 |
| 2002-07-31 | 179.10 |
| 2002-08-01 | 178.31 |
| 2002-08-02 | 180.28 |
| 2002-08-05 | 176.71 |
| 2002-08-06 | 174.15 |
| 2002-08-07 | 176.13 |
| 2002-08-08 | 174.15 |
| 2002-08-09 | 176.42 |
| 2002-08-12 | 176.00 |
| 2002-08-13 | 178.49 |
| 2002-08-14 | 181.22 |
| 2002-08-15 | 181.16 |
| 2002-08-16 | 183.92 |
| 2002-08-19 | 182.88 |
| 2002-08-20 | 184.87 |
| 2002-08-21 | 184.17 |
| 2002-08-22 | 184.31 |
| 2002-08-23 | 185.18 |
| 2002-08-26 | 184.96 |
| 2002-08-27 | 184.10 |
| 2002-08-28 | 182.96 |
| 2002-08-29 | 183.34 |
| 2002-08-30 | 185.52 |
| 2002-09-02 | . |
| 2002-09-03 | 183.09 |
| 2002-09-04 | 181.90 |
| 2002-09-05 | 182.45 |
| 2002-09-06 | 179.55 |
| 2002-09-09 | 178.76 |
| 2002-09-10 | 181.58 |
| 2002-09-11 | 183.50 |
| 2002-09-12 | 184.37 |
| 2002-09-13 | 181.64 |
| 2002-09-16 | 179.03 |
| 2002-09-17 | 182.38 |
| 2002-09-18 | 179.56 |
| 2002-09-19 | 179.93 |
| 2002-09-20 | 178.92 |
| 2002-09-23 | 175.72 |
| 2002-09-24 | 174.73 |
| 2002-09-25 | 171.59 |
| 2002-09-26 | 171.26 |
| 2002-09-27 | 172.29 |
| 2002-09-30 | 170.44 |
| 2002-10-01 | 170.26 |
| 2002-10-02 | 169.30 |
| 2002-10-03 | 168.05 |
| 2002-10-04 | 168.80 |
| 2002-10-07 | 164.89 |
| 2002-10-08 | 165.72 |
| 2002-10-09 | 163.93 |
| 2002-10-10 | 160.33 |
| 2002-10-11 | 159.89 |
| 2002-10-14 | 162.13 |
| 2002-10-15 | 165.79 |
| 2002-10-16 | 167.84 |
| 2002-10-17 | 169.68 |
| 2002-10-18 | 173.99 |
| 2002-10-21 | 173.82 |
| 2002-10-22 | 172.19 |
| 2002-10-23 | 176.83 |
| 2002-10-24 | 174.52 |
| 2002-10-25 | 173.78 |
| 2002-10-28 | 174.93 |
| 2002-10-29 | 174.70 |
| 2002-10-30 | 173.83 |
| 2002-10-31 | 175.54 |
| 2002-11-01 | 173.86 |
| 2002-11-04 | 177.29 |
| 2002-11-05 | 177.07 |
| 2002-11-06 | 179.09 |
| 2002-11-07 | 180.33 |
| 2002-11-08 | 181.43 |
| 2002-11-11 | 180.06 |
| 2002-11-12 | 179.50 |
| 2002-11-13 | 180.14 |
| 2002-11-14 | 180.22 |
| 2002-11-15 | 185.56 |
| 2002-11-18 | 185.56 |
| 2002-11-19 | 186.35 |
| 2002-11-20 | 185.84 |
| 2002-11-21 | 185.70 |
| 2002-11-22 | 187.25 |
| 2002-11-25 | 189.37 |
| 2002-11-26 | 190.20 |
| 2002-11-27 | 191.52 |
| 2002-11-28 | . |
| 2002-11-29 | 191.82 |
| 2002-12-02 | 192.83 |
| 2002-12-03 | 194.65 |
| 2002-12-04 | 192.37 |
| 2002-12-05 | 193.28 |
| 2002-12-06 | 194.46 |
| 2002-12-09 | 195.44 |
| 2002-12-10 | 195.09 |
| 2002-12-11 | 192.90 |
| 2002-12-12 | 195.66 |
| 2002-12-13 | 194.77 |
| 2002-12-16 | 193.48 |
| 2002-12-17 | 193.76 |
| 2002-12-18 | 195.78 |
| 2002-12-19 | 196.59 |
| 2002-12-20 | 196.30 |
| 2002-12-23 | 193.98 |
| 2002-12-24 | 192.96 |
| 2002-12-25 | . |
| 2002-12-26 | 192.19 |
| 2002-12-27 | 191.55 |
| 2002-12-30 | 188.39 |
| 2002-12-31 | 189.24 |
| 2003-01-01 | . |
| 2003-01-02 | 189.39 |
| 2003-01-03 | 194.28 |
| 2003-01-06 | 197.14 |
| 2003-01-07 | 196.43 |
| 2003-01-08 | 199.12 |
| 2003-01-09 | 197.97 |
| 2003-01-10 | 198.14 |
| 2003-01-13 | 200.53 |
| 2003-01-14 | 200.42 |
| 2003-01-15 | 201.33 |
| 2003-01-16 | 200.50 |
| 2003-01-17 | 197.75 |
| 2003-01-20 | . |
| 2003-01-21 | 196.35 |
| 2003-01-22 | 196.22 |
| 2003-01-23 | 198.45 |
| 2003-01-24 | 197.51 |
| 2003-01-27 | 194.32 |
| 2003-01-28 | 195.02 |
| 2003-01-29 | 193.42 |
| 2003-01-30 | 194.32 |
| 2003-01-31 | 195.05 |
| 2003-02-03 | 194.94 |
| 2003-02-04 | 195.19 |
| 2003-02-05 | 193.97 |
| 2003-02-06 | 193.47 |
| 2003-02-07 | 190.10 |
| 2003-02-10 | 187.19 |
| 2003-02-11 | 185.90 |
| 2003-02-12 | 187.11 |
| 2003-02-13 | 184.42 |
| 2003-02-14 | 182.50 |
| 2003-02-17 | . |
| 2003-02-18 | 187.83 |
| 2003-02-19 | 187.13 |
| 2003-02-20 | 186.45 |
| 2003-02-21 | 186.23 |
| 2003-02-24 | 188.74 |
| 2003-02-25 | 185.00 |
| 2003-02-26 | 186.16 |
| 2003-02-27 | 186.65 |
| 2003-02-28 | 185.99 |
| 2003-03-03 | 188.32 |
| 2003-03-04 | 188.00 |
| 2003-03-05 | 185.50 |
| 2003-03-06 | 183.51 |
| 2003-03-07 | 179.95 |
| 2003-03-10 | 177.97 |
| 2003-03-11 | 176.68 |
| 2003-03-12 | 177.69 |
| 2003-03-13 | 178.04 |
| 2003-03-14 | 181.72 |
| 2003-03-17 | 178.71 |
| 2003-03-18 | 182.56 |
| 2003-03-19 | 182.19 |
| 2003-03-20 | 185.56 |
| 2003-03-21 | 185.94 |
| 2003-03-24 | 183.15 |
| 2003-03-25 | 182.04 |
| 2003-03-26 | 183.33 |
| 2003-03-27 | 182.15 |
| 2003-03-28 | 182.69 |
| 2003-03-31 | 179.19 |
| 2003-04-01 | 179.29 |
| 2003-04-02 | 180.47 |
| 2003-04-03 | 181.63 |
| 2003-04-04 | 184.25 |
| 2003-04-07 | 188.38 |
| 2003-04-08 | 187.73 |
| 2003-04-09 | 185.53 |
| 2003-04-10 | 188.06 |
| 2003-04-11 | 187.70 |
| 2003-04-14 | 187.69 |
| 2003-04-15 | 188.14 |
| 2003-04-16 | 191.28 |
| 2003-04-17 | 189.84 |
| 2003-04-18 | . |
| 2003-04-21 | 190.99 |
| 2003-04-22 | 187.61 |
| 2003-04-23 | 186.46 |
| 2003-04-24 | 181.13 |
| 2003-04-25 | 176.77 |
| 2003-04-28 | 177.13 |
| 2003-04-29 | 180.83 |
| 2003-04-30 | 181.39 |
| 2003-05-01 | 181.43 |
| 2003-05-02 | 180.26 |
| 2003-05-05 | 180.71 |
| 2003-05-06 | 182.91 |
| 2003-05-07 | 186.49 |
| 2003-05-08 | 185.63 |
| 2003-05-09 | 186.13 |
| 2003-05-12 | 188.42 |
| 2003-05-13 | 187.17 |
| 2003-05-14 | 187.67 |
| 2003-05-15 | 188.53 |
| 2003-05-16 | 188.49 |
| 2003-05-19 | 188.05 |
| 2003-05-20 | 189.29 |
| 2003-05-21 | 188.53 |
| 2003-05-22 | 188.70 |
| 2003-05-23 | 190.25 |
| 2003-05-26 | . |
| 2003-05-27 | 193.08 |
| 2003-05-28 | 194.42 |
| 2003-05-29 | 194.84 |
| 2003-05-30 | 195.08 |
| 2003-06-02 | 198.83 |
| 2003-06-03 | 197.65 |
| 2003-06-04 | 198.62 |
| 2003-06-05 | 200.59 |
| 2003-06-06 | 201.07 |
| 2003-06-09 | 203.57 |
| 2003-06-10 | 204.37 |
| 2003-06-11 | 205.19 |
| 2003-06-12 | 206.61 |
| 2003-06-13 | 206.66 |
| 2003-06-16 | 206.12 |
| 2003-06-17 | 208.11 |
| 2003-06-18 | 210.25 |
| 2003-06-19 | 210.48 |
| 2003-06-20 | 210.57 |
| 2003-06-23 | 208.44 |
| 2003-06-24 | 207.40 |
| 2003-06-25 | 210.87 |
| 2003-06-26 | 212.63 |
| 2003-06-27 | 211.90 |
| 2003-06-30 | 212.51 |
| 2003-07-01 | 214.44 |
| 2003-07-02 | 215.77 |
| 2003-07-03 | 215.16 |
| 2003-07-04 | . |
| 2003-07-07 | 217.57 |
| 2003-07-08 | 219.28 |
| 2003-07-09 | 217.85 |
| 2003-07-10 | 216.89 |
| 2003-07-11 | 216.87 |
| 2003-07-14 | 219.06 |
| 2003-07-15 | 217.21 |
| 2003-07-16 | 218.39 |
| 2003-07-17 | 215.99 |
| 2003-07-18 | 213.68 |
| 2003-07-21 | 212.49 |
| 2003-07-22 | 213.06 |
| 2003-07-23 | 214.71 |
| 2003-07-24 | 218.18 |
| 2003-07-25 | 219.30 |
| 2003-07-28 | 223.45 |
| 2003-07-29 | 222.45 |
| 2003-07-30 | 220.12 |
| 2003-07-31 | 220.85 |
| 2003-08-01 | 221.12 |
| 2003-08-04 | 222.34 |
| 2003-08-05 | 219.41 |
| 2003-08-06 | 216.90 |
| 2003-08-07 | 219.90 |
| 2003-08-08 | 220.59 |
| 2003-08-11 | 222.07 |
| 2003-08-12 | 223.06 |
| 2003-08-13 | 228.20 |
| 2003-08-14 | 231.07 |
| 2003-08-15 | 231.46 |
| 2003-08-18 | 233.75 |
| 2003-08-19 | 235.85 |
| 2003-08-20 | 236.91 |
| 2003-08-21 | 240.84 |
| 2003-08-22 | 241.73 |
| 2003-08-25 | 239.69 |
| 2003-08-26 | 241.22 |
| 2003-08-27 | 240.94 |
| 2003-08-28 | 240.31 |
| 2003-08-29 | 242.74 |
| 2003-09-01 | . |
| 2003-09-02 | 248.05 |
| 2003-09-03 | 245.10 |
| 2003-09-04 | 245.43 |
| 2003-09-05 | 247.49 |
| 2003-09-08 | 249.88 |
| 2003-09-09 | 248.61 |
| 2003-09-10 | 247.71 |
| 2003-09-11 | 246.19 |
| 2003-09-12 | 245.57 |
| 2003-09-15 | 242.22 |
| 2003-09-16 | 245.29 |
| 2003-09-17 | 244.88 |
| 2003-09-18 | 240.15 |
| 2003-09-19 | 241.45 |
| 2003-09-22 | 237.47 |
| 2003-09-23 | 240.19 |
| 2003-09-24 | 243.93 |
| 2003-09-25 | 240.13 |
| 2003-09-26 | 238.98 |
| 2003-09-29 | 238.25 |
| 2003-09-30 | 239.16 |
| 2003-10-01 | 239.92 |
| 2003-10-02 | 242.64 |
| 2003-10-03 | 243.82 |
| 2003-10-06 | 246.23 |
| 2003-10-07 | 245.85 |
| 2003-10-08 | 245.02 |
| 2003-10-09 | 250.12 |
| 2003-10-10 | 252.36 |
| 2003-10-13 | 255.66 |
| 2003-10-14 | 252.00 |
| 2003-10-15 | 252.07 |
| 2003-10-16 | 257.26 |
| 2003-10-17 | 256.85 |
| 2003-10-20 | 257.95 |
| 2003-10-21 | 255.66 |
| 2003-10-22 | 255.76 |
| 2003-10-23 | 248.83 |
| 2003-10-24 | 248.49 |
| 2003-10-27 | 248.91 |
| 2003-10-28 | 250.27 |
| 2003-10-29 | 251.62 |
| 2003-10-30 | 252.97 |
| 2003-10-31 | 253.33 |
| 2003-11-03 | 255.79 |
| 2003-11-04 | 257.84 |
| 2003-11-05 | 259.03 |
| 2003-11-06 | 254.71 |
| 2003-11-07 | 255.14 |
| 2003-11-10 | 253.94 |
| 2003-11-11 | 253.19 |
| 2003-11-12 | 253.54 |
| 2003-11-13 | 254.64 |
| 2003-11-14 | 253.97 |
| 2003-11-17 | 251.46 |
| 2003-11-18 | 250.90 |
| 2003-11-19 | 246.60 |
| 2003-11-20 | 245.13 |
| 2003-11-21 | 247.66 |
| 2003-11-24 | 244.90 |
| 2003-11-25 | 246.14 |
| 2003-11-26 | 248.38 |
| 2003-11-27 | . |
| 2003-11-28 | 249.07 |
| 2003-12-01 | 252.81 |
| 2003-12-02 | 253.33 |
| 2003-12-03 | 252.96 |
| 2003-12-04 | 253.82 |
| 2003-12-05 | 253.48 |
| 2003-12-08 | 253.43 |
| 2003-12-09 | 255.29 |
| 2003-12-10 | 257.38 |
| 2003-12-11 | 256.38 |
| 2003-12-12 | 258.32 |
| 2003-12-15 | 262.12 |
| 2003-12-16 | 261.24 |
| 2003-12-17 | 257.76 |
| 2003-12-18 | 258.45 |
| 2003-12-19 | 259.24 |
| 2003-12-22 | 259.78 |
| 2003-12-23 | 259.34 |
| 2003-12-24 | 259.75 |
| 2003-12-25 | . |
| 2003-12-26 | 259.46 |
| 2003-12-29 | 263.15 |
| 2003-12-30 | 265.45 |
| 2003-12-31 | 265.99 |
| 2004-01-01 | . |
| 2004-01-02 | 271.15 |
| 2004-01-05 | 274.42 |
| 2004-01-06 | 273.61 |
| 2004-01-07 | 272.88 |
| 2004-01-08 | 274.39 |
| 2004-01-09 | 279.05 |
| 2004-01-12 | 281.73 |
| 2004-01-13 | 281.87 |
| 2004-01-14 | 284.47 |
| 2004-01-15 | 282.87 |
| 2004-01-16 | 282.69 |
| 2004-01-19 | . |
| 2004-01-20 | 283.13 |
| 2004-01-21 | 282.14 |
| 2004-01-22 | 279.63 |
| 2004-01-23 | 279.55 |
| 2004-01-26 | 280.88 |
| 2004-01-27 | 286.29 |
| 2004-01-28 | 282.65 |
| 2004-01-29 | 278.00 |
| 2004-01-30 | 279.00 |
| 2004-02-02 | 280.12 |
| 2004-02-03 | 278.55 |
| 2004-02-04 | 278.19 |
| 2004-02-05 | 279.83 |
| 2004-02-06 | 281.07 |
| 2004-02-09 | 286.11 |
| 2004-02-10 | 287.91 |
| 2004-02-11 | 288.80 |
| 2004-02-12 | 287.46 |
| 2004-02-13 | 291.74 |
| 2004-02-16 | . |
| 2004-02-17 | 293.49 |
| 2004-02-18 | 292.22 |
| 2004-02-19 | 290.51 |
| 2004-02-20 | 289.69 |
| 2004-02-23 | 288.21 |
| 2004-02-24 | 287.17 |
| 2004-02-25 | 287.24 |
| 2004-02-26 | 286.70 |
| 2004-02-27 | 288.61 |
| 2004-03-01 | 290.77 |
| 2004-03-02 | 294.67 |
| 2004-03-03 | 290.59 |
| 2004-03-04 | 292.44 |
| 2004-03-05 | 292.54 |
| 2004-03-08 | 291.74 |
| 2004-03-09 | 291.36 |
| 2004-03-10 | 286.40 |
| 2004-03-11 | 285.91 |
| 2004-03-12 | 283.02 |
| 2004-03-15 | 280.45 |
| 2004-03-16 | 278.81 |
| 2004-03-17 | 279.76 |
| 2004-03-18 | 282.49 |
| 2004-03-19 | 284.99 |
| 2004-03-22 | 277.44 |
| 2004-03-23 | 274.81 |
| 2004-03-24 | 274.36 |
| 2004-03-25 | 272.85 |
| 2004-03-26 | 275.57 |
| 2004-03-29 | 282.32 |
| 2004-03-30 | 282.03 |
| 2004-03-31 | 283.50 |
| 2004-04-01 | 286.39 |
| 2004-04-02 | 287.25 |
| 2004-04-05 | 288.75 |
| 2004-04-06 | 290.40 |
| 2004-04-07 | 291.31 |
| 2004-04-08 | 293.08 |
| 2004-04-09 | . |
| 2004-04-12 | 294.59 |
| 2004-04-13 | 295.20 |
| 2004-04-14 | 294.50 |
| 2004-04-15 | 292.34 |
| 2004-04-16 | 291.12 |
| 2004-04-19 | 294.57 |
| 2004-04-20 | 294.73 |
| 2004-04-21 | 296.09 |
| 2004-04-22 | 294.93 |
| 2004-04-23 | 295.11 |
| 2004-04-26 | 293.38 |
| 2004-04-27 | 290.84 |
| 2004-04-28 | 286.65 |
| 2004-04-29 | 279.39 |
| 2004-04-30 | 276.24 |
| 2004-05-03 | 273.56 |
| 2004-05-04 | 275.02 |
| 2004-05-05 | 271.94 |
| 2004-05-06 | 269.83 |
| 2004-05-07 | 268.77 |
| 2004-05-10 | 256.22 |
| 2004-05-11 | 253.33 |
| 2004-05-12 | 258.81 |
| 2004-05-13 | 254.35 |
| 2004-05-14 | 248.94 |
| 2004-05-17 | 232.22 |
| 2004-05-18 | 240.25 |
| 2004-05-19 | 250.46 |
| 2004-05-20 | 249.07 |
| 2004-05-21 | 254.03 |
| 2004-05-24 | 256.05 |
| 2004-05-25 | 255.28 |
| 2004-05-26 | 254.48 |
| 2004-05-27 | 258.87 |
| 2004-05-28 | 260.19 |
| 2004-05-31 | . |
| 2004-06-01 | 258.60 |
| 2004-06-02 | 255.34 |
| 2004-06-03 | 248.56 |
| 2004-06-04 | 249.66 |
| 2004-06-07 | 256.51 |
| 2004-06-08 | 256.60 |
| 2004-06-09 | 254.30 |
| 2004-06-10 | 250.42 |
| 2004-06-11 | . |
| 2004-06-14 | 241.03 |
| 2004-06-15 | 242.66 |
| 2004-06-16 | 241.55 |
| 2004-06-17 | 242.15 |
| 2004-06-18 | 235.95 |
| 2004-06-21 | 235.08 |
| 2004-06-22 | 234.73 |
| 2004-06-23 | 235.58 |
| 2004-06-24 | 241.12 |
| 2004-06-25 | 244.89 |
| 2004-06-28 | 243.76 |
| 2004-06-29 | 244.29 |
| 2004-06-30 | 245.60 |
| 2004-07-01 | 246.10 |
| 2004-07-02 | 244.07 |
| 2004-07-05 | . |
| 2004-07-06 | 246.17 |
| 2004-07-07 | 248.64 |
| 2004-07-08 | 245.83 |
| 2004-07-09 | 250.35 |
| 2004-07-12 | 251.87 |
| 2004-07-13 | 251.02 |
| 2004-07-14 | 245.81 |
| 2004-07-15 | 242.87 |
| 2004-07-16 | 244.57 |
| 2004-07-19 | 245.66 |
| 2004-07-20 | 240.88 |
| 2004-07-21 | 244.25 |
| 2004-07-22 | 241.34 |
| 2004-07-23 | 240.67 |
| 2004-07-26 | 241.24 |
| 2004-07-27 | 241.28 |
| 2004-07-28 | 241.61 |
| 2004-07-29 | 238.95 |
| 2004-07-30 | 239.44 |
| 2004-08-02 | 238.34 |
| 2004-08-03 | 238.55 |
| 2004-08-04 | 236.20 |
| 2004-08-05 | 240.28 |
| 2004-08-06 | 239.60 |
| 2004-08-09 | 241.05 |
| 2004-08-10 | 241.40 |
| 2004-08-11 | 239.87 |
| 2004-08-12 | 239.54 |
| 2004-08-13 | 240.37 |
| 2004-08-16 | 240.49 |
| 2004-08-17 | 240.54 |
| 2004-08-18 | 240.57 |
| 2004-08-19 | 246.26 |
| 2004-08-20 | 245.62 |
| 2004-08-23 | 246.11 |
| 2004-08-24 | 246.43 |
| 2004-08-25 | 247.74 |
| 2004-08-26 | 250.86 |
| 2004-08-27 | 250.97 |
| 2004-08-30 | 251.45 |
| 2004-08-31 | 252.61 |
| 2004-09-01 | 256.78 |
| 2004-09-02 | 256.57 |
| 2004-09-03 | 256.68 |
| 2004-09-06 | . |
| 2004-09-07 | 259.02 |
| 2004-09-08 | 259.44 |
| 2004-09-09 | 260.93 |
| 2004-09-10 | 264.23 |
| 2004-09-13 | 268.48 |
| 2004-09-14 | 267.18 |
| 2004-09-15 | 267.62 |
| 2004-09-16 | 269.84 |
| 2004-09-17 | 269.76 |
| 2004-09-20 | 273.27 |
| 2004-09-21 | 273.06 |
| 2004-09-22 | 270.07 |
| 2004-09-23 | 269.47 |
| 2004-09-24 | 269.94 |
| 2004-09-27 | 268.57 |
| 2004-09-28 | 266.60 |
| 2004-09-29 | 266.86 |
| 2004-09-30 | 269.98 |
| 2004-10-01 | 273.26 |
| 2004-10-04 | 277.86 |
| 2004-10-05 | 277.38 |
| 2004-10-06 | 275.09 |
| 2004-10-07 | 275.18 |
| 2004-10-08 | 275.82 |
| 2004-10-11 | 276.76 |
| 2004-10-12 | 270.13 |
| 2004-10-13 | 269.49 |
| 2004-10-14 | 266.94 |
| 2004-10-15 | 268.94 |
| 2004-10-18 | 269.26 |
| 2004-10-19 | 268.87 |
| 2004-10-20 | 265.94 |
| 2004-10-21 | 265.97 |
| 2004-10-22 | 266.65 |
| 2004-10-25 | 264.97 |
| 2004-10-26 | 263.93 |
| 2004-10-27 | 262.02 |
| 2004-10-28 | 266.36 |
| 2004-10-29 | 268.02 |
| 2004-11-01 | 267.99 |
| 2004-11-02 | 272.09 |
| 2004-11-03 | 274.76 |
| 2004-11-04 | 274.78 |
| 2004-11-05 | 280.35 |
| 2004-11-08 | 280.67 |
| 2004-11-09 | 281.14 |
| 2004-11-10 | 282.38 |
| 2004-11-11 | 282.53 |
| 2004-11-12 | 285.57 |
| 2004-11-15 | 287.90 |
| 2004-11-16 | 286.50 |
| 2004-11-17 | 292.21 |
| 2004-11-18 | 288.59 |
| 2004-11-19 | 288.49 |
| 2004-11-22 | 285.39 |
| 2004-11-23 | 286.36 |
| 2004-11-24 | 293.30 |
| 2004-11-25 | . |
| 2004-11-26 | 290.27 |
| 2004-11-29 | 294.06 |
| 2004-11-30 | 297.57 |
| 2004-12-01 | 296.97 |
| 2004-12-02 | 300.31 |
| 2004-12-03 | 300.01 |
| 2004-12-06 | 300.66 |
| 2004-12-07 | 301.13 |
| 2004-12-08 | 299.29 |
| 2004-12-09 | 296.71 |
| 2004-12-10 | 291.43 |
| 2004-12-13 | 291.22 |
| 2004-12-14 | 292.55 |
| 2004-12-15 | 296.63 |
| 2004-12-16 | 299.52 |
| 2004-12-17 | 297.35 |
| 2004-12-20 | 298.41 |
| 2004-12-21 | 299.77 |
| 2004-12-22 | 299.32 |
| 2004-12-23 | 299.79 |
| 2004-12-24 | . |
| 2004-12-27 | 300.72 |
| 2004-12-28 | 302.13 |
| 2004-12-29 | 307.60 |
| 2004-12-30 | 309.01 |
| 2004-12-31 | 311.77 |
| 2005-01-03 | 313.24 |
| 2005-01-04 | 312.00 |
| 2005-01-05 | 310.40 |
| 2005-01-06 | 307.37 |
| 2005-01-07 | 306.92 |
| 2005-01-10 | 305.56 |
| 2005-01-11 | 307.73 |
| 2005-01-12 | 307.31 |
| 2005-01-13 | 307.77 |
| 2005-01-14 | 310.43 |
| 2005-01-17 | . |
| 2005-01-18 | 314.23 |
| 2005-01-19 | 313.88 |
| 2005-01-20 | 315.22 |
| 2005-01-21 | 314.08 |
| 2005-01-24 | 314.13 |
| 2005-01-25 | 311.64 |
| 2005-01-26 | 313.57 |
| 2005-01-27 | 317.36 |
#2005-01-28| 318.43
#2005-01-31| 320.12
#2005-02-01| 319.40
#2005-02-02| 319.56
#2005-02-03| 320.61
#2005-02-04| 322.17
#2005-02-07| 324.31
#2005-02-08| 322.42
#2005-02-09| 322.19
#2005-02-10| 319.84
#2005-02-11| 320.43
#2005-02-14| 323.30
#2005-02-15| 323.45
#2005-02-16| 322.06
#2005-02-17| 322.18
#2005-02-18| 322.89
#2005-02-21| .
