Table Data - Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Total Return Index
| Title | Nasdaq Emerging Markets: Asia Food, Beverage and Tobacco Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA4510T |
| 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: NQEMASIA4510T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 125.41 |
| 2001-04-02 | 124.01 |
| 2001-04-03 | 122.65 |
| 2001-04-04 | 121.05 |
| 2001-04-05 | 120.80 |
| 2001-04-06 | 121.05 |
| 2001-04-09 | 118.17 |
| 2001-04-10 | 118.12 |
| 2001-04-11 | 118.80 |
| 2001-04-12 | 118.82 |
| 2001-04-13 | . |
| 2001-04-16 | 118.13 |
| 2001-04-17 | 118.09 |
| 2001-04-18 | 118.05 |
| 2001-04-19 | 119.17 |
| 2001-04-20 | 119.47 |
| 2001-04-23 | 119.54 |
| 2001-04-24 | 120.18 |
| 2001-04-25 | 119.91 |
| 2001-04-26 | 118.67 |
| 2001-04-27 | 118.36 |
| 2001-04-30 | 118.50 |
| 2001-05-01 | 118.96 |
| 2001-05-02 | 117.55 |
| 2001-05-03 | 117.32 |
| 2001-05-04 | 115.88 |
| 2001-05-07 | 115.58 |
| 2001-05-08 | 114.47 |
| 2001-05-09 | 115.26 |
| 2001-05-10 | 114.59 |
| 2001-05-11 | 116.08 |
| 2001-05-14 | 116.25 |
| 2001-05-15 | 115.42 |
| 2001-05-16 | 115.64 |
| 2001-05-17 | 116.88 |
| 2001-05-18 | 116.23 |
| 2001-05-21 | 115.81 |
| 2001-05-22 | 116.15 |
| 2001-05-23 | 118.09 |
| 2001-05-24 | 117.71 |
| 2001-05-25 | 117.53 |
| 2001-05-28 | . |
| 2001-05-29 | 116.95 |
| 2001-05-30 | 116.45 |
| 2001-05-31 | 117.73 |
| 2001-06-01 | 116.26 |
| 2001-06-04 | 116.20 |
| 2001-06-05 | 116.62 |
| 2001-06-06 | 117.55 |
| 2001-06-07 | 116.74 |
| 2001-06-08 | 117.91 |
| 2001-06-11 | 118.43 |
| 2001-06-12 | 118.51 |
| 2001-06-13 | 118.93 |
| 2001-06-14 | 117.68 |
| 2001-06-15 | 117.74 |
| 2001-06-18 | 116.93 |
| 2001-06-19 | 117.55 |
| 2001-06-20 | 117.06 |
| 2001-06-21 | 117.50 |
| 2001-06-22 | 117.04 |
| 2001-06-25 | 117.05 |
| 2001-06-26 | 116.66 |
| 2001-06-27 | 116.69 |
| 2001-06-28 | 116.18 |
| 2001-06-29 | 116.87 |
| 2001-07-02 | 116.66 |
| 2001-07-03 | 116.16 |
| 2001-07-04 | . |
| 2001-07-05 | 116.13 |
| 2001-07-06 | 116.76 |
| 2001-07-09 | 116.96 |
| 2001-07-10 | 116.60 |
| 2001-07-11 | 116.14 |
| 2001-07-12 | 117.87 |
| 2001-07-13 | 117.41 |
| 2001-07-16 | 117.05 |
| 2001-07-17 | 116.98 |
| 2001-07-18 | 115.40 |
| 2001-07-19 | 114.57 |
| 2001-07-20 | 114.10 |
| 2001-07-23 | 113.84 |
| 2001-07-24 | 113.55 |
| 2001-07-25 | 113.76 |
| 2001-07-26 | 115.28 |
| 2001-07-27 | 114.97 |
| 2001-07-30 | 115.23 |
| 2001-07-31 | 114.17 |
| 2001-08-01 | 114.43 |
| 2001-08-02 | 115.55 |
| 2001-08-03 | 116.11 |
| 2001-08-06 | 115.47 |
| 2001-08-07 | 115.04 |
| 2001-08-08 | 116.01 |
| 2001-08-09 | 115.84 |
| 2001-08-10 | 116.92 |
| 2001-08-13 | 119.64 |
| 2001-08-14 | 120.03 |
| 2001-08-15 | 120.29 |
| 2001-08-16 | 121.27 |
| 2001-08-17 | 120.03 |
| 2001-08-20 | 120.27 |
| 2001-08-21 | 120.27 |
| 2001-08-22 | 120.92 |
| 2001-08-23 | 121.03 |
| 2001-08-24 | 120.33 |
| 2001-08-27 | 120.61 |
| 2001-08-28 | 119.74 |
| 2001-08-29 | 120.74 |
| 2001-08-30 | 122.10 |
| 2001-08-31 | 121.85 |
| 2001-09-03 | . |
| 2001-09-04 | 121.27 |
| 2001-09-05 | 121.29 |
| 2001-09-06 | 121.40 |
| 2001-09-07 | 121.27 |
| 2001-09-10 | 120.21 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 110.25 |
| 2001-09-18 | 110.37 |
| 2001-09-19 | 111.62 |
| 2001-09-20 | 111.31 |
| 2001-09-21 | 109.97 |
| 2001-09-24 | 110.85 |
| 2001-09-25 | 110.72 |
| 2001-09-26 | 110.66 |
| 2001-09-27 | 110.34 |
| 2001-09-28 | 112.22 |
| 2001-10-01 | 111.89 |
| 2001-10-02 | 110.14 |
| 2001-10-03 | 109.34 |
| 2001-10-04 | 108.41 |
| 2001-10-05 | 108.24 |
| 2001-10-08 | 106.70 |
| 2001-10-09 | 107.19 |
| 2001-10-10 | 106.78 |
| 2001-10-11 | 108.70 |
| 2001-10-12 | 109.16 |
| 2001-10-15 | 109.66 |
| 2001-10-16 | 109.84 |
| 2001-10-17 | 109.88 |
| 2001-10-18 | 110.29 |
| 2001-10-19 | 110.48 |
| 2001-10-22 | 110.24 |
| 2001-10-23 | 111.35 |
| 2001-10-24 | 111.40 |
| 2001-10-25 | 111.26 |
| 2001-10-26 | 111.43 |
| 2001-10-29 | 110.88 |
| 2001-10-30 | 110.03 |
| 2001-10-31 | 110.93 |
| 2001-11-01 | 111.80 |
| 2001-11-02 | 112.01 |
| 2001-11-05 | 112.20 |
| 2001-11-06 | 112.01 |
| 2001-11-07 | 111.90 |
| 2001-11-08 | 112.87 |
| 2001-11-09 | 112.49 |
| 2001-11-12 | 113.77 |
| 2001-11-13 | 113.75 |
| 2001-11-14 | 114.50 |
| 2001-11-15 | 115.72 |
| 2001-11-16 | 116.41 |
| 2001-11-19 | 117.85 |
| 2001-11-20 | 118.58 |
| 2001-11-21 | 118.61 |
| 2001-11-22 | . |
| 2001-11-23 | 119.34 |
| 2001-11-26 | 120.54 |
| 2001-11-27 | 119.76 |
| 2001-11-28 | 118.53 |
| 2001-11-29 | 118.71 |
| 2001-11-30 | 119.64 |
| 2001-12-03 | 120.44 |
| 2001-12-04 | 120.11 |
| 2001-12-05 | 120.86 |
| 2001-12-06 | 122.20 |
| 2001-12-07 | 123.76 |
| 2001-12-10 | 124.48 |
| 2001-12-11 | 124.31 |
| 2001-12-12 | 125.72 |
| 2001-12-13 | 123.68 |
| 2001-12-14 | 124.29 |
| 2001-12-17 | 125.27 |
| 2001-12-18 | 124.36 |
| 2001-12-19 | 124.92 |
| 2001-12-20 | 123.80 |
| 2001-12-21 | 122.58 |
| 2001-12-24 | 122.31 |
| 2001-12-25 | . |
| 2001-12-26 | 122.74 |
| 2001-12-27 | 122.40 |
| 2001-12-28 | 124.28 |
| 2001-12-31 | 125.78 |
| 2002-01-01 | . |
| 2002-01-02 | 126.41 |
| 2002-01-03 | 127.41 |
| 2002-01-04 | 127.09 |
| 2002-01-07 | 128.24 |
| 2002-01-08 | 126.46 |
| 2002-01-09 | 126.45 |
| 2002-01-10 | 126.68 |
| 2002-01-11 | 126.84 |
| 2002-01-14 | 126.49 |
| 2002-01-15 | 126.04 |
| 2002-01-16 | 127.90 |
| 2002-01-17 | 129.18 |
| 2002-01-18 | 128.44 |
| 2002-01-21 | . |
| 2002-01-22 | 128.83 |
| 2002-01-23 | 130.12 |
| 2002-01-24 | 130.39 |
| 2002-01-25 | 131.74 |
| 2002-01-28 | 133.02 |
| 2002-01-29 | 132.41 |
| 2002-01-30 | 131.36 |
| 2002-01-31 | 133.77 |
| 2002-02-01 | 134.29 |
| 2002-02-04 | 133.49 |
| 2002-02-05 | 132.68 |
| 2002-02-06 | 132.86 |
| 2002-02-07 | 133.35 |
| 2002-02-08 | 133.41 |
| 2002-02-11 | 133.99 |
| 2002-02-12 | 134.17 |
| 2002-02-13 | 133.98 |
| 2002-02-14 | 135.70 |
| 2002-02-15 | 136.63 |
| 2002-02-18 | . |
| 2002-02-19 | 135.17 |
| 2002-02-20 | 135.17 |
| 2002-02-21 | 134.70 |
| 2002-02-22 | 133.73 |
| 2002-02-25 | 133.21 |
| 2002-02-26 | 133.52 |
| 2002-02-27 | 135.02 |
| 2002-02-28 | 135.01 |
| 2002-03-01 | 135.42 |
| 2002-03-04 | 137.79 |
| 2002-03-05 | 138.32 |
| 2002-03-06 | 139.54 |
| 2002-03-07 | 140.48 |
| 2002-03-08 | 140.59 |
| 2002-03-11 | 140.69 |
| 2002-03-12 | 140.68 |
| 2002-03-13 | 141.05 |
| 2002-03-14 | 140.74 |
| 2002-03-15 | 141.26 |
| 2002-03-18 | 141.75 |
| 2002-03-19 | 144.82 |
| 2002-03-20 | 144.88 |
| 2002-03-21 | 143.66 |
| 2002-03-22 | 144.07 |
| 2002-03-25 | 142.78 |
| 2002-03-26 | 143.77 |
| 2002-03-27 | 145.32 |
| 2002-03-28 | 146.35 |
| 2002-03-29 | . |
| 2002-04-01 | 144.40 |
| 2002-04-02 | 145.58 |
| 2002-04-03 | 146.82 |
| 2002-04-04 | 147.60 |
| 2002-04-05 | 148.48 |
| 2002-04-08 | 149.64 |
| 2002-04-09 | 148.69 |
| 2002-04-10 | 148.02 |
| 2002-04-11 | 147.79 |
| 2002-04-12 | 148.71 |
| 2002-04-15 | 149.86 |
| 2002-04-16 | 151.15 |
| 2002-04-17 | 153.40 |
| 2002-04-18 | 153.29 |
| 2002-04-19 | 153.46 |
| 2002-04-22 | 154.03 |
| 2002-04-23 | 152.30 |
| 2002-04-24 | 152.59 |
| 2002-04-25 | 151.38 |
| 2002-04-26 | 152.25 |
| 2002-04-29 | 151.98 |
| 2002-04-30 | 151.55 |
| 2002-05-01 | 151.34 |
| 2002-05-02 | 154.22 |
| 2002-05-03 | 155.93 |
| 2002-05-06 | 153.96 |
| 2002-05-07 | 153.69 |
| 2002-05-08 | 153.80 |
| 2002-05-09 | 153.68 |
| 2002-05-10 | 152.68 |
| 2002-05-13 | 152.38 |
| 2002-05-14 | 152.68 |
| 2002-05-15 | 153.23 |
| 2002-05-16 | 153.34 |
| 2002-05-17 | 154.15 |
| 2002-05-20 | 153.05 |
| 2002-05-21 | 151.75 |
| 2002-05-22 | 153.54 |
| 2002-05-23 | 154.12 |
| 2002-05-24 | 154.72 |
| 2002-05-27 | . |
| 2002-05-28 | 155.17 |
| 2002-05-29 | 155.70 |
| 2002-05-30 | 154.77 |
| 2002-05-31 | 153.02 |
| 2002-06-03 | 153.87 |
| 2002-06-04 | 153.86 |
| 2002-06-05 | 153.80 |
| 2002-06-06 | 153.68 |
| 2002-06-07 | 152.39 |
| 2002-06-10 | 153.81 |
| 2002-06-11 | 153.68 |
| 2002-06-12 | 153.91 |
| 2002-06-13 | 154.72 |
| 2002-06-14 | 154.62 |
| 2002-06-17 | 154.70 |
| 2002-06-18 | 153.72 |
| 2002-06-19 | 152.22 |
| 2002-06-20 | 153.77 |
| 2002-06-21 | 154.10 |
| 2002-06-24 | 154.15 |
| 2002-06-25 | 151.63 |
| 2002-06-26 | 148.95 |
| 2002-06-27 | 149.23 |
| 2002-06-28 | 152.43 |
| 2002-07-01 | 151.76 |
| 2002-07-02 | 150.74 |
| 2002-07-03 | 150.65 |
| 2002-07-04 | . |
| 2002-07-05 | 154.99 |
| 2002-07-08 | 153.98 |
| 2002-07-09 | 155.17 |
| 2002-07-10 | 154.92 |
| 2002-07-11 | 152.96 |
| 2002-07-12 | 154.36 |
| 2002-07-15 | 155.44 |
| 2002-07-16 | 154.91 |
| 2002-07-17 | 154.74 |
| 2002-07-18 | 156.06 |
| 2002-07-19 | 156.20 |
| 2002-07-22 | 153.36 |
| 2002-07-23 | 153.67 |
| 2002-07-24 | 151.54 |
| 2002-07-25 | 152.70 |
| 2002-07-26 | 148.96 |
| 2002-07-29 | 148.28 |
| 2002-07-30 | 150.44 |
| 2002-07-31 | 151.09 |
| 2002-08-01 | 150.81 |
| 2002-08-02 | 150.49 |
| 2002-08-05 | 146.56 |
| 2002-08-06 | 144.82 |
| 2002-08-07 | 146.38 |
| 2002-08-08 | 145.93 |
| 2002-08-09 | 147.34 |
| 2002-08-12 | 147.00 |