#2005-02-22| 328.48
#2005-02-23| 325.57
#2005-02-24| 327.34
#2005-02-25| 328.46
#2005-02-28| 329.71
#2005-03-01| 332.99
#2005-03-02| 331.11
#2005-03-03| 333.03
#2005-03-04| 332.21
#2005-03-07| 330.61
#2005-03-08| 326.48
#2005-03-09| 327.56
#2005-03-10| 325.34
#2005-03-11| 328.05
#2005-03-14| 326.20
#2005-03-15| 319.68
#2005-03-16| 318.38
#2005-03-17| 315.45
#2005-03-18| 316.54
#2005-03-21| 316.24
#2005-03-22| 314.88
#2005-03-23| 313.34
#2005-03-24| 311.78
#2005-03-25| .
#2005-03-28| 315.23
#2005-03-29| 307.67
#2005-03-30| 307.69
#2005-03-31| 312.54
#2005-04-01| 317.06
#2005-04-04| 315.45
#2005-04-05| 315.04
#2005-04-06| 317.77
#2005-04-07| 317.32
#2005-04-08| 318.98
#2005-04-11| 317.39
#2005-04-12| 317.99
#2005-04-13| 318.76
#2005-04-14| 314.96
#2005-04-15| 309.75
#2005-04-18| 305.06
#2005-04-19| 308.60
#2005-04-20| 311.46
#2005-04-21| 312.80
#2005-04-22| 313.74
#2005-04-25| 314.45
#2005-04-26| 314.31
#2005-04-27| 314.92
#2005-04-28| 316.72
#2005-04-29| 316.56
#2005-05-02| 314.92
#2005-05-03| 314.90
#2005-05-04| 320.06
#2005-05-05| 321.30
#2005-05-06| 322.17
#2005-05-09| 321.01
#2005-05-10| 321.12
#2005-05-11| 321.40
#2005-05-12| 319.55
#2005-05-13| 319.60
#2005-05-16| 319.41
#2005-05-17| 319.26
#2005-05-18| 319.27
#2005-05-19| 321.91
#2005-05-20| 321.98
#2005-05-23| 320.58
#2005-05-24| 322.60
#2005-05-25| 322.75
#2005-05-26| 324.67
#2005-05-27| 330.39
#2005-05-30| .
#2005-05-31| 332.68
#2005-06-01| 330.02
#2005-06-02| 329.83
#2005-06-03| 333.74
#2005-06-06| 334.73
#2005-06-07| 333.26
#2005-06-08| 335.87
#2005-06-09| 338.57
#2005-06-10| 337.90
#2005-06-13| 337.40
#2005-06-14| 337.47
#2005-06-15| 340.20
#2005-06-16| 340.79
#2005-06-17| 340.96
#2005-06-20| 338.07
#2005-06-21| 338.73
#2005-06-22| 342.06
#2005-06-23| 342.71
#2005-06-24| 343.47
#2005-06-27| 343.50
#2005-06-28| 340.00
#2005-06-29| 339.20
#2005-06-30| 339.28
#2005-07-01| 342.42
#2005-07-04| .
#2005-07-05| 338.67
#2005-07-06| 341.36
#2005-07-07| 340.57
#2005-07-08| 340.63
#2005-07-11| 343.67
#2005-07-12| 344.67
#2005-07-13| 344.62
#2005-07-14| 346.71
#2005-07-15| 345.47
#2005-07-18| 348.33
#2005-07-19| 346.93
#2005-07-20| 346.05
#2005-07-21| 345.99
#2005-07-22| 350.98
#2005-07-25| 353.11
#2005-07-26| 353.34
#2005-07-27| 353.02
#2005-07-28| 353.70
#2005-07-29| 353.61
#2005-08-01| 354.90
#2005-08-02| 357.63
#2005-08-03| 358.94
#2005-08-04| 359.41
#2005-08-05| 357.88
#2005-08-08| 355.07
#2005-08-09| 356.78
#2005-08-10| 357.59
#2005-08-11| 360.30
#2005-08-12| 362.28
#2005-08-15| 359.48
#2005-08-16| 359.88
#2005-08-17| 360.54
#2005-08-18| 359.24
#2005-08-19| 357.95
#2005-08-22| 360.00
#2005-08-23| 358.87
#2005-08-24| 356.37
#2005-08-25| 357.58
#2005-08-26| 356.75
#2005-08-29| 350.66
#2005-08-30| 352.19
#2005-08-31| 352.81
#2005-09-01| 359.32
#2005-09-02| 360.76
#2005-09-05| .
#2005-09-06| 363.66
#2005-09-07| 363.71
#2005-09-08| 363.24
#2005-09-09| 365.55
#2005-09-12| 369.25
#2005-09-13| 369.14
#2005-09-14| 368.09
#2005-09-15| 368.96
#2005-09-16| 370.38
#2005-09-19| 372.97
#2005-09-20| 372.56
#2005-09-21| 376.58
#2005-09-22| 373.67
#2005-09-23| 370.73
#2005-09-26| 375.58
#2005-09-27| 373.82
#2005-09-28| 376.55
#2005-09-29| 378.38
#2005-09-30| 378.73
#2005-10-03| 380.05
#2005-10-04| 382.69
#2005-10-05| 377.99
#2005-10-06| 370.94
#2005-10-07| 371.74
#2005-10-10| 374.10
#2005-10-11| 373.32
#2005-10-12| 370.25
#2005-10-13| 367.10
#2005-10-14| 365.38
#2005-10-17| 361.07
#2005-10-18| 359.42
#2005-10-19| 350.76
#2005-10-20| 349.08
#2005-10-21| 353.62
#2005-10-24| 349.82
#2005-10-25| 351.95
#2005-10-26| 353.75
#2005-10-27| 353.60
#2005-10-28| 349.04
#2005-10-31| 355.58
#2005-11-01| 359.48
#2005-11-02| 364.86
#2005-11-03| 365.86
#2005-11-04| 364.14
#2005-11-07| 364.16
#2005-11-08| 365.87
#2005-11-09| 370.76
#2005-11-10| 372.28
#2005-11-11| 378.99
#2005-11-14| 378.96
#2005-11-15| 377.28
#2005-11-16| 377.07
#2005-11-17| 377.51
#2005-11-18| 379.34
#2005-11-21| 376.40
#2005-11-22| 372.09
#2005-11-23| 379.99
#2005-11-24| .
#2005-11-25| 390.22
#2005-11-28| 393.31
#2005-11-29| 390.79
#2005-11-30| 393.26
#2005-12-01| 398.05
#2005-12-02| 401.45
#2005-12-05| 400.10
#2005-12-06| 401.51
#2005-12-07| 403.86
#2005-12-08| 402.47
#2005-12-09| 403.64
#2005-12-12| 405.27
#2005-12-13| 407.98
#2005-12-14| 410.75
#2005-12-15| 408.70
#2005-12-16| 408.93
#2005-12-19| 419.66
#2005-12-20| 418.26
#2005-12-21| 419.05
#2005-12-22| 421.22
#2005-12-23| 425.71
#2005-12-26| .
#2005-12-27| 424.89
#2005-12-28| 422.83
#2005-12-29| 423.99
#2005-12-30| 426.18
#2006-01-02| .
#2006-01-03| 432.44
#2006-01-04| 436.44
#2006-01-05| 436.30
#2006-01-06| 438.78
#2006-01-09| 440.92
#2006-01-10| 435.93
#2006-01-11| 438.56
#2006-01-12| 444.86
#2006-01-13| 443.40
#2006-01-16| .
#2006-01-17| 436.03
#2006-01-18| 428.65
#2006-01-19| 433.03
#2006-01-20| 428.29
#2006-01-23| 428.63
#2006-01-24| 436.50
#2006-01-25| 441.89
#2006-01-26| 441.78
#2006-01-27| 445.87
#2006-01-30| 444.55
#2006-01-31| 448.85
#2006-02-01| 447.03
#2006-02-02| 447.70
#2006-02-03| 448.47
#2006-02-06| 464.05
#2006-02-07| 461.30
#2006-02-08| 454.92
#2006-02-09| 457.59
#2006-02-10| 468.69
#2006-02-13| 459.84
#2006-02-14| 467.20
#2006-02-15| 470.97
#2006-02-16| 471.88
#2006-02-17| 469.80
#2006-02-20| .
#2006-02-21| 472.92
#2006-02-22| 466.55
#2006-02-23| 470.18
#2006-02-24| 476.37
#2006-02-27| 479.42
#2006-02-28| 482.00
#2006-03-01| 484.76
#2006-03-02| 487.15
#2006-03-03| 481.16
#2006-03-06| 483.85
#2006-03-07| 478.32
#2006-03-08| 471.99
#2006-03-09| 474.64
#2006-03-10| 480.44
#2006-03-13| 481.31
#2006-03-14| 478.43
#2006-03-15| 480.62
#2006-03-16| 481.11
#2006-03-17| 480.17
#2006-03-20| 481.46
#2006-03-21| 480.62
#2006-03-22| 473.70
#2006-03-23| 475.71
#2006-03-24| 478.40
#2006-03-27| 486.95
#2006-03-28| 487.03
#2006-03-29| 490.97
#2006-03-30| 493.45
#2006-03-31| 496.71
#2006-04-03| 501.12
#2006-04-04| 506.92
#2006-04-05| 515.02
#2006-04-06| 521.21
#2006-04-07| 516.04
#2006-04-10| 514.08
#2006-04-11| 512.79
#2006-04-12| 503.78
#2006-04-13| 504.24
#2006-04-14| .
#2006-04-17| 513.52
#2006-04-18| 516.53
#2006-04-19| 519.59
#2006-04-20| 518.94
#2006-04-21| 519.98
#2006-04-24| 521.95
#2006-04-25| 516.02
#2006-04-26| 524.50
#2006-04-27| 526.56
#2006-04-28| 523.68
#2006-05-01| 526.44
#2006-05-02| 529.14
#2006-05-03| 530.84
#2006-05-04| 534.65
#2006-05-05| 531.55
#2006-05-08| 534.99
#2006-05-09| 533.06
#2006-05-10| 534.38
#2006-05-11| 529.11
#2006-05-12| 522.69
#2006-05-15| 505.70
#2006-05-16| 502.58
#2006-05-17| 514.44
#2006-05-18| 492.92
#2006-05-19| 485.30
#2006-05-22| 468.44
#2006-05-23| 471.97
#2006-05-24| 465.61
#2006-05-25| 467.85
#2006-05-26| 477.62
#2006-05-29| .
#2006-05-30| 472.79
#2006-05-31| 465.17
#2006-06-01| 453.89
#2006-06-02| 462.75
#2006-06-05| 454.65
#2006-06-06| 447.40
#2006-06-07| 437.16
#2006-06-08| 414.95
#2006-06-09| 427.35
#2006-06-12| 422.10
#2006-06-13| 407.42
#2006-06-14| 410.57
#2006-06-15| 414.79
#2006-06-16| 431.82
#2006-06-19| 429.38
#2006-06-20| 419.38
#2006-06-21| 420.05
#2006-06-22| 425.46
#2006-06-23| 425.29
#2006-06-26| 422.23
#2006-06-27| 430.88
#2006-06-28| 430.63
#2006-06-29| 435.75
#2006-06-30| 452.65
#2006-07-03| 456.24
#2006-07-04| .
#2006-07-05| 454.21
#2006-07-06| 450.47
#2006-07-07| 449.51
#2006-07-10| 457.92
#2006-07-11| 455.48
#2006-07-12| 456.27
#2006-07-13| 454.71
#2006-07-14| 445.85
#2006-07-17| 436.03
#2006-07-18| 430.75
#2006-07-19| 427.83
#2006-07-20| 440.63
#2006-07-21| 436.13
#2006-07-24| 432.29
#2006-07-25| 438.14
#2006-07-26| 439.53
#2006-07-27| 443.82
#2006-07-28| 443.36
#2006-07-31| 442.86
#2006-08-01| 442.68
#2006-08-02| 445.60
#2006-08-03| 444.70
#2006-08-04| 444.64
#2006-08-07| 443.81
#2006-08-08| 450.39
#2006-08-09| 460.11
#2006-08-10| 459.87
#2006-08-11| 456.22
#2006-08-14| 458.71
#2006-08-15| 458.31
#2006-08-16| 461.91
#2006-08-17| 467.35
#2006-08-18| 465.62
#2006-08-21| 462.99
#2006-08-22| 465.67
#2006-08-23| 460.54
#2006-08-24| 458.53
#2006-08-25| 461.03
#2006-08-28| 456.08
#2006-08-29| 462.21
#2006-08-30| 464.09
#2006-08-31| 465.99
#2006-09-01| 468.47
#2006-09-04| .
#2006-09-05| 474.95
#2006-09-06| 474.49
#2006-09-07| 471.26
#2006-09-08| 473.49
#2006-09-11| 465.01
#2006-09-12| 463.75
#2006-09-13| 468.11
#2006-09-14| 473.87
#2006-09-15| 477.52
#2006-09-18| 486.81
#2006-09-19| 485.82
#2006-09-20| 485.34
#2006-09-21| 491.71
#2006-09-22| 485.26
#2006-09-25| 483.99
#2006-09-26| 482.74
#2006-09-27| 484.26
#2006-09-28| 483.17
#2006-09-29| 485.99
#2006-10-02| 487.00
#2006-10-03| 487.80
#2006-10-04| 481.57
#2006-10-05| 485.07
#2006-10-06| 483.74
#2006-10-09| 475.53
#2006-10-10| 477.65
#2006-10-11| 477.06
#2006-10-12| 479.24
#2006-10-13| 485.69
#2006-10-16| 489.42
#2006-10-17| 485.85
#2006-10-18| 485.29
#2006-10-19| 484.45
#2006-10-20| 485.23
#2006-10-23| 485.95
#2006-10-24| 489.26
#2006-10-25| 489.34
#2006-10-26| 490.98
#2006-10-27| 491.96
#2006-10-30| 491.44
#2006-10-31| 496.75
#2006-11-01| 502.22
#2006-11-02| 507.31
#2006-11-03| 507.91
#2006-11-06| 510.59
#2006-11-07| 510.15
#2006-11-08| 505.53
#2006-11-09| 508.83
#2006-11-10| 508.24
#2006-11-13| 507.63
#2006-11-14| 507.82
#2006-11-15| 505.99
#2006-11-16| 508.33
#2006-11-17| 503.83
#2006-11-20| 503.19
#2006-11-21| 509.72
#2006-11-22| 511.03
#2006-11-23| .
#2006-11-24| 511.43
#2006-11-27| 513.44
#2006-11-28| 512.36
#2006-11-29| 519.26
#2006-11-30| 523.65
#2006-12-01| 528.05
#2006-12-04| 530.74
#2006-12-05| 529.16
#2006-12-06| 530.97
#2006-12-07| 530.51
#2006-12-08| 525.66
#2006-12-11| 518.54
#2006-12-12| 512.63
#2006-12-13| 512.64
#2006-12-14| 523.39
#2006-12-15| 524.97
#2006-12-18| 523.79
#2006-12-19| 513.42
#2006-12-20| 519.02
#2006-12-21| 516.11
#2006-12-22| 516.33
#2006-12-25| .
#2006-12-26| 521.16
#2006-12-27| 524.67
#2006-12-28| 528.25
#2006-12-29| 530.36
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 528.17
#2007-01-04| 521.49
#2007-01-05| 517.40
#2007-01-08| 511.70
#2007-01-09| 511.28
#2007-01-10| 503.07
#2007-01-11| 507.51
#2007-01-12| 515.98
#2007-01-15| .
#2007-01-16| 518.96
#2007-01-17| 518.78
#2007-01-18| 521.13
#2007-01-19| 518.83
#2007-01-22| 521.14
#2007-01-23| 519.52
#2007-01-24| 522.66
#2007-01-25| 522.59
#2007-01-26| 520.24
#2007-01-29| 515.81
#2007-01-30| 515.17
#2007-01-31| 512.89
#2007-02-01| 518.19
#2007-02-02| 524.70
#2007-02-05| 527.56
#2007-02-06| 528.19
#2007-02-07| 530.17
#2007-02-08| 528.25
#2007-02-09| 527.91
#2007-02-12| 524.40
#2007-02-13| 522.74
#2007-02-14| 526.18
#2007-02-15| 529.36
#2007-02-16| 531.79
#2007-02-19| .
#2007-02-20| 528.05
#2007-02-21| 527.99
#2007-02-22| 531.11
#2007-02-23| 526.81
#2007-02-26| 529.58
#2007-02-27| 522.04
#2007-02-28| 515.85
#2007-03-01| 510.99
#2007-03-02| 505.48
#2007-03-05| 481.45
#2007-03-06| 489.10
#2007-03-07| 486.36
#2007-03-08| 497.24
#2007-03-09| 494.48
#2007-03-12| 493.59
#2007-03-13| 494.89
#2007-03-14| 482.61
#2007-03-15| 488.48
#2007-03-16| 487.87
#2007-03-19| 490.59
#2007-03-20| 494.70
#2007-03-21| 499.95
#2007-03-22| 505.69
#2007-03-23| 508.45
#2007-03-26| 510.92
#2007-03-27| 510.38
#2007-03-28| 509.34
#2007-03-29| 512.22
#2007-03-30| 518.78
#2007-04-02| 515.89
#2007-04-03| 518.95
#2007-04-04| 524.06
#2007-04-05| 527.22
#2007-04-06| .
#2007-04-09| 534.37
#2007-04-10| 538.21
#2007-04-11| 539.77
#2007-04-12| 540.77
#2007-04-13| 538.47
#2007-04-16| 549.71
#2007-04-17| 546.77
#2007-04-18| 547.99
#2007-04-19| 541.87
#2007-04-20| 549.58
#2007-04-23| 550.99
#2007-04-24| 551.74
#2007-04-25| 551.81
#2007-04-26| 552.12
#2007-04-27| 548.48
#2007-04-30| 544.96
#2007-05-01| 544.86
#2007-05-02| 545.65
#2007-05-03| 549.11
#2007-05-04| 555.27
#2007-05-07| 558.65
#2007-05-08| 558.33
#2007-05-09| 558.93
#2007-05-10| 561.03
#2007-05-11| 558.16
#2007-05-14| 564.71
#2007-05-15| 562.83
#2007-05-16| 567.64
#2007-05-17| 570.89
#2007-05-18| 571.43
#2007-05-21| 579.42
#2007-05-22| 582.48
#2007-05-23| 581.69
#2007-05-24| 580.37
#2007-05-25| 582.76
#2007-05-28| .
#2007-05-29| 590.87
#2007-05-30| 585.02
#2007-05-31| 590.33
#2007-06-01| 589.00
#2007-06-04| 588.22
#2007-06-05| 588.80
#2007-06-06| 587.52
#2007-06-07| 588.55
#2007-06-08| 582.05
#2007-06-11| 582.42
#2007-06-12| 588.24
#2007-06-13| 585.60
#2007-06-14| 595.51
#2007-06-15| 596.71
#2007-06-18| 599.32
#2007-06-19| 601.11
#2007-06-20| 601.66
#2007-06-21| 601.67
#2007-06-22| 595.49
#2007-06-25| 596.10
#2007-06-26| 596.82
#2007-06-27| 594.58
#2007-06-28| 599.44
#2007-06-29| 600.16
#2007-07-02| 606.48
#2007-07-03| 616.45
#2007-07-04| .
#2007-07-05| 626.21
#2007-07-06| 626.02
#2007-07-09| 626.07
#2007-07-10| 621.33
#2007-07-11| 619.78
#2007-07-12| 621.72
#2007-07-13| 632.73
#2007-07-16| 632.32
#2007-07-17| 635.50
#2007-07-18| 633.78
#2007-07-19| 637.20
#2007-07-20| 645.25
#2007-07-23| 648.03
#2007-07-24| 643.98
#2007-07-25| 650.79
#2007-07-26| 647.42
#2007-07-27| 630.31
#2007-07-30| 632.49
#2007-07-31| 644.76
#2007-08-01| 624.38
#2007-08-02| 623.73
#2007-08-03| 631.05
#2007-08-06| 622.56
#2007-08-07| 619.13
#2007-08-08| 630.35
#2007-08-09| 629.69
#2007-08-10| 610.46
#2007-08-13| 616.36
#2007-08-14| 613.07
#2007-08-15| 604.21
#2007-08-16| 565.11
#2007-08-17| 547.39
#2007-08-20| 572.92
#2007-08-21| 571.80
#2007-08-22| 584.51
#2007-08-23| 597.37
#2007-08-24| 595.58
#2007-08-27| 605.34
#2007-08-28| 604.83
#2007-08-29| 604.10
#2007-08-30| 614.10
#2007-08-31| 626.97
#2007-09-03| .
#2007-09-04| 622.61
#2007-09-05| 625.35
#2007-09-06| 632.48
#2007-09-07| 633.92
#2007-09-10| 633.22
#2007-09-11| 637.04
#2007-09-12| 634.73
#2007-09-13| 641.74
#2007-09-14| 648.81
#2007-09-17| 646.74
#2007-09-18| 641.16
#2007-09-19| 658.11
#2007-09-20| 665.07
#2007-09-21| 668.85
#2007-09-24| 670.57
#2007-09-25| 669.35
#2007-09-26| 672.89
#2007-09-27| 681.90
#2007-09-28| 683.32
#2007-10-01| 685.69
#2007-10-02| 695.33
#2007-10-03| 697.02
#2007-10-04| 692.89
#2007-10-05| 693.84
#2007-10-08| 693.22
#2007-10-09| 697.69
#2007-10-10| 703.12
#2007-10-11| 712.86
#2007-10-12| 699.34
#2007-10-15| 700.17
#2007-10-16| 692.19
#2007-10-17| 687.77
#2007-10-18| 691.11
#2007-10-19| 677.29
#2007-10-22| 663.35
#2007-10-23| 677.89
#2007-10-24| 673.56
#2007-10-25| 684.38
#2007-10-26| 697.88
#2007-10-29| 708.37
#2007-10-30| 707.57
#2007-10-31| 710.68
#2007-11-01| 704.91
#2007-11-02| 698.02
#2007-11-05| 696.34
#2007-11-06| 705.47
#2007-11-07| 711.40
#2007-11-08| 696.52
#2007-11-09| 693.56
#2007-11-12| 683.38
#2007-11-13| 684.27
#2007-11-14| 698.83
#2007-11-15| 691.13
#2007-11-16| 690.16
#2007-11-19| 683.43
#2007-11-20| 677.24
#2007-11-21| 655.79
#2007-11-22| .
#2007-11-23| 641.06
#2007-11-26| 660.93
#2007-11-27| 658.79
#2007-11-28| 658.31
#2007-11-29| 667.26
#2007-11-30| 672.58
#2007-12-03| 682.39
#2007-12-04| 690.78
#2007-12-05| 699.30
#2007-12-06| 699.68
#2007-12-07| 694.86
#2007-12-10| 693.26
#2007-12-11| 696.43
#2007-12-12| 698.63
#2007-12-13| 703.25
#2007-12-14| 704.69
#2007-12-17| 681.51
#2007-12-18| 677.80
#2007-12-19| 682.82
#2007-12-20| 673.40
#2007-12-21| 681.43
#2007-12-24| 691.68
#2007-12-25| .
#2007-12-26| 690.83
#2007-12-27| 702.85
#2007-12-28| 705.12
#2007-12-31| 713.27
#2008-01-01| .
#2008-01-02| 711.97
#2008-01-03| 710.38
#2008-01-04| 727.25
#2008-01-07| 730.23
#2008-01-08| 729.87
#2008-01-09| 724.78
#2008-01-10| 714.03
#2008-01-11| 707.74
#2008-01-14| 703.04
#2008-01-15| 697.94
#2008-01-16| 674.98
#2008-01-17| 683.25
#2008-01-18| 679.92
#2008-01-21| .
#2008-01-22| 612.95
#2008-01-23| 628.87
#2008-01-24| 628.67
#2008-01-25| 650.15
#2008-01-28| 631.58
#2008-01-29| 637.87
#2008-01-30| 628.30
#2008-01-31| 632.12
#2008-02-01| 642.27
#2008-02-04| 655.82
#2008-02-05| 659.81
#2008-02-06| 652.14
#2008-02-07| 646.87
#2008-02-08| 649.54
#2008-02-11| 628.83
#2008-02-12| 627.64
#2008-02-13| 630.57
#2008-02-14| 648.38
#2008-02-15| 648.85
#2008-02-18| .
#2008-02-19| 655.61
#2008-02-20| 643.87
#2008-02-21| 652.01
#2008-02-22| 647.54
#2008-02-25| 661.16
#2008-02-26| 661.18
#2008-02-27| 667.14
#2008-02-28| 671.82
#2008-02-29| 670.80
#2008-03-03| 657.23
#2008-03-04| 659.19
#2008-03-05| 666.02
#2008-03-06| 669.63
#2008-03-07| 653.75
#2008-03-10| 637.84
#2008-03-11| 646.41
#2008-03-12| 646.14
#2008-03-13| 627.03
#2008-03-14| 626.10
#2008-03-17| 598.44
#2008-03-18| 604.21
#2008-03-19| 616.56
#2008-03-20| 614.30
#2008-03-21| .
#2008-03-24| 625.14
#2008-03-25| 643.41
#2008-03-26| 645.75
#2008-03-27| 653.42
#2008-03-28| 664.62
#2008-03-31| 659.35
#2008-04-01| 658.74
#2008-04-02| 664.60
#2008-04-03| 664.77
#2008-04-04| 663.51
#2008-04-07| 677.95
#2008-04-08| 672.44
#2008-04-09| 671.04
#2008-04-10| 678.24
#2008-04-11| 680.71
#2008-04-14| 673.03
#2008-04-15| 675.83
#2008-04-16| 681.44
#2008-04-17| 682.08
#2008-04-18| 683.00
#2008-04-21| 692.68
#2008-04-22| 690.73
#2008-04-23| 693.45
#2008-04-24| 697.72
#2008-04-25| 700.44
#2008-04-28| 700.47
#2008-04-29| 699.17
#2008-04-30| 705.83
#2008-05-01| 705.98
#2008-05-02| 706.16
#2008-05-05| 705.75
#2008-05-06| 705.03
#2008-05-07| 698.53
#2008-05-08| 685.45
#2008-05-09| 680.14
#2008-05-12| 678.77
#2008-05-13| 685.14
#2008-05-14| 686.38
#2008-05-15| 698.68
#2008-05-16| 702.55
#2008-05-19| 699.28
#2008-05-20| 690.26
#2008-05-21| 690.15
#2008-05-22| 683.49
#2008-05-23| 674.67
#2008-05-26| .
#2008-05-27| 667.14
#2008-05-28| 667.92
#2008-05-29| 674.02
#2008-05-30| 678.02
#2008-06-02| 676.98
#2008-06-03| 669.75
#2008-06-04| 669.65
#2008-06-05| 670.78
#2008-06-06| 668.70
#2008-06-09| 654.94
#2008-06-10| 640.34
#2008-06-11| 642.64
#2008-06-12| 627.40
#2008-06-13| 628.01
#2008-06-16| 635.92
#2008-06-17| 640.45
#2008-06-18| 643.35
#2008-06-19| 628.60
#2008-06-20| 619.81
#2008-06-23| 610.46
#2008-06-24| 605.25
#2008-06-25| 606.78
#2008-06-26| 607.74
#2008-06-27| 587.76
#2008-06-30| 583.96
#2008-07-01| 574.87
#2008-07-02| 569.19
#2008-07-03| 558.96
#2008-07-04| .
#2008-07-07| 569.10
#2008-07-08| 559.89
#2008-07-09| 571.30
#2008-07-10| 571.49
#2008-07-11| 575.52
#2008-07-14| 572.57
#2008-07-15| 551.30
#2008-07-16| 551.42
#2008-07-17| 560.94
#2008-07-18| 562.22
#2008-07-21| 577.48
#2008-07-22| 578.84
#2008-07-23| 594.03
#2008-07-24| 604.20
#2008-07-25| 597.98
#2008-07-28| 599.84
#2008-07-29| 589.70
#2008-07-30| 594.01
#2008-07-31| 593.36
#2008-08-01| 591.41
#2008-08-04| 586.60
#2008-08-05| 586.63
#2008-08-06| 595.89
#2008-08-07| 597.31
#2008-08-08| 595.94
#2008-08-11| 601.73
#2008-08-12| 598.68
#2008-08-13| 591.73
#2008-08-14| 592.03
#2008-08-15| 591.69
#2008-08-18| 579.41
#2008-08-19| 571.29
#2008-08-20| 575.01
#2008-08-21| 565.65
#2008-08-22| 562.28
#2008-08-25| 560.46
#2008-08-26| 554.25
#2008-08-27| 560.65
#2008-08-28| 558.08
#2008-08-29| 561.10
#2008-09-01| .
#2008-09-02| 547.32
#2008-09-03| 542.02
#2008-09-04| 534.04
#2008-09-05| 527.62
#2008-09-08| 549.64
#2008-09-09| 535.26
#2008-09-10| 534.63
#2008-09-11| 515.53
#2008-09-12| 517.72
#2008-09-15| 509.83
#2008-09-16| 484.08
#2008-09-17| 490.07
#2008-09-18| 476.23
#2008-09-19| 501.74
#2008-09-22| 505.57
#2008-09-23| 502.63
#2008-09-24| 504.64
#2008-09-25| 502.05
#2008-09-26| 496.83
#2008-09-29| 486.78
#2008-09-30| 481.63
#2008-10-01| 487.33
#2008-10-02| 482.88
#2008-10-03| 480.21
#2008-10-06| 452.63
#2008-10-07| 443.06
#2008-10-08| 415.20
#2008-10-09| 416.52
#2008-10-10| 408.59
#2008-10-13| 426.47
#2008-10-14| 441.20
#2008-10-15| 424.44
#2008-10-16| 395.70
#2008-10-17| 393.73
#2008-10-20| 401.03
#2008-10-21| 402.71
#2008-10-22| 389.33
#2008-10-23| 366.19
#2008-10-24| 340.23
#2008-10-27| 324.80
#2008-10-28| 331.89
#2008-10-29| 337.18
#2008-10-30| 376.46
#2008-10-31| 380.09
#2008-11-03| 399.80
#2008-11-04| 406.37
#2008-11-05| 411.04
#2008-11-06| 393.76
#2008-11-07| 401.21
#2008-11-10| 403.37
#2008-11-11| 394.56
#2008-11-12| 381.83
#2008-11-13| 374.41
#2008-11-14| 372.51
#2008-11-17| 364.34
#2008-11-18| 350.95
#2008-11-19| 352.23
#2008-11-20| 338.10
#2008-11-21| 347.41
#2008-11-24| 342.33
#2008-11-25| 346.34
#2008-11-26| 354.23
#2008-11-27| .
#2008-11-28| 361.09
#2008-12-01| 357.84
#2008-12-02| 352.00
#2008-12-03| 350.50
#2008-12-04| 350.20
#2008-12-05| 350.20
#2008-12-08| 365.17
#2008-12-09| 366.34
#2008-12-10| 380.05
#2008-12-11| 385.69
#2008-12-12| 376.82
#2008-12-15| 387.11
#2008-12-16| 391.77
#2008-12-17| 397.97
#2008-12-18| 408.66
#2008-12-19| 407.55
#2008-12-22| 397.45
#2008-12-23| 387.03
#2008-12-24| 389.52
#2008-12-25| .
#2008-12-26| 386.23
#2008-12-29| 395.92
#2008-12-30| 398.73
#2008-12-31| 398.45
#2009-01-01| .
#2009-01-02| 395.05
#2009-01-05| 397.57
#2009-01-06| 402.75
#2009-01-07| 402.04
#2009-01-08| 391.23
#2009-01-09| 393.81
#2009-01-12| 383.70
#2009-01-13| 385.88
#2009-01-14| 391.73
#2009-01-15| 374.59
#2009-01-16| 384.41
#2009-01-19| .
#2009-01-20| 376.51
#2009-01-21| 375.80
#2009-01-22| 375.20
#2009-01-23| 370.31
#2009-01-26| 370.33
#2009-01-27| 372.08
#2009-01-28| 381.12
#2009-01-29| 381.95
#2009-01-30| 382.71
#2009-02-02| 377.67
#2009-02-03| 382.46
#2009-02-04| 388.75
#2009-02-05| 386.91
#2009-02-06| 391.63
#2009-02-09| 391.61
#2009-02-10| 388.27
#2009-02-11| 384.97
#2009-02-12| 381.85
#2009-02-13| 389.31
#2009-02-16| .
#2009-02-17| 373.70
#2009-02-18| 372.51
#2009-02-19| 371.90
#2009-02-20| 364.64
#2009-02-23| 367.99
#2009-02-24| 362.98
#2009-02-25| 366.36
#2009-02-26| 363.54
#2009-02-27| 358.91
#2009-03-02| 344.82
#2009-03-03| 343.64
#2009-03-04| 349.65
#2009-03-05| 345.71
#2009-03-06| 347.79
#2009-03-09| 345.13
#2009-03-10| 351.43
#2009-03-11| 357.70
#2009-03-12| 357.79
#2009-03-13| 367.08
#2009-03-16| 377.47
#2009-03-17| 384.61
#2009-03-18| 384.56
#2009-03-19| 387.84
#2009-03-20| 386.16
#2009-03-23| 397.74
#2009-03-24| 401.93
#2009-03-25| 405.12
#2009-03-26| 413.98
#2009-03-27| 414.72
#2009-03-30| 399.78
#2009-03-31| 406.97
#2009-04-01| 412.36
#2009-04-02| 425.11
#2009-04-03| 422.75
#2009-04-06| 425.24
#2009-04-07| 422.78
#2009-04-08| 421.11
#2009-04-09| 431.49
#2009-04-10| .
#2009-04-13| 435.72
#2009-04-14| 435.90
#2009-04-15| 436.55
#2009-04-16| 445.54
#2009-04-17| 442.22
#2009-04-20| 441.39
#2009-04-21| 441.59
#2009-04-22| 444.25
#2009-04-23| 450.51
#2009-04-24| 452.08
#2009-04-27| 443.64
#2009-04-28| 432.90
#2009-04-29| 442.92
#2009-04-30| 463.50
#2009-05-01| 463.46
#2009-05-04| 478.56
#2009-05-05| 478.53
#2009-05-06| 479.21
#2009-05-07| 478.83
#2009-05-08| 483.46
#2009-05-11| 485.49
#2009-05-12| 483.72
#2009-05-13| 483.62
#2009-05-14| 479.31
#2009-05-15| 489.64
#2009-05-18| 505.23
#2009-05-19| 508.33
#2009-05-20| 512.41
#2009-05-21| 508.40
#2009-05-22| 509.48
#2009-05-25| .
#2009-05-26| 500.92
#2009-05-27| 508.63
#2009-05-28| 516.70
#2009-05-29| 522.46
#2009-06-01| 535.61
#2009-06-02| 529.54
#2009-06-03| 537.60
#2009-06-04| 530.87
#2009-06-05| 529.25
#2009-06-08| 522.64
#2009-06-09| 521.66
#2009-06-10| 535.34
#2009-06-11| 536.56
#2009-06-12| 539.63
#2009-06-15| 532.06
#2009-06-16| 527.16
#2009-06-17| 522.49
#2009-06-18| 515.78
#2009-06-19| 524.12
#2009-06-22| 527.11
#2009-06-23| 514.32
#2009-06-24| 525.72
#2009-06-25| 533.69
#2009-06-26| 540.11
#2009-06-29| 540.12
#2009-06-30| 539.54
#2009-07-01| 544.56
#2009-07-02| 546.23
#2009-07-03| .
#2009-07-06| 549.99
#2009-07-07| 560.07
#2009-07-08| 553.42
#2009-07-09| 555.73
#2009-07-10| 551.77
#2009-07-13| 534.57
#2009-07-14| 546.13
#2009-07-15| 559.30
#2009-07-16| 560.50
#2009-07-17| 572.51
#2009-07-20| 583.51
#2009-07-21| 583.20
#2009-07-22| 579.30
#2009-07-23| 585.73
#2009-07-24| 589.25
#2009-07-27| 605.38
#2009-07-28| 611.01
#2009-07-29| 595.84
#2009-07-30| 602.61
#2009-07-31| 611.54
#2009-08-03| 618.19
#2009-08-04| 615.83
#2009-08-05| 609.36
#2009-08-06| 599.58
#2009-08-07| 592.58
#2009-08-10| 590.28
#2009-08-11| 596.39
#2009-08-12| 593.23
#2009-08-13| 604.86
#2009-08-14| 605.29
#2009-08-17| 580.59
#2009-08-18| 582.39
#2009-08-19| 576.29
#2009-08-20| 582.19
#2009-08-21| 584.37
#2009-08-24| 601.57
#2009-08-25| 595.38
#2009-08-26| 591.24
#2009-08-27| 588.77
#2009-08-28| 593.51
#2009-08-31| 586.92
#2009-09-01| 593.55
#2009-09-02| 590.89
#2009-09-03| 595.12
#2009-09-04| 602.25
#2009-09-07| .
#2009-09-08| 612.85
#2009-09-09| 603.27
#2009-09-10| 605.77
#2009-09-11| 603.57
#2009-09-14| 596.59
#2009-09-15| 602.57
#2009-09-16| 609.11
#2009-09-17| 610.78
#2009-09-18| 609.68
#2009-09-21| 610.85
#2009-09-22| 616.49
#2009-09-23| 614.80
#2009-09-24| 613.95
#2009-09-25| 620.99
#2009-09-28| 614.05
#2009-09-29| 623.83
#2009-09-30| 627.32
#2009-10-01| 626.78
#2009-10-02| 623.16
#2009-10-05| 623.70
#2009-10-06| 635.15
#2009-10-07| 640.16
#2009-10-08| 645.63
#2009-10-09| 646.54
#2009-10-12| 650.65
#2009-10-13| 648.95
#2009-10-14| 657.50
#2009-10-15| 654.94
#2009-10-16| 648.51
#2009-10-19| 649.94
#2009-10-20| 651.99
#2009-10-21| 647.40
#2009-10-22| 636.79
#2009-10-23| 650.14
#2009-10-26| 651.57
#2009-10-27| 647.16
#2009-10-28| 634.65
#2009-10-29| 628.10
#2009-10-30| 629.95
#2009-11-02| 626.85
#2009-11-03| 619.49
#2009-11-04| 631.87
#2009-11-05| 630.46
#2009-11-06| 633.15
#2009-11-09| 643.11
#2009-11-10| 642.82
#2009-11-11| 650.01
#2009-11-12| 645.17
#2009-11-13| 649.37
#2009-11-16| 660.94
#2009-11-17| 660.10
#2009-11-18| 659.54
#2009-11-19| 656.44
#2009-11-20| 658.41
#2009-11-23| 663.32
#2009-11-24| 661.13
#2009-11-25| 667.37
#2009-11-26| .
#2009-11-27| 644.87
#2009-11-30| 656.52
#2009-12-01| 662.37
#2009-12-02| 663.48
#2009-12-03| 671.63
#2009-12-04| 675.24
#2009-12-07| 671.99
#2009-12-08| 674.90
#2009-12-09| 674.40
#2009-12-10| 669.70
#2009-12-11| 669.96
#2009-12-14| 671.91
#2009-12-15| 673.43
#2009-12-16| 670.85
#2009-12-17| 660.66
#2009-12-18| 656.84
#2009-12-21| 653.19
#2009-12-22| 659.70
#2009-12-23| 666.25
#2009-12-24| 672.67
#2009-12-25| .
#2009-12-28| 674.14
#2009-12-29| 676.82
#2009-12-30| 678.63
#2009-12-31| 682.98
#2010-01-01| .
#2010-01-04| 692.81
#2010-01-05| 697.18
#2010-01-06| 694.97
#2010-01-07| 685.63
#2010-01-08| 685.69
#2010-01-11| 691.31
#2010-01-12| 690.29
#2010-01-13| 684.22
#2010-01-14| 685.57
#2010-01-15| 688.35
#2010-01-18| .
#2010-01-19| 689.13
#2010-01-20| 685.93
#2010-01-21| 676.23
#2010-01-22| 665.85
#2010-01-25| 664.61
#2010-01-26| 651.72
#2010-01-27| 647.39
#2010-01-28| 656.79
#2010-01-29| 649.24
#2010-02-01| 646.50
#2010-02-02| 645.94
#2010-02-03| 660.52
#2010-02-04| 653.31
#2010-02-05| 629.20
#2010-02-08| 628.35
#2010-02-09| 633.41
#2010-02-10| 641.20
#2010-02-11| 647.98
#2010-02-12| 650.12
#2010-02-15| .
#2010-02-16| 653.20
#2010-02-17| 658.56
#2010-02-18| 656.21
#2010-02-19| 650.54
#2010-02-22| 656.30
#2010-02-23| 655.85
#2010-02-24| 651.17
#2010-02-25| 642.32
#2010-02-26| 640.96
#2010-03-01| 646.29
#2010-03-02| 653.70
#2010-03-03| 659.08
#2010-03-04| 658.32
#2010-03-05| 664.44
#2010-03-08| 675.71
#2010-03-09| 673.32
#2010-03-10| 680.60
#2010-03-11| 678.70
#2010-03-12| 681.11
#2010-03-15| 674.70
#2010-03-16| 677.12
#2010-03-17| 688.62
#2010-03-18| 688.24
#2010-03-19| 693.14
#2010-03-22| 687.52
#2010-03-23| 683.94
#2010-03-24| 683.13
#2010-03-25| 692.95
#2010-03-26| 697.09
#2010-03-29| 701.82
#2010-03-30| 705.37
#2010-03-31| 700.63
#2010-04-01| 706.38
#2010-04-02| .
#2010-04-05| 707.91
#2010-04-06| 712.16
#2010-04-07| 720.75
#2010-04-08| 720.06
#2010-04-09| 722.97
#2010-04-12| 722.13
#2010-04-13| 716.55
#2010-04-14| 724.42
#2010-04-15| 727.97
#2010-04-16| 725.40
#2010-04-19| 709.74
#2010-04-20| 716.61
#2010-04-21| 721.41
#2010-04-22| 720.85
#2010-04-23| 726.61
#2010-04-26| 735.79
#2010-04-27| 737.26
#2010-04-28| 728.77
#2010-04-29| 724.87
#2010-04-30| 726.25
#2010-05-03| 720.93
#2010-05-04| 719.36
#2010-05-05| 708.96
#2010-05-06| 688.67
#2010-05-07| 679.72
#2010-05-10| 697.79
#2010-05-11| 693.48
#2010-05-12| 692.07
#2010-05-13| 705.00
#2010-05-14| 702.73
#2010-05-17| 686.11
#2010-05-18| 686.73
#2010-05-19| 666.86
#2010-05-20| 655.15
#2010-05-21| 652.11
#2010-05-24| 652.27
#2010-05-25| 626.50
#2010-05-26| 641.90
#2010-05-27| 656.09
#2010-05-28| 678.02
#2010-05-31| .
#2010-06-01| 672.47
#2010-06-02| 672.22
#2010-06-03| 691.09
#2010-06-04| 691.48
#2010-06-07| 673.45
#2010-06-08| 679.00
#2010-06-09| 673.39
#2010-06-10| 678.15
#2010-06-11| 683.46
#2010-06-14| 696.93
#2010-06-15| 699.70
#2010-06-16| 702.36
#2010-06-17| 711.12
#2010-06-18| 717.03
#2010-06-21| 735.63
#2010-06-22| 730.33
#2010-06-23| 729.14
#2010-06-24| 728.71
#2010-06-25| 719.63
#2010-06-28| 718.89
#2010-06-29| 707.51
#2010-06-30| 713.28
#2010-07-01| 707.77
#2010-07-02| 703.88
#2010-07-05| .
#2010-07-06| 711.57
#2010-07-07| 710.33
#2010-07-08| 719.72
#2010-07-09| 727.21
#2010-07-12| 728.21
#2010-07-13| 725.24
#2010-07-14| 730.25
#2010-07-15| 728.85
#2010-07-16| 727.20
#2010-07-19| 718.73
#2010-07-20| 722.83
#2010-07-21| 728.48
#2010-07-22| 729.26
#2010-07-23| 736.53
#2010-07-26| 735.53
#2010-07-27| 741.50
#2010-07-28| 739.23
#2010-07-29| 743.68
#2010-07-30| 744.04
#2010-08-02| 758.00
#2010-08-03| 761.61
#2010-08-04| 764.43
#2010-08-05| 769.61
#2010-08-06| 775.63
#2010-08-09| 777.70
#2010-08-10| 771.00
#2010-08-11| 761.65
#2010-08-12| 753.99
#2010-08-13| 764.28
#2010-08-16| 770.36
#2010-08-17| 777.03
#2010-08-18| 786.05
#2010-08-19| 788.29
#2010-08-20| 784.32
#2010-08-23| 781.08
#2010-08-24| 776.99
#2010-08-25| 769.37
#2010-08-26| 771.82
#2010-08-27| 768.96
#2010-08-30| 771.84
#2010-08-31| 771.27
#2010-09-01| 781.40
#2010-09-02| 789.50
#2010-09-03| 798.17
#2010-09-06| .
#2010-09-07| 801.47
#2010-09-08| 796.02
#2010-09-09| 804.18
#2010-09-10| 807.25
#2010-09-13| 815.05
#2010-09-14| 817.21
#2010-09-15| 821.73
#2010-09-16| 820.61
#2010-09-17| 834.32
#2010-09-20| 845.82
#2010-09-21| 843.50
#2010-09-22| 847.59
#2010-09-23| 849.71
#2010-09-24| 857.92
#2010-09-27| 862.42
#2010-09-28| 858.31
#2010-09-29| 863.87
#2010-09-30| 871.32
#2010-10-01| 878.86
#2010-10-04| 878.21
#2010-10-05| 867.69
#2010-10-06| 872.53
#2010-10-07| 872.69
#2010-10-08| 862.96
#2010-10-11| 861.97
#2010-10-12| 850.44
#2010-10-13| 868.04
#2010-10-14| 876.03
#2010-10-15| 870.94
#2010-10-18| 860.21
#2010-10-19| 860.07
#2010-10-20| 858.85
#2010-10-21| 870.72
#2010-10-22| 867.21
#2010-10-25| 871.17
#2010-10-26| 872.48
#2010-10-27| 862.18
#2010-10-28| 863.23
#2010-10-29| 865.24
#2010-11-01| 879.16
#2010-11-02| 881.60
#2010-11-03| 886.60
#2010-11-04| 892.22
#2010-11-05| 896.60
#2010-11-08| 893.48
#2010-11-09| 900.18
#2010-11-10| 896.30
#2010-11-11| 885.93
#2010-11-12| 866.12
#2010-11-15| 860.39
#2010-11-16| 851.80
#2010-11-17| 844.63
#2010-11-18| 857.68
#2010-11-19| 856.51
#2010-11-22| 867.26
#2010-11-23| 852.64
#2010-11-24| 848.50
#2010-11-25| .
#2010-11-26| 834.22
#2010-11-29| 841.78
#2010-11-30| 842.64
#2010-12-01| 855.56
#2010-12-02| 863.85
#2010-12-03| 865.29
#2010-12-06| 867.48
#2010-12-07| 867.28
#2010-12-08| 856.63
#2010-12-09| 855.65
#2010-12-10| 858.47
#2010-12-13| 857.43
#2010-12-14| 861.17
#2010-12-15| 853.23
#2010-12-16| 852.38
#2010-12-17| 853.04
#2010-12-20| 843.41
#2010-12-21| 847.69
#2010-12-22| 848.93
#2010-12-23| 846.07
#2010-12-24| .
#2010-12-27| 850.41
#2010-12-28| 849.85
#2010-12-29| 856.61
#2010-12-30| 866.74
#2010-12-31| 871.41
#2011-01-03| 881.53
#2011-01-04| 886.93
#2011-01-05| 881.56
#2011-01-06| 878.79
#2011-01-07| 866.46
#2011-01-10| 861.79
#2011-01-11| 864.98
#2011-01-12| 869.63
#2011-01-13| 866.81
#2011-01-14| 861.50
#2011-01-17| .