| 2002-08-13 | 146.88 |
| 2002-08-14 | 147.21 |
| 2002-08-15 | 148.28 |
| 2002-08-16 | 149.40 |
| 2002-08-19 | 148.70 |
| 2002-08-20 | 149.53 |
| 2002-08-21 | 149.31 |
| 2002-08-22 | 149.13 |
| 2002-08-23 | 149.19 |
| 2002-08-26 | 148.64 |
| 2002-08-27 | 148.51 |
| 2002-08-28 | 148.09 |
| 2002-08-29 | 147.01 |
| 2002-08-30 | 147.39 |
| 2002-09-02 | . |
| 2002-09-03 | 146.08 |
| 2002-09-04 | 144.28 |
| 2002-09-05 | 144.34 |
| 2002-09-06 | 142.71 |
| 2002-09-09 | 142.22 |
| 2002-09-10 | 143.45 |
| 2002-09-11 | 143.85 |
| 2002-09-12 | 145.56 |
| 2002-09-13 | 143.79 |
| 2002-09-16 | 142.15 |
| 2002-09-17 | 143.42 |
| 2002-09-18 | 142.39 |
| 2002-09-19 | 143.05 |
| 2002-09-20 | 142.41 |
| 2002-09-23 | 141.25 |
| 2002-09-24 | 140.37 |
| 2002-09-25 | 138.31 |
| 2002-09-26 | 139.05 |
| 2002-09-27 | 140.06 |
| 2002-09-30 | 139.62 |
| 2002-10-01 | 139.77 |
| 2002-10-02 | 140.85 |
| 2002-10-03 | 140.77 |
| 2002-10-04 | 139.83 |
| 2002-10-07 | 137.22 |
| 2002-10-08 | 136.17 |
| 2002-10-09 | 134.11 |
| 2002-10-10 | 129.52 |
| 2002-10-11 | 129.74 |
| 2002-10-14 | 128.94 |
| 2002-10-15 | 131.29 |
| 2002-10-16 | 132.90 |
| 2002-10-17 | 133.50 |
| 2002-10-18 | 136.44 |
| 2002-10-21 | 136.38 |
| 2002-10-22 | 134.89 |
| 2002-10-23 | 136.18 |
| 2002-10-24 | 136.62 |
| 2002-10-25 | 135.95 |
| 2002-10-28 | 137.26 |
| 2002-10-29 | 137.31 |
| 2002-10-30 | 135.36 |
| 2002-10-31 | 136.22 |
| 2002-11-01 | 135.05 |
| 2002-11-04 | 136.72 |
| 2002-11-05 | 135.78 |
| 2002-11-06 | 136.93 |
| 2002-11-07 | 137.98 |
| 2002-11-08 | 138.38 |
| 2002-11-11 | 138.96 |
| 2002-11-12 | 139.07 |
| 2002-11-13 | 139.23 |
| 2002-11-14 | 139.40 |
| 2002-11-15 | 139.42 |
| 2002-11-18 | 138.43 |
| 2002-11-19 | 138.24 |
| 2002-11-20 | 138.37 |
| 2002-11-21 | 137.31 |
| 2002-11-22 | 137.59 |
| 2002-11-25 | 138.24 |
| 2002-11-26 | 137.84 |
| 2002-11-27 | 137.49 |
| 2002-11-28 | . |
| 2002-11-29 | 139.54 |
| 2002-12-02 | 138.31 |
| 2002-12-03 | 137.79 |
| 2002-12-04 | 138.65 |
| 2002-12-05 | 138.99 |
| 2002-12-06 | 138.74 |
| 2002-12-09 | 140.33 |
| 2002-12-10 | 140.26 |
| 2002-12-11 | 139.13 |
| 2002-12-12 | 139.19 |
| 2002-12-13 | 138.90 |
| 2002-12-16 | 138.87 |
| 2002-12-17 | 139.06 |
| 2002-12-18 | 139.56 |
| 2002-12-19 | 139.90 |
| 2002-12-20 | 140.46 |
| 2002-12-23 | 140.78 |
| 2002-12-24 | 140.28 |
| 2002-12-25 | . |
| 2002-12-26 | 139.55 |
| 2002-12-27 | 139.95 |
| 2002-12-30 | 138.70 |
| 2002-12-31 | 138.88 |
| 2003-01-01 | . |
| 2003-01-02 | 137.38 |
| 2003-01-03 | 138.08 |
| 2003-01-06 | 138.91 |
| 2003-01-07 | 138.70 |
| 2003-01-08 | 139.78 |
| 2003-01-09 | 139.89 |
| 2003-01-10 | 141.44 |
| 2003-01-13 | 142.07 |
| 2003-01-14 | 143.41 |
| 2003-01-15 | 144.43 |
| 2003-01-16 | 144.33 |
| 2003-01-17 | 143.51 |
| 2003-01-20 | . |
| 2003-01-21 | 143.32 |
| 2003-01-22 | 143.31 |
| 2003-01-23 | 144.31 |
| 2003-01-24 | 143.99 |
| 2003-01-27 | 141.83 |
| 2003-01-28 | 142.16 |
| 2003-01-29 | 142.04 |
| 2003-01-30 | 141.60 |
| 2003-01-31 | 142.00 |
| 2003-02-03 | 141.66 |
| 2003-02-04 | 142.27 |
| 2003-02-05 | 142.37 |
| 2003-02-06 | 141.74 |
| 2003-02-07 | 140.35 |
| 2003-02-10 | 140.11 |
| 2003-02-11 | 139.23 |
| 2003-02-12 | 139.77 |
| 2003-02-13 | 138.25 |
| 2003-02-14 | 138.18 |
| 2003-02-17 | . |
| 2003-02-18 | 139.42 |
| 2003-02-19 | 139.80 |
| 2003-02-20 | 139.22 |
| 2003-02-21 | 138.94 |
| 2003-02-24 | 139.28 |
| 2003-02-25 | 137.81 |
| 2003-02-26 | 137.17 |
| 2003-02-27 | 137.10 |
| 2003-02-28 | 137.13 |
| 2003-03-03 | 138.54 |
| 2003-03-04 | 137.44 |
| 2003-03-05 | 135.52 |
| 2003-03-06 | 134.12 |
| 2003-03-07 | 133.21 |
| 2003-03-10 | 130.78 |
| 2003-03-11 | 129.87 |
| 2003-03-12 | 130.72 |
| 2003-03-13 | 131.08 |
| 2003-03-14 | 131.93 |
| 2003-03-17 | 129.83 |
| 2003-03-18 | 131.70 |
| 2003-03-19 | 132.14 |
| 2003-03-20 | 133.20 |
| 2003-03-21 | 132.53 |
| 2003-03-24 | 132.75 |
| 2003-03-25 | 132.37 |
| 2003-03-26 | 133.16 |
| 2003-03-27 | 133.29 |
| 2003-03-28 | 133.30 |
| 2003-03-31 | 132.11 |
| 2003-04-01 | 131.84 |
| 2003-04-02 | 132.92 |
| 2003-04-03 | 133.72 |
| 2003-04-04 | 133.62 |
| 2003-04-07 | 137.37 |
| 2003-04-08 | 137.51 |
| 2003-04-09 | 137.80 |
| 2003-04-10 | 138.93 |
| 2003-04-11 | 139.53 |
| 2003-04-14 | 140.22 |
| 2003-04-15 | 141.85 |
| 2003-04-16 | 142.27 |
| 2003-04-17 | 141.98 |
| 2003-04-18 | . |
| 2003-04-21 | 142.83 |
| 2003-04-22 | 140.66 |
| 2003-04-23 | 139.36 |
| 2003-04-24 | 137.60 |
| 2003-04-25 | 135.50 |
| 2003-04-28 | 135.59 |
| 2003-04-29 | 136.77 |
| 2003-04-30 | 136.95 |
| 2003-05-01 | 136.96 |
| 2003-05-02 | 137.27 |
| 2003-05-05 | 138.49 |
| 2003-05-06 | 140.26 |
| 2003-05-07 | 140.13 |
| 2003-05-08 | 139.80 |
| 2003-05-09 | 140.53 |
| 2003-05-12 | 142.09 |
| 2003-05-13 | 142.34 |
| 2003-05-14 | 141.63 |
| 2003-05-15 | 143.31 |
| 2003-05-16 | 143.09 |
| 2003-05-19 | 143.31 |
| 2003-05-20 | 143.91 |
| 2003-05-21 | 144.89 |
| 2003-05-22 | 145.67 |
| 2003-05-23 | 148.41 |
| 2003-05-26 | . |
| 2003-05-27 | 149.98 |
| 2003-05-28 | 150.94 |
| 2003-05-29 | 150.55 |
| 2003-05-30 | 150.64 |
| 2003-06-02 | 151.17 |
| 2003-06-03 | 150.26 |
| 2003-06-04 | 150.62 |
| 2003-06-05 | 150.00 |
| 2003-06-06 | 149.91 |
| 2003-06-09 | 151.09 |
| 2003-06-10 | 150.48 |
| 2003-06-11 | 150.47 |
| 2003-06-12 | 150.64 |
| 2003-06-13 | 151.72 |
| 2003-06-16 | 152.25 |
| 2003-06-17 | 153.48 |
| 2003-06-18 | 152.88 |
| 2003-06-19 | 153.02 |
| 2003-06-20 | 153.40 |
| 2003-06-23 | 153.59 |
| 2003-06-24 | 152.73 |
| 2003-06-25 | 153.90 |
| 2003-06-26 | 152.76 |
| 2003-06-27 | 154.27 |
| 2003-06-30 | 154.38 |
| 2003-07-01 | 155.60 |
| 2003-07-02 | 156.94 |
| 2003-07-03 | 158.01 |
| 2003-07-04 | . |
| 2003-07-07 | 158.85 |
| 2003-07-08 | 158.39 |
| 2003-07-09 | 158.26 |
| 2003-07-10 | 157.69 |
| 2003-07-11 | 157.28 |
| 2003-07-14 | 157.35 |
| 2003-07-15 | 157.14 |
| 2003-07-16 | 157.90 |
| 2003-07-17 | 156.16 |
| 2003-07-18 | 155.99 |
| 2003-07-21 | 155.65 |
| 2003-07-22 | 154.46 |
| 2003-07-23 | 155.54 |
| 2003-07-24 | 156.34 |
| 2003-07-25 | 156.35 |
| 2003-07-28 | 156.51 |
| 2003-07-29 | 157.69 |
| 2003-07-30 | 157.74 |
| 2003-07-31 | 158.96 |
| 2003-08-01 | 158.86 |
| 2003-08-04 | 158.36 |
| 2003-08-05 | 156.96 |
| 2003-08-06 | 155.75 |
| 2003-08-07 | 157.32 |
| 2003-08-08 | 158.13 |
| 2003-08-11 | 159.35 |
| 2003-08-12 | 159.36 |
| 2003-08-13 | 160.81 |
| 2003-08-14 | 159.49 |
| 2003-08-15 | 160.30 |
| 2003-08-18 | 159.41 |
| 2003-08-19 | 157.91 |
| 2003-08-20 | 158.03 |
| 2003-08-21 | 159.29 |
| 2003-08-22 | 158.42 |
| 2003-08-25 | 158.50 |
| 2003-08-26 | 158.03 |
| 2003-08-27 | 158.65 |
| 2003-08-28 | 159.12 |
| 2003-08-29 | 158.88 |
| 2003-09-01 | . |
| 2003-09-02 | 160.57 |
| 2003-09-03 | 161.82 |
| 2003-09-04 | 161.12 |
| 2003-09-05 | 161.48 |
| 2003-09-08 | 162.02 |
| 2003-09-09 | 160.97 |
| 2003-09-10 | 159.94 |
| 2003-09-11 | 160.13 |
| 2003-09-12 | 160.18 |
| 2003-09-15 | 159.94 |
| 2003-09-16 | 161.47 |
| 2003-09-17 | 162.72 |
| 2003-09-18 | 161.62 |
| 2003-09-19 | 161.35 |
| 2003-09-22 | 162.40 |
| 2003-09-23 | 163.24 |
| 2003-09-24 | 163.94 |
| 2003-09-25 | 163.37 |
| 2003-09-26 | 162.42 |
| 2003-09-29 | 162.27 |
| 2003-09-30 | 162.78 |
| 2003-10-01 | 161.96 |
| 2003-10-02 | 163.84 |
| 2003-10-03 | 164.53 |
| 2003-10-06 | 165.06 |
| 2003-10-07 | 165.71 |
| 2003-10-08 | 167.73 |
| 2003-10-09 | 171.39 |
| 2003-10-10 | 171.90 |
| 2003-10-13 | 173.40 |
| 2003-10-14 | 171.61 |
| 2003-10-15 | 172.42 |
| 2003-10-16 | 174.67 |
| 2003-10-17 | 173.10 |
| 2003-10-20 | 173.74 |
| 2003-10-21 | 173.81 |
| 2003-10-22 | 173.34 |
| 2003-10-23 | 173.44 |
| 2003-10-24 | 173.77 |
| 2003-10-27 | 174.45 |
| 2003-10-28 | 175.61 |
| 2003-10-29 | 176.85 |
| 2003-10-30 | 177.47 |
| 2003-10-31 | 179.11 |
| 2003-11-03 | 179.82 |
| 2003-11-04 | 180.18 |
| 2003-11-05 | 181.69 |
| 2003-11-06 | 179.70 |
| 2003-11-07 | 179.00 |
| 2003-11-10 | 178.77 |
| 2003-11-11 | 178.20 |
| 2003-11-12 | 178.22 |
| 2003-11-13 | 179.05 |
| 2003-11-14 | 179.93 |
| 2003-11-17 | 176.88 |
| 2003-11-18 | 176.12 |
| 2003-11-19 | 174.08 |
| 2003-11-20 | 174.11 |
| 2003-11-21 | 174.35 |
| 2003-11-24 | 174.32 |
| 2003-11-25 | 175.10 |
| 2003-11-26 | 176.35 |
| 2003-11-27 | . |
| 2003-11-28 | 178.17 |
| 2003-12-01 | 179.76 |
| 2003-12-02 | 179.94 |
| 2003-12-03 | 180.15 |
| 2003-12-04 | 181.24 |
| 2003-12-05 | 181.49 |
| 2003-12-08 | 181.65 |
| 2003-12-09 | 183.05 |
| 2003-12-10 | 183.66 |
| 2003-12-11 | 182.99 |
| 2003-12-12 | 183.87 |
| 2003-12-15 | 184.52 |
| 2003-12-16 | 184.44 |
| 2003-12-17 | 182.80 |
| 2003-12-18 | 181.76 |
| 2003-12-19 | 183.03 |
| 2003-12-22 | 182.49 |
| 2003-12-23 | 182.83 |
| 2003-12-24 | 182.41 |
| 2003-12-25 | . |
| 2003-12-26 | 183.04 |
| 2003-12-29 | 185.72 |
| 2003-12-30 | 187.48 |
| 2003-12-31 | 187.94 |
| 2004-01-01 | . |
| 2004-01-02 | 189.32 |
| 2004-01-05 | 193.59 |
| 2004-01-06 | 193.50 |
| 2004-01-07 | 193.19 |
| 2004-01-08 | 193.42 |
| 2004-01-09 | 195.23 |
| 2004-01-12 | 193.27 |
| 2004-01-13 | 193.41 |
| 2004-01-14 | 194.75 |
| 2004-01-15 | 194.16 |
| 2004-01-16 | 194.66 |
| 2004-01-19 | . |
| 2004-01-20 | 194.57 |
| 2004-01-21 | 193.70 |
| 2004-01-22 | 193.06 |
| 2004-01-23 | 192.89 |
| 2004-01-26 | 192.61 |
| 2004-01-27 | 193.77 |
| 2004-01-28 | 191.55 |
| 2004-01-29 | 192.28 |
| 2004-01-30 | 192.72 |
| 2004-02-02 | 192.23 |
| 2004-02-03 | 191.61 |
| 2004-02-04 | 191.01 |
| 2004-02-05 | 192.53 |
| 2004-02-06 | 193.96 |
| 2004-02-09 | 197.18 |
| 2004-02-10 | 198.01 |
| 2004-02-11 | 198.85 |
| 2004-02-12 | 197.51 |
| 2004-02-13 | 200.35 |
| 2004-02-16 | . |
| 2004-02-17 | 201.80 |
| 2004-02-18 | 202.62 |
| 2004-02-19 | 202.39 |
| 2004-02-20 | 202.58 |
| 2004-02-23 | 200.45 |
| 2004-02-24 | 201.66 |
| 2004-02-25 | 202.35 |
| 2004-02-26 | 205.29 |
| 2004-02-27 | 205.05 |
| 2004-03-01 | 207.26 |
| 2004-03-02 | 209.62 |
| 2004-03-03 | 207.18 |
| 2004-03-04 | 207.04 |
| 2004-03-05 | 204.95 |
| 2004-03-08 | 204.93 |
| 2004-03-09 | 204.71 |
| 2004-03-10 | 201.75 |
| 2004-03-11 | 202.39 |
| 2004-03-12 | 201.29 |
| 2004-03-15 | 201.67 |
| 2004-03-16 | 201.41 |
| 2004-03-17 | 202.98 |
| 2004-03-18 | 206.81 |
| 2004-03-19 | 209.75 |
| 2004-03-22 | 206.01 |
| 2004-03-23 | 203.15 |
| 2004-03-24 | 202.50 |
| 2004-03-25 | 201.77 |
| 2004-03-26 | 204.47 |
| 2004-03-29 | 205.25 |
| 2004-03-30 | 207.41 |
| 2004-03-31 | 209.09 |
| 2004-04-01 | 209.03 |
| 2004-04-02 | 210.32 |
| 2004-04-05 | 210.33 |
| 2004-04-06 | 208.90 |
| 2004-04-07 | 208.18 |
| 2004-04-08 | 207.48 |
| 2004-04-09 | . |
| 2004-04-12 | 208.49 |
| 2004-04-13 | 208.74 |
| 2004-04-14 | 206.47 |
| 2004-04-15 | 203.61 |
| 2004-04-16 | 203.13 |
| 2004-04-19 | 203.56 |
| 2004-04-20 | 204.53 |
| 2004-04-21 | 203.71 |
| 2004-04-22 | 203.36 |
| 2004-04-23 | 204.94 |
| 2004-04-26 | 201.92 |
| 2004-04-27 | 201.57 |
| 2004-04-28 | 201.65 |
| 2004-04-29 | 196.39 |
| 2004-04-30 | 194.73 |
| 2004-05-03 | 193.50 |
| 2004-05-04 | 194.75 |
| 2004-05-05 | 194.66 |
| 2004-05-06 | 194.22 |
| 2004-05-07 | 194.27 |
| 2004-05-10 | 186.03 |
| 2004-05-11 | 186.04 |
| 2004-05-12 | 187.82 |
| 2004-05-13 | 184.91 |
| 2004-05-14 | 182.33 |
| 2004-05-17 | 178.36 |
| 2004-05-18 | 179.41 |
| 2004-05-19 | 184.08 |
| 2004-05-20 | 180.56 |
| 2004-05-21 | 182.54 |
| 2004-05-24 | 182.13 |
| 2004-05-25 | 182.11 |
| 2004-05-26 | 181.79 |
| 2004-05-27 | 184.19 |
| 2004-05-28 | 185.25 |
| 2004-05-31 | . |
| 2004-06-01 | 185.62 |
| 2004-06-02 | 184.24 |
| 2004-06-03 | 181.68 |
| 2004-06-04 | 182.50 |
| 2004-06-07 | 185.93 |
| 2004-06-08 | 186.48 |
| 2004-06-09 | 186.66 |
| 2004-06-10 | 185.34 |
| 2004-06-11 | . |
| 2004-06-14 | 181.22 |
| 2004-06-15 | 181.26 |
| 2004-06-16 | 181.18 |
| 2004-06-17 | 182.61 |
| 2004-06-18 | 181.38 |
| 2004-06-21 | 180.93 |
| 2004-06-22 | 181.25 |
| 2004-06-23 | 181.32 |
| 2004-06-24 | 184.00 |
| 2004-06-25 | 185.10 |
| 2004-06-28 | 184.78 |
| 2004-06-29 | 185.48 |
| 2004-06-30 | 186.45 |
| 2004-07-01 | 186.54 |
| 2004-07-02 | 186.01 |
| 2004-07-05 | . |
| 2004-07-06 | 189.30 |
| 2004-07-07 | 190.73 |
| 2004-07-08 | 188.78 |
| 2004-07-09 | 190.34 |
| 2004-07-12 | 189.95 |
| 2004-07-13 | 188.88 |
| 2004-07-14 | 186.44 |
| 2004-07-15 | 185.95 |
| 2004-07-16 | 187.73 |
| 2004-07-19 | 188.44 |
| 2004-07-20 | 186.65 |
| 2004-07-21 | 188.28 |
| 2004-07-22 | 186.10 |
| 2004-07-23 | 185.65 |
| 2004-07-26 | 184.09 |
| 2004-07-27 | 184.33 |
| 2004-07-28 | 185.31 |
| 2004-07-29 | 183.88 |
| 2004-07-30 | 184.72 |
| 2004-08-02 | 182.50 |
| 2004-08-03 | 182.06 |
| 2004-08-04 | 181.59 |
| 2004-08-05 | 182.24 |
| 2004-08-06 | 181.58 |
| 2004-08-09 | 182.40 |
| 2004-08-10 | 182.11 |
| 2004-08-11 | 182.07 |
| 2004-08-12 | 182.87 |
| 2004-08-13 | 183.11 |
| 2004-08-16 | 181.95 |
| 2004-08-17 | 181.23 |
| 2004-08-18 | 181.50 |
| 2004-08-19 | 183.86 |
| 2004-08-20 | 184.33 |
| 2004-08-23 | 184.57 |
| 2004-08-24 | 184.81 |
| 2004-08-25 | 185.56 |
| 2004-08-26 | 187.42 |
| 2004-08-27 | 188.68 |
| 2004-08-30 | 189.63 |
| 2004-08-31 | 190.20 |
| 2004-09-01 | 190.79 |
| 2004-09-02 | 192.26 |
| 2004-09-03 | 192.31 |
| 2004-09-06 | . |
| 2004-09-07 | 193.83 |
| 2004-09-08 | 193.99 |
| 2004-09-09 | 194.34 |
| 2004-09-10 | 195.02 |
| 2004-09-13 | 198.11 |
| 2004-09-14 | 198.37 |
| 2004-09-15 | 197.78 |
| 2004-09-16 | 199.68 |
| 2004-09-17 | 200.08 |
| 2004-09-20 | 202.66 |
| 2004-09-21 | 203.24 |
| 2004-09-22 | 201.13 |
| 2004-09-23 | 200.62 |
| 2004-09-24 | 200.49 |
| 2004-09-27 | 199.81 |
| 2004-09-28 | 199.12 |
| 2004-09-29 | 199.34 |
| 2004-09-30 | 200.46 |
| 2004-10-01 | 203.78 |
| 2004-10-04 | 205.44 |
| 2004-10-05 | 203.67 |
| 2004-10-06 | 203.85 |
| 2004-10-07 | 204.09 |
| 2004-10-08 | 204.01 |
| 2004-10-11 | 202.92 |
| 2004-10-12 | 200.73 |
| 2004-10-13 | 200.01 |
| 2004-10-14 | 198.31 |
| 2004-10-15 | 197.54 |
| 2004-10-18 | 197.50 |
| 2004-10-19 | 199.70 |
| 2004-10-20 | 197.23 |
| 2004-10-21 | 196.14 |
| 2004-10-22 | 196.23 |
| 2004-10-25 | 194.62 |
| 2004-10-26 | 195.11 |
| 2004-10-27 | 196.54 |
| 2004-10-28 | 199.42 |
| 2004-10-29 | 200.40 |
| 2004-11-01 | 200.95 |
| 2004-11-02 | 203.03 |
| 2004-11-03 | 204.72 |
| 2004-11-04 | 204.11 |
| 2004-11-05 | 206.89 |
| 2004-11-08 | 207.57 |
| 2004-11-09 | 208.37 |
| 2004-11-10 | 209.46 |
| 2004-11-11 | 208.21 |
| 2004-11-12 | 209.62 |
| 2004-11-15 | 209.70 |
| 2004-11-16 | 208.63 |
| 2004-11-17 | 211.31 |
| 2004-11-18 | 211.26 |
| 2004-11-19 | 209.74 |
| 2004-11-22 | 208.17 |
| 2004-11-23 | 209.00 |
| 2004-11-24 | 210.40 |
| 2004-11-25 | . |
| 2004-11-26 | 211.37 |
| 2004-11-29 | 212.72 |
| 2004-11-30 | 214.64 |
| 2004-12-01 | 214.23 |
| 2004-12-02 | 217.18 |
| 2004-12-03 | 216.02 |
| 2004-12-06 | 217.31 |
| 2004-12-07 | 216.38 |
| 2004-12-08 | 215.66 |
| 2004-12-09 | 214.63 |
| 2004-12-10 | 212.52 |
| 2004-12-13 | 213.58 |
| 2004-12-14 | 213.60 |
| 2004-12-15 | 215.89 |
| 2004-12-16 | 216.29 |
| 2004-12-17 | 216.17 |
| 2004-12-20 | 218.11 |
| 2004-12-21 | 218.59 |
| 2004-12-22 | 219.08 |
| 2004-12-23 | 220.24 |
| 2004-12-24 | . |
| 2004-12-27 | 220.73 |
| 2004-12-28 | 221.23 |
| 2004-12-29 | 223.79 |
| 2004-12-30 | 225.20 |
| 2004-12-31 | 226.11 |
| 2005-01-03 | 225.64 |
| 2005-01-04 | 224.95 |
| 2005-01-05 | 222.01 |
| 2005-01-06 | 220.53 |
| 2005-01-07 | 220.62 |
| 2005-01-10 | 221.00 |
| 2005-01-11 | 222.84 |
| 2005-01-12 | 221.38 |
| 2005-01-13 | 222.86 |
| 2005-01-14 | 223.01 |
| 2005-01-17 | . |
| 2005-01-18 | 223.09 |
| 2005-01-19 | 223.58 |
| 2005-01-20 | 223.61 |
| 2005-01-21 | 223.57 |
| 2005-01-24 | 222.91 |
| 2005-01-25 | 223.26 |
| 2005-01-26 | 224.43 |
| 2005-01-27 | 224.14 |
#2005-01-28| 224.25
#2005-01-31| 226.34
#2005-02-01| 225.84
#2005-02-02| 226.36
#2005-02-03| 227.22
#2005-02-04| 227.41
#2005-02-07| 229.20
#2005-02-08| 228.76
#2005-02-09| 228.78
#2005-02-10| 227.83
#2005-02-11| 228.31
#2005-02-14| 230.08
#2005-02-15| 229.24
#2005-02-16| 229.27
#2005-02-17| 228.45
#2005-02-18| 228.72
#2005-02-21| .
#2005-02-22| 230.99
#2005-02-23| 231.89
#2005-02-24| 234.13
#2005-02-25| 234.01
#2005-02-28| 235.00
#2005-03-01| 235.75
#2005-03-02| 237.12
#2005-03-03| 238.41
#2005-03-04| 239.31
#2005-03-07| 238.95
#2005-03-08| 239.04
#2005-03-09| 241.45
#2005-03-10| 240.14
#2005-03-11| 241.99
#2005-03-14| 242.55
#2005-03-15| 239.51
#2005-03-16| 242.48
#2005-03-17| 242.03
#2005-03-18| 241.48
#2005-03-21| 239.45
#2005-03-22| 238.31
#2005-03-23| 235.81
#2005-03-24| 235.58
#2005-03-25| .
#2005-03-28| 235.51
#2005-03-29| 232.26
#2005-03-30| 231.80
#2005-03-31| 234.53
#2005-04-01| 236.59
#2005-04-04| 235.09
#2005-04-05| 234.72
#2005-04-06| 235.51
#2005-04-07| 234.82
#2005-04-08| 236.22
#2005-04-11| 235.96
#2005-04-12| 236.52
#2005-04-13| 237.47
#2005-04-14| 234.12
#2005-04-15| 232.41
#2005-04-18| 228.76
#2005-04-19| 229.76
#2005-04-20| 230.69
#2005-04-21| 231.35
#2005-04-22| 232.54
#2005-04-25| 233.54
#2005-04-26| 234.35
#2005-04-27| 232.40
#2005-04-28| 232.58
#2005-04-29| 234.40
#2005-05-02| 234.35
#2005-05-03| 234.56
#2005-05-04| 238.06
#2005-05-05| 239.01
#2005-05-06| 239.38
#2005-05-09| 237.66
#2005-05-10| 237.62
#2005-05-11| 237.21
#2005-05-12| 236.99
#2005-05-13| 235.90
#2005-05-16| 235.11
#2005-05-17| 234.86
#2005-05-18| 234.80
#2005-05-19| 236.78
#2005-05-20| 237.20
#2005-05-23| 236.82
#2005-05-24| 236.71
#2005-05-25| 235.58
#2005-05-26| 237.79
#2005-05-27| 239.01
#2005-05-30| .
#2005-05-31| 239.08
#2005-06-01| 237.83
#2005-06-02| 238.15
#2005-06-03| 239.50
#2005-06-06| 240.15
#2005-06-07| 239.81
#2005-06-08| 241.14
#2005-06-09| 242.17
#2005-06-10| 242.40
#2005-06-13| 242.46
#2005-06-14| 242.88
#2005-06-15| 243.80
#2005-06-16| 243.79
#2005-06-17| 243.62
#2005-06-20| 242.61
#2005-06-21| 243.13
#2005-06-22| 245.67
#2005-06-23| 246.95
#2005-06-24| 247.00
#2005-06-27| 246.57
#2005-06-28| 245.81
#2005-06-29| 246.05
#2005-06-30| 246.93
#2005-07-01| 247.34
#2005-07-04| .