#2011-01-18| 855.65
#2011-01-19| 861.77
#2011-01-20| 850.26
#2011-01-21| 843.24
#2011-01-24| 842.07
#2011-01-25| 839.10
#2011-01-26| 841.44
#2011-01-27| 837.56
#2011-01-28| 832.04
#2011-01-31| 823.55
#2011-02-01| 820.64
#2011-02-02| 824.40
#2011-02-03| 826.17
#2011-02-04| 819.77
#2011-02-07| 823.81
#2011-02-08| 821.44
#2011-02-09| 810.71
#2011-02-10| 797.45
#2011-02-11| 789.39
#2011-02-14| 804.86
#2011-02-15| 805.77
#2011-02-16| 807.93
#2011-02-17| 809.65
#2011-02-18| 816.88
#2011-02-21| .
#2011-02-22| 805.45
#2011-02-23| 799.49
#2011-02-24| 786.64
#2011-02-25| 796.08
#2011-02-28| 805.26
#2011-03-01| 820.02
#2011-03-02| 818.01
#2011-03-03| 827.05
#2011-03-04| 835.22
#2011-03-07| 830.01
#2011-03-08| 831.53
#2011-03-09| 833.25
#2011-03-10| 826.43
#2011-03-11| 818.02
#2011-03-14| 817.60
#2011-03-15| 796.12
#2011-03-16| 802.62
#2011-03-17| 792.15
#2011-03-18| 797.44
#2011-03-21| 805.58
#2011-03-22| 814.52
#2011-03-23| 818.84
#2011-03-24| 825.31
#2011-03-25| 835.27
#2011-03-28| 834.15
#2011-03-29| 834.44
#2011-03-30| 840.65
#2011-03-31| 847.63
#2011-04-01| 856.45
#2011-04-04| 861.56
#2011-04-05| 863.26
#2011-04-06| 867.17
#2011-04-07| 867.08
#2011-04-08| 873.05
#2011-04-11| 873.93
#2011-04-12| 866.14
#2011-04-13| 876.36
#2011-04-14| 879.84
#2011-04-15| 879.91
#2011-04-18| 878.08
#2011-04-19| 872.58
#2011-04-20| 887.86
#2011-04-21| 896.34
#2011-04-22| .
#2011-04-25| 894.39
#2011-04-26| 888.69
#2011-04-27| 891.39
#2011-04-28| 889.21
#2011-04-29| 890.31
#2011-05-02| 892.50
#2011-05-03| 881.74
#2011-05-04| 882.35
#2011-05-05| 876.11
#2011-05-06| 876.21
#2011-05-09| 882.35
#2011-05-10| 884.64
#2011-05-11| 894.71
#2011-05-12| 881.43
#2011-05-13| 893.87
#2011-05-16| 888.18
#2011-05-17| 889.14
#2011-05-18| 891.32
#2011-05-19| 888.68
#2011-05-20| 890.82
#2011-05-23| 873.96
#2011-05-24| 872.80
#2011-05-25| 870.64
#2011-05-26| 877.06
#2011-05-27| 882.97
#2011-05-30| .
#2011-05-31| 904.48
#2011-06-01| 914.08
#2011-06-02| 908.41
#2011-06-03| 907.70
#2011-06-06| 907.40
#2011-06-07| 906.16
#2011-06-08| 903.13
#2011-06-09| 898.11
#2011-06-10| 890.14
#2011-06-13| 883.90
#2011-06-14| 889.15
#2011-06-15| 888.24
#2011-06-16| 876.25
#2011-06-17| 873.52
#2011-06-20| 866.20
#2011-06-21| 875.63
#2011-06-22| 877.77
#2011-06-23| 878.60
#2011-06-24| 887.99
#2011-06-27| 883.89
#2011-06-28| 888.09
#2011-06-29| 903.32
#2011-06-30| 919.86
#2011-07-01| 923.20
#2011-07-04| .
#2011-07-05| 926.26
#2011-07-06| 928.57
#2011-07-07| 936.47
#2011-07-08| 935.30
#2011-07-11| 930.30
#2011-07-12| 910.82
#2011-07-13| 920.40
#2011-07-14| 920.86
#2011-07-15| 924.76
#2011-07-18| 925.12
#2011-07-19| 929.21
#2011-07-20| 937.60
#2011-07-21| 938.18
#2011-07-22| 947.19
#2011-07-25| 939.21
#2011-07-26| 941.49
#2011-07-27| 946.54
#2011-07-28| 948.47
#2011-07-29| 942.88
#2011-08-01| 954.18
#2011-08-02| 941.66
#2011-08-03| 933.09
#2011-08-04| 919.61
#2011-08-05| 886.90
#2011-08-08| 865.67
#2011-08-09| 851.61
#2011-08-10| 866.02
#2011-08-11| 867.61
#2011-08-12| 872.52
#2011-08-15| 881.18
#2011-08-16| 888.28
#2011-08-17| 888.48
#2011-08-18| 884.41
#2011-08-19| 860.44
#2011-08-22| 853.43
#2011-08-23| 858.57
#2011-08-24| 849.83
#2011-08-25| 847.58
#2011-08-26| 841.75
#2011-08-29| 861.44
#2011-08-30| 867.78
#2011-08-31| 879.19
#2011-09-01| 880.64
#2011-09-02| 883.29
#2011-09-05| .
#2011-09-06| 860.22
#2011-09-07| 874.27
#2011-09-08| 869.89
#2011-09-09| 863.86
#2011-09-12| 847.85
#2011-09-13| 839.90
#2011-09-14| 831.72
#2011-09-15| 835.70
#2011-09-16| 845.38
#2011-09-19| 825.52
#2011-09-20| 824.45
#2011-09-21| 822.75
#2011-09-22| 787.13
#2011-09-23| 778.45
#2011-09-26| 754.90
#2011-09-27| 780.53
#2011-09-28| 788.74
#2011-09-29| 796.52
#2011-09-30| 795.67
#2011-10-03| 776.97
#2011-10-04| 758.63
#2011-10-05| 758.96
#2011-10-06| 778.56
#2011-10-07| 794.70
#2011-10-10| 798.42
#2011-10-11| 803.53
#2011-10-12| 812.50
#2011-10-13| 817.48
#2011-10-14| 818.38
#2011-10-17| 831.62
#2011-10-18| 815.59
#2011-10-19| 824.30
#2011-10-20| 808.00
#2011-10-21| 804.00
#2011-10-24| 827.19
#2011-10-25| 835.84
#2011-10-26| 842.70
#2011-10-27| 859.92
#2011-10-28| 866.13
#2011-10-31| 859.72
#2011-11-01| 850.70
#2011-11-02| 852.82
#2011-11-03| 840.96
#2011-11-04| 853.17
#2011-11-07| 853.42
#2011-11-08| 851.44
#2011-11-09| 854.64
#2011-11-10| 832.09
#2011-11-11| 838.88
#2011-11-14| 846.71
#2011-11-15| 840.43
#2011-11-16| 836.23
#2011-11-17| 831.64
#2011-11-18| 815.39
#2011-11-21| 800.05
#2011-11-22| 794.52
#2011-11-23| 781.94
#2011-11-24| .
#2011-11-25| 771.71
#2011-11-28| 788.79
#2011-11-29| 806.32
#2011-11-30| 805.74
#2011-12-01| 832.30
#2011-12-02| 832.49
#2011-12-05| 827.82
#2011-12-06| 820.23
#2011-12-07| 826.41
#2011-12-08| 818.65
#2011-12-09| 801.53
#2011-12-12| 803.95
#2011-12-13| 797.23
#2011-12-14| 796.00
#2011-12-15| 784.56
#2011-12-16| 791.25
#2011-12-19| 778.39
#2011-12-20| 782.42
#2011-12-21| 805.51
#2011-12-22| 806.87
#2011-12-23| 812.02
#2011-12-26| .
#2011-12-27| 806.34
#2011-12-28| 804.36
#2011-12-29| 804.49
#2011-12-30| 804.80
#2012-01-02| .
#2012-01-03| 813.47
#2012-01-04| 809.03
#2012-01-05| 807.04
#2012-01-06| 799.37
#2012-01-09| 800.07
#2012-01-10| 816.68
#2012-01-11| 811.05
#2012-01-12| 810.08
#2012-01-13| 810.71
#2012-01-16| .
#2012-01-17| 819.69
#2012-01-18| 822.23
#2012-01-19| 825.64
#2012-01-20| 824.17
#2012-01-23| 828.15
#2012-01-24| 829.53
#2012-01-25| 831.25
#2012-01-26| 834.09
#2012-01-27| 837.27
#2012-01-30| 830.94
#2012-01-31| 844.37
#2012-02-01| 847.05
#2012-02-02| 860.83
#2012-02-03| 863.07
#2012-02-06| 854.32
#2012-02-07| 854.75
#2012-02-08| 865.52
#2012-02-09| 865.20
#2012-02-10| 854.01
#2012-02-13| 857.51
#2012-02-14| 857.75
#2012-02-15| 864.28
#2012-02-16| 856.35
#2012-02-17| 862.55
#2012-02-20| .
#2012-02-21| 865.68
#2012-02-22| 866.18
#2012-02-23| 863.76
#2012-02-24| 866.21
#2012-02-27| 860.02
#2012-02-28| 864.77
#2012-02-29| 873.32
#2012-03-01| 868.08
#2012-03-02| 871.68
#2012-03-05| 865.43
#2012-03-06| 857.63
#2012-03-07| 861.58
#2012-03-08| 872.22
#2012-03-09| 879.94
#2012-03-12| 876.97
#2012-03-13| 882.87
#2012-03-14| 892.67
#2012-03-15| 887.38
#2012-03-16| 890.84
#2012-03-19| 888.22
#2012-03-20| 884.41
#2012-03-21| 884.88
#2012-03-22| 883.72
#2012-03-23| 884.84
#2012-03-26| 875.42
#2012-03-27| 890.12
#2012-03-28| 888.14
#2012-03-29| 878.86
#2012-03-30| 890.86
#2012-04-02| 891.91
#2012-04-03| 893.76
#2012-04-04| 886.06
#2012-04-05| 886.95
#2012-04-06| .
#2012-04-09| 877.32
#2012-04-10| 882.01
#2012-04-11| 879.52
#2012-04-12| 883.90
#2012-04-13| 893.17
#2012-04-16| 892.49
#2012-04-17| 895.21
#2012-04-18| 894.38
#2012-04-19| 897.43
#2012-04-20| 896.08
#2012-04-23| 890.76
#2012-04-24| 889.64
#2012-04-25| 890.82
#2012-04-26| 892.73
#2012-04-27| 886.16
#2012-04-30| 889.52
#2012-05-01| 889.96
#2012-05-02| 893.31
#2012-05-03| 889.89
#2012-05-04| 889.08
#2012-05-07| 877.68
#2012-05-08| 872.64
#2012-05-09| 875.68
#2012-05-10| 878.09
#2012-05-11| 864.07
#2012-05-14| 855.88
#2012-05-15| 853.52
#2012-05-16| 833.03
#2012-05-17| 841.85
#2012-05-18| 832.34
#2012-05-21| 826.87
#2012-05-22| 832.78
#2012-05-23| 823.21
#2012-05-24| 822.67
#2012-05-25| 819.89
#2012-05-28| .
#2012-05-29| 829.42
#2012-05-30| 821.82
#2012-05-31| 818.67
#2012-06-01| 815.60
#2012-06-04| 800.83
#2012-06-05| 802.36
#2012-06-06| 816.10
#2012-06-07| 829.23
#2012-06-08| 831.39
#2012-06-11| 839.20
#2012-06-12| 837.46
#2012-06-13| 838.51
#2012-06-14| 834.24
#2012-06-15| 839.56
#2012-06-18| 846.50
#2012-06-19| 848.90
#2012-06-20| 850.65
#2012-06-21| 850.55
#2012-06-22| 840.26
#2012-06-25| 838.06
#2012-06-26| 834.84
#2012-06-27| 839.61
#2012-06-28| 840.19
#2012-06-29| 861.96
#2012-07-02| 858.50
#2012-07-03| 871.06
#2012-07-04| .
#2012-07-05| 873.54
#2012-07-06| 872.30
#2012-07-09| 862.77
#2012-07-10| 868.39
#2012-07-11| 865.20
#2012-07-12| 852.80
#2012-07-13| 858.18
#2012-07-16| 855.25
#2012-07-17| 859.34
#2012-07-18| 853.05
#2012-07-19| 858.23
#2012-07-20| 859.32
#2012-07-23| 842.83
#2012-07-24| 846.71
#2012-07-25| 839.24
#2012-07-26| 839.99
#2012-07-27| 858.99
#2012-07-30| 864.01
#2012-07-31| 870.64
#2012-08-01| 874.71
#2012-08-02| 871.86
#2012-08-03| 869.91
#2012-08-06| 881.56
#2012-08-07| 883.22
#2012-08-08| 882.39
#2012-08-09| 893.56
#2012-08-10| 894.72
#2012-08-13| 891.49
#2012-08-14| 897.53
#2012-08-15| 895.09
#2012-08-16| 891.15
#2012-08-17| 895.49
#2012-08-20| 899.70
#2012-08-21| 905.80
#2012-08-22| 901.74
#2012-08-23| 912.14
#2012-08-24| 908.73
#2012-08-27| 911.65
#2012-08-28| 912.27
#2012-08-29| 919.85
#2012-08-30| 918.08
#2012-08-31| 916.48
#2012-09-03| .
#2012-09-04| 915.77
#2012-09-05| 909.20
#2012-09-06| 909.59
#2012-09-07| 925.93
#2012-09-10| 926.75
#2012-09-11| 929.57
#2012-09-12| 938.88
#2012-09-13| 937.82
#2012-09-14| 953.03
#2012-09-17| 941.48
#2012-09-18| 937.77
#2012-09-19| 942.91
#2012-09-20| 935.64
#2012-09-21| 951.02
#2012-09-24| 943.23
#2012-09-25| 946.28
#2012-09-26| 936.80
#2012-09-27| 943.75
#2012-09-28| 954.80
#2012-10-01| 957.05
#2012-10-02| 959.33
#2012-10-03| 960.63
#2012-10-04| 973.63
#2012-10-05| 981.48
#2012-10-08| 976.30
#2012-10-09| 975.95
#2012-10-10| 968.58
#2012-10-11| 970.34
#2012-10-12| 979.65
#2012-10-15| 976.87
#2012-10-16| 976.13
#2012-10-17| 981.51
#2012-10-18| 982.73
#2012-10-19| 985.16
#2012-10-22| 986.12
#2012-10-23| 980.66
#2012-10-24| 979.03
#2012-10-25| 977.03
#2012-10-26| 964.46
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 967.13
#2012-11-01| 971.50
#2012-11-02| 977.97
#2012-11-05| 973.36
#2012-11-06| 973.74
#2012-11-07| 984.64
#2012-11-08| 971.98
#2012-11-09| 972.09
#2012-11-12| 968.67
#2012-11-13| 966.79
#2012-11-14| 969.80
#2012-11-15| 962.14
#2012-11-16| 953.57
#2012-11-19| 960.47
#2012-11-20| 962.64
#2012-11-21| 967.13
#2012-11-22| .
#2012-11-23| 974.57
#2012-11-26| 979.35
#2012-11-27| 984.60
#2012-11-28| 980.47
#2012-11-29| 996.08
#2012-11-30|1000.00
#2012-12-03| 998.57
#2012-12-04| 993.44
#2012-12-05|1001.64
#2012-12-06|1002.29
#2012-12-07|1000.57
#2012-12-10|1001.96
#2012-12-11|1004.10
#2012-12-12|1006.18
#2012-12-13| 993.49
#2012-12-14| 991.22
#2012-12-17| 989.61
#2012-12-18| 991.26
#2012-12-19| 992.94
#2012-12-20| 986.20
#2012-12-21| 983.75
#2012-12-24| 986.07
#2012-12-25| 987.45
#2012-12-26| 990.05
#2012-12-27| 989.92
#2012-12-28| 996.36
#2012-12-31| 995.38
#2013-01-01| 997.37
#2013-01-02|1012.75
#2013-01-03|1015.13
#2013-01-04|1009.52
#2013-01-07|1004.31
#2013-01-08|1010.53
#2013-01-09|1006.85
#2013-01-10|1003.26
#2013-01-11| 998.35
#2013-01-14|1007.54
#2013-01-15|1005.62
#2013-01-16| 999.40
#2013-01-17| 995.65
#2013-01-18|1006.90
#2013-01-21|1012.11
#2013-01-22|1008.33
#2013-01-23| 995.91
#2013-01-24| 991.14
#2013-01-25| 985.34
#2013-01-28| 975.12
#2013-01-29| 983.84
#2013-01-30| 992.60
#2013-01-31| 986.96
#2013-02-01| 986.63
#2013-02-04| 991.60
#2013-02-05| 982.66
#2013-02-06| 982.58
#2013-02-07| 983.81
#2013-02-08| 980.73
#2013-02-11| 980.11
#2013-02-12| 980.51
#2013-02-13| 986.10
#2013-02-14| 987.67
#2013-02-15| 991.64
#2013-02-18| 996.02
#2013-02-19| 998.33
#2013-02-20|1006.53
#2013-02-21| 976.67
#2013-02-22| 967.59
#2013-02-25| 966.33
#2013-02-26| 958.86
#2013-02-27| 966.48
#2013-02-28| 969.17
#2013-03-01| 972.90
#2013-03-04| 965.49
#2013-03-05| 973.23
#2013-03-06| 977.77
#2013-03-07| 972.86
#2013-03-08| 979.85
#2013-03-11| .
#2013-03-12| 971.00
#2013-03-13| 969.50
#2013-03-14| 963.62
#2013-03-15| 958.99
#2013-03-18| 939.42
#2013-03-19| 952.10
#2013-03-20| 944.58
#2013-03-21| 943.35
#2013-03-22| 939.91
#2013-03-25| 962.27
#2013-03-26| 971.69
#2013-03-27| 966.53
#2013-03-28| 968.22
#2013-03-29| .
#2013-04-01| 967.88
#2013-04-02| 971.59
#2013-04-03| 970.26
#2013-04-04| 959.10
#2013-04-05| 948.72
#2013-04-08| 945.57
#2013-04-09| 952.90
#2013-04-10| 956.17
#2013-04-11| 972.24
#2013-04-12| 965.23
#2013-04-15| 970.33
#2013-04-16| 977.61
#2013-04-17| 975.57
#2013-04-18| 959.89
#2013-04-19| 963.67
#2013-04-22| 976.58
#2013-04-23| 964.52
#2013-04-24| 971.92
#2013-04-25| 977.78
#2013-04-26| 975.89
#2013-04-29| 978.93
#2013-04-30|1002.68
#2013-05-01|1002.59
#2013-05-02|1003.44
#2013-05-03|1009.71
#2013-05-06|1006.73
#2013-05-07|1001.21
#2013-05-08|1005.80
#2013-05-09|1013.87
#2013-05-10| 990.31
#2013-05-13| 985.92
#2013-05-14| 997.51
#2013-05-15| 996.62
#2013-05-16|1003.13
#2013-05-17|1003.13
#2013-05-20|1002.89
#2013-05-21|1004.34
#2013-05-22|1007.11
#2013-05-23| 981.63
#2013-05-24| 983.62
#2013-05-27| 990.82
#2013-05-28| 990.87
#2013-05-29| 996.53
#2013-05-30|1011.22
#2013-05-31|1005.95
#2013-06-03| 997.44
#2013-06-04|1002.70
#2013-06-05| 996.48
#2013-06-06| 994.38
#2013-06-07| 955.94
#2013-06-10| 950.81
#2013-06-11| 928.17
#2013-06-12| 927.77
#2013-06-13| 909.48
#2013-06-14| 922.08
#2013-06-17| 922.05
#2013-06-18| 923.96
#2013-06-19| 917.59
#2013-06-20| 885.40
#2013-06-21| 876.12
#2013-06-24| 858.32
#2013-06-25| 850.65
#2013-06-26| 849.00
#2013-06-27| 884.96
#2013-06-28| 899.21
#2013-07-01| 900.85
#2013-07-02| 901.64
#2013-07-03| 878.29
#2013-07-04| 889.24
#2013-07-05| 873.91
#2013-07-08| 850.46
#2013-07-09| 861.77
#2013-07-10| 869.68
#2013-07-11| 911.42
#2013-07-12| 909.18
#2013-07-15| 912.70
#2013-07-16| 912.19
#2013-07-17| 921.05
#2013-07-18| 907.30
#2013-07-19| 900.37
#2013-07-22| 903.17
#2013-07-23| 922.77
#2013-07-24| 928.37
#2013-07-25| 921.26
#2013-07-26| 919.32
#2013-07-29| 908.15
#2013-07-30| 910.07
#2013-07-31| 897.98
#2013-08-01| 898.77
#2013-08-02| 901.81
#2013-08-05| 905.82
#2013-08-06| 894.19
#2013-08-07| 877.48
#2013-08-08| 881.72
#2013-08-09| 888.72
#2013-08-12| 890.23
#2013-08-13| 914.88
#2013-08-14| 916.20
#2013-08-15| 915.85
#2013-08-16| 913.73
#2013-08-19| 903.92
#2013-08-20| 888.41
#2013-08-21| 879.47
#2013-08-22| 872.16
#2013-08-23| 891.20
#2013-08-26| 897.12
#2013-08-27| 890.05
#2013-08-28| 887.61
#2013-08-29| 909.54
#2013-08-30| 925.76
#2013-09-02| 927.00
#2013-09-03| 920.43
#2013-09-04| 922.78
#2013-09-05| 936.67
#2013-09-06| 941.20
#2013-09-09| 949.23
#2013-09-10| 966.51
#2013-09-11| 967.51
#2013-09-12| 971.72
#2013-09-13| 966.30
#2013-09-16| 981.03
#2013-09-17| 965.07
#2013-09-18| 964.41
#2013-09-19| 970.12
#2013-09-20| 968.82
#2013-09-23| 967.32
#2013-09-24| 972.23
#2013-09-25| 966.70
#2013-09-26| 972.05
#2013-09-27| 970.07
#2013-09-30| 967.55
#2013-10-01| 972.90
#2013-10-02| 988.48
#2013-10-03| 992.93
#2013-10-04| 997.48
#2013-10-07|1004.80
#2013-10-08|1002.96
#2013-10-09|1002.17
#2013-10-10|1002.20
#2013-10-11|1010.96
#2013-10-14|1006.81
#2013-10-15|1019.80
#2013-10-16|1013.78
#2013-10-17|1022.61
#2013-10-18|1031.52
#2013-10-21|1028.27
#2013-10-22|1025.02
#2013-10-23|1021.21
#2013-10-24|1022.48
#2013-10-25|1018.44
#2013-10-28|1031.36
#2013-10-29|1036.11
#2013-10-30|1046.53
#2013-10-31|1033.72
#2013-11-01|1044.68
#2013-11-04|1041.92
#2013-11-05|1034.21
#2013-11-06|1020.09
#2013-11-07|1013.17
#2013-11-08| 993.73
#2013-11-11| 991.04
#2013-11-12|1004.67
#2013-11-13| 984.32
#2013-11-14| 993.21
#2013-11-15|1015.20
#2013-11-18|1031.03
#2013-11-19|1040.74
#2013-11-20|1028.45
#2013-11-21|1007.98
#2013-11-22|1013.36
#2013-11-25|1023.16
#2013-11-26|1028.55
#2013-11-27|1027.54
#2013-11-28|1038.68
#2013-11-29|1043.77
#2013-12-02|1035.08
#2013-12-03|1028.55
#2013-12-04|1017.47
#2013-12-05|1018.54
#2013-12-06|1014.50
#2013-12-09|1030.04
#2013-12-10|1028.55
#2013-12-11|1021.13
#2013-12-12|1016.03
#2013-12-13|1003.28
#2013-12-16|1005.13
#2013-12-17|1004.18
#2013-12-18|1006.94
#2013-12-19|1011.09
#2013-12-20|1009.48
#2013-12-23|1012.71
#2013-12-24|1008.09
#2013-12-25|1007.91
#2013-12-26|1005.00
#2013-12-27|1006.59
#2013-12-30| 998.19
#2013-12-31| 998.99
#2014-01-01| 999.44
#2014-01-02| 974.02
#2014-01-03| 960.79
#2014-01-06| 957.46
#2014-01-07| 956.69
#2014-01-08| 957.65
#2014-01-09| 949.55
#2014-01-10| 950.60
#2014-01-13| 964.16
#2014-01-14| 966.46
#2014-01-15| 961.09
#2014-01-16| 960.09
#2014-01-17| 960.75
#2014-01-20| 965.61
#2014-01-21| 969.02
#2014-01-22| 969.62
#2014-01-23| 951.89
#2014-01-24| 945.44
#2014-01-27| 934.76
#2014-01-28| 934.96
#2014-01-29| 945.38
#2014-01-30| 944.45
#2014-01-31| 945.24
#2014-02-03| 932.07
#2014-02-04| 920.12
#2014-02-05| 917.38
#2014-02-06| 929.99
#2014-02-07| 941.40
#2014-02-10| 942.68
#2014-02-11| 957.65
#2014-02-12| 964.37
#2014-02-13| 955.91
#2014-02-14| 959.77
#2014-02-17| 957.55
#2014-02-18| 957.97
#2014-02-19| 957.08
#2014-02-20| 948.66
#2014-02-21| 972.32
#2014-02-24| 968.86
#2014-02-25| 971.57
#2014-02-26| 983.53
#2014-02-27| 986.14
#2014-02-28| 992.37
#2014-03-03| 981.19
#2014-03-04| 974.81
#2014-03-05| 984.92
#2014-03-06| 991.86
#2014-03-07|1000.99
#2014-03-10| 987.37
#2014-03-11| 990.96
#2014-03-12| 972.00
#2014-03-13| 973.61
#2014-03-14| 959.74
#2014-03-17| 959.34
#2014-03-18| 964.60
#2014-03-19| 961.11
#2014-03-20| 950.37
#2014-03-21| 954.43
#2014-03-24| 960.65
#2014-03-25| 948.48
#2014-03-26| 967.07
#2014-03-27| 989.34
#2014-03-28| 994.64
#2014-03-31|1003.48
#2014-04-01|1006.93
#2014-04-02|1016.01
#2014-04-03|1028.70
#2014-04-04|1025.42
#2014-04-07|1030.37
#2014-04-08|1031.55
#2014-04-09|1033.89
#2014-04-10|1042.80
#2014-04-11|1037.70
#2014-04-14|1034.50
#2014-04-15|1036.31
#2014-04-16|1044.28
#2014-04-17|1040.71
#2014-04-18|1042.93
#2014-04-21|1042.22
#2014-04-22|1043.54
#2014-04-23|1046.52
#2014-04-24|1056.59
#2014-04-25|1045.26
#2014-04-28|1044.72
#2014-04-29|1037.03
#2014-04-30|1025.64
#2014-05-01|1025.64
#2014-05-02|1033.30
#2014-05-05|1032.93
#2014-05-06|1033.20
#2014-05-07|1031.80
#2014-05-08|1032.86
#2014-05-09|1027.68
#2014-05-12|1054.79
#2014-05-13|1065.29
#2014-05-14|1071.63
#2014-05-15|1073.83
#2014-05-16|1080.18
#2014-05-19|1089.93
#2014-05-20|1087.62
#2014-05-21|1081.50
#2014-05-22|1081.03
#2014-05-23|1080.89
#2014-05-26|1077.39
#2014-05-27|1071.01
#2014-05-28|1084.67
#2014-05-29|1096.52
#2014-05-30|1089.68
#2014-06-02|1093.55
#2014-06-03|1104.74
#2014-06-04|1104.10
#2014-06-05|1100.85
#2014-06-06|1103.01
#2014-06-09|1083.61
#2014-06-10|1099.11
#2014-06-11|1092.03
#2014-06-12|1088.24
#2014-06-13|1065.82
#2014-06-16|1064.37
#2014-06-17|1063.95
#2014-06-18|1054.88
#2014-06-19|1048.35
#2014-06-20|1038.92
#2014-06-23|1046.53
#2014-06-24|1059.54
#2014-06-25|1045.33
#2014-06-26|1055.40
#2014-06-27|1051.36
#2014-06-30|1061.88
#2014-07-01|1056.42
#2014-07-02|1071.71
#2014-07-03|1068.69
#2014-07-04|1064.75
#2014-07-07|1059.10
#2014-07-08|1060.04
#2014-07-09|1063.00
#2014-07-10|1065.34
#2014-07-11|1053.45
#2014-07-14|1055.35
#2014-07-15|1065.15
#2014-07-16|1061.86
#2014-07-17|1071.13
#2014-07-18|1072.11
#2014-07-21|1080.29
#2014-07-22|1083.00
#2014-07-23|1078.65
#2014-07-24|1083.47
#2014-07-25|1085.70
#2014-07-28|1087.99
#2014-07-29|1101.74
#2014-07-30|1112.28
#2014-07-31|1083.33
#2014-08-01|1052.46
#2014-08-04|1069.96
#2014-08-05|1069.74
#2014-08-06|1060.02
#2014-08-07|1054.72
#2014-08-08|1037.38
#2014-08-11|1051.88
#2014-08-12|1052.65
#2014-08-13|1057.57
#2014-08-14|1061.21
#2014-08-15|1061.91
#2014-08-18|1057.32
#2014-08-19|1064.11
#2014-08-20|1061.87
#2014-08-21|1050.62
#2014-08-22|1062.98
#2014-08-25|1053.51
#2014-08-26|1054.92
#2014-08-27|1060.20
#2014-08-28|1066.54
#2014-08-29|1063.96
#2014-09-01|1063.11
#2014-09-02|1045.84
#2014-09-03|1042.68
#2014-09-04|1053.16
#2014-09-05|1041.10
#2014-09-08|1043.03
#2014-09-09|1044.06
#2014-09-10|1039.57
#2014-09-11|1025.18
#2014-09-12|1022.95
#2014-09-15|1018.98
#2014-09-16|1022.47
#2014-09-17|1036.18
#2014-09-18|1024.66
#2014-09-19|1025.05
#2014-09-22|1014.20
#2014-09-23|1000.73
#2014-09-24| 997.85
#2014-09-25| 995.35
#2014-09-26|1004.95
#2014-09-29|1003.08
#2014-09-30| 998.36
#2014-10-01| 981.72
#2014-10-02| 974.07
#2014-10-03| 977.32
#2014-10-06| 977.59
#2014-10-07| 982.61
#2014-10-08| 962.89
#2014-10-09| 964.91
#2014-10-10| 950.17
#2014-10-13| 947.16
#2014-10-14| 957.09
#2014-10-15| 960.68
#2014-10-16| 957.25
#2014-10-17| 942.30
#2014-10-20| 960.36
#2014-10-21| 957.40
#2014-10-22| 971.36
#2014-10-23| 966.86
#2014-10-24| 970.09
#2014-10-27| 962.70
#2014-10-28| 967.25
#2014-10-29| 992.34
#2014-10-30|1005.80
#2014-10-31|1025.60
#2014-11-03|1023.11
#2014-11-04|1011.02
#2014-11-05| 998.60
#2014-11-06| 993.86
#2014-11-07| 987.39
#2014-11-10|1018.82
#2014-11-11|1003.28
#2014-11-12| 995.82
#2014-11-13| 984.96
#2014-11-14| 976.95
#2014-11-17| 979.64
#2014-11-18| 989.61
#2014-11-19| 988.59
#2014-11-20| 982.23
#2014-11-21| 987.87
#2014-11-24| 988.65
#2014-11-25| 977.58
#2014-11-26| 989.68
#2014-11-27|1020.24
#2014-11-28|1025.04
#2014-12-01|1022.38
#2014-12-02|1025.52
#2014-12-03|1024.64
#2014-12-04|1024.12
#2014-12-05|1024.97
#2014-12-08|1025.12
#2014-12-09|1039.89
#2014-12-10|1029.42
#2014-12-11|1020.06
#2014-12-12|1012.81
#2014-12-15|1007.84
#2014-12-16|1010.94
#2014-12-17| 997.60
#2014-12-18| 996.50
#2014-12-19|1021.33
#2014-12-22|1034.95
#2014-12-23|1026.95
#2014-12-24|1029.06
#2014-12-25|1028.84
#2014-12-26|1032.89
#2014-12-29|1026.19
#2014-12-30|1024.61
#2014-12-31|1027.42
#2015-01-01|1027.24
#2015-01-02|1026.47
#2015-01-05|1021.67
#2015-01-06|1008.85
#2015-01-07|1012.59
#2015-01-08|1026.27
#2015-01-09|1034.90
#2015-01-12|1044.49
#2015-01-13|1054.48
#2015-01-14|1059.12
#2015-01-15|1056.37
#2015-01-16|1054.12
#2015-01-19|1062.20
#2015-01-20|1070.29
#2015-01-21|1088.58
#2015-01-22|1082.67
#2015-01-23|1095.37
#2015-01-26|1101.79
#2015-01-27|1110.57
#2015-01-28|1102.82
#2015-01-29|1089.46
#2015-01-30|1099.36
#2015-02-02|1090.32
#2015-02-03|1098.32
#2015-02-04|1108.49
#2015-02-05|1105.28
#2015-02-06|1112.79
#2015-02-09|1112.72
#2015-02-10|1110.76
#2015-02-11|1097.38
#2015-02-12|1086.08
#2015-02-13|1108.31
#2015-02-16|1107.47
#2015-02-17|1107.91
#2015-02-18|1108.86
#2015-02-19|1107.85
#2015-02-20|1108.38
#2015-02-23|1101.06
#2015-02-24|1107.89
#2015-02-25|1120.02
#2015-02-26|1114.43
#2015-02-27|1106.48
#2015-03-02|1124.65
#2015-03-03|1129.85
#2015-03-04|1139.41
#2015-03-05|1134.98
#2015-03-06|1148.59
#2015-03-09|1126.21
#2015-03-10|1114.86
#2015-03-11|1132.07
#2015-03-12|1126.53
#2015-03-13|1127.42
#2015-03-16|1133.78
#2015-03-17|1149.78
#2015-03-18|1150.61
#2015-03-19|1151.17
#2015-03-20|1144.64
#2015-03-23|1150.10
#2015-03-24|1163.66
#2015-03-25|1175.29
#2015-03-26|1141.80
#2015-03-27|1142.64
#2015-03-30|1149.63
#2015-03-31|1159.31
#2015-04-01|1161.64
#2015-04-02|1172.68
#2015-04-03|1188.02
#2015-04-06|1201.29
#2015-04-07|1198.16
#2015-04-08|1211.92
#2015-04-09|1213.14
#2015-04-10|1225.69
#2015-04-13|1220.12
#2015-04-14|1214.03
#2015-04-15|1202.42
#2015-04-16|1222.08
#2015-04-17|1220.13
#2015-04-20|1210.90
#2015-04-21|1214.01
#2015-04-22|1226.48
#2015-04-23|1229.56
#2015-04-24|1209.23
#2015-04-27|1210.95
#2015-04-28|1200.20
#2015-04-29|1205.55
#2015-04-30|1206.72
#2015-05-01|1206.72
#2015-05-04|1203.42
#2015-05-05|1202.56
#2015-05-06|1180.21
#2015-05-07|1168.68
#2015-05-08|1160.28
#2015-05-11|1160.88
#2015-05-12|1151.84
#2015-05-13|1155.58
#2015-05-14|1169.40
#2015-05-15|1169.73
#2015-05-18|1179.95
#2015-05-19|1186.77
#2015-05-20|1178.26
#2015-05-21|1170.29
#2015-05-22|1177.06
#2015-05-25|1169.83
#2015-05-26|1168.68
#2015-05-27|1142.96
#2015-05-28|1137.54
#2015-05-29|1135.92
#2015-06-01|1129.04
#2015-06-02|1117.78
#2015-06-03|1113.16
#2015-06-04|1127.18
#2015-06-05|1130.45
#2015-06-08|1110.12
#2015-06-09|1094.09
#2015-06-10|1094.99
#2015-06-11|1091.04
#2015-06-12|1095.92
#2015-06-15|1086.80
#2015-06-16|1082.02
#2015-06-17|1085.96
#2015-06-18|1100.02
#2015-06-19|1099.19
#2015-06-22|1115.24
#2015-06-23|1130.86
#2015-06-24|1126.18
#2015-06-25|1109.99
#2015-06-26|1108.17
#2015-06-29|1096.01
#2015-06-30|1106.95
#2015-07-01|1119.90
#2015-07-02|1121.15
#2015-07-03|1106.67
#2015-07-06|1076.36
#2015-07-07|1065.01
#2015-07-08|1044.63
#2015-07-09|1065.22
#2015-07-10|1066.76
#2015-07-13|1083.09
#2015-07-14|1062.05
#2015-07-15|1064.12
#2015-07-16|1081.26
#2015-07-17|1093.45
#2015-07-20|1083.95
#2015-07-21|1074.81
#2015-07-22|1073.49
#2015-07-23|1060.22
#2015-07-24|1052.11
#2015-07-27|1047.34
#2015-07-28|1050.96
#2015-07-29|1068.47
#2015-07-30|1046.23
#2015-07-31|1037.17
#2015-08-03|1030.93
#2015-08-04|1034.85
#2015-08-05|1024.52
#2015-08-06|1007.98
#2015-08-07|1018.07
#2015-08-10|1025.56
#2015-08-11|1013.03
#2015-08-12| 996.67
#2015-08-13|1001.78
#2015-08-14|1002.58
#2015-08-17| 982.36
#2015-08-18| 984.51
#2015-08-19| 986.94
#2015-08-20| 978.02
#2015-08-21| 954.56
#2015-08-24| 916.76
#2015-08-25| 927.18
#2015-08-26| 933.52
#2015-08-27| 949.10
#2015-08-28| 962.05
#2015-08-31| 962.29
#2015-09-01| 955.04
#2015-09-02| 950.05
#2015-09-03| 957.13
#2015-09-04| 948.28
#2015-09-07| 933.48
#2015-09-08| 940.12
#2015-09-09| 969.93
#2015-09-10| 962.39
#2015-09-11| 961.02
#2015-09-14| 962.49
#2015-09-15| 958.35
#2015-09-16| 979.40
#2015-09-17| 987.58
#2015-09-18|1007.39
#2015-09-21| 999.22
#2015-09-22|1000.97
#2015-09-23| 987.68
#2015-09-24| 983.23
#2015-09-25| 988.46
#2015-09-28| 989.99
#2015-09-29| 982.90
#2015-09-30| 993.65
#2015-10-01| 998.38
#2015-10-02|1009.63
#2015-10-05|1020.09
#2015-10-06|1036.67
#2015-10-07|1045.93
#2015-10-08|1020.93
#2015-10-09|1025.89
#2015-10-12|1035.41
#2015-10-13|1028.59
#2015-10-14|1017.84
#2015-10-15|1031.60
#2015-10-16|1029.73
#2015-10-19|1031.85
#2015-10-20|1030.24
#2015-10-21|1029.40
#2015-10-22|1028.22
#2015-10-23|1035.22
#2015-10-26|1044.50
#2015-10-27|1046.26
#2015-10-28|1043.23
#2015-10-29|1033.77
#2015-10-30|1029.42
#2015-11-02|1030.47
#2015-11-03|1039.20
#2015-11-04|1053.16
#2015-11-05|1053.10
#2015-11-06|1041.75
#2015-11-09|1034.83
#2015-11-10|1018.15
#2015-11-11|1012.46
#2015-11-12|1022.95
#2015-11-13|1007.31
#2015-11-16| 997.07
#2015-11-17|1008.00
#2015-11-18|1002.65
#2015-11-19|1025.88
#2015-11-20|1031.19
#2015-11-23|1025.72
#2015-11-24|1015.88
#2015-11-25|1017.00
#2015-11-26|1023.96
#2015-11-27|1013.43
#2015-11-30|1009.82
#2015-12-01|1026.18
#2015-12-02|1025.33
#2015-12-03|1018.47
#2015-12-04|1008.56
#2015-12-07|1006.40
#2015-12-08| 993.42
#2015-12-09| 983.95
#2015-12-10| 981.19
#2015-12-11| 971.04
#2015-12-14| 961.35
#2015-12-15| 967.50
#2015-12-16| 974.14
#2015-12-17| 985.26
#2015-12-18| 973.88
#2015-12-21| 980.97
#2015-12-22| 985.02
#2015-12-23| 991.01
#2015-12-24| 991.36
#2015-12-25| 993.70
#2015-12-28| 990.44
#2015-12-29| 991.59
#2015-12-30| 991.08
#2015-12-31| 998.84
#2016-01-01| 998.57
#2016-01-04| 972.06
#2016-01-05| 969.81
#2016-01-06| 956.92
#2016-01-07| 927.94
#2016-01-08| 938.49
#2016-01-11| 920.46
#2016-01-12| 914.21
#2016-01-13| 923.77
#2016-01-14| 911.25
#2016-01-15| 903.13
#2016-01-18| 901.07
#2016-01-19| 907.74
#2016-01-20| 884.45
#2016-01-21| 876.20
#2016-01-22| 887.48
#2016-01-25| 897.40
#2016-01-26| 894.08
#2016-01-27| 890.95
#2016-01-28| 905.82
#2016-01-29| 937.71
#2016-02-01| 940.64
#2016-02-02| 935.73
#2016-02-03| 924.88
#2016-02-04| 933.86
#2016-02-05| 937.60
#2016-02-08| 933.17
#2016-02-09| 930.42
#2016-02-10| 929.06
#2016-02-11| 907.92
#2016-02-12| 904.85
#2016-02-15| 918.15
#2016-02-16| 922.16
#2016-02-17| 917.71
#2016-02-18| 929.13
#2016-02-19| 929.10
#2016-02-22| 936.64
#2016-02-23| 927.25
#2016-02-24| 919.00
#2016-02-25| 912.42
#2016-02-26| 919.97
#2016-02-29| 914.40
#2016-03-01| 935.62
#2016-03-02| 951.21
#2016-03-03| 950.89
#2016-03-04| 957.68
#2016-03-07| 958.69
#2016-03-08| 949.74
#2016-03-09| 947.73
#2016-03-10| 946.84
#2016-03-11| 954.53
#2016-03-14| 960.84
#2016-03-15| 941.94
#2016-03-16| 945.75
#2016-03-17| 956.00
#2016-03-18| 967.65
#2016-03-21| 982.76
#2016-03-22| 976.51
#2016-03-23| 965.97
#2016-03-24| 957.59
#2016-03-25| 954.90
#2016-03-28| 949.05
#2016-03-29| 945.14
#2016-03-30| 964.05
#2016-03-31| 968.08
#2016-04-01| 964.52
#2016-04-04| 965.11
#2016-04-05| 959.54
#2016-04-06| 953.71
#2016-04-07| 953.75
#2016-04-08| 953.80
#2016-04-11| 964.36
#2016-04-12| 957.96
#2016-04-13| 973.05
#2016-04-14| 973.50
#2016-04-15| 978.01
#2016-04-18| 976.52
#2016-04-19| 981.92
#2016-04-20| 974.29
#2016-04-21| 976.75
#2016-04-22| 966.88
#2016-04-25| 962.48
#2016-04-26| 966.97
#2016-04-27| 967.85
#2016-04-28| 959.06
#2016-04-29| 955.24
#2016-05-02| 957.98
#2016-05-03| 947.27
#2016-05-04| 935.22
#2016-05-05| 936.29
#2016-05-06| 931.02
#2016-05-09| 935.14
#2016-05-10| 939.12
#2016-05-11| 943.40
#2016-05-12| 936.93
#2016-05-13| 933.52
#2016-05-16| 938.14
#2016-05-17| 940.03
#2016-05-18| 937.29
#2016-05-19| 923.72
#2016-05-20| 922.79
#2016-05-23| 936.95
#2016-05-24| 933.35
#2016-05-25| 950.08
#2016-05-26| 952.44
#2016-05-27| 957.85
#2016-05-30| 965.98
#2016-05-31| 964.03
#2016-06-01| 969.19
#2016-06-02| 966.29
#2016-06-03| 969.81
#2016-06-06| 974.62
#2016-06-07| 991.12
#2016-06-08| 992.22
#2016-06-09| 985.41
#2016-06-10| 979.00
#2016-06-13| 960.39
#2016-06-14| 963.90
#2016-06-15| 970.30
#2016-06-16| 958.67
#2016-06-17| 964.61
#2016-06-20| 964.80
#2016-06-21| 970.83
#2016-06-22| 971.69
#2016-06-23| 974.46
#2016-06-24| 950.45
#2016-06-27| 949.78
#2016-06-28| 962.07
#2016-06-29| 970.14