#2005-07-05| 245.33
#2005-07-06| 246.59
#2005-07-07| 245.02
#2005-07-08| 244.83
#2005-07-11| 247.25
#2005-07-12| 248.67
#2005-07-13| 249.09
#2005-07-14| 250.62
#2005-07-15| 251.11
#2005-07-18| 252.47
#2005-07-19| 253.62
#2005-07-20| 255.11
#2005-07-21| 254.82
#2005-07-22| 259.18
#2005-07-25| 258.45
#2005-07-26| 257.74
#2005-07-27| 256.47
#2005-07-28| 257.88
#2005-07-29| 259.40
#2005-08-01| 259.76
#2005-08-02| 261.94
#2005-08-03| 263.50
#2005-08-04| 263.53
#2005-08-05| 264.02
#2005-08-08| 262.17
#2005-08-09| 261.29
#2005-08-10| 261.61
#2005-08-11| 263.44
#2005-08-12| 264.62
#2005-08-15| 263.42
#2005-08-16| 262.41
#2005-08-17| 263.28
#2005-08-18| 260.23
#2005-08-19| 259.95
#2005-08-22| 260.87
#2005-08-23| 259.65
#2005-08-24| 257.28
#2005-08-25| 259.73
#2005-08-26| 260.96
#2005-08-29| 257.39
#2005-08-30| 257.44
#2005-08-31| 257.01
#2005-09-01| 258.86
#2005-09-02| 261.74
#2005-09-05| .
#2005-09-06| 263.20
#2005-09-07| 265.08
#2005-09-08| 265.83
#2005-09-09| 267.05
#2005-09-12| 269.10
#2005-09-13| 267.85
#2005-09-14| 269.06
#2005-09-15| 268.61
#2005-09-16| 268.60
#2005-09-19| 269.16
#2005-09-20| 269.72
#2005-09-21| 269.74
#2005-09-22| 269.01
#2005-09-23| 268.25
#2005-09-26| 272.79
#2005-09-27| 274.45
#2005-09-28| 277.55
#2005-09-29| 279.28
#2005-09-30| 278.92
#2005-10-03| 278.84
#2005-10-04| 281.46
#2005-10-05| 282.07
#2005-10-06| 280.44
#2005-10-07| 281.24
#2005-10-10| 283.30
#2005-10-11| 282.58
#2005-10-12| 279.60
#2005-10-13| 277.13
#2005-10-14| 275.32
#2005-10-17| 273.22
#2005-10-18| 275.04
#2005-10-19| 269.93
#2005-10-20| 270.40
#2005-10-21| 273.83
#2005-10-24| 272.51
#2005-10-25| 272.37
#2005-10-26| 274.20
#2005-10-27| 272.63
#2005-10-28| 269.31
#2005-10-31| 272.60
#2005-11-01| 274.09
#2005-11-02| 278.19
#2005-11-03| 279.35
#2005-11-04| 280.72
#2005-11-07| 280.32
#2005-11-08| 281.61
#2005-11-09| 282.27
#2005-11-10| 283.09
#2005-11-11| 285.10
#2005-11-14| 283.17
#2005-11-15| 284.38
#2005-11-16| 284.29
#2005-11-17| 284.84
#2005-11-18| 287.45
#2005-11-21| 287.41
#2005-11-22| 285.73
#2005-11-23| 291.44
#2005-11-24| .
#2005-11-25| 291.97
#2005-11-28| 290.71
#2005-11-29| 288.75
#2005-11-30| 292.29
#2005-12-01| 292.18
#2005-12-02| 291.32
#2005-12-05| 292.35
#2005-12-06| 291.44
#2005-12-07| 292.50
#2005-12-08| 293.43
#2005-12-09| 296.00
#2005-12-12| 298.18
#2005-12-13| 299.88
#2005-12-14| 301.26
#2005-12-15| 302.40
#2005-12-16| 302.49
#2005-12-19| 305.01
#2005-12-20| 304.06
#2005-12-21| 305.19
#2005-12-22| 304.65
#2005-12-23| 303.85
#2005-12-26| .
#2005-12-27| 305.02
#2005-12-28| 306.12
#2005-12-29| 308.49
#2005-12-30| 309.98
#2006-01-02| .
#2006-01-03| 314.21
#2006-01-04| 322.12
#2006-01-05| 325.61
#2006-01-06| 330.79
#2006-01-09| 334.90
#2006-01-10| 333.43
#2006-01-11| 333.74
#2006-01-12| 336.56
#2006-01-13| 336.85
#2006-01-16| .
#2006-01-17| 332.91
#2006-01-18| 327.70
#2006-01-19| 331.80
#2006-01-20| 329.07
#2006-01-23| 325.16
#2006-01-24| 330.96
#2006-01-25| 334.49
#2006-01-26| 335.12
#2006-01-27| 337.01
#2006-01-30| 336.31
#2006-01-31| 336.91
#2006-02-01| 337.04
#2006-02-02| 335.43
#2006-02-03| 336.11
#2006-02-06| 340.43
#2006-02-07| 341.82
#2006-02-08| 336.48
#2006-02-09| 337.46
#2006-02-10| 338.65
#2006-02-13| 337.11
#2006-02-14| 340.29
#2006-02-15| 336.74
#2006-02-16| 338.07
#2006-02-17| 338.53
#2006-02-20| .
#2006-02-21| 339.49
#2006-02-22| 336.95
#2006-02-23| 342.03
#2006-02-24| 343.48
#2006-02-27| 345.44
#2006-02-28| 346.02
#2006-03-01| 349.54
#2006-03-02| 348.78
#2006-03-03| 345.30
#2006-03-06| 347.46
#2006-03-07| 346.41
#2006-03-08| 342.62
#2006-03-09| 342.98
#2006-03-10| 343.69
#2006-03-13| 346.31
#2006-03-14| 344.44
#2006-03-15| 345.89
#2006-03-16| 345.46
#2006-03-17| 346.76
#2006-03-20| 348.77
#2006-03-21| 347.11
#2006-03-22| 345.30
#2006-03-23| 346.56
#2006-03-24| 349.44
#2006-03-27| 350.82
#2006-03-28| 350.91
#2006-03-29| 352.78
#2006-03-30| 354.31
#2006-03-31| 356.83
#2006-04-03| 363.67
#2006-04-04| 364.50
#2006-04-05| 367.15
#2006-04-06| 369.27
#2006-04-07| 366.78
#2006-04-10| 366.84
#2006-04-11| 365.88
#2006-04-12| 363.02
#2006-04-13| 361.82
#2006-04-14| .
#2006-04-17| 363.67
#2006-04-18| 366.05
#2006-04-19| 369.78
#2006-04-20| 370.94
#2006-04-21| 372.43
#2006-04-24| 373.70
#2006-04-25| 373.06
#2006-04-26| 377.27
#2006-04-27| 379.88
#2006-04-28| 377.09
#2006-05-01| 378.95
#2006-05-02| 381.44
#2006-05-03| 386.41
#2006-05-04| 388.84
#2006-05-05| 388.15
#2006-05-08| 394.68
#2006-05-09| 393.06
#2006-05-10| 393.07
#2006-05-11| 393.14
#2006-05-12| 390.17
#2006-05-15| 379.44
#2006-05-16| 373.31
#2006-05-17| 381.11
#2006-05-18| 367.74
#2006-05-19| 363.05
#2006-05-22| 350.57
#2006-05-23| 349.66
#2006-05-24| 348.66
#2006-05-25| 343.98
#2006-05-26| 348.57
#2006-05-29| .
#2006-05-30| 351.51
#2006-05-31| 348.76
#2006-06-01| 344.11
#2006-06-02| 346.78
#2006-06-05| 346.36
#2006-06-06| 342.02
#2006-06-07| 333.80
#2006-06-08| 324.99
#2006-06-09| 328.10
#2006-06-12| 328.78
#2006-06-13| 318.23
#2006-06-14| 315.05
#2006-06-15| 316.94
#2006-06-16| 328.88
#2006-06-19| 327.81
#2006-06-20| 324.21
#2006-06-21| 324.81
#2006-06-22| 330.30
#2006-06-23| 329.26
#2006-06-26| 327.58
#2006-06-27| 327.78
#2006-06-28| 327.87
#2006-06-29| 331.36
#2006-06-30| 340.22
#2006-07-03| 340.65
#2006-07-04| .
#2006-07-05| 341.69
#2006-07-06| 339.74
#2006-07-07| 341.24
#2006-07-10| 344.72
#2006-07-11| 343.60
#2006-07-12| 344.01
#2006-07-13| 342.04
#2006-07-14| 336.16
#2006-07-17| 329.90
#2006-07-18| 327.44
#2006-07-19| 326.79
#2006-07-20| 336.35
#2006-07-21| 335.86
#2006-07-24| 334.00
#2006-07-25| 338.15
#2006-07-26| 339.26
#2006-07-27| 342.39
#2006-07-28| 343.97
#2006-07-31| 343.75
#2006-08-01| 342.74
#2006-08-02| 342.71
#2006-08-03| 340.86
#2006-08-04| 340.52
#2006-08-07| 339.22
#2006-08-08| 344.23
#2006-08-09| 346.16
#2006-08-10| 347.09
#2006-08-11| 345.87
#2006-08-14| 347.17
#2006-08-15| 346.54
#2006-08-16| 348.70
#2006-08-17| 348.53
#2006-08-18| 346.74
#2006-08-21| 345.58
#2006-08-22| 346.76
#2006-08-23| 346.51
#2006-08-24| 344.49
#2006-08-25| 345.62
#2006-08-28| 343.49
#2006-08-29| 346.73
#2006-08-30| 347.35
#2006-08-31| 348.24
#2006-09-01| 351.48
#2006-09-04| .
#2006-09-05| 358.32
#2006-09-06| 356.19
#2006-09-07| 354.34
#2006-09-08| 354.20
#2006-09-11| 349.91
#2006-09-12| 347.32
#2006-09-13| 349.62
#2006-09-14| 354.15
#2006-09-15| 354.54
#2006-09-18| 359.46
#2006-09-19| 360.66
#2006-09-20| 359.05
#2006-09-21| 362.68
#2006-09-22| 362.08
#2006-09-25| 361.86
#2006-09-26| 360.01
#2006-09-27| 361.31
#2006-09-28| 360.67
#2006-09-29| 362.29
#2006-10-02| 365.40
#2006-10-03| 365.42
#2006-10-04| 361.68
#2006-10-05| 363.33
#2006-10-06| 362.88
#2006-10-09| 358.24
#2006-10-10| 361.75
#2006-10-11| 364.46
#2006-10-12| 364.41
#2006-10-13| 368.36
#2006-10-16| 367.07
#2006-10-17| 365.89
#2006-10-18| 365.26
#2006-10-19| 364.59
#2006-10-20| 367.71
#2006-10-23| 369.43
#2006-10-24| 369.62
#2006-10-25| 369.50
#2006-10-26| 373.96
#2006-10-27| 375.55
#2006-10-30| 375.46
#2006-10-31| 380.40
#2006-11-01| 384.53
#2006-11-02| 387.90
#2006-11-03| 393.78
#2006-11-06| 394.44
#2006-11-07| 398.31
#2006-11-08| 395.91
#2006-11-09| 399.74
#2006-11-10| 399.38
#2006-11-13| 396.52
#2006-11-14| 396.78
#2006-11-15| 392.84
#2006-11-16| 393.91
#2006-11-17| 393.70
#2006-11-20| 391.82
#2006-11-21| 395.72
#2006-11-22| 399.06
#2006-11-23| .
#2006-11-24| 397.84
#2006-11-27| 400.83
#2006-11-28| 398.70
#2006-11-29| 403.83
#2006-11-30| 406.61
#2006-12-01| 407.55
#2006-12-04| 411.29
#2006-12-05| 413.54
#2006-12-06| 417.76
#2006-12-07| 420.14
#2006-12-08| 418.49
#2006-12-11| 414.95
#2006-12-12| 410.73
#2006-12-13| 409.60
#2006-12-14| 413.25
#2006-12-15| 414.39
#2006-12-18| 413.08
#2006-12-19| 405.51
#2006-12-20| 414.91
#2006-12-21| 415.15
#2006-12-22| 416.14
#2006-12-25| .
#2006-12-26| 419.96
#2006-12-27| 423.29
#2006-12-28| 426.56
#2006-12-29| 431.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 437.05
#2007-01-04| 434.51
#2007-01-05| 430.82
#2007-01-08| 427.56
#2007-01-09| 427.78
#2007-01-10| 423.71
#2007-01-11| 424.47
#2007-01-12| 430.44
#2007-01-15| .
#2007-01-16| 432.34
#2007-01-17| 434.16
#2007-01-18| 434.66
#2007-01-19| 435.52
#2007-01-22| 440.44
#2007-01-23| 438.46
#2007-01-24| 442.36
#2007-01-25| 438.85
#2007-01-26| 434.30
#2007-01-29| 432.53
#2007-01-30| 432.75
#2007-01-31| 431.73
#2007-02-01| 434.10
#2007-02-02| 434.11
#2007-02-05| 436.65
#2007-02-06| 442.25
#2007-02-07| 445.30
#2007-02-08| 447.35
#2007-02-09| 446.10
#2007-02-12| 440.22
#2007-02-13| 438.16
#2007-02-14| 441.31
#2007-02-15| 449.65
#2007-02-16| 451.74
#2007-02-19| .
#2007-02-20| 449.72
#2007-02-21| 452.74
#2007-02-22| 453.31
#2007-02-23| 451.56
#2007-02-26| 452.93
#2007-02-27| 444.02
#2007-02-28| 433.14
#2007-03-01| 429.69
#2007-03-02| 424.29
#2007-03-05| 399.13
#2007-03-06| 407.60
#2007-03-07| 412.00
#2007-03-08| 421.92
#2007-03-09| 423.75
#2007-03-12| 427.47
#2007-03-13| 426.52
#2007-03-14| 417.04
#2007-03-15| 420.30
#2007-03-16| 420.22
#2007-03-19| 423.77
#2007-03-20| 428.11
#2007-03-21| 430.63
#2007-03-22| 436.41
#2007-03-23| 438.81
#2007-03-26| 443.86
#2007-03-27| 446.73
#2007-03-28| 442.38
#2007-03-29| 443.21
#2007-03-30| 447.70
#2007-04-02| 447.19
#2007-04-03| 451.43
#2007-04-04| 456.50
#2007-04-05| 458.08
#2007-04-06| .