#2016-06-30| 985.59
#2016-07-01| 995.39
#2016-07-04| 996.50
#2016-07-05| 991.19
#2016-07-06| 978.44
#2016-07-07| 988.31
#2016-07-08| 985.69
#2016-07-11|1007.56
#2016-07-12|1017.99
#2016-07-13|1024.15
#2016-07-14|1024.94
#2016-07-15|1044.78
#2016-07-18|1048.34
#2016-07-19|1043.49
#2016-07-20|1045.76
#2016-07-21|1044.75
#2016-07-22|1042.55
#2016-07-25|1038.80
#2016-07-26|1041.31
#2016-07-27|1041.71
#2016-07-28|1053.11
#2016-07-29|1046.30
#2016-08-01|1059.18
#2016-08-02|1066.42
#2016-08-03|1051.51
#2016-08-04|1058.99
#2016-08-05|1070.87
#2016-08-08|1081.16
#2016-08-09|1074.15
#2016-08-10|1078.67
#2016-08-11|1082.89
#2016-08-12|1088.98
#2016-08-15|1086.86
#2016-08-16|1089.58
#2016-08-17|1083.88
#2016-08-18|1082.83
#2016-08-19|1072.15
#2016-08-22|1073.85
#2016-08-23|1072.26
#2016-08-24|1070.29
#2016-08-25|1069.56
#2016-08-26|1073.29
#2016-08-29|1071.22
#2016-08-30|1080.84
#2016-08-31|1074.51
#2016-09-01|1082.79
#2016-09-02|1081.86
#2016-09-05|1092.51
#2016-09-06|1109.71
#2016-09-07|1112.94
#2016-09-08|1116.51
#2016-09-09|1094.43
#2016-09-12|1060.71
#2016-09-13|1066.26
#2016-09-14|1071.95
#2016-09-15|1075.26
#2016-09-16|1079.85
#2016-09-19|1095.99
#2016-09-20|1093.82
#2016-09-21|1095.11
#2016-09-22|1098.77
#2016-09-23|1099.47
#2016-09-26|1082.04
#2016-09-27|1085.98
#2016-09-28|1086.48
#2016-09-29|1084.47
#2016-09-30|1075.32
#2016-10-03|1086.51
#2016-10-04|1089.54
#2016-10-05|1088.45
#2016-10-06|1082.79
#2016-10-07|1079.23
#2016-10-10|1080.96
#2016-10-11|1071.73
#2016-10-12|1071.99
#2016-10-13|1055.50
#2016-10-14|1053.66
#2016-10-17|1051.21
#2016-10-18|1069.30
#2016-10-19|1069.13
#2016-10-20|1065.66
#2016-10-21|1067.59
#2016-10-24|1072.08
#2016-10-25|1062.81
#2016-10-26|1062.90
#2016-10-27|1057.53
#2016-10-28|1061.49
#2016-10-31|1063.09
#2016-11-01|1058.94
#2016-11-02|1046.74
#2016-11-03|1040.42
#2016-11-04|1045.40
#2016-11-07|1056.30
#2016-11-08|1062.09
#2016-11-09|1033.80
#2016-11-10|1046.92
#2016-11-11|1007.96
#2016-11-14| 995.86
#2016-11-15| 986.02
#2016-11-16| 990.83
#2016-11-17| 989.80
#2016-11-18| 989.29
#2016-11-21| 986.68
#2016-11-22| 997.19
#2016-11-23| 999.79
#2016-11-24| 992.80
#2016-11-25|1001.34
#2016-11-28|1012.86
#2016-11-29|1012.26
#2016-11-30|1020.74
#2016-12-01|1023.74
#2016-12-02|1012.54
#2016-12-05|1013.05
#2016-12-06|1020.42
#2016-12-07|1022.12
#2016-12-08|1037.87
#2016-12-09|1034.51
#2016-12-12|1022.58
#2016-12-13|1028.74
#2016-12-14|1023.92
#2016-12-15|1012.96
#2016-12-16|1012.09
#2016-12-19|1002.01
#2016-12-20| 998.77
#2016-12-21| 996.02
#2016-12-22| 988.08
#2016-12-23| 981.70
#2016-12-26| 983.12
#2016-12-27| 990.83
#2016-12-28|1001.32
#2016-12-29|1004.25
#2016-12-30|1021.51
#2017-01-02|1021.04
#2017-01-03|1024.68
#2017-01-04|1028.08
#2017-01-05|1050.14
#2017-01-06|1050.58
#2017-01-09|1042.16
#2017-01-10|1057.11
#2017-01-11|1058.58
#2017-01-12|1062.01
#2017-01-13|1064.62
#2017-01-16|1061.64
#2017-01-17|1076.58
#2017-01-18|1086.89
#2017-01-19|1078.71
#2017-01-20|1078.16
#2017-01-23|1084.39
#2017-01-24|1091.06
#2017-01-25|1099.07
#2017-01-26|1100.86
#2017-01-27|1092.19
#2017-01-30|1093.35
#2017-01-31|1093.66
#2017-02-01|1106.11
#2017-02-02|1111.56
#2017-02-03|1110.13
#2017-02-06|1121.10
#2017-02-07|1120.84
#2017-02-08|1120.48
#2017-02-09|1132.00
#2017-02-10|1137.10
#2017-02-13|1137.57
#2017-02-14|1138.12
#2017-02-15|1141.23
#2017-02-16|1128.38
#2017-02-17|1129.45
#2017-02-20|1131.87
#2017-02-21|1137.86
#2017-02-22|1143.36
#2017-02-23|1144.02
#2017-02-24|1134.49
#2017-02-27|1137.05
#2017-02-28|1136.14
#2017-03-01|1136.16
#2017-03-02|1133.53
#2017-03-03|1123.06
#2017-03-06|1130.13
#2017-03-07|1133.25
#2017-03-08|1131.67
#2017-03-09|1127.38
#2017-03-10|1127.84
#2017-03-13|1139.59
#2017-03-14|1155.68
#2017-03-15|1158.03
#2017-03-16|1175.97
#2017-03-17|1192.73
#2017-03-20|1190.54
#2017-03-21|1198.98
#2017-03-22|1176.97
#2017-03-23|1178.72
#2017-03-24|1181.62
#2017-03-27|1183.40
#2017-03-28|1186.74
#2017-03-29|1188.82
#2017-03-30|1184.51
#2017-03-31|1180.37
#2017-04-03|1184.75
#2017-04-04|1185.08
#2017-04-05|1194.55
#2017-04-06|1180.97
#2017-04-07|1182.31
#2017-04-10|1176.34
#2017-04-11|1177.80
#2017-04-12|1175.33
#2017-04-13|1176.53
#2017-04-14|1186.99
#2017-04-17|1183.45
#2017-04-18|1182.90
#2017-04-19|1177.61
#2017-04-20|1182.06
#2017-04-21|1185.17
#2017-04-24|1189.04
#2017-04-25|1209.69
#2017-04-26|1222.78
#2017-04-27|1217.06
#2017-04-28|1206.61
#2017-05-01|1206.60
#2017-05-02|1218.61
#2017-05-03|1219.19
#2017-05-04|1221.77
#2017-05-05|1207.48
#2017-05-08|1203.85
#2017-05-09|1202.70
#2017-05-10|1210.97
#2017-05-11|1215.43
#2017-05-12|1213.61
#2017-05-15|1218.12
#2017-05-16|1223.03
#2017-05-17|1219.13
#2017-05-18|1200.62
#2017-05-19|1213.83
#2017-05-22|1236.23
#2017-05-23|1227.55
#2017-05-24|1228.51
#2017-05-25|1233.62
#2017-05-26|1244.31
#2017-05-29|1252.53
#2017-05-30|1248.17
#2017-05-31|1247.07
#2017-06-01|1253.32
#2017-06-02|1265.17
#2017-06-05|1277.73
#2017-06-06|1265.73
#2017-06-07|1272.45
#2017-06-08|1271.20
#2017-06-09|1266.55
#2017-06-12|1259.70
#2017-06-13|1264.57
#2017-06-14|1257.97
#2017-06-15|1255.84
#2017-06-16|1260.55
#2017-06-19|1271.63
#2017-06-20|1271.20
#2017-06-21|1274.68
#2017-06-22|1279.54
#2017-06-23|1282.25
#2017-06-26|1286.67
#2017-06-27|1285.72
#2017-06-28|1274.55
#2017-06-29|1280.13
#2017-06-30|1292.39
#2017-07-03|1315.17
#2017-07-04|1304.48
#2017-07-05|1302.78
#2017-07-06|1315.48
#2017-07-07|1307.76
#2017-07-10|1312.52
#2017-07-11|1317.37
#2017-07-12|1329.21
#2017-07-13|1344.60
#2017-07-14|1334.56
#2017-07-17|1327.66
#2017-07-18|1303.09
#2017-07-19|1315.04
#2017-07-20|1309.13
#2017-07-21|1309.37
#2017-07-24|1319.37
#2017-07-25|1318.91
#2017-07-26|1316.38
#2017-07-27|1321.96
#2017-07-28|1315.09
#2017-07-31|1311.79
#2017-08-01|1312.05
#2017-08-02|1323.49
#2017-08-03|1318.65
#2017-08-04|1332.15
#2017-08-07|1330.86
#2017-08-08|1323.82
#2017-08-09|1315.06
#2017-08-10|1298.78
#2017-08-11|1295.36
#2017-08-14|1296.07
#2017-08-15|1302.33
#2017-08-16|1317.56
#2017-08-17|1325.06
#2017-08-18|1329.48
#2017-08-21|1327.43
#2017-08-22|1330.07
#2017-08-23|1331.90
#2017-08-24|1354.14
#2017-08-25|1351.98
#2017-08-28|1354.20
#2017-08-29|1342.42
#2017-08-30|1354.41
#2017-08-31|1357.60
#2017-09-01|1364.15
#2017-09-04|1356.45
#2017-09-05|1365.00
#2017-09-06|1353.17
#2017-09-07|1353.52
#2017-09-08|1362.07
#2017-09-11|1355.63
#2017-09-12|1364.14
#2017-09-13|1350.95
#2017-09-14|1353.69
#2017-09-15|1356.21
#2017-09-18|1368.49
#2017-09-19|1368.44
#2017-09-20|1361.75
#2017-09-21|1354.44
#2017-09-22|1330.01
#2017-09-25|1316.16
#2017-09-26|1297.91
#2017-09-27|1304.78
#2017-09-28|1302.37
#2017-09-29|1299.62
#2017-10-02|1306.27
#2017-10-03|1317.51
#2017-10-04|1329.76
#2017-10-05|1329.65
#2017-10-06|1331.96
#2017-10-09|1340.56
#2017-10-10|1341.85
#2017-10-11|1339.69
#2017-10-12|1353.43
#2017-10-13|1350.20
#2017-10-16|1370.78
#2017-10-17|1363.46
#2017-10-18|1356.91
#2017-10-19|1353.52
#2017-10-20|1351.51
#2017-10-23|1349.38
#2017-10-24|1350.73
#2017-10-25|1356.37
#2017-10-26|1354.95
#2017-10-27|1352.40
#2017-10-30|1355.74
#2017-10-31|1366.72
#2017-11-01|1385.83
#2017-11-02|1377.90
#2017-11-03|1385.61
#2017-11-06|1386.06
#2017-11-07|1385.95
#2017-11-08|1387.93
#2017-11-09|1388.15
#2017-11-10|1388.47
#2017-11-13|1376.95
#2017-11-14|1368.18
#2017-11-15|1362.38
#2017-11-16|1370.03
#2017-11-17|1373.28
#2017-11-20|1374.10
#2017-11-21|1378.86
#2017-11-22|1378.97
#2017-11-23|1376.01
#2017-11-24|1379.26
#2017-11-27|1368.36
#2017-11-28|1372.49
#2017-11-29|1369.42
#2017-11-30|1352.98
#2017-12-01|1342.68
#2017-12-04|1341.24
#2017-12-05|1333.46
#2017-12-06|1309.46
#2017-12-07|1320.80
#2017-12-08|1344.38
#2017-12-11|1353.22
#2017-12-12|1346.80
#2017-12-13|1342.62
#2017-12-14|1347.92
#2017-12-15|1344.65
#2017-12-18|1349.99
#2017-12-19|1356.76
#2017-12-20|1361.50
#2017-12-21|1357.01
#2017-12-22|1366.44
#2017-12-25|1358.69
#2017-12-26|1357.03
#2017-12-27|1353.65
#2017-12-28|1366.85
#2017-12-29|1377.68
#2018-01-01|1372.66
#2018-01-02|1385.72
#2018-01-03|1387.77
#2018-01-04|1392.69
#2018-01-05|1392.99
#2018-01-08|1394.90
#2018-01-09|1390.17
#2018-01-10|1391.99
#2018-01-11|1391.15
#2018-01-12|1406.09
#2018-01-15|1406.45
#2018-01-16|1393.87
#2018-01-17|1395.03
#2018-01-18|1407.51
#2018-01-19|1409.23
#2018-01-22|1414.86
#2018-01-23|1422.83
#2018-01-24|1417.75
#2018-01-25|1418.44
#2018-01-26|1422.05
#2018-01-29|1417.16
#2018-01-30|1410.85
#2018-01-31|1400.45
#2018-02-01|1401.46
#2018-02-02|1388.38
#2018-02-05|1370.61
#2018-02-06|1321.09
#2018-02-07|1334.32
#2018-02-08|1341.99
#2018-02-09|1319.69
#2018-02-12|1336.37
#2018-02-13|1343.52
#2018-02-14|1344.44
#2018-02-15|1351.54
#2018-02-16|1344.79
#2018-02-19|1339.89
#2018-02-20|1337.78
#2018-02-21|1363.10
#2018-02-22|1349.94
#2018-02-23|1365.50
#2018-02-26|1362.76
#2018-02-27|1356.27
#2018-02-28|1344.62
#2018-03-01|1353.02
#2018-03-02|1345.01
#2018-03-05|1324.22
#2018-03-06|1324.10
#2018-03-07|1330.88
#2018-03-08|1333.76
#2018-03-09|1343.25
#2018-03-12|1368.57
#2018-03-13|1373.79
#2018-03-14|1367.38
#2018-03-15|1356.71
#2018-03-16|1350.24
#2018-03-19|1345.04
#2018-03-20|1341.72
#2018-03-21|1347.68
#2018-03-22|1343.08
#2018-03-23|1320.11
#2018-03-26|1338.01
#2018-03-27|1341.49
#2018-03-28|1327.30
#2018-03-29|1333.73
#2018-03-30|1335.66
#2018-04-02|1338.44
#2018-04-03|1345.98
#2018-04-04|1336.30
#2018-04-05|1344.53
#2018-04-06|1350.85
#2018-04-09|1357.56
#2018-04-10|1370.55
#2018-04-11|1377.52
#2018-04-12|1375.23
#2018-04-13|1380.92
#2018-04-16|1382.28
#2018-04-17|1383.37
#2018-04-18|1387.29
#2018-04-19|1388.18
#2018-04-20|1377.97
#2018-04-23|1356.85
#2018-04-24|1356.28
#2018-04-25|1349.14
#2018-04-26|1357.36
#2018-04-27|1359.65
#2018-04-30|1385.85
#2018-05-01|1385.83
#2018-05-02|1387.39
#2018-05-03|1377.67
#2018-05-04|1367.52
#2018-05-07|1391.44
#2018-05-08|1396.74
#2018-05-09|1393.74
#2018-05-10|1387.78
#2018-05-11|1400.52
#2018-05-14|1406.52
#2018-05-15|1392.44
#2018-05-16|1405.19
#2018-05-17|1397.24
#2018-05-18|1401.03
#2018-05-21|1398.54
#2018-05-22|1395.05
#2018-05-23|1382.42
#2018-05-24|1388.67
#2018-05-25|1398.28
#2018-05-28|1412.62
#2018-05-29|1409.76
#2018-05-30|1403.30
#2018-05-31|1416.35
#2018-06-01|1430.71
#2018-06-04|1433.26
#2018-06-05|1436.52
#2018-06-06|1458.39
#2018-06-07|1465.42
#2018-06-08|1448.54
#2018-06-11|1450.23
#2018-06-12|1459.81
#2018-06-13|1465.63
#2018-06-14|1449.45
#2018-06-15|1441.40
#2018-06-18|1438.66
#2018-06-19|1406.88
#2018-06-20|1416.52
#2018-06-21|1409.31
#2018-06-22|1414.14
#2018-06-25|1406.95
#2018-06-26|1412.24
#2018-06-27|1394.58
#2018-06-28|1379.51
#2018-06-29|1414.01
#2018-07-02|1414.03
#2018-07-03|1405.80
#2018-07-04|1401.86
#2018-07-05|1404.30
#2018-07-06|1406.56
#2018-07-09|1437.80
#2018-07-10|1432.94
#2018-07-11|1428.98
#2018-07-12|1446.42
#2018-07-13|1454.61
#2018-07-16|1449.54
#2018-07-17|1438.44
#2018-07-18|1436.16
#2018-07-19|1433.62
#2018-07-20|1443.37
#2018-07-23|1453.11
#2018-07-24|1460.17
#2018-07-25|1463.88
#2018-07-26|1466.14
#2018-07-27|1480.45
#2018-07-30|1480.72
#2018-07-31|1486.39
#2018-08-01|1490.58
#2018-08-02|1473.15
#2018-08-03|1481.87
#2018-08-06|1474.07
#2018-08-07|1479.06
#2018-08-08|1487.08
#2018-08-09|1494.22
#2018-08-10|1490.72
#2018-08-13|1453.15
#2018-08-14|1455.08
#2018-08-15|1444.06
#2018-08-16|1444.98
#2018-08-17|1459.34
#2018-08-20|1472.90
#2018-08-21|1483.61
#2018-08-22|1478.78
#2018-08-23|1489.84
#2018-08-24|1482.08
#2018-08-27|1497.03
#2018-08-28|1505.56
#2018-08-29|1500.20
#2018-08-30|1503.10
#2018-08-31|1501.07
#2018-09-03|1477.76
#2018-09-04|1463.59
#2018-09-05|1444.05
#2018-09-06|1427.59
#2018-09-07|1438.80
#2018-09-10|1398.20
#2018-09-11|1377.98
#2018-09-12|1389.02
#2018-09-13|1393.79
#2018-09-14|1417.48
#2018-09-17|1389.16
#2018-09-18|1379.67
#2018-09-19|1383.78
#2018-09-20|1381.95
#2018-09-21|1399.53
#2018-09-24|1374.59
#2018-09-25|1377.68
#2018-09-26|1367.95
#2018-09-27|1370.13
#2018-09-28|1366.72
#2018-10-01|1373.03
#2018-10-02|1366.33
#2018-10-03|1348.95
#2018-10-04|1318.19
#2018-10-05|1286.48
#2018-10-08|1276.42
#2018-10-09|1253.03
#2018-10-10|1262.94
#2018-10-11|1218.43
#2018-10-12|1264.56
#2018-10-15|1249.03
#2018-10-16|1249.08
#2018-10-17|1252.07
#2018-10-18|1254.96
#2018-10-19|1263.07
#2018-10-22|1276.49
#2018-10-23|1253.91
#2018-10-24|1262.06
#2018-10-25|1246.88
#2018-10-26|1234.90
#2018-10-29|1242.14
#2018-10-30|1234.93
#2018-10-31|1254.95
#2018-11-01|1255.78
#2018-11-02|1307.09
#2018-11-05|1287.54
#2018-11-06|1277.21
#2018-11-07|1292.67
#2018-11-08|1295.53
#2018-11-09|1287.45
#2018-11-12|1278.67
#2018-11-13|1295.21
#2018-11-14|1302.96
#2018-11-15|1309.50
#2018-11-16|1310.11
#2018-11-19|1329.85
#2018-11-20|1323.56
#2018-11-21|1327.24
#2018-11-22|1326.27
#2018-11-23|1322.65
#2018-11-26|1349.32
#2018-11-27|1348.37
#2018-11-28|1345.97
#2018-11-29|1365.71
#2018-11-30|1358.62
#2018-12-03|1383.04
#2018-12-04|1370.88
#2018-12-05|1356.26
#2018-12-06|1321.93
#2018-12-07|1333.20
#2018-12-10|1305.32
#2018-12-11|1312.32
#2018-12-12|1330.17
#2018-12-13|1342.83
#2018-12-14|1337.45
#2018-12-17|1344.09
#2018-12-18|1338.67
#2018-12-19|1354.91
#2018-12-20|1346.73
#2018-12-21|1334.88
#2018-12-24|1328.75
#2018-12-25|1321.48
#2018-12-26|1321.13
#2018-12-27|1324.62
#2018-12-28|1342.18
#2018-12-31|1347.10
#2019-01-01|1343.72
#2019-01-02|1326.68
#2019-01-03|1325.29
#2019-01-04|1327.83
#2019-01-07|1342.27
#2019-01-08|1339.84
#2019-01-09|1358.83
#2019-01-10|1359.23
#2019-01-11|1369.72
#2019-01-14|1361.89
#2019-01-15|1375.68
#2019-01-16|1367.14
#2019-01-17|1366.73
#2019-01-18|1376.46
#2019-01-21|1374.14
#2019-01-22|1370.12
#2019-01-23|1362.22
#2019-01-24|1365.03
#2019-01-25|1365.76
#2019-01-28|1361.89
#2019-01-29|1370.35
#2019-01-30|1366.99
#2019-01-31|1380.43
#2019-02-01|1391.92
#2019-02-04|1384.95
#2019-02-05|1386.76
#2019-02-06|1391.92
#2019-02-07|1396.43
#2019-02-08|1391.06
#2019-02-11|1397.61
#2019-02-12|1399.80
#2019-02-13|1403.24
#2019-02-14|1399.32
#2019-02-15|1386.25
#2019-02-18|1382.60
#2019-02-19|1387.26
#2019-02-20|1397.15
#2019-02-21|1404.76
#2019-02-22|1414.88
#2019-02-25|1422.22
#2019-02-26|1417.88
#2019-02-27|1412.08
#2019-02-28|1417.66
#2019-03-01|1432.02
#2019-03-04|1433.97
#2019-03-05|1442.76
#2019-03-06|1451.18
#2019-03-07|1459.91
#2019-03-08|1447.81
#2019-03-11|1465.06
#2019-03-12|1486.94
#2019-03-13|1495.58
#2019-03-14|1503.16
#2019-03-15|1494.24
#2019-03-18|1516.38
#2019-03-19|1514.43
#2019-03-20|1515.58
#2019-03-21|1512.99
#2019-03-22|1515.39
#2019-03-25|1488.09
#2019-03-26|1504.30
#2019-03-27|1502.94
#2019-03-28|1503.37
#2019-03-29|1506.31
#2019-04-01|1498.45
#2019-04-02|1505.10
#2019-04-03|1507.61
#2019-04-04|1499.07
#2019-04-05|1496.06
#2019-04-08|1489.00
#2019-04-09|1511.98
#2019-04-10|1512.13
#2019-04-11|1506.60
#2019-04-12|1516.15
#2019-04-15|1518.47
#2019-04-16|1528.35
#2019-04-17|1524.34
#2019-04-18|1526.86
#2019-04-19|1524.82
#2019-04-22|1517.13
#2019-04-23|1524.01
#2019-04-24|1529.92
#2019-04-25|1520.59
#2019-04-26|1521.94
#2019-04-29|1523.86
#2019-04-30|1528.42
#2019-05-01|1528.43
#2019-05-02|1522.66
#2019-05-03|1521.74
#2019-05-06|1498.85
#2019-05-07|1510.16
#2019-05-08|1496.10
#2019-05-09|1469.63
#2019-05-10|1474.33
#2019-05-13|1453.06
#2019-05-14|1441.35
#2019-05-15|1446.49
#2019-05-16|1450.69
#2019-05-17|1444.32
#2019-05-20|1464.31
#2019-05-21|1464.93
#2019-05-22|1461.64
#2019-05-23|1427.07
#2019-05-24|1434.72
#2019-05-27|1439.10
#2019-05-28|1439.69
#2019-05-29|1430.46
#2019-05-30|1422.12
#2019-05-31|1425.76
#2019-06-03|1443.35
#2019-06-04|1434.93
#2019-06-05|1435.53
#2019-06-06|1433.15
#2019-06-07|1429.29
#2019-06-10|1448.39
#2019-06-11|1455.74
#2019-06-12|1453.95
#2019-06-13|1454.95
#2019-06-14|1438.28
#2019-06-17|1436.35
#2019-06-18|1438.12
#2019-06-19|1467.12
#2019-06-20|1476.47
#2019-06-21|1466.84
#2019-06-24|1475.43
#2019-06-25|1476.34
#2019-06-26|1471.66
#2019-06-27|1488.76
#2019-06-28|1489.97
#2019-07-01|1508.11
#2019-07-02|1518.03
#2019-07-03|1507.67
#2019-07-04|1514.07
#2019-07-05|1512.64
#2019-07-08|1492.37
#2019-07-09|1475.16
#2019-07-10|1480.79
#2019-07-11|1495.05
#2019-07-12|1479.44
#2019-07-15|1481.87
#2019-07-16|1497.10
#2019-07-17|1497.60
#2019-07-18|1489.32
#2019-07-19|1487.27
#2019-07-22|1478.12
#2019-07-23|1489.69
#2019-07-24|1495.37
#2019-07-25|1498.24
#2019-07-26|1492.91
#2019-07-29|1486.73
#2019-07-30|1479.76
#2019-07-31|1479.84
#2019-08-01|1469.89
#2019-08-02|1434.60
#2019-08-05|1409.63
#2019-08-06|1411.58
#2019-08-07|1411.70
#2019-08-08|1432.65
#2019-08-09|1434.43
#2019-08-12|1431.54
#2019-08-13|1405.51
#2019-08-14|1426.35
#2019-08-15|1423.10
#2019-08-16|1432.08
#2019-08-19|1431.92
#2019-08-20|1436.07
#2019-08-21|1435.71
#2019-08-22|1437.95
#2019-08-23|1429.12
#2019-08-26|1418.41
#2019-08-27|1429.00
#2019-08-28|1422.49
#2019-08-29|1426.25
#2019-08-30|1447.65
#2019-09-02|1451.20
#2019-09-03|1426.16
#2019-09-04|1436.22
#2019-09-05|1444.68
#2019-09-06|1450.82
#2019-09-09|1454.42
#2019-09-10|1440.83
#2019-09-11|1441.49
#2019-09-12|1453.55
#2019-09-13|1463.89
#2019-09-16|1452.67
#2019-09-17|1444.73
#2019-09-18|1467.26
#2019-09-19|1461.08
#2019-09-20|1487.38
#2019-09-23|1510.66
#2019-09-24|1512.47
#2019-09-25|1505.02
#2019-09-26|1514.69
#2019-09-27|1517.49
#2019-09-30|1514.34
#2019-10-01|1509.90