#2007-04-09| 464.34
#2007-04-10| 467.00
#2007-04-11| 469.52
#2007-04-12| 476.28
#2007-04-13| 478.00
#2007-04-16| 487.78
#2007-04-17| 490.06
#2007-04-18| 498.36
#2007-04-19| 488.33
#2007-04-20| 490.07
#2007-04-23| 491.76
#2007-04-24| 489.78
#2007-04-25| 489.89
#2007-04-26| 490.09
#2007-04-27| 489.83
#2007-04-30| 490.02
#2007-05-01| 489.83
#2007-05-02| 490.90
#2007-05-03| 495.43
#2007-05-04| 499.06
#2007-05-07| 497.82
#2007-05-08| 497.42
#2007-05-09| 499.15
#2007-05-10| 499.59
#2007-05-11| 498.97
#2007-05-14| 507.74
#2007-05-15| 507.65
#2007-05-16| 512.20
#2007-05-17| 516.53
#2007-05-18| 518.37
#2007-05-21| 521.43
#2007-05-22| 526.05
#2007-05-23| 523.76
#2007-05-24| 521.96
#2007-05-25| 522.02
#2007-05-28| .
#2007-05-29| 530.12
#2007-05-30| 525.40
#2007-05-31| 531.95
#2007-06-01| 533.03
#2007-06-04| 531.36
#2007-06-05| 533.83
#2007-06-06| 535.72
#2007-06-07| 535.60
#2007-06-08| 529.49
#2007-06-11| 528.79
#2007-06-12| 529.76
#2007-06-13| 524.06
#2007-06-14| 529.62
#2007-06-15| 529.80
#2007-06-18| 536.10
#2007-06-19| 536.31
#2007-06-20| 534.02
#2007-06-21| 532.96
#2007-06-22| 532.19
#2007-06-25| 530.96
#2007-06-26| 528.72
#2007-06-27| 525.66
#2007-06-28| 528.79
#2007-06-29| 533.03
#2007-07-02| 537.28
#2007-07-03| 542.88
#2007-07-04| .
#2007-07-05| 544.70
#2007-07-06| 547.41
#2007-07-09| 550.51
#2007-07-10| 549.82
#2007-07-11| 547.55
#2007-07-12| 550.96
#2007-07-13| 559.93
#2007-07-16| 558.37
#2007-07-17| 556.16
#2007-07-18| 557.46
#2007-07-19| 561.26
#2007-07-20| 567.75
#2007-07-23| 573.31
#2007-07-24| 573.64
#2007-07-25| 571.47
#2007-07-26| 566.00
#2007-07-27| 546.55
#2007-07-30| 546.04
#2007-07-31| 555.81
#2007-08-01| 534.03
#2007-08-02| 535.93
#2007-08-03| 542.80
#2007-08-06| 530.64
#2007-08-07| 529.78
#2007-08-08| 540.27
#2007-08-09| 540.91
#2007-08-10| 530.30
#2007-08-13| 529.96
#2007-08-14| 528.03
#2007-08-15| 519.92
#2007-08-16| 492.37
#2007-08-17| 478.14
#2007-08-20| 497.15
#2007-08-21| 497.71
#2007-08-22| 508.03
#2007-08-23| 516.76
#2007-08-24| 515.77
#2007-08-27| 520.20
#2007-08-28| 527.43
#2007-08-29| 524.80
#2007-08-30| 532.27
#2007-08-31| 541.11
#2007-09-03| .
#2007-09-04| 540.91
#2007-09-05| 547.48
#2007-09-06| 551.53
#2007-09-07| 553.65
#2007-09-10| 547.33
#2007-09-11| 552.58
#2007-09-12| 558.14
#2007-09-13| 560.11
#2007-09-14| 565.99
#2007-09-17| 570.67
#2007-09-18| 569.66
#2007-09-19| 584.67
#2007-09-20| 586.58
#2007-09-21| 587.86
#2007-09-24| 594.93
#2007-09-25| 592.39
#2007-09-26| 596.88
#2007-09-27| 602.96
#2007-09-28| 616.73
#2007-10-01| 622.42
#2007-10-02| 625.26
#2007-10-03| 623.91
#2007-10-04| 617.32
#2007-10-05| 619.14
#2007-10-08| 615.02
#2007-10-09| 617.61
#2007-10-10| 627.60
#2007-10-11| 632.15
#2007-10-12| 625.22
#2007-10-15| 625.80
#2007-10-16| 628.71
#2007-10-17| 624.29
#2007-10-18| 625.04
#2007-10-19| 620.76
#2007-10-22| 605.69
#2007-10-23| 616.72
#2007-10-24| 616.43
#2007-10-25| 622.61
#2007-10-26| 636.59
#2007-10-29| 656.47
#2007-10-30| 664.64
#2007-10-31| 662.96
#2007-11-01| 657.41
#2007-11-02| 652.83
#2007-11-05| 645.55
#2007-11-06| 644.15
#2007-11-07| 657.63
#2007-11-08| 651.88
#2007-11-09| 656.17
#2007-11-12| 640.57
#2007-11-13| 635.40
#2007-11-14| 644.34
#2007-11-15| 644.77
#2007-11-16| 641.50
#2007-11-19| 643.33
#2007-11-20| 635.67
#2007-11-21| 616.43
#2007-11-22| .
#2007-11-23| 609.32
#2007-11-26| 619.59
#2007-11-27| 614.95
#2007-11-28| 612.17
#2007-11-29| 617.59
#2007-11-30| 627.44
#2007-12-03| 633.07
#2007-12-04| 633.81
#2007-12-05| 639.76
#2007-12-06| 646.83
#2007-12-07| 645.81
#2007-12-10| 638.25
#2007-12-11| 642.32
#2007-12-12| 644.41
#2007-12-13| 637.30
#2007-12-14| 640.36
#2007-12-17| 625.19
#2007-12-18| 621.39
#2007-12-19| 627.07
#2007-12-20| 624.25
#2007-12-21| 629.82
#2007-12-24| 640.29
#2007-12-25| .
#2007-12-26| 649.17
#2007-12-27| 657.71
#2007-12-28| 667.83
#2007-12-31| 674.50
#2008-01-01| .
#2008-01-02| 671.80
#2008-01-03| 683.07
#2008-01-04| 700.01
#2008-01-07| 703.03
#2008-01-08| 710.21
#2008-01-09| 716.63
#2008-01-10| 703.60
#2008-01-11| 697.91
#2008-01-14| 701.85
#2008-01-15| 702.22
#2008-01-16| 679.22
#2008-01-17| 672.74
#2008-01-18| 660.57
#2008-01-21| .
#2008-01-22| 586.99
#2008-01-23| 610.64
#2008-01-24| 616.01
#2008-01-25| 637.68
#2008-01-28| 620.93
#2008-01-29| 628.98
#2008-01-30| 623.21
#2008-01-31| 624.44
#2008-02-01| 628.95
#2008-02-04| 642.90
#2008-02-05| 647.36
#2008-02-06| 638.59
#2008-02-07| 636.08
#2008-02-08| 634.68
#2008-02-11| 624.22
#2008-02-12| 626.63
#2008-02-13| 626.89
#2008-02-14| 644.57
#2008-02-15| 643.98
#2008-02-18| .
#2008-02-19| 655.81
#2008-02-20| 650.66
#2008-02-21| 648.92
#2008-02-22| 645.56
#2008-02-25| 654.63
#2008-02-26| 656.90
#2008-02-27| 664.46
#2008-02-28| 664.22
#2008-02-29| 660.37
#2008-03-03| 649.83
#2008-03-04| 646.25
#2008-03-05| 639.88
#2008-03-06| 642.92
#2008-03-07| 629.43
#2008-03-10| 599.74
#2008-03-11| 607.42
#2008-03-12| 614.57
#2008-03-13| 596.91
#2008-03-14| 594.52
#2008-03-17| 569.20
#2008-03-18| 564.56
#2008-03-19| 571.50
#2008-03-20| 568.48
#2008-03-21| .
#2008-03-24| 574.02
#2008-03-25| 591.06
#2008-03-26| 597.32
#2008-03-27| 600.28
#2008-03-28| 612.26
#2008-03-31| 607.29
#2008-04-01| 598.13
#2008-04-02| 597.38
#2008-04-03| 593.86
#2008-04-04| 593.90
#2008-04-07| 603.19
#2008-04-08| 608.32
#2008-04-09| 608.22
#2008-04-10| 621.94
#2008-04-11| 626.93
#2008-04-14| 619.13
#2008-04-15| 623.81
#2008-04-16| 632.71
#2008-04-17| 634.91
#2008-04-18| 636.63
#2008-04-21| 641.03
#2008-04-22| 639.73
#2008-04-23| 643.46
#2008-04-24| 645.95
#2008-04-25| 641.29
#2008-04-28| 648.44
#2008-04-29| 647.51
#2008-04-30| 643.08
#2008-05-01| 643.15
#2008-05-02| 640.49
#2008-05-05| 645.99
#2008-05-06| 644.40
#2008-05-07| 643.09
#2008-05-08| 634.11
#2008-05-09| 637.01
#2008-05-12| 638.42
#2008-05-13| 639.46
#2008-05-14| 638.06
#2008-05-15| 643.34
#2008-05-16| 650.06
#2008-05-19| 653.18
#2008-05-20| 648.57
#2008-05-21| 646.51
#2008-05-22| 643.10
#2008-05-23| 641.86
#2008-05-26| .
#2008-05-27| 634.09
#2008-05-28| 630.44
#2008-05-29| 634.33
#2008-05-30| 638.58
#2008-06-02| 634.86
#2008-06-03| 629.29
#2008-06-04| 625.17
#2008-06-05| 621.81
#2008-06-06| 623.78
#2008-06-09| 615.77
#2008-06-10| 607.15
#2008-06-11| 605.73
#2008-06-12| 604.14
#2008-06-13| 608.42
#2008-06-16| 613.91
#2008-06-17| 615.15
#2008-06-18| 617.81
#2008-06-19| 611.65
#2008-06-20| 612.11
#2008-06-23| 606.85
#2008-06-24| 605.88
#2008-06-25| 605.12
#2008-06-26| 605.97
#2008-06-27| 596.66
#2008-06-30| 594.79
#2008-07-01| 586.60
#2008-07-02| 582.05
#2008-07-03| 572.24
#2008-07-04| .
#2008-07-07| 563.65
#2008-07-08| 550.97
#2008-07-09| 559.79
#2008-07-10| 564.63
#2008-07-11| 568.00
#2008-07-14| 562.22
#2008-07-15| 550.98
#2008-07-16| 547.17
#2008-07-17| 547.89
#2008-07-18| 533.53
#2008-07-21| 537.65
#2008-07-22| 542.93
#2008-07-23| 550.22
#2008-07-24| 545.60
#2008-07-25| 546.04
#2008-07-28| 550.04
#2008-07-29| 543.82
#2008-07-30| 548.12
#2008-07-31| 550.13
#2008-08-01| 548.51
#2008-08-04| 542.31
#2008-08-05| 532.42
#2008-08-06| 529.52
#2008-08-07| 532.41
#2008-08-08| 526.04
#2008-08-11| 523.84
#2008-08-12| 516.60
#2008-08-13| 516.27
#2008-08-14| 517.93
#2008-08-15| 511.72
#2008-08-18| 505.57
#2008-08-19| 504.55
#2008-08-20| 507.30
#2008-08-21| 506.27
#2008-08-22| 510.76
#2008-08-25| 508.32
#2008-08-26| 503.06
#2008-08-27| 507.45
#2008-08-28| 507.96
#2008-08-29| 517.63
#2008-09-01| .
#2008-09-02| 503.15
#2008-09-03| 497.85
#2008-09-04| 496.02
#2008-09-05| 487.80
#2008-09-08| 499.19
#2008-09-09| 487.01
#2008-09-10| 480.30
#2008-09-11| 462.65
#2008-09-12| 466.09
#2008-09-15| 458.23
#2008-09-16| 440.30
#2008-09-17| 440.45
#2008-09-18| 432.25
#2008-09-19| 450.09
#2008-09-22| 455.92
#2008-09-23| 455.23
#2008-09-24| 451.19
#2008-09-25| 451.18
#2008-09-26| 446.10
#2008-09-29| 437.71
#2008-09-30| 433.92
#2008-10-01| 437.26
#2008-10-02| 438.20
#2008-10-03| 435.54
#2008-10-06| 411.80
#2008-10-07| 407.30
#2008-10-08| 382.86
#2008-10-09| 385.12
#2008-10-10| 367.98
#2008-10-13| 379.85
#2008-10-14| 392.79
#2008-10-15| 381.14
#2008-10-16| 360.52
#2008-10-17| 356.94
#2008-10-20| 361.20
#2008-10-21| 361.28
#2008-10-22| 349.49
#2008-10-23| 338.36
#2008-10-24| 318.97
#2008-10-27| 302.58
#2008-10-28| 302.21
#2008-10-29| 304.19
#2008-10-30| 328.89
#2008-10-31| 338.18
#2008-11-03| 352.79
#2008-11-04| 357.37
#2008-11-05| 364.22
#2008-11-06| 350.09
#2008-11-07| 355.61
#2008-11-10| 364.30
#2008-11-11| 357.26
#2008-11-12| 354.10
#2008-11-13| 347.78
#2008-11-14| 351.41
#2008-11-17| 352.33
#2008-11-18| 346.53
#2008-11-19| 345.82
#2008-11-20| 334.44
#2008-11-21| 334.80
#2008-11-24| 334.85
#2008-11-25| 328.79
#2008-11-26| 329.71
#2008-11-27| .
#2008-11-28| 338.49
#2008-12-01| 335.90
#2008-12-02| 332.59
#2008-12-03| 336.92
#2008-12-04| 333.66
#2008-12-05| 334.21
#2008-12-08| 341.73
#2008-12-09| 341.46
#2008-12-10| 354.48
#2008-12-11| 355.35
#2008-12-12| 350.33
#2008-12-15| 355.99
#2008-12-16| 362.14
#2008-12-17| 366.09
#2008-12-18| 379.26
#2008-12-19| 376.17
#2008-12-22| 372.87
#2008-12-23| 367.09
#2008-12-24| 371.94
#2008-12-25| .
#2008-12-26| 369.85
#2008-12-29| 371.16
#2008-12-30| 377.21
#2008-12-31| 379.50
#2009-01-01| .
#2009-01-02| 382.45
#2009-01-05| 389.84
#2009-01-06| 386.01
#2009-01-07| 384.89
#2009-01-08| 372.14
#2009-01-09| 372.48
#2009-01-12| 368.16
#2009-01-13| 362.79
#2009-01-14| 368.39
#2009-01-15| 359.47
#2009-01-16| 363.29
#2009-01-19| .
#2009-01-20| 358.61
#2009-01-21| 354.81
#2009-01-22| 353.16
#2009-01-23| 350.33
#2009-01-26| 350.38
#2009-01-27| 351.21
#2009-01-28| 355.19
#2009-01-29| 355.49
#2009-01-30| 357.42
#2009-02-02| 351.88
#2009-02-03| 353.89
#2009-02-04| 357.94
#2009-02-05| 357.49
#2009-02-06| 364.25
#2009-02-09| 365.43
#2009-02-10| 365.50
#2009-02-11| 361.84
#2009-02-12| 356.36
#2009-02-13| 362.09
#2009-02-16| .