#2019-10-02|1508.29
#2019-10-03|1514.27
#2019-10-04|1508.39
#2019-10-07|1504.16
#2019-10-08|1506.03
#2019-10-09|1500.51
#2019-10-10|1505.19
#2019-10-11|1516.45
#2019-10-14|1522.32
#2019-10-15|1538.60
#2019-10-16|1540.15
#2019-10-17|1555.10
#2019-10-18|1550.19
#2019-10-21|1553.11
#2019-10-22|1557.63
#2019-10-23|1553.72
#2019-10-24|1560.62
#2019-10-25|1557.21
#2019-10-28|1560.83
#2019-10-29|1570.40
#2019-10-30|1583.38
#2019-10-31|1592.56
#2019-11-01|1593.85
#2019-11-04|1601.72
#2019-11-05|1605.67
#2019-11-06|1594.79
#2019-11-07|1596.07
#2019-11-08|1584.02
#2019-11-11|1557.71
#2019-11-12|1562.44
#2019-11-13|1539.69
#2019-11-14|1530.61
#2019-11-15|1529.94
#2019-11-18|1532.78
#2019-11-19|1538.03
#2019-11-20|1537.25
#2019-11-21|1514.14
#2019-11-22|1518.42
#2019-11-25|1532.83
#2019-11-26|1533.65
#2019-11-27|1546.31
#2019-11-28|1536.92
#2019-11-29|1514.80
#2019-12-02|1517.32
#2019-12-03|1515.30
#2019-12-04|1508.36
#2019-12-05|1534.37
#2019-12-06|1530.69
#2019-12-09|1529.21
#2019-12-10|1506.24
#2019-12-11|1513.50
#2019-12-12|1523.16
#2019-12-13|1534.34
#2019-12-16|1523.03
#2019-12-17|1547.64
#2019-12-18|1550.73
#2019-12-19|1554.61
#2019-12-20|1553.63
#2019-12-23|1550.66
#2019-12-24|1546.64
#2019-12-25|1548.16
#2019-12-26|1547.36
#2019-12-27|1546.94
#2019-12-30|1550.05
#2019-12-31|1544.43
#2020-01-01|1545.00
#2020-01-02|1548.71
#2020-01-03|1533.69
#2020-01-06|1514.83
#2020-01-07|1530.36
#2020-01-08|1526.20
#2020-01-09|1563.13
#2020-01-10|1577.42
#2020-01-13|1587.76
#2020-01-14|1604.45
#2020-01-15|1601.05
#2020-01-16|1606.22
#2020-01-17|1605.66
#2020-01-20|1599.57
#2020-01-21|1575.53
#2020-01-22|1588.55
#2020-01-23|1578.45
#2020-01-24|1587.30
#2020-01-27|1578.38
#2020-01-28|1572.36
#2020-01-29|1562.47
#2020-01-30|1504.36
#2020-01-31|1510.10
#2020-02-03|1486.86
#2020-02-04|1515.65
#2020-02-05|1525.48
#2020-02-06|1527.36
#2020-02-07|1512.28
#2020-02-10|1499.93
#2020-02-11|1507.43
#2020-02-12|1533.24
#2020-02-13|1531.94
#2020-02-14|1518.80
#2020-02-17|1526.10
#2020-02-18|1504.04
#2020-02-19|1523.15
#2020-02-20|1511.79
#2020-02-21|1507.59
#2020-02-24|1471.70
#2020-02-25|1474.17
#2020-02-26|1459.32
#2020-02-27|1451.44
#2020-02-28|1417.18
#2020-03-02|1416.44
#2020-03-03|1426.93
#2020-03-04|1431.41
#2020-03-05|1459.72
#2020-03-06|1424.18
#2020-03-09|1367.71
#2020-03-10|1379.46
#2020-03-11|1373.58
#2020-03-12|1274.67
#2020-03-13|1260.34
#2020-03-16|1180.06
#2020-03-17|1181.28
#2020-03-18|1136.75
#2020-03-19|1091.27
#2020-03-20|1167.81
#2020-03-23|1069.99
#2020-03-24|1119.36
#2020-03-25|1170.66
#2020-03-26|1207.16
#2020-03-27|1217.34
#2020-03-30|1200.74
#2020-03-31|1232.58
#2020-04-01|1201.78
#2020-04-02|1204.25
#2020-04-03|1198.38
#2020-04-06|1213.70
#2020-04-07|1281.68
#2020-04-08|1277.91
#2020-04-09|1296.55
#2020-04-10|1293.48
#2020-04-13|1281.46
#2020-04-14|1295.15
#2020-04-15|1322.77
#2020-04-16|1307.04
#2020-04-17|1318.31
#2020-04-20|1313.61
#2020-04-21|1278.47
#2020-04-22|1295.34
#2020-04-23|1292.59
#2020-04-24|1283.95
#2020-04-27|1309.68
#2020-04-28|1312.96
#2020-04-29|1324.94
#2020-04-30|1344.38
#2020-05-01|1344.37
#2020-05-04|1283.93
#2020-05-05|1291.75
#2020-05-06|1288.21
#2020-05-07|1275.36
#2020-05-08|1298.95
#2020-05-11|1295.46
#2020-05-12|1287.99
#2020-05-13|1299.25
#2020-05-14|1286.94
#2020-05-15|1292.24
#2020-05-18|1280.62
#2020-05-19|1299.13
#2020-05-20|1314.26
#2020-05-21|1326.35
#2020-05-22|1298.15
#2020-05-25|1304.43
#2020-05-26|1332.15
#2020-05-27|1325.85
#2020-05-28|1330.02
#2020-05-29|1350.03
#2020-06-01|1386.26
#2020-06-02|1392.88
#2020-06-03|1412.34
#2020-06-04|1415.72
#2020-06-05|1419.88
#2020-06-08|1429.27
#2020-06-09|1420.95
#2020-06-10|1423.17
#2020-06-11|1390.53
#2020-06-12|1383.33
#2020-06-15|1357.93
#2020-06-16|1375.01
#2020-06-17|1374.34
#2020-06-18|1378.15
#2020-06-19|1383.24
#2020-06-22|1384.86
#2020-06-23|1402.02
#2020-06-24|1401.02
#2020-06-25|1413.98
#2020-06-26|1401.88
#2020-06-29|1393.18
#2020-06-30|1399.07
#2020-07-01|1411.06
#2020-07-02|1428.19
#2020-07-03|1442.83
#2020-07-06|1456.06
#2020-07-07|1457.66
#2020-07-08|1464.32
#2020-07-09|1469.72
#2020-07-10|1437.69
#2020-07-13|1450.35
#2020-07-14|1436.53
#2020-07-15|1458.42
#2020-07-16|1445.82
#2020-07-17|1462.25
#2020-07-20|1459.47
#2020-07-21|1469.64
#2020-07-22|1461.23
#2020-07-23|1461.08
#2020-07-24|1440.83
#2020-07-27|1431.70
#2020-07-28|1445.63
#2020-07-29|1451.46
#2020-07-30|1447.24
#2020-07-31|1449.99
#2020-08-03|1443.96
#2020-08-04|1459.69
#2020-08-05|1477.65
#2020-08-06|1495.19
#2020-08-07|1487.78
#2020-08-10|1488.42
#2020-08-11|1505.28
#2020-08-12|1501.73
#2020-08-13|1507.61
#2020-08-14|1510.93
#2020-08-17|1533.06
#2020-08-18|1536.74
#2020-08-19|1524.28
#2020-08-20|1500.85
#2020-08-21|1519.48
#2020-08-24|1537.24
#2020-08-25|1543.80
#2020-08-26|1540.90
#2020-08-27|1537.20
#2020-08-28|1538.70
#2020-08-31|1504.83
#2020-09-01|1529.69
#2020-09-02|1539.35
#2020-09-03|1534.35
#2020-09-04|1516.70
#2020-09-07|1510.62
#2020-09-08|1503.03
#2020-09-09|1493.38
#2020-09-10|1494.71
#2020-09-11|1507.10
#2020-09-14|1517.73
#2020-09-15|1524.91
#2020-09-16|1525.91
#2020-09-17|1515.81
#2020-09-18|1527.62
#2020-09-21|1497.13
#2020-09-22|1480.93
#2020-09-23|1499.42
#2020-09-24|1457.91
#2020-09-25|1450.50
#2020-09-28|1466.85
#2020-09-29|1477.36
#2020-09-30|1484.71
#2020-10-01|1486.16
#2020-10-02|1485.87
#2020-10-05|1507.24
#2020-10-06|1512.29
#2020-10-07|1518.71
#2020-10-08|1534.58
#2020-10-09|1529.80
#2020-10-12|1531.91
#2020-10-13|1523.65
#2020-10-14|1517.89
#2020-10-15|1497.11
#2020-10-16|1497.37
#2020-10-19|1500.78
#2020-10-20|1532.00
#2020-10-21|1547.52
#2020-10-22|1537.50
#2020-10-23|1521.83
#2020-10-26|1518.77
#2020-10-27|1521.42
#2020-10-28|1529.35
#2020-10-29|1517.21
#2020-10-30|1495.09
#2020-11-02|1501.79
#2020-11-03|1516.79
#2020-11-04|1538.67
#2020-11-05|1588.24
#2020-11-06|1605.92
#2020-11-09|1617.33
#2020-11-10|1614.62
#2020-11-11|1560.41
#2020-11-12|1600.04
#2020-11-13|1607.83
#2020-11-16|1643.45
#2020-11-17|1635.49
#2020-11-18|1667.19
#2020-11-19|1676.49
#2020-11-20|1673.45
#2020-11-23|1662.68
#2020-11-24|1650.88
#2020-11-25|1606.78
#2020-11-26|1621.17
#2020-11-27|1632.04
#2020-11-30|1613.40
#2020-12-01|1640.06
#2020-12-02|1637.31
#2020-12-03|1654.78
#2020-12-04|1659.93
#2020-12-07|1639.69
#2020-12-08|1655.04
#2020-12-09|1656.15
#2020-12-10|1656.99
#2020-12-11|1650.65
#2020-12-14|1656.62
#2020-12-15|1669.31
#2020-12-16|1684.46
#2020-12-17|1671.42
#2020-12-18|1665.47
#2020-12-21|1670.57
#2020-12-22|1658.52
#2020-12-23|1660.49
#2020-12-24|1675.65
#2020-12-25|1675.07
#2020-12-28|1684.07
#2020-12-29|1685.95
#2020-12-30|1725.13
#2020-12-31|1742.04
#2021-01-01|1741.72
#2021-01-04|1766.33
#2021-01-05|1770.86
#2021-01-06|1772.69
#2021-01-07|1745.28
#2021-01-08|1770.39
#2021-01-11|1745.29
#2021-01-12|1746.56
#2021-01-13|1730.23
#2021-01-14|1722.95
#2021-01-15|1712.88
#2021-01-18|1740.02
#2021-01-19|1804.20
#2021-01-20|1806.31
#2021-01-21|1792.17
#2021-01-22|1792.76
#2021-01-25|1819.49
#2021-01-26|1791.32
#2021-01-27|1776.07
#2021-01-28|1738.57
#2021-01-29|1737.32
#2021-02-01|1798.74
#2021-02-02|1833.39
#2021-02-03|1861.52
#2021-02-04|1851.71
#2021-02-05|1880.21
#2021-02-08|1906.44
#2021-02-09|1924.13
#2021-02-10|1959.45
#2021-02-11|1979.76
#2021-02-12|1977.45
#2021-02-15|1976.26
#2021-02-16|2006.35
#2021-02-17|2013.86
#2021-02-18|1990.35
#2021-02-19|1992.58
#2021-02-22|1932.15
#2021-02-23|1927.58
#2021-02-24|1867.90
#2021-02-25|1873.00
#2021-02-26|1800.44
#2021-03-01|1854.94
#2021-03-02|1830.23
#2021-03-03|1862.28
#2021-03-04|1794.41
#2021-03-05|1795.15
#2021-03-08|1727.17
#2021-03-09|1746.90
#2021-03-10|1766.75
#2021-03-11|1826.90
#2021-03-12|1808.75
#2021-03-15|1784.06
#2021-03-16|1820.39
#2021-03-17|1830.23
#2021-03-18|1851.15
#2021-03-19|1822.91
#2021-03-22|1835.24
#2021-03-23|1800.23
#2021-03-24|1773.24
#2021-03-25|1779.24
#2021-03-26|1800.17
#2021-03-29|1787.33
#2021-03-30|1819.29
#2021-03-31|1811.01
#2021-04-01|1856.73
#2021-04-02|1856.96
#2021-04-05|1853.25
#2021-04-06|1848.13
#2021-04-07|1835.12
#2021-04-08|1871.53
#2021-04-09|1853.24
#2021-04-12|1840.83
#2021-04-13|1851.67
#2021-04-14|1889.43
#2021-04-15|1891.36
#2021-04-16|1914.30
#2021-04-19|1928.03
#2021-04-20|1944.12
#2021-04-21|1907.72
#2021-04-22|1925.99
#2021-04-23|1950.81
#2021-04-26|1951.54
#2021-04-27|1956.35
#2021-04-28|1975.48
#2021-04-29|1981.82
#2021-04-30|1954.03
#2021-05-03|1933.05
#2021-05-04|1940.90
#2021-05-05|1913.19
#2021-05-06|1933.40
#2021-05-07|1924.18
#2021-05-10|1911.84
#2021-05-11|1855.84
#2021-05-12|1888.64
#2021-05-13|1848.82
#2021-05-14|1855.59
#2021-05-17|1879.47
#2021-05-18|1914.22
#2021-05-19|1916.12
#2021-05-20|1955.58
#2021-05-21|2005.44
#2021-05-24|1991.38
#2021-05-25|2027.71
#2021-05-26|2032.45
#2021-05-27|2052.52
#2021-05-28|2038.45
#2021-05-31|2069.77
#2021-06-01|2083.73
#2021-06-02|2055.57
#2021-06-03|2045.70
#2021-06-04|2032.94
#2021-06-07|2040.09
#2021-06-08|2020.14
#2021-06-09|2007.28
#2021-06-10|2000.92
#2021-06-11|2024.78
#2021-06-14|2024.40
#2021-06-15|2031.43
#2021-06-16|2008.22
#2021-06-17|2014.44
#2021-06-18|2046.35
#2021-06-21|2029.84
#2021-06-22|2028.68
#2021-06-23|2061.23
#2021-06-24|2050.52
#2021-06-25|2071.80
#2021-06-28|2121.95
#2021-06-29|2132.15
#2021-06-30|2133.22
#2021-07-01|2129.53
#2021-07-02|2084.86
#2021-07-05|2076.81
#2021-07-06|2072.87
#2021-07-07|2086.69
#2021-07-08|2020.81
#2021-07-09|2052.72
#2021-07-12|2043.92
#2021-07-13|2064.99
#2021-07-14|2070.85
#2021-07-15|2090.41
#2021-07-16|2075.70
#2021-07-19|2043.37
#2021-07-20|2036.10
#2021-07-21|2025.78
#2021-07-22|2033.94
#2021-07-23|1976.99
#2021-07-26|1879.93
#2021-07-27|1758.04
#2021-07-28|1860.06
#2021-07-29|1941.25
#2021-07-30|1913.82
#2021-08-02|1928.53
#2021-08-03|1918.42
#2021-08-04|1956.37
#2021-08-05|1916.51
#2021-08-06|1882.31
#2021-08-09|1875.04
#2021-08-10|1927.20
#2021-08-11|1910.74
#2021-08-12|1900.70
#2021-08-13|1895.65
#2021-08-16|1880.22
#2021-08-17|1844.77
#2021-08-18|1875.11
#2021-08-19|1851.90
#2021-08-20|1797.22
#2021-08-23|1852.24
#2021-08-24|1885.40
#2021-08-25|1864.68
#2021-08-26|1838.67
#2021-08-27|1854.24
#2021-08-30|1889.16
#2021-08-31|1917.09
#2021-09-01|1953.48
#2021-09-02|1932.48
#2021-09-03|1936.73
#2021-09-06|1942.47
#2021-09-07|1969.12
#2021-09-08|1958.53
#2021-09-09|1904.87
#2021-09-10|1937.95
#2021-09-13|1899.44
#2021-09-14|1882.29
#2021-09-15|1879.88
#2021-09-16|1854.23
#2021-09-17|1871.99
#2021-09-20|1815.01
#2021-09-21|1815.47
#2021-09-22|1807.07
#2021-09-23|1801.36
#2021-09-24|1765.69
#2021-09-27|1752.33
#2021-09-28|1769.37
#2021-09-29|1772.13
#2021-09-30|1790.41
#2021-10-01|1782.34
#2021-10-04|1744.13
#2021-10-05|1751.56
#2021-10-06|1703.29
#2021-10-07|1775.30
#2021-10-08|1764.09
#2021-10-11|1773.98
#2021-10-12|1774.10
#2021-10-13|1774.43
#2021-10-14|1777.33
#2021-10-15|1808.59
#2021-10-18|1828.64
#2021-10-19|1865.70
#2021-10-20|1868.37
#2021-10-21|1860.21
#2021-10-22|1891.82
#2021-10-25|1877.03
#2021-10-26|1884.65
#2021-10-27|1857.72
#2021-10-28|1837.41
#2021-10-29|1822.08
#2021-11-01|1811.63
#2021-11-02|1813.27
#2021-11-03|1826.16
#2021-11-04|1849.49
#2021-11-05|1849.64
#2021-11-08|1855.51
#2021-11-09|1875.46
#2021-11-10|1898.34
#2021-11-11|1911.71
#2021-11-12|1948.45
#2021-11-15|1960.26
#2021-11-16|1986.70
#2021-11-17|1963.68
#2021-11-18|1948.63
#2021-11-19|1956.22
#2021-11-22|1960.01
#2021-11-23|1921.09
#2021-11-24|1912.18
#2021-11-25|1924.60
#2021-11-26|1884.58
#2021-11-29|1873.77
#2021-11-30|1854.34
#2021-12-01|1872.21
#2021-12-02|1882.81
#2021-12-03|1859.36
#2021-12-06|1814.37
#2021-12-07|1868.32
#2021-12-08|1884.70
#2021-12-09|1905.75
#2021-12-10|1885.47
#2021-12-13|1858.76
#2021-12-14|1862.15
#2021-12-15|1832.63
#2021-12-16|1827.30
#2021-12-17|1791.82
#2021-12-20|1731.56
#2021-12-21|1760.27
#2021-12-22|1801.37
#2021-12-23|1806.29
#2021-12-24|1795.81
#2021-12-27|1796.79
#2021-12-28|1807.96
#2021-12-29|1800.82
#2021-12-30|1814.53
#2021-12-31|1850.40
#2022-01-03|1841.76
#2022-01-04|1821.20
#2022-01-05|1800.87
#2022-01-06|1797.96
#2022-01-07|1789.51
#2022-01-10|1815.90
#2022-01-11|1799.50
#2022-01-12|1857.94
#2022-01-13|1846.08
#2022-01-14|1817.67
#2022-01-17|1806.57
#2022-01-18|1816.51
#2022-01-19|1803.73
#2022-01-20|1851.66
#2022-01-21|1844.12
#2022-01-24|1786.65
#2022-01-25|1771.04
#2022-01-26|1761.81
#2022-01-27|1708.55
#2022-01-28|1701.95
#2022-01-31|1737.59
#2022-02-01|1742.27
#2022-02-02|1744.42
#2022-02-03|1743.62
#2022-02-04|1785.59
#2022-02-07|1768.62
#2022-02-08|1755.69
#2022-02-09|1806.38
#2022-02-10|1813.58
#2022-02-11|1794.91
#2022-02-14|1758.57
#2022-02-15|1757.73
#2022-02-16|1786.47
#2022-02-17|1795.64
#2022-02-18|1768.72
#2022-02-21|1756.41
#2022-02-22|1719.73
#2022-02-23|1721.50
#2022-02-24|1661.15
#2022-02-25|1683.06
#2022-02-28|1699.89
#2022-03-01|1704.01
#2022-03-02|1667.81
#2022-03-03|1641.64
#2022-03-04|1596.06
#2022-03-07|1541.73
#2022-03-08|1498.41
#2022-03-09|1485.26
#2022-03-10|1504.92
#2022-03-11|1468.04
#2022-03-14|1384.72
#2022-03-15|1338.58
#2022-03-16|1473.59
#2022-03-17|1551.96
#2022-03-18|1524.47
#2022-03-21|1519.18
#2022-03-22|1581.53
#2022-03-23|1585.67
#2022-03-24|1584.41
#2022-03-25|1527.90
#2022-03-28|1531.93
#2022-03-29|1540.41
#2022-03-30|1571.29
#2022-03-31|1553.21
#2022-04-01|1561.15
#2022-04-04|1597.00
#2022-04-05|1600.55
#2022-04-06|1554.53
#2022-04-07|1529.52
#2022-04-08|1514.74
#2022-04-11|1466.12
#2022-04-12|1509.69
#2022-04-13|1503.99
#2022-04-14|1534.41
#2022-04-15|1531.22
#2022-04-18|1530.34
#2022-04-19|1483.73
#2022-04-20|1500.25
#2022-04-21|1488.54
#2022-04-22|1498.27
#2022-04-25|1437.22
#2022-04-26|1477.09
#2022-04-27|1468.17
#2022-04-28|1482.82
#2022-04-29|1535.43
#2022-05-02|1529.91
#2022-05-03|1519.91
#2022-05-04|1496.08
#2022-05-05|1485.03
#2022-05-06|1415.84
#2022-05-09|1401.19
#2022-05-10|1381.89
#2022-05-11|1406.09
#2022-05-12|1372.15
#2022-05-13|1411.49
#2022-05-16|1423.10
#2022-05-17|1472.04
#2022-05-18|1486.18
#2022-05-19|1437.26
#2022-05-20|1472.47
#2022-05-23|1439.25
#2022-05-24|1412.15
#2022-05-25|1416.33
#2022-05-26|1417.55
#2022-05-27|1461.74
#2022-05-30|1520.69
#2022-05-31|1550.75
#2022-06-01|1527.48
#2022-06-02|1510.58
#2022-06-03|1508.22
#2022-06-06|1552.17
#2022-06-07|1534.88
#2022-06-08|1577.52
#2022-06-09|1553.88
#2022-06-10|1576.08
#2022-06-13|1517.88
#2022-06-14|1520.77
#2022-06-15|1527.54
#2022-06-16|1485.26
#2022-06-17|1469.84
#2022-06-20|1448.88
#2022-06-21|1486.35
#2022-06-22|1446.36
#2022-06-23|1462.34
#2022-06-24|1512.48
#2022-06-27|1560.16
#2022-06-28|1558.02
#2022-06-29|1513.78
#2022-06-30|1517.87
#2022-07-01|1508.74
#2022-07-04|1507.04
#2022-07-05|1508.36
#2022-07-06|1494.07
#2022-07-07|1512.05
#2022-07-08|1508.57
#2022-07-11|1481.41
#2022-07-12|1463.99
#2022-07-13|1468.83
#2022-07-14|1468.13
#2022-07-15|1445.89
#2022-07-18|1470.98
#2022-07-19|1463.28
#2022-07-20|1489.72
#2022-07-21|1509.25
#2022-07-22|1503.07
#2022-07-25|1501.52
#2022-07-26|1508.97
#2022-07-27|1493.82
#2022-07-28|1496.74
#2022-07-29|1472.68
#2022-08-01|1477.85
#2022-08-02|1450.49
#2022-08-03|1456.89
#2022-08-04|1448.65
#2022-08-05|1467.33
#2022-08-08|1459.40
#2022-08-09|1461.48
#2022-08-10|1439.96
#2022-08-11|1493.76
#2022-08-12|1506.41
#2022-08-15|1505.91
#2022-08-16|1504.13
#2022-08-17|1516.83
#2022-08-18|1499.45
#2022-08-19|1477.48
#2022-08-22|1484.38
#2022-08-23|1485.59
#2022-08-24|1478.40
#2022-08-25|1514.90
#2022-08-26|1520.35
#2022-08-29|1492.38
#2022-08-30|1503.58
#2022-08-31|1528.62
#2022-09-01|1507.60
#2022-09-02|1496.28
#2022-09-05|1471.89
#2022-09-06|1478.76
#2022-09-07|1468.87
#2022-09-08|1457.95
#2022-09-09|1490.13
#2022-09-12|1499.66
#2022-09-13|1515.75
#2022-09-14|1491.01
#2022-09-15|1483.75
#2022-09-16|1456.72
#2022-09-19|1438.38
#2022-09-20|1467.87
#2022-09-21|1435.74
#2022-09-22|1420.25
#2022-09-23|1394.30
#2022-09-26|1385.14
#2022-09-27|1394.63
#2022-09-28|1363.25
#2022-09-29|1354.20
#2022-09-30|1339.15
#2022-10-03|1324.19
#2022-10-04|1338.14
#2022-10-05|1413.30
#2022-10-06|1417.12
#2022-10-07|1400.54
#2022-10-10|1352.54
#2022-10-11|1320.56
#2022-10-12|1321.05
#2022-10-13|1284.40
#2022-10-14|1306.24
#2022-10-17|1299.83
#2022-10-18|1321.17
#2022-10-19|1291.73
#2022-10-20|1262.18
#2022-10-21|1238.72
#2022-10-24|1189.06
#2022-10-25|1203.76
#2022-10-26|1212.51
#2022-10-27|1216.35
#2022-10-28|1185.37
#2022-10-31|1176.89
#2022-11-01|1225.50
#2022-11-02|1253.94
#2022-11-03|1213.89
#2022-11-04|1267.94
#2022-11-07|1296.89
#2022-11-08|1289.12
#2022-11-09|1281.05
#2022-11-10|1252.87
#2022-11-11|1335.59
#2022-11-14|1361.04
#2022-11-15|1401.71
#2022-11-16|1411.16
#2022-11-17|1375.56
#2022-11-18|1380.32
#2022-11-21|1357.03
#2022-11-22|1338.14
#2022-11-23|1339.21
#2022-11-24|1354.74
#2022-11-25|1337.46
#2022-11-28|1329.67
#2022-11-29|1384.89
#2022-11-30|1416.42
#2022-12-01|1429.94
#2022-12-02|1422.49
#2022-12-05|1468.78
#2022-12-06|1437.33
#2022-12-07|1412.11
#2022-12-08|1454.84
#2022-12-09|1473.82
#2022-12-12|1436.25
#2022-12-13|1431.50
#2022-12-14|1456.52
#2022-12-15|1443.53
#2022-12-16|1435.43
#2022-12-19|1443.45
#2022-12-20|1414.84
#2022-12-21|1435.04
#2022-12-22|1480.23
#2022-12-23|1467.03
#2022-12-26|1468.40
#2022-12-27|1474.31
#2022-12-28|1487.29
#2022-12-29|1463.23
#2022-12-30|1479.27