#2009-02-17| 350.27
#2009-02-18| 348.54
#2009-02-19| 347.95
#2009-02-20| 341.52
#2009-02-23| 344.24
#2009-02-24| 341.53
#2009-02-25| 343.53
#2009-02-26| 342.07
#2009-02-27| 338.53
#2009-03-02| 330.23
#2009-03-03| 328.92
#2009-03-04| 332.79
#2009-03-05| 332.96
#2009-03-06| 333.72
#2009-03-09| 335.79
#2009-03-10| 338.71
#2009-03-11| 341.55
#2009-03-12| 340.44
#2009-03-13| 345.73
#2009-03-16| 348.42
#2009-03-17| 347.41
#2009-03-18| 347.40
#2009-03-19| 352.96
#2009-03-20| 350.01
#2009-03-23| 358.43
#2009-03-24| 360.24
#2009-03-25| 360.14
#2009-03-26| 363.44
#2009-03-27| 363.55
#2009-03-30| 353.14
#2009-03-31| 356.95
#2009-04-01| 360.27
#2009-04-02| 372.41
#2009-04-03| 372.43
#2009-04-06| 377.36
#2009-04-07| 374.11
#2009-04-08| 370.75
#2009-04-09| 379.70
#2009-04-10| .
#2009-04-13| 386.32
#2009-04-14| 392.62
#2009-04-15| 394.61
#2009-04-16| 397.09
#2009-04-17| 392.70
#2009-04-20| 393.58
#2009-04-21| 392.27
#2009-04-22| 393.89
#2009-04-23| 395.76
#2009-04-24| 401.71
#2009-04-27| 394.80
#2009-04-28| 385.23
#2009-04-29| 396.18
#2009-04-30| 410.38
#2009-05-01| 410.75
#2009-05-04| 423.76
#2009-05-05| 426.12
#2009-05-06| 429.32
#2009-05-07| 436.90
#2009-05-08| 437.52
#2009-05-11| 437.22
#2009-05-12| 434.07
#2009-05-13| 434.14
#2009-05-14| 425.89
#2009-05-15| 433.56
#2009-05-18| 442.26
#2009-05-19| 451.93
#2009-05-20| 457.41
#2009-05-21| 454.66
#2009-05-22| 456.91
#2009-05-25| .
#2009-05-26| 458.03
#2009-05-27| 459.67
#2009-05-28| 459.50
#2009-05-29| 458.86
#2009-06-01| 470.64
#2009-06-02| 471.48
#2009-06-03| 476.97
#2009-06-04| 474.56
#2009-06-05| 478.45
#2009-06-08| 477.25
#2009-06-09| 474.83
#2009-06-10| 481.93
#2009-06-11| 481.61
#2009-06-12| 479.52
#2009-06-15| 475.05
#2009-06-16| 471.79
#2009-06-17| 471.60
#2009-06-18| 464.52
#2009-06-19| 468.38
#2009-06-22| 465.96
#2009-06-23| 460.46
#2009-06-24| 468.16
#2009-06-25| 477.71
#2009-06-26| 479.93
#2009-06-29| 481.35
#2009-06-30| 480.08
#2009-07-01| 481.98
#2009-07-02| 482.57
#2009-07-03| .
#2009-07-06| 479.05
#2009-07-07| 480.73
#2009-07-08| 477.25
#2009-07-09| 478.95
#2009-07-10| 478.10
#2009-07-13| 466.02
#2009-07-14| 474.34
#2009-07-15| 483.78
#2009-07-16| 487.31
#2009-07-17| 487.81
#2009-07-20| 495.66
#2009-07-21| 499.53
#2009-07-22| 501.26
#2009-07-23| 506.47
#2009-07-24| 507.56
#2009-07-27| 514.23
#2009-07-28| 520.98
#2009-07-29| 512.81
#2009-07-30| 512.73
#2009-07-31| 520.34
#2009-08-03| 528.53
#2009-08-04| 529.32
#2009-08-05| 526.51
#2009-08-06| 527.59
#2009-08-07| 521.44
#2009-08-10| 523.44
#2009-08-11| 524.97
#2009-08-12| 522.48
#2009-08-13| 532.99
#2009-08-14| 535.60
#2009-08-17| 522.05
#2009-08-18| 517.85
#2009-08-19| 513.24
#2009-08-20| 519.60
#2009-08-21| 523.81
#2009-08-24| 527.24
#2009-08-25| 523.30
#2009-08-26| 523.48
#2009-08-27| 525.30
#2009-08-28| 526.84
#2009-08-31| 525.92
#2009-09-01| 527.79
#2009-09-02| 526.39
#2009-09-03| 531.23
#2009-09-04| 533.38
#2009-09-07| .
#2009-09-08| 543.39
#2009-09-09| 543.65
#2009-09-10| 549.01
#2009-09-11| 552.35
#2009-09-14| 549.97
#2009-09-15| 551.79
#2009-09-16| 558.43
#2009-09-17| 562.90
#2009-09-18| 564.68
#2009-09-21| 566.44
#2009-09-22| 565.35
#2009-09-23| 569.28
#2009-09-24| 570.42
#2009-09-25| 574.96
#2009-09-28| 567.14
#2009-09-29| 572.79
#2009-09-30| 579.33
#2009-10-01| 579.61
#2009-10-02| 576.96
#2009-10-05| 582.71
#2009-10-06| 584.43
#2009-10-07| 590.44
#2009-10-08| 593.64
#2009-10-09| 595.93
#2009-10-12| 595.14
#2009-10-13| 594.78
#2009-10-14| 603.36
#2009-10-15| 607.33
#2009-10-16| 610.71
#2009-10-19| 612.72
#2009-10-20| 613.97
#2009-10-21| 607.08
#2009-10-22| 603.40
#2009-10-23| 608.42
#2009-10-26| 608.59
#2009-10-27| 604.56
#2009-10-28| 600.77
#2009-10-29| 594.09
#2009-10-30| 598.12
#2009-11-02| 598.93
#2009-11-03| 595.95
#2009-11-04| 608.87
#2009-11-05| 609.78
#2009-11-06| 614.76
#2009-11-09| 622.27
#2009-11-10| 625.57
#2009-11-11| 630.01
#2009-11-12| 631.76
#2009-11-13| 634.25
#2009-11-16| 641.96
#2009-11-17| 647.29
#2009-11-18| 649.49
#2009-11-19| 645.80
#2009-11-20| 642.54
#2009-11-23| 642.82
#2009-11-24| 644.43
#2009-11-25| 649.27
#2009-11-26| .
#2009-11-27| 636.08
#2009-11-30| 647.02
#2009-12-01| 655.17
#2009-12-02| 662.08
#2009-12-03| 667.96
#2009-12-04| 669.42
#2009-12-07| 670.73
#2009-12-08| 673.13
#2009-12-09| 670.06
#2009-12-10| 667.06
#2009-12-11| 670.12
#2009-12-14| 671.33
#2009-12-15| 669.66
#2009-12-16| 667.16
#2009-12-17| 659.08
#2009-12-18| 652.88
#2009-12-21| 650.32
#2009-12-22| 654.57
#2009-12-23| 658.35
#2009-12-24| 663.42
#2009-12-25| .
#2009-12-28| 668.97
#2009-12-29| 670.92
#2009-12-30| 671.95
#2009-12-31| 677.37
#2010-01-01| .
#2010-01-04| 684.18
#2010-01-05| 698.22
#2010-01-06| 702.49
#2010-01-07| 695.78
#2010-01-08| 698.55
#2010-01-11| 702.96
#2010-01-12| 699.57
#2010-01-13| 696.48
#2010-01-14| 706.45
#2010-01-15| 706.38
#2010-01-18| .
#2010-01-19| 699.88
#2010-01-20| 696.68
#2010-01-21| 686.98
#2010-01-22| 682.85
#2010-01-25| 675.78
#2010-01-26| 659.35
#2010-01-27| 649.70
#2010-01-28| 656.55
#2010-01-29| 649.52
#2010-02-01| 646.53
#2010-02-02| 651.26
#2010-02-03| 663.53
#2010-02-04| 656.44
#2010-02-05| 634.49
#2010-02-08| 634.23
#2010-02-09| 637.56
#2010-02-10| 639.02
#2010-02-11| 643.83
#2010-02-12| 646.26
#2010-02-15| .
#2010-02-16| 647.52
#2010-02-17| 658.74
#2010-02-18| 655.13
#2010-02-19| 648.42
#2010-02-22| 657.18
#2010-02-23| 658.75
#2010-02-24| 661.82
#2010-02-25| 657.20
#2010-02-26| 661.75
#2010-03-01| 666.72
#2010-03-02| 670.26
#2010-03-03| 675.81
#2010-03-04| 675.42
#2010-03-05| 683.22
#2010-03-08| 692.46
#2010-03-09| 698.29
#2010-03-10| 703.58
#2010-03-11| 700.47
#2010-03-12| 699.81
#2010-03-15| 692.32
#2010-03-16| 693.24
#2010-03-17| 703.89
#2010-03-18| 700.39
#2010-03-19| 701.45
#2010-03-22| 692.82
#2010-03-23| 692.26
#2010-03-24| 694.80
#2010-03-25| 696.15
#2010-03-26| 697.52
#2010-03-29| 706.35
#2010-03-30| 706.71
#2010-03-31| 703.76
#2010-04-01| 709.60
#2010-04-02| .
#2010-04-05| 713.58
#2010-04-06| 714.39
#2010-04-07| 721.40
#2010-04-08| 718.32
#2010-04-09| 721.66
#2010-04-12| 720.85
#2010-04-13| 718.85
#2010-04-14| 723.77
#2010-04-15| 727.91
#2010-04-16| 723.68
#2010-04-19| 710.26
#2010-04-20| 719.90
#2010-04-21| 724.91
#2010-04-22| 721.96
#2010-04-23| 721.50
#2010-04-26| 725.06
#2010-04-27| 719.67
#2010-04-28| 708.61
#2010-04-29| 709.98
#2010-04-30| 715.63
#2010-05-03| 711.85
#2010-05-04| 711.46
#2010-05-05| 697.64
#2010-05-06| 683.65
#2010-05-07| 673.07
#2010-05-10| 691.89
#2010-05-11| 691.73
#2010-05-12| 694.43
#2010-05-13| 701.51
#2010-05-14| 696.49
#2010-05-17| 682.35
#2010-05-18| 687.40
#2010-05-19| 669.22
#2010-05-20| 655.54
#2010-05-21| 646.01
#2010-05-24| 646.88
#2010-05-25| 618.20
#2010-05-26| 637.46
#2010-05-27| 645.48
#2010-05-28| 657.44
#2010-05-31| .
#2010-06-01| 657.11
#2010-06-02| 658.11
#2010-06-03| 670.42
#2010-06-04| 670.92
#2010-06-07| 656.36
#2010-06-08| 660.53
#2010-06-09| 661.09
#2010-06-10| 666.21
#2010-06-11| 675.63
#2010-06-14| 688.42
#2010-06-15| 691.63
#2010-06-16| 695.16
#2010-06-17| 701.37
#2010-06-18| 705.94
#2010-06-21| 724.61
#2010-06-22| 719.93
#2010-06-23| 722.55
#2010-06-24| 721.13
#2010-06-25| 715.91
#2010-06-28| 720.89
#2010-06-29| 709.71
#2010-06-30| 712.10
#2010-07-01| 709.53
#2010-07-02| 705.98
#2010-07-05| .
#2010-07-06| 716.88
#2010-07-07| 714.36
#2010-07-08| 721.29
#2010-07-09| 724.84
#2010-07-12| 724.42
#2010-07-13| 725.81
#2010-07-14| 730.32
#2010-07-15| 729.82
#2010-07-16| 731.35
#2010-07-19| 729.02
#2010-07-20| 734.79
#2010-07-21| 738.53
#2010-07-22| 735.01
#2010-07-23| 741.03
#2010-07-26| 739.67
#2010-07-27| 744.90
#2010-07-28| 748.67
#2010-07-29| 754.38
#2010-07-30| 750.46
#2010-08-02| 758.31
#2010-08-03| 758.52
#2010-08-04| 761.88
#2010-08-05| 767.43
#2010-08-06| 766.39
#2010-08-09| 770.01
#2010-08-10| 765.06
#2010-08-11| 760.56
#2010-08-12| 756.74
#2010-08-13| 761.51
#2010-08-16| 760.97
#2010-08-17| 767.46
#2010-08-18| 770.84
#2010-08-19| 775.36
#2010-08-20| 774.89
#2010-08-23| 776.55
#2010-08-24| 771.04
#2010-08-25| 765.81
#2010-08-26| 771.12
#2010-08-27| 769.06
#2010-08-30| 779.09
#2010-08-31| 777.67
#2010-09-01| 793.02
#2010-09-02| 799.19
#2010-09-03| 799.29
#2010-09-06| .
#2010-09-07| 802.21
#2010-09-08| 803.76
#2010-09-09| 807.46
#2010-09-10| 810.67
#2010-09-13| 821.60
#2010-09-14| 821.82
#2010-09-15| 823.09
#2010-09-16| 822.35
#2010-09-17| 834.25
#2010-09-20| 841.64
#2010-09-21| 842.59
#2010-09-22| 846.27
#2010-09-23| 841.67
#2010-09-24| 847.42
#2010-09-27| 860.31
#2010-09-28| 860.12
#2010-09-29| 864.31
#2010-09-30| 864.27
#2010-10-01| 869.46
#2010-10-04| 872.27
#2010-10-05| 867.97
#2010-10-06| 875.16
#2010-10-07| 876.80
#2010-10-08| 875.81
#2010-10-11| 876.71
#2010-10-12| 869.85
#2010-10-13| 879.25
#2010-10-14| 882.25
#2010-10-15| 876.40
#2010-10-18| 868.35
#2010-10-19| 871.58
#2010-10-20| 872.64
#2010-10-21| 881.07
#2010-10-22| 879.82
#2010-10-25| 889.90
#2010-10-26| 892.37
#2010-10-27| 885.94
#2010-10-28| 884.87
#2010-10-29| 888.04
#2010-11-01| 897.81
#2010-11-02| 899.23
#2010-11-03| 906.79
#2010-11-04| 911.85
#2010-11-05| 918.07
#2010-11-08| 920.88
#2010-11-09| 924.22
#2010-11-10| 921.85
#2010-11-11| 912.94
#2010-11-12| 894.25
#2010-11-15| 887.05
#2010-11-16| 877.62
#2010-11-17| 865.47
#2010-11-18| 869.40
#2010-11-19| 875.87
#2010-11-22| 885.49
#2010-11-23| 871.67
#2010-11-24| 868.42
#2010-11-25| .
#2010-11-26| 855.48
#2010-11-29| 855.29
#2010-11-30| 854.28
#2010-12-01| 863.79
#2010-12-02| 871.13
#2010-12-03| 868.18
#2010-12-06| 873.71
#2010-12-07| 877.60
#2010-12-08| 872.82
#2010-12-09| 869.81
#2010-12-10| 866.97
#2010-12-13| 865.86
#2010-12-14| 871.47
#2010-12-15| 862.25
#2010-12-16| 854.97
#2010-12-17| 856.76
#2010-12-20| 852.28
#2010-12-21| 859.56
#2010-12-22| 861.97
#2010-12-23| 864.51
#2010-12-24| .
#2010-12-27| 867.12
#2010-12-28| 874.31
#2010-12-29| 880.38
#2010-12-30| 880.49
#2010-12-31| 884.38
#2011-01-03| 895.32
#2011-01-04| 900.78
#2011-01-05| 896.46
#2011-01-06| 894.04
#2011-01-07| 884.77
#2011-01-10| 874.89
#2011-01-11| 874.22
#2011-01-12| 883.58
#2011-01-13| 885.61
#2011-01-14| 882.04
#2011-01-17| .
#2011-01-18| 870.93
#2011-01-19| 871.38
#2011-01-20| 863.64
#2011-01-21| 851.74
#2011-01-24| 842.30
#2011-01-25| 844.34
#2011-01-26| 845.62
#2011-01-27| 849.14
#2011-01-28| 843.50
#2011-01-31| 834.47
#2011-02-01| 830.61
#2011-02-02| 838.94
#2011-02-03| 842.48
#2011-02-04| 841.17
#2011-02-07| 842.44
#2011-02-08| 839.02
#2011-02-09| 830.41
#2011-02-10| 815.49
#2011-02-11| 812.75
#2011-02-14| 825.39
#2011-02-15| 823.66
#2011-02-16| 827.04
#2011-02-17| 826.71
#2011-02-18| 831.89
#2011-02-21| .
#2011-02-22| 821.93
#2011-02-23| 818.97
#2011-02-24| 799.62
#2011-02-25| 805.87
#2011-02-28| 807.26
#2011-03-01| 817.05
#2011-03-02| 816.71
#2011-03-03| 828.24
#2011-03-04| 837.32
#2011-03-07| 834.14
#2011-03-08| 837.42
#2011-03-09| 843.04
#2011-03-10| 839.81
#2011-03-11| 833.88
#2011-03-14| 840.91
#2011-03-15| 825.50
#2011-03-16| 831.68
#2011-03-17| 821.33
#2011-03-18| 823.66
#2011-03-21| 832.17
#2011-03-22| 837.36
#2011-03-23| 843.50
#2011-03-24| 851.13
#2011-03-25| 856.60
#2011-03-28| 854.74
#2011-03-29| 851.88
#2011-03-30| 859.68
#2011-03-31| 864.03
#2011-04-01| 868.23
#2011-04-04| 879.07
#2011-04-05| 879.70
#2011-04-06| 883.89
#2011-04-07| 890.24
#2011-04-08| 896.59
#2011-04-11| 891.62
#2011-04-12| 882.74
#2011-04-13| 890.49
#2011-04-14| 889.55
#2011-04-15| 890.59
#2011-04-18| 888.79
#2011-04-19| 888.99
#2011-04-20| 897.27
#2011-04-21| 902.24
#2011-04-22| .
#2011-04-25| 906.24
#2011-04-26| 905.56
#2011-04-27| 911.77
#2011-04-28| 910.41
#2011-04-29| 913.82
#2011-05-02| 915.53
#2011-05-03| 911.42
#2011-05-04| 911.53
#2011-05-05| 902.27
#2011-05-06| 899.06
#2011-05-09| 904.40
#2011-05-10| 906.14
#2011-05-11| 914.60
#2011-05-12| 902.20
#2011-05-13| 909.12
#2011-05-16| 907.27
#2011-05-17| 909.74
#2011-05-18| 914.72
#2011-05-19| 912.13
#2011-05-20| 913.66
#2011-05-23| 893.54
#2011-05-24| 901.43
#2011-05-25| 894.66
#2011-05-26| 900.61
#2011-05-27| 903.07
#2011-05-30| .
#2011-05-31| 916.46
#2011-06-01| 920.85
#2011-06-02| 915.23
#2011-06-03| 917.42
#2011-06-06| 916.67
#2011-06-07| 919.20
#2011-06-08| 919.85
#2011-06-09| 912.05
#2011-06-10| 908.18
#2011-06-13| 901.77
#2011-06-14| 910.52
#2011-06-15| 915.45
#2011-06-16| 904.44
#2011-06-17| 901.46
#2011-06-20| 894.79
#2011-06-21| 902.26
#2011-06-22| 906.42
#2011-06-23| 902.17
#2011-06-24| 908.75
#2011-06-27| 891.51
#2011-06-28| 891.84
#2011-06-29| 899.56
#2011-06-30| 913.66
#2011-07-01| 920.47
#2011-07-04| .
#2011-07-05| 930.94
#2011-07-06| 935.53
#2011-07-07| 941.94
#2011-07-08| 946.94
#2011-07-11| 941.84
#2011-07-12| 924.98
#2011-07-13| 937.21
#2011-07-14| 939.00
#2011-07-15| 943.23
#2011-07-18| 943.64
#2011-07-19| 944.87
#2011-07-20| 951.91
#2011-07-21| 951.47
#2011-07-22| 964.65
#2011-07-25| 964.03
#2011-07-26| 969.86
#2011-07-27| 979.74
#2011-07-28| 980.25
#2011-07-29| 975.50
#2011-08-01| 982.25
#2011-08-02| 972.21
#2011-08-03| 965.27
#2011-08-04| 962.38
#2011-08-05| 929.20
#2011-08-08| 902.90
#2011-08-09| 885.39
#2011-08-10| 912.61
#2011-08-11| 917.97
#2011-08-12| 920.18
#2011-08-15| 934.14
#2011-08-16| 935.04
#2011-08-17| 938.12
#2011-08-18| 930.35
#2011-08-19| 907.57
#2011-08-22| 901.49
#2011-08-23| 905.69
#2011-08-24| 894.51
#2011-08-25| 888.41
#2011-08-26| 883.78
#2011-08-29| 888.60
#2011-08-30| 895.74
#2011-08-31| 905.17
#2011-09-01| 908.62
#2011-09-02| 912.95
#2011-09-05| .
#2011-09-06| 892.72
#2011-09-07| 902.81
#2011-09-08| 901.10
#2011-09-09| 896.20
#2011-09-12| 877.59
#2011-09-13| 871.31
#2011-09-14| 854.72
#2011-09-15| 856.21
#2011-09-16| 866.98
#2011-09-19| 848.75
#2011-09-20| 845.07
#2011-09-21| 843.12
#2011-09-22| 805.17
#2011-09-23| 781.37
#2011-09-26| 747.54
#2011-09-27| 774.15
#2011-09-28| 778.06
#2011-09-29| 777.21
#2011-09-30| 780.07
#2011-10-03| 752.83
#2011-10-04| 739.64
#2011-10-05| 740.46
#2011-10-06| 761.97
#2011-10-07| 775.71
#2011-10-10| 781.35
#2011-10-11| 796.45
#2011-10-12| 808.34
#2011-10-13| 822.16
#2011-10-14| 815.38
#2011-10-17| 837.94
#2011-10-18| 814.55
#2011-10-19| 827.21
#2011-10-20| 812.59
#2011-10-21| 811.92
#2011-10-24| 827.18
#2011-10-25| 834.77
#2011-10-26| 842.11
#2011-10-27| 857.49
#2011-10-28| 867.08
#2011-10-31| 861.13
#2011-11-01| 847.35
#2011-11-02| 845.19
#2011-11-03| 835.96
#2011-11-04| 851.85
#2011-11-07| 854.66
#2011-11-08| 850.65
#2011-11-09| 852.33
#2011-11-10| 830.44
#2011-11-11| 832.39
#2011-11-14| 844.37
#2011-11-15| 839.81
#2011-11-16| 835.46
#2011-11-17| 835.90
#2011-11-18| 824.14
#2011-11-21| 814.27
#2011-11-22| 816.68
#2011-11-23| 808.08
#2011-11-24| .
#2011-11-25| 807.71
#2011-11-28| 820.22
#2011-11-29| 827.53
#2011-11-30| 830.29
#2011-12-01| 848.46
#2011-12-02| 850.10
#2011-12-05| 849.51
#2011-12-06| 845.30
#2011-12-07| 851.60
#2011-12-08| 850.27
#2011-12-09| 835.08
#2011-12-12| 835.03
#2011-12-13| 827.30
#2011-12-14| 822.84
#2011-12-15| 816.90
#2011-12-16| 820.03
#2011-12-19| 813.00
#2011-12-20| 811.49
#2011-12-21| 823.12
#2011-12-22| 825.01
#2011-12-23| 830.11
#2011-12-26| .
#2011-12-27| 828.37
#2011-12-28| 827.59
#2011-12-29| 826.16
#2011-12-30| 830.57
#2012-01-02| .
#2012-01-03| 836.22
#2012-01-04| 839.92
#2012-01-05| 843.52
#2012-01-06| 841.24
#2012-01-09| 841.63
#2012-01-10| 853.09
#2012-01-11| 855.68
#2012-01-12| 854.68
#2012-01-13| 856.76
#2012-01-16| .
#2012-01-17| 859.63
#2012-01-18| 861.68
#2012-01-19| 865.48
#2012-01-20| 865.86
#2012-01-23| 865.68
#2012-01-24| 865.32
#2012-01-25| 872.44
#2012-01-26| 875.85
#2012-01-27| 879.82
#2012-01-30| 869.57
#2012-01-31| 879.37
#2012-02-01| 881.33
#2012-02-02| 891.19
#2012-02-03| 889.90
#2012-02-06| 889.07
#2012-02-07| 890.94
#2012-02-08| 904.29
#2012-02-09| 909.51
#2012-02-10| 898.83
#2012-02-13| 897.21
#2012-02-14| 894.07
#2012-02-15| 898.68
#2012-02-16| 890.56
#2012-02-17| 894.71
#2012-02-20| .
#2012-02-21| 895.33
#2012-02-22| 891.69
#2012-02-23| 892.70
#2012-02-24| 895.02
#2012-02-27| 890.22
#2012-02-28| 899.79
#2012-02-29| 911.85
#2012-03-01| 907.46
#2012-03-02| 913.00
#2012-03-05| 904.99
#2012-03-06| 898.01
#2012-03-07| 897.82
#2012-03-08| 909.11
#2012-03-09| 916.49
#2012-03-12| 914.44
#2012-03-13| 920.72
#2012-03-14| 924.85
#2012-03-15| 921.52
#2012-03-16| 919.23
#2012-03-19| 916.00
#2012-03-20| 911.55
#2012-03-21| 916.75
#2012-03-22| 910.87
#2012-03-23| 907.12
#2012-03-26| 899.77
#2012-03-27| 910.16
#2012-03-28| 911.13
#2012-03-29| 904.41
#2012-03-30| 915.07
#2012-04-02| 917.55
#2012-04-03| 923.87
#2012-04-04| 916.64
#2012-04-05| 912.83
#2012-04-06| .
#2012-04-09| 909.03
#2012-04-10| 909.93
#2012-04-11| 905.32
#2012-04-12| 910.06
#2012-04-13| 919.82
#2012-04-16| 916.85
#2012-04-17| 915.71
#2012-04-18| 919.30
#2012-04-19| 919.84
#2012-04-20| 924.35
#2012-04-23| 916.91
#2012-04-24| 917.72
#2012-04-25| 921.20
#2012-04-26| 925.53
#2012-04-27| 928.11
#2012-04-30| 936.65
#2012-05-01| 935.94
#2012-05-02| 940.64
#2012-05-03| 937.04
#2012-05-04| 935.79
#2012-05-07| 927.51
#2012-05-08| 932.93
#2012-05-09| 925.34
#2012-05-10| 925.20
#2012-05-11| 918.07
#2012-05-14| 906.95
#2012-05-15| 901.56
#2012-05-16| 880.47
#2012-05-17| 886.14
#2012-05-18| 874.01
#2012-05-21| 875.36
#2012-05-22| 883.15
#2012-05-23| 873.94
#2012-05-24| 869.66
#2012-05-25| 866.53
#2012-05-28| .
#2012-05-29| 873.69
#2012-05-30| 865.31
#2012-05-31| 872.24
#2012-06-01| 863.42
#2012-06-04| 848.66
#2012-06-05| 858.46
#2012-06-06| 871.83
#2012-06-07| 878.53
#2012-06-08| 871.15
#2012-06-11| 880.17
#2012-06-12| 877.41
#2012-06-13| 880.85
#2012-06-14| 878.76
#2012-06-15| 888.17
#2012-06-18| 892.96
#2012-06-19| 896.33
#2012-06-20| 903.95
#2012-06-21| 897.96
#2012-06-22| 889.28
#2012-06-25| 882.04
#2012-06-26| 881.99
#2012-06-27| 883.98
#2012-06-28| 881.67
#2012-06-29| 899.51
#2012-07-02| 900.44
#2012-07-03| 912.19
#2012-07-04| .
#2012-07-05| 914.09
#2012-07-06| 920.84
#2012-07-09| 907.62
#2012-07-10| 913.96
#2012-07-11| 916.57
#2012-07-12| 900.91
#2012-07-13| 904.38
#2012-07-16| 906.17
#2012-07-17| 908.95
#2012-07-18| 899.76
#2012-07-19| 908.94
#2012-07-20| 904.94
#2012-07-23| 886.91
#2012-07-24| 883.75
#2012-07-25| 885.90
#2012-07-26| 882.35
#2012-07-27| 888.42
#2012-07-30| 892.52
#2012-07-31| 901.66
#2012-08-01| 907.47
#2012-08-02| 905.15
#2012-08-03| 903.70
#2012-08-06| 908.24
#2012-08-07| 910.12
#2012-08-08| 905.44
#2012-08-09| 914.03
#2012-08-10| 909.60
#2012-08-13| 907.82
#2012-08-14| 913.10
#2012-08-15| 907.84
#2012-08-16| 903.49
#2012-08-17| 903.21
#2012-08-20| 908.44
#2012-08-21| 917.92
#2012-08-22| 916.36
#2012-08-23| 926.32
#2012-08-24| 923.26
#2012-08-27| 922.55
#2012-08-28| 921.26
#2012-08-29| 916.20
#2012-08-30| 911.68
#2012-08-31| 913.13
#2012-09-03| .