#2023-01-02|1476.94
#2023-01-03|1497.46
#2023-01-04|1526.23
#2023-01-05|1546.48
#2023-01-06|1540.67
#2023-01-09|1573.87
#2023-01-10|1573.63
#2023-01-11|1568.89
#2023-01-12|1575.23
#2023-01-13|1597.24
#2023-01-16|1588.24
#2023-01-17|1587.22
#2023-01-18|1610.72
#2023-01-19|1610.88
#2023-01-20|1633.26
#2023-01-23|1632.44
#2023-01-24|1632.00
#2023-01-25|1632.10
#2023-01-26|1671.13
#2023-01-27|1673.33
#2023-01-30|1633.90
#2023-01-31|1621.99
#2023-02-01|1639.96
#2023-02-02|1633.75
#2023-02-03|1644.04
#2023-02-06|1598.67
#2023-02-07|1600.93
#2023-02-08|1608.64
#2023-02-09|1622.42
#2023-02-10|1579.83
#2023-02-13|1586.72
#2023-02-14|1577.53
#2023-02-15|1556.73
#2023-02-16|1568.16
#2023-02-17|1550.03
#2023-02-20|1566.37
#2023-02-21|1542.16
#2023-02-22|1528.74
#2023-02-23|1542.46
#2023-02-24|1494.38
#2023-02-27|1489.48
#2023-02-28|1477.14
#2023-03-01|1535.11
#2023-03-02|1526.79
#2023-03-03|1545.21
#2023-03-06|1542.02
#2023-03-07|1532.54
#2023-03-08|1501.83
#2023-03-09|1481.67
#2023-03-10|1459.46
#2023-03-13|1477.82
#2023-03-14|1453.51
#2023-03-15|1471.64
#2023-03-16|1457.48
#2023-03-17|1456.28
#2023-03-20|1432.38
#2023-03-21|1469.69
#2023-03-22|1487.06
#2023-03-23|1512.28
#2023-03-24|1514.89
#2023-03-27|1492.63
#2023-03-28|1498.88
#2023-03-29|1510.67
#2023-03-30|1506.78
#2023-03-31|1512.59
#2023-04-03|1508.90
#2023-04-04|1496.47
#2023-04-05|1497.49
#2023-04-06|1491.92
#2023-04-07|1491.80
#2023-04-10|1497.14
#2023-04-11|1504.31
#2023-04-12|1506.53
#2023-04-13|1516.26
#2023-04-14|1531.00
#2023-04-17|1531.27
#2023-04-18|1508.54
#2023-04-19|1486.33
#2023-04-20|1488.25
#2023-04-21|1481.12
#2023-04-24|1478.00
#2023-04-25|1450.69
#2023-04-26|1455.75
#2023-04-27|1452.52
#2023-04-28|1467.47
#2023-05-01|1467.47
#2023-05-02|1457.89
#2023-05-03|1455.14
#2023-05-04|1464.44
#2023-05-05|1475.70
#2023-05-08|1481.61
#2023-05-09|1449.85
#2023-05-10|1445.30
#2023-05-11|1445.06
#2023-05-12|1440.44
#2023-05-15|1451.79
#2023-05-16|1454.61
#2023-05-17|1425.21
#2023-05-18|1433.55
#2023-05-19|1432.09
#2023-05-22|1441.94
#2023-05-23|1420.20
#2023-05-24|1405.85
#2023-05-25|1389.26
#2023-05-26|1388.73
#2023-05-29|1411.21
#2023-05-30|1408.81
#2023-05-31|1390.56
#2023-06-01|1390.08
#2023-06-02|1441.81
#2023-06-05|1437.86
#2023-06-06|1442.89
#2023-06-07|1468.28
#2023-06-08|1458.12
#2023-06-09|1469.39
#2023-06-12|1472.12
#2023-06-13|1487.42
#2023-06-14|1491.43
#2023-06-15|1533.37
#2023-06-16|1545.98
#2023-06-19|1521.76
#2023-06-20|1507.22
#2023-06-21|1475.71
#2023-06-22|1474.14
#2023-06-23|1459.40
#2023-06-26|1453.91
#2023-06-27|1483.18
#2023-06-28|1493.89
#2023-06-29|1473.01
#2023-06-30|1476.52
#2023-07-03|1493.00
#2023-07-04|1511.36
#2023-07-05|1492.37
#2023-07-06|1468.37
#2023-07-07|1448.22
#2023-07-10|1457.12
#2023-07-11|1481.08
#2023-07-12|1494.12
#2023-07-13|1520.20
#2023-07-14|1537.42
#2023-07-17|1534.86
#2023-07-18|1518.73
#2023-07-19|1508.98
#2023-07-20|1503.50
#2023-07-21|1499.56
#2023-07-24|1482.25
#2023-07-25|1529.43
#2023-07-26|1528.48
#2023-07-27|1545.08
#2023-07-28|1563.63
#2023-07-31|1580.82
#2023-08-01|1576.16
#2023-08-02|1545.84
#2023-08-03|1542.24
#2023-08-04|1560.15
#2023-08-07|1551.35
#2023-08-08|1526.15
#2023-08-09|1532.86
#2023-08-10|1537.55
#2023-08-11|1514.17
#2023-08-14|1494.41
#2023-08-15|1488.90
#2023-08-16|1473.27
#2023-08-17|1483.45
#2023-08-18|1452.29
#2023-08-21|1446.89
#2023-08-22|1453.86
#2023-08-23|1466.53
#2023-08-24|1495.09
#2023-08-25|1461.90
#2023-08-28|1471.21
#2023-08-29|1497.47
#2023-08-30|1505.63
#2023-08-31|1505.08
#2023-09-01|1508.98
#2023-09-04|1528.55
#2023-09-05|1516.75
#2023-09-06|1502.89
#2023-09-07|1494.10
#2023-09-08|1496.72
#2023-09-11|1511.86
#2023-09-12|1501.85
#2023-09-13|1497.38
#2023-09-14|1502.60
#2023-09-15|1509.62
#2023-09-18|1503.76
#2023-09-19|1504.98
#2023-09-20|1480.60
#2023-09-21|1462.06
#2023-09-22|1492.49
#2023-09-25|1472.76
#2023-09-26|1454.53
#2023-09-27|1455.64
#2023-09-28|1440.27
#2023-09-29|1481.84
#2023-10-02|1485.85
#2023-10-03|1453.36
#2023-10-04|1437.25
#2023-10-05|1447.39
#2023-10-06|1462.89
#2023-10-09|1471.21
#2023-10-10|1490.87
#2023-10-11|1508.14
#2023-10-12|1539.40
#2023-10-13|1509.92
#2023-10-16|1501.13
#2023-10-17|1509.09
#2023-10-18|1511.26
#2023-10-19|1493.15
#2023-10-20|1477.24
#2023-10-23|1470.65
#2023-10-24|1466.40
#2023-10-25|1479.06
#2023-10-26|1453.76
#2023-10-27|1485.96
#2023-10-30|1484.09
#2023-10-31|1469.50
#2023-11-01|1471.86
#2023-11-02|1487.84
#2023-11-03|1524.33
#2023-11-06|1540.52
#2023-11-07|1520.76
#2023-11-08|1524.60
#2023-11-09|1528.42
#2023-11-10|1514.32
#2023-11-13|1526.85
#2023-11-14|1505.98
#2023-11-15|1546.09
#2023-11-16|1527.67
#2023-11-17|1531.61
#2023-11-20|1554.41
#2023-11-21|1547.96
#2023-11-22|1553.12
#2023-11-23|1566.50
#2023-11-24|1538.93
#2023-11-27|1542.46
#2023-11-28|1550.15
#2023-11-29|1549.54
#2023-11-30|1557.42
#2023-12-01|1550.53
#2023-12-04|1527.96
#2023-12-05|1502.30
#2023-12-06|1525.58
#2023-12-07|1519.60
#2023-12-08|1520.64
#2023-12-11|1503.09
#2023-12-12|1510.67
#2023-12-13|1515.39
#2023-12-14|1515.66
#2023-12-15|1526.37
#2023-12-18|1520.85
#2023-12-19|1513.33
#2023-12-20|1508.82
#2023-12-21|1506.46
#2023-12-22|1411.65
#2023-12-25|1412.12
#2023-12-26|1419.41
#2023-12-27|1459.34
#2023-12-28|1489.57
#2023-12-29|1486.29
#2024-01-01|1483.31
#2024-01-02|1483.60
#2024-01-03|1478.41
#2024-01-04|1483.54
#2024-01-05|1479.81
#2024-01-08|1462.14
#2024-01-09|1460.85
#2024-01-10|1462.65
#2024-01-11|1477.06
#2024-01-12|1481.53
#2024-01-15|1484.21
#2024-01-16|1466.63
#2024-01-17|1423.04
#2024-01-18|1420.24
#2024-01-19|1424.71
#2024-01-22|1408.95
#2024-01-23|1430.58
#2024-01-24|1480.78
#2024-01-25|1508.11
#2024-01-26|1492.77
#2024-01-29|1514.12
#2024-01-30|1473.20
#2024-01-31|1470.22
#2024-02-01|1485.98
#2024-02-02|1489.70
#2024-02-05|1494.89
#2024-02-06|1534.61
#2024-02-07|1520.25
#2024-02-08|1520.08
#2024-02-09|1527.94
#2024-02-12|1526.28
#2024-02-13|1526.84
#2024-02-14|1550.38
#2024-02-15|1566.96
#2024-02-16|1599.70
#2024-02-19|1583.93
#2024-02-20|1581.77
#2024-02-21|1587.93
#2024-02-22|1597.49
#2024-02-23|1597.33
#2024-02-26|1588.48
#2024-02-27|1594.35
#2024-02-28|1585.99
#2024-02-29|1595.61
#2024-03-01|1604.85
#2024-03-04|1613.83
#2024-03-05|1587.15
#2024-03-06|1607.28
#2024-03-07|1586.49
#2024-03-08|1596.95
#2024-03-11|1606.05
#2024-03-12|1620.19
#2024-03-13|1612.54
#2024-03-14|1620.74
#2024-03-15|1608.99
#2024-03-18|1594.07
#2024-03-19|1582.58
#2024-03-20|1598.13
#2024-03-21|1625.62
#2024-03-22|1610.85
#2024-03-25|1600.73
#2024-03-26|1594.87
#2024-03-27|1599.25
#2024-03-28|1614.54
#2024-03-29|1613.90
#2024-04-01|1609.79
#2024-04-02|1602.62
#2024-04-03|1583.12
#2024-04-04|1586.97
#2024-04-05|1587.11
#2024-04-08|1593.35
#2024-04-09|1602.66
#2024-04-10|1617.58
#2024-04-11|1605.74
#2024-04-12|1587.50
#2024-04-15|1559.20
#2024-04-16|1536.10
#2024-04-17|1538.04
#2024-04-18|1554.69
#2024-04-19|1539.91
#2024-04-22|1562.61
#2024-04-23|1581.09
#2024-04-24|1601.77
#2024-04-25|1583.43
#2024-04-26|1616.54
#2024-04-29|1610.52
#2024-04-30|1617.38
#2024-05-01|1617.10
#2024-05-02|1625.31
#2024-05-03|1652.18
#2024-05-06|1650.08
#2024-05-07|1622.82
#2024-05-08|1614.26
#2024-05-09|1634.71
#2024-05-10|1649.80
#2024-05-13|1652.43
#2024-05-14|1671.34
#2024-05-15|1667.76
#2024-05-16|1669.08
#2024-05-17|1675.43
#2024-05-20|1682.53
#2024-05-21|1653.02
#2024-05-22|1646.93
#2024-05-23|1617.15
#2024-05-24|1609.39
#2024-05-27|1616.39
#2024-05-28|1618.41
#2024-05-29|1605.52
#2024-05-30|1598.76
#2024-05-31|1582.63
#2024-06-03|1604.70
#2024-06-04|1603.78
#2024-06-05|1625.38
#2024-06-06|1640.81
#2024-06-07|1653.46
#2024-06-10|1654.66
#2024-06-11|1645.44
#2024-06-12|1632.09
#2024-06-13|1638.92
#2024-06-14|1639.54
#2024-06-17|1637.09
#2024-06-18|1622.99
#2024-06-19|1626.71
#2024-06-20|1609.84
#2024-06-21|1588.92
#2024-06-24|1599.65
#2024-06-25|1606.43
#2024-06-26|1611.34
#2024-06-27|1595.55
#2024-06-28|1596.30
#2024-07-01|1593.27
#2024-07-02|1576.84
#2024-07-03|1582.25
#2024-07-04|1579.54
#2024-07-05|1574.09
#2024-07-08|1555.47
#2024-07-09|1556.97
#2024-07-10|1553.12
#2024-07-11|1564.84
#2024-07-12|1582.76
#2024-07-15|1575.81
#2024-07-16|1567.16
#2024-07-17|1578.20
#2024-07-18|1572.60
#2024-07-19|1545.65
#2024-07-22|1557.47
#2024-07-23|1555.04
#2024-07-24|1561.76
#2024-07-25|1557.20
#2024-07-26|1559.34
#2024-07-29|1546.21
#2024-07-30|1542.51
#2024-07-31|1572.37
#2024-08-01|1556.91
#2024-08-02|1527.89
#2024-08-05|1489.13
#2024-08-06|1485.43
#2024-08-07|1513.28
#2024-08-08|1502.77
#2024-08-09|1526.58
#2024-08-12|1529.74
#2024-08-13|1530.08
#2024-08-14|1513.23
#2024-08-15|1522.16
#2024-08-16|1535.00
#2024-08-19|1547.05
#2024-08-20|1550.78
#2024-08-21|1548.55
#2024-08-22|1566.39
#2024-08-23|1545.28
#2024-08-26|1551.41
#2024-08-27|1554.28
#2024-08-28|1545.93
#2024-08-29|1546.08
#2024-08-30|1561.84
#2024-09-02|1555.15
#2024-09-03|1553.19
#2024-09-04|1534.54
#2024-09-05|1545.33
#2024-09-06|1547.04
#2024-09-09|1528.63
#2024-09-10|1523.78
#2024-09-11|1520.37
#2024-09-12|1532.90
#2024-09-13|1540.14
#2024-09-16|1538.63
#2024-09-17|1544.58
#2024-09-18|1538.20
#2024-09-19|1573.64
#2024-09-20|1599.32
#2024-09-23|1603.66
#2024-09-24|1632.89
#2024-09-25|1640.50
#2024-09-26|1702.63
#2024-09-27|1751.11
#2024-09-30|1774.70
#2024-10-01|1765.24
#2024-10-02|1821.81
#2024-10-03|1780.25
#2024-10-04|1793.03
#2024-10-07|1794.48
#2024-10-08|1694.46
#2024-10-09|1683.53
#2024-10-10|1696.29
#2024-10-11|1694.55
#2024-10-14|1668.00
#2024-10-15|1629.11
#2024-10-16|1619.31
#2024-10-17|1574.04
#2024-10-18|1609.12
#2024-10-21|1592.01
#2024-10-22|1584.24
#2024-10-23|1577.16
#2024-10-24|1553.91
#2024-10-25|1553.78
#2024-10-28|1556.27
#2024-10-29|1559.38
#2024-10-30|1546.22
#2024-10-31|1537.52
#2024-11-01|1539.89
#2024-11-04|1535.98
#2024-11-05|1556.47
#2024-11-06|1535.13
#2024-11-07|1550.72
#2024-11-08|1537.11
#2024-11-11|1528.73
#2024-11-12|1501.08
#2024-11-13|1490.21
#2024-11-14|1476.25
#2024-11-15|1507.55
#2024-11-18|1512.71
#2024-11-19|1519.68
#2024-11-20|1520.45
#2024-11-21|1519.77
#2024-11-22|1520.19
#2024-11-25|1520.46
#2024-11-26|1508.12
#2024-11-27|1520.53
#2024-11-28|1492.02
#2024-11-29|1503.67
#2024-12-02|1521.47
#2024-12-03|1533.25
#2024-12-04|1536.38
#2024-12-05|1533.23
#2024-12-06|1549.34
#2024-12-09|1584.26
#2024-12-10|1579.80
#2024-12-11|1573.09
#2024-12-12|1586.32
#2024-12-13|1565.43
#2024-12-16|1556.10
#2024-12-17|1543.09
#2024-12-18|1549.35
#2024-12-19|1537.06
#2024-12-20|1528.06
#2024-12-23|1536.04
#2024-12-24|1539.50
#2024-12-25|1541.16
#2024-12-26|1538.49
#2024-12-27|1534.13
#2024-12-30|1516.99
#2024-12-31|1513.52
#2025-01-01|1515.00
#2025-01-02|1524.37
#2025-01-03|1515.29
#2025-01-06|1513.03
#2025-01-07|1519.60
#2025-01-08|1521.83
#2025-01-09|1526.17
#2025-01-10|1513.63
#2025-01-13|1493.37
#2025-01-14|1501.36
#2025-01-15|1513.71
#2025-01-16|1527.69
#2025-01-17|1521.05
#2025-01-20|1538.16
#2025-01-21|1539.38
#2025-01-22|1513.00
#2025-01-23|1516.42
#2025-01-24|1529.76
#2025-01-27|1526.32
#2025-01-28|1536.25
#2025-01-29|1545.89
#2025-01-30|1545.55
#2025-01-31|1553.91
#2025-02-03|1555.32
#2025-02-04|1566.80
#2025-02-05|1549.18
#2025-02-06|1554.11
#2025-02-07|1568.09
#2025-02-10|1565.01
#2025-02-11|1541.29
#2025-02-12|1549.90
#2025-02-13|1541.16
#2025-02-14|1553.53
#2025-02-17|1537.77
#2025-02-18|1548.80
#2025-02-19|1543.25
#2025-02-20|1532.48
#2025-02-21|1542.36
#2025-02-24|1543.41
#2025-02-25|1522.58
#2025-02-26|1542.89
#2025-02-27|1537.80
#2025-02-28|1499.58
#2025-03-03|1498.20
#2025-03-04|1499.91
#2025-03-05|1530.45
#2025-03-06|1554.35
#2025-03-07|1560.52
#2025-03-10|1538.37
#2025-03-11|1549.98
#2025-03-12|1542.13
#2025-03-13|1519.76
#2025-03-14|1543.84
#2025-03-17|1535.36
#2025-03-18|1567.45
#2025-03-19|1561.48
#2025-03-20|1552.19
#2025-03-21|1532.29
#2025-03-24|1544.53
#2025-03-25|1518.21
#2025-03-26|1527.67
#2025-03-27|1536.93
#2025-03-28|1521.07
#2025-03-31|1505.84
#2025-04-01|1525.62
#2025-04-02|1540.21
#2025-04-03|1520.76
#2025-04-04|1510.06
#2025-04-07|1359.13
#2025-04-08|1383.87
#2025-04-09|1385.36
#2025-04-10|1412.56
#2025-04-11|1443.47
#2025-04-14|1465.76
#2025-04-15|1489.09
#2025-04-16|1476.95
#2025-04-17|1502.32
#2025-04-18|1502.38
#2025-04-21|1510.36
#2025-04-22|1513.67
#2025-04-23|1532.55
#2025-04-24|1532.58
#2025-04-25|1528.44
#2025-04-28|1534.19
#2025-04-29|1540.48
#2025-04-30|1552.49
#2025-05-01|1552.23
#2025-05-02|1560.28
#2025-05-05|1571.58
#2025-05-06|1562.40
#2025-05-07|1555.81
#2025-05-08|1542.99
#2025-05-09|1546.68
#2025-05-12|1591.71
#2025-05-13|1573.90
#2025-05-14|1591.54
#2025-05-15|1600.23
#2025-05-16|1643.50
#2025-05-19|1635.24
#2025-05-20|1629.02
#2025-05-21|1645.45
#2025-05-22|1628.98
#2025-05-23|1638.39
#2025-05-26|1642.48
#2025-05-27|1645.78
#2025-05-28|1654.92
#2025-05-29|1680.39
#2025-05-30|1641.51
#2025-06-02|1634.13
#2025-06-03|1641.61
#2025-06-04|1651.70
#2025-06-05|1651.49
#2025-06-06|1656.58
#2025-06-09|1671.35
#2025-06-10|1672.77
#2025-06-11|1682.28
#2025-06-12|1670.44
#2025-06-13|1652.63
#2025-06-16|1659.92
#2025-06-17|1654.38
#2025-06-18|1651.11
#2025-06-19|1633.22
#2025-06-20|1640.27
#2025-06-23|1638.69
#2025-06-24|1676.63
#2025-06-25|1697.95
#2025-06-26|1703.64
#2025-06-27|1709.33
#2025-06-30|1716.11
#2025-07-01|1718.02
#2025-07-02|1718.52
#2025-07-03|1727.40
#2025-07-04|1728.59
#2025-07-07|1719.54
#2025-07-08|1718.34
#2025-07-09|1708.08
#2025-07-10|1696.52
#2025-07-11|1678.70
#2025-07-14|1677.86
#2025-07-15|1703.56
#2025-07-16|1699.57
#2025-07-17|1704.40
#2025-07-18|1714.35
#2025-07-21|1721.48
#2025-07-22|1716.12
#2025-07-23|1741.71
#2025-07-24|1725.34
#2025-07-25|1703.88
#2025-07-28|1697.44
#2025-07-29|1694.33
#2025-07-30|1688.84
#2025-07-31|1666.14
#2025-08-01|1653.82
#2025-08-04|1683.26
#2025-08-05|1698.76
#2025-08-06|1690.92
#2025-08-07|1699.63
#2025-08-08|1686.50
#2025-08-11|1684.59
#2025-08-12|1686.48
#2025-08-13|1719.39
#2025-08-14|1721.23
#2025-08-15|1711.54
#2025-08-18|1739.88
#2025-08-19|1747.95
#2025-08-20|1750.03
#2025-08-21|1754.97
#2025-08-22|1758.04
#2025-08-25|1796.28
#2025-08-26|1783.60
#2025-08-27|1764.83
#2025-08-28|1756.44
#2025-08-29|1758.66
#2025-09-01|1779.16
#2025-09-02|1775.58
#2025-09-03|1776.98
#2025-09-04|1772.16
#2025-09-05|1786.88
#2025-09-08|1820.51
#2025-09-09|1833.31
#2025-09-10|1833.36
#2025-09-11|1822.71
#2025-09-12|1835.72
#2025-09-15|1841.98
#2025-09-16|1860.53
#2025-09-17|1882.97
#2025-09-18|1863.30
#2025-09-19|1856.90
#2025-09-22|1839.90
#2025-09-23|1831.88
#2025-09-24|1829.94
#2025-09-25|1810.50
#2025-09-26|1783.94
#2025-09-29|1795.77
#2025-09-30|1812.08
#2025-10-01|1816.82
#2025-10-02|1828.54
#2025-10-03|1820.01
#2025-10-06|1806.04
#2025-10-07|1810.15
#2025-10-08|1823.29
#2025-10-09|1825.05
#2025-10-10|1816.14
#2025-10-13|1799.19
#2025-10-14|1769.61
#2025-10-15|1802.63
#2025-10-16|1824.68
#2025-10-17|1797.31
#2025-10-20|1825.16
#2025-10-21|1838.89
#2025-10-22|1819.72
#2025-10-23|1815.25
#2025-10-24|1817.50
#2025-10-27|1817.41
#2025-10-28|1787.33
#2025-10-29|1784.50
#2025-10-30|1762.28
#2025-10-31|1755.59
#2025-11-03|1755.20
#2025-11-04|1738.41
#2025-11-05|1740.83
#2025-11-06|1743.30
#2025-11-07|1734.39
#2025-11-10|1747.48
#2025-11-11|1751.32
#2025-11-12|1768.07
#2025-11-13|1772.05
#2025-11-14|1755.09
#2025-11-17|1756.58
#2025-11-18|1732.41
#2025-11-19|1740.54
#2025-11-20|1739.20
#2025-11-21|1705.53
#2025-11-24|1741.80
#2025-11-25|1739.19
#2025-11-26|1754.80
#2025-11-27|1754.61
#2025-11-28|1748.09
#2025-12-01|1770.58
#2025-12-02|1774.18
#2025-12-03|1748.44
#2025-12-04|1746.01
#2025-12-05|1745.62
#2025-12-08|1723.97
#2025-12-09|1709.69
#2025-12-10|1703.45
#2025-12-11|1699.33
#2025-12-12|1730.82
#2025-12-15|1726.54
#2025-12-16|1702.21
#2025-12-17|1708.92
#2025-12-18|1708.68
#2025-12-19|1725.18
#2025-12-22|1727.09
#2025-12-23|1722.12
#2025-12-24|1714.14
#2025-12-25|1714.16
#2025-12-26|1711.78
#2025-12-29|1701.46
#2025-12-30|1713.62
#2025-12-31|1700.94
#2026-01-01|1703.90
#2026-01-02|1740.77
#2026-01-05|1726.42
#2026-01-06|1747.08
#2026-01-07|1746.37
#2026-01-08|1733.44
#2026-01-09|1729.63
#2026-01-12|1739.62
#2026-01-13|1732.25
#2026-01-14|1732.89
#2026-01-15|1723.24
#2026-01-16|1719.45
#2026-01-19|1716.77
#2026-01-20|1707.34
#2026-01-21|1678.55
#2026-01-22|1675.25
#2026-01-23|1664.62
#2026-01-26|1667.07
#2026-01-27|1666.35
#2026-01-28|1680.15
#2026-01-29|1677.43
#2026-01-30|1666.06
#2026-02-02|1641.35
#2026-02-03|1678.84
#2026-02-04|1680.34
#2026-02-05|1686.68
#2026-02-06|1670.71
#2026-02-09|1697.02
#2026-02-10|1708.22
#2026-02-11|1718.42
#2026-02-12|1703.96
#2026-02-13|1690.87
#2026-02-16|1699.22
#2026-02-17|1701.37
#2026-02-18|1701.90
#2026-02-19|1691.66
#2026-02-20|1673.99
#2026-02-23|1699.76
#2026-02-24|1675.10
#2026-02-25|1680.10
#2026-02-26|1661.78
#2026-02-27|1665.64
#2026-03-02|1630.77
#2026-03-03|1615.13
#2026-03-04|1592.83
#2026-03-05|1598.57
#2026-03-06|1618.45
#2026-03-09|1576.19
#2026-03-10|1607.95
#2026-03-11|1588.26
#2026-03-12|1571.24
#2026-03-13|1547.17
#2026-03-16|1566.55
#2026-03-17|1577.91
#2026-03-18|1594.24
#2026-03-19|1552.97
#2026-03-20|1550.33
#2026-03-23|1493.81
#2026-03-24|1525.14
#2026-03-25|1532.80
#2026-03-26|1511.54
#2026-03-27|1497.95
#2026-03-30|1468.28
#2026-03-31|1468.08
#2026-04-01|1507.82
#2026-04-02|1508.72