#2012-09-04| 917.94
#2012-09-05| 906.94
#2012-09-06| 907.98
#2012-09-07| 917.42
#2012-09-10| 923.59
#2012-09-11| 920.25
#2012-09-12| 922.88
#2012-09-13| 920.72
#2012-09-14| 937.65
#2012-09-17| 937.42
#2012-09-18| 932.19
#2012-09-19| 935.09
#2012-09-20| 929.37
#2012-09-21| 939.28
#2012-09-24| 938.20
#2012-09-25| 945.96
#2012-09-26| 938.22
#2012-09-27| 947.53
#2012-09-28| 959.47
#2012-10-01| 958.31
#2012-10-02| 960.80
#2012-10-03| 959.48
#2012-10-04| 966.44
#2012-10-05| 970.65
#2012-10-08| 967.74
#2012-10-09| 970.27
#2012-10-10| 966.16
#2012-10-11| 967.43
#2012-10-12| 981.30
#2012-10-15| 983.27
#2012-10-16| 983.48
#2012-10-17| 990.04
#2012-10-18| 983.69
#2012-10-19| 982.03
#2012-10-22| 984.39
#2012-10-23| 982.14
#2012-10-24| 984.69
#2012-10-25| 987.81
#2012-10-26| 978.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.42
#2012-11-01| 990.18
#2012-11-02| 992.02
#2012-11-05| 989.48
#2012-11-06| 994.85
#2012-11-07| 996.40
#2012-11-08| 988.93
#2012-11-09| 986.19
#2012-11-12| 993.11
#2012-11-13| 989.18
#2012-11-14| 988.10
#2012-11-15| 982.97
#2012-11-16| 976.63
#2012-11-19| 979.77
#2012-11-20| 975.63
#2012-11-21| 979.60
#2012-11-22| .
#2012-11-23| 981.59
#2012-11-26| 987.01
#2012-11-27| 988.07
#2012-11-28| 989.30
#2012-11-29| 994.25
#2012-11-30|1000.00
#2012-12-03| 996.97
#2012-12-04| 998.44
#2012-12-05|1003.34
#2012-12-06| 999.66
#2012-12-07| 994.91
#2012-12-10| 992.50
#2012-12-11| 993.60
#2012-12-12|1002.10
#2012-12-13|1002.39
#2012-12-14| 997.55
#2012-12-17| 999.05
#2012-12-18| 999.12
#2012-12-19|1002.58
#2012-12-20| 999.44
#2012-12-21| 995.77
#2012-12-24| 998.13
#2012-12-25| 999.93
#2012-12-26|1002.72
#2012-12-27|1006.30
#2012-12-28|1010.78
#2012-12-31|1018.95
#2013-01-01|1019.77
#2013-01-02|1031.91
#2013-01-03|1033.84
#2013-01-04|1037.73
#2013-01-07|1033.86
#2013-01-08|1034.96
#2013-01-09|1037.60
#2013-01-10|1037.71
#2013-01-11|1040.32
#2013-01-14|1043.14
#2013-01-15|1037.37
#2013-01-16|1029.48
#2013-01-17|1027.31
#2013-01-18|1034.39
#2013-01-21|1030.39
#2013-01-22|1029.40
#2013-01-23|1024.18
#2013-01-24|1020.99
#2013-01-25|1018.51
#2013-01-28|1017.48
#2013-01-29|1016.90
#2013-01-30|1015.98
#2013-01-31|1015.05
#2013-02-01|1013.48
#2013-02-04|1024.32
#2013-02-05|1021.24
#2013-02-06|1020.10
#2013-02-07|1015.73
#2013-02-08|1012.37
#2013-02-11|1011.77
#2013-02-12|1009.84
#2013-02-13|1013.52
#2013-02-14|1017.57
#2013-02-15|1020.19
#2013-02-18|1021.20
#2013-02-19|1019.78
#2013-02-20|1024.44
#2013-02-21|1013.40
#2013-02-22|1022.62
#2013-02-25|1025.82
#2013-02-26|1022.12
#2013-02-27|1027.39
#2013-02-28|1036.94
#2013-03-01|1039.42
#2013-03-04|1030.41
#2013-03-05|1039.75
#2013-03-06|1052.78
#2013-03-07|1054.24
#2013-03-08|1065.91
#2013-03-11| .
#2013-03-12|1060.86
#2013-03-13|1058.11
#2013-03-14|1051.64
#2013-03-15|1053.75
#2013-03-18|1051.34
#2013-03-19|1047.27
#2013-03-20|1035.76
#2013-03-21|1035.32
#2013-03-22|1032.74
#2013-03-25|1043.74
#2013-03-26|1046.02
#2013-03-27|1050.11
#2013-03-28|1053.88
#2013-03-29| .
#2013-04-01|1057.54
#2013-04-02|1057.51
#2013-04-03|1059.08
#2013-04-04|1056.61
#2013-04-05|1047.26
#2013-04-08|1035.17
#2013-04-09|1042.76
#2013-04-10|1049.57
#2013-04-11|1063.75
#2013-04-12|1063.58
#2013-04-15|1063.10
#2013-04-16|1072.12
#2013-04-17|1076.50
#2013-04-18|1071.65
#2013-04-19|1078.22
#2013-04-22|1084.04
#2013-04-23|1072.47
#2013-04-24|1084.17
#2013-04-25|1087.52
#2013-04-26|1091.83
#2013-04-29|1094.18
#2013-04-30|1104.18
#2013-05-01|1105.12
#2013-05-02|1096.79
#2013-05-03|1096.66
#2013-05-06|1109.79
#2013-05-07|1113.81
#2013-05-08|1116.49
#2013-05-09|1115.17
#2013-05-10|1104.29
#2013-05-13|1097.60
#2013-05-14|1102.78
#2013-05-15|1105.16
#2013-05-16|1102.42
#2013-05-17|1106.54
#2013-05-20|1113.78
#2013-05-21|1121.29
#2013-05-22|1115.31
#2013-05-23|1093.38
#2013-05-24|1097.35
#2013-05-27|1094.05
#2013-05-28|1098.87
#2013-05-29|1093.46
#2013-05-30|1088.35
#2013-05-31|1080.83
#2013-06-03|1068.28
#2013-06-04|1071.50
#2013-06-05|1069.58
#2013-06-06|1067.33
#2013-06-07|1059.77
#2013-06-10|1061.27
#2013-06-11|1036.94
#2013-06-12|1039.59
#2013-06-13|1019.70
#2013-06-14|1035.33
#2013-06-17|1035.81
#2013-06-18|1034.52
#2013-06-19|1031.50
#2013-06-20|1006.17
#2013-06-21| 990.89
#2013-06-24| 971.78
#2013-06-25| 963.87
#2013-06-26| 987.32
#2013-06-27|1002.03
#2013-06-28|1022.14
#2013-07-01|1030.05
#2013-07-02|1027.24
#2013-07-03|1014.68
#2013-07-04|1016.91
#2013-07-05|1017.82
#2013-07-08| 998.66
#2013-07-09|1006.03
#2013-07-10|1009.41
#2013-07-11|1025.06
#2013-07-12|1025.60
#2013-07-15|1029.97
#2013-07-16|1034.64
#2013-07-17|1033.53
#2013-07-18|1035.92
#2013-07-19|1029.29
#2013-07-22|1031.04
#2013-07-23|1042.68
#2013-07-24|1039.39
#2013-07-25|1035.40
#2013-07-26|1032.11
#2013-07-29|1022.97
#2013-07-30|1022.94
#2013-07-31|1010.82
#2013-08-01|1008.27
#2013-08-02|1007.71
#2013-08-05|1012.48
#2013-08-06|1005.47
#2013-08-07| 999.39
#2013-08-08|1001.34
#2013-08-09| 997.01
#2013-08-12| 994.76
#2013-08-13|1004.52
#2013-08-14|1007.08
#2013-08-15| 998.41
#2013-08-16| 990.55
#2013-08-19| 976.15
#2013-08-20| 953.52
#2013-08-21| 948.97
#2013-08-22| 933.74
#2013-08-23| 937.54
#2013-08-26| 940.75
#2013-08-27| 930.73
#2013-08-28| 923.95
#2013-08-29| 935.91
#2013-08-30| 952.35
#2013-09-02| 954.44
#2013-09-03| 954.98
#2013-09-04| 949.02
#2013-09-05| 952.77
#2013-09-06| 950.91
#2013-09-09| 969.70
#2013-09-10| 981.16
#2013-09-11| 984.22
#2013-09-12| 988.01
#2013-09-13| 984.38
#2013-09-16| 994.21
#2013-09-17|1000.94
#2013-09-18|1001.46
#2013-09-19|1023.50
#2013-09-20|1014.24
#2013-09-23|1022.32
#2013-09-24|1018.69
#2013-09-25|1017.33
#2013-09-26|1015.94
#2013-09-27|1019.88
#2013-09-30|1006.81
#2013-10-01|1013.33
#2013-10-02|1015.12
#2013-10-03|1030.03
#2013-10-04|1028.36
#2013-10-07|1024.95
#2013-10-08|1027.83
#2013-10-09|1026.26
#2013-10-10|1028.47
#2013-10-11|1033.32
#2013-10-14|1032.77
#2013-10-15|1034.52
#2013-10-16|1032.07
#2013-10-17|1036.19
#2013-10-18|1045.90
#2013-10-21|1049.39
#2013-10-22|1053.63
#2013-10-23|1052.71
#2013-10-24|1054.83
#2013-10-25|1051.18
#2013-10-28|1057.14
#2013-10-29|1055.22
#2013-10-30|1059.96
#2013-10-31|1055.65
#2013-11-01|1054.53
#2013-11-04|1047.01
#2013-11-05|1039.54
#2013-11-06|1037.44
#2013-11-07|1030.68
#2013-11-08|1029.37
#2013-11-11|1019.98
#2013-11-12|1021.17
#2013-11-13|1015.47
#2013-11-14|1023.19
#2013-11-15|1025.68
#2013-11-18|1037.51
#2013-11-19|1044.42
#2013-11-20|1040.12
#2013-11-21|1027.91
#2013-11-22|1026.08
#2013-11-25|1024.02
#2013-11-26|1021.23
#2013-11-27|1022.62
#2013-11-28|1026.74
#2013-11-29|1031.76
#2013-12-02|1037.88
#2013-12-03|1031.84
#2013-12-04|1026.94
#2013-12-05|1028.19
#2013-12-06|1027.60
#2013-12-09|1036.39
#2013-12-10|1036.29
#2013-12-11|1032.16
#2013-12-12|1019.84
#2013-12-13|1018.53
#2013-12-16|1015.14
#2013-12-17|1019.33
#2013-12-18|1019.52
#2013-12-19|1005.55
#2013-12-20|1001.20
#2013-12-23|1003.96
#2013-12-24|1006.48
#2013-12-25|1007.82
#2013-12-26|1009.89
#2013-12-27|1015.50
#2013-12-30|1022.58
#2013-12-31|1026.34
#2014-01-01|1026.46
#2014-01-02|1023.12
#2014-01-03|1014.33
#2014-01-06|1007.66
#2014-01-07|1001.13
#2014-01-08|1006.60
#2014-01-09| 999.30
#2014-01-10|1000.84
#2014-01-13|1005.73
#2014-01-14|1002.19
#2014-01-15|1000.35
#2014-01-16| 996.90
#2014-01-17| 996.66
#2014-01-20| 994.56
#2014-01-21| 995.34
#2014-01-22| 998.02
#2014-01-23| 999.27
#2014-01-24| 991.82
#2014-01-27| 971.01
#2014-01-28| 970.15
#2014-01-29| 976.68
#2014-01-30| 971.87
#2014-01-31| 974.12
#2014-02-03| 971.40
#2014-02-04| 961.28
#2014-02-05| 959.57
#2014-02-06| 962.71
#2014-02-07| 973.46
#2014-02-10| 974.91
#2014-02-11| 984.03
#2014-02-12| 991.78
#2014-02-13| 998.57
#2014-02-14|1005.10
#2014-02-17|1013.34
#2014-02-18|1010.08
#2014-02-19|1018.82
#2014-02-20|1011.66
#2014-02-21|1019.73
#2014-02-24|1019.14
#2014-02-25|1023.68
#2014-02-26|1026.15
#2014-02-27|1036.12
#2014-02-28|1038.20
#2014-03-03|1031.91
#2014-03-04|1035.40
#2014-03-05|1039.25
#2014-03-06|1048.31
#2014-03-07|1049.89
#2014-03-10|1042.62
#2014-03-11|1052.99
#2014-03-12|1046.19
#2014-03-13|1051.12
#2014-03-14|1048.21
#2014-03-17|1050.92
#2014-03-18|1050.89
#2014-03-19|1046.93
#2014-03-20|1028.62
#2014-03-21|1029.71
#2014-03-24|1032.01
#2014-03-25|1031.31
#2014-03-26|1038.38
#2014-03-27|1038.11
#2014-03-28|1048.94
#2014-03-31|1054.46
#2014-04-01|1060.84
#2014-04-02|1063.67
#2014-04-03|1061.72
#2014-04-04|1059.68
#2014-04-07|1065.42
#2014-04-08|1068.05
#2014-04-09|1079.57
#2014-04-10|1081.57
#2014-04-11|1075.37
#2014-04-14|1078.74
#2014-04-15|1077.16
#2014-04-16|1073.92
#2014-04-17|1074.17
#2014-04-18|1071.74
#2014-04-21|1073.40
#2014-04-22|1076.21
#2014-04-23|1071.30
#2014-04-24|1069.91
#2014-04-25|1060.14
#2014-04-28|1050.91
#2014-04-29|1057.90
#2014-04-30|1058.08
#2014-05-01|1058.07
#2014-05-02|1060.66
#2014-05-05|1059.76
#2014-05-06|1060.86
#2014-05-07|1059.31
#2014-05-08|1064.60
#2014-05-09|1067.36
#2014-05-12|1066.54
#2014-05-13|1066.88
#2014-05-14|1078.42
#2014-05-15|1076.59
#2014-05-16|1072.28
#2014-05-19|1074.10
#2014-05-20|1065.93
#2014-05-21|1068.66
#2014-05-22|1073.96
#2014-05-23|1071.85
#2014-05-26|1071.15
#2014-05-27|1067.66
#2014-05-28|1068.63
#2014-05-29|1064.40
#2014-05-30|1061.18
#2014-06-02|1059.72
#2014-06-03|1066.67
#2014-06-04|1061.85
#2014-06-05|1063.10
#2014-06-06|1061.00
#2014-06-09|1068.10
#2014-06-10|1073.06
#2014-06-11|1072.98
#2014-06-12|1070.20
#2014-06-13|1061.74
#2014-06-16|1054.42
#2014-06-17|1052.15
#2014-06-18|1046.47
#2014-06-19|1050.19
#2014-06-20|1052.23
#2014-06-23|1044.16
#2014-06-24|1048.34
#2014-06-25|1045.50
#2014-06-26|1057.83
#2014-06-27|1059.00
#2014-06-30|1064.32
#2014-07-01|1064.46
#2014-07-02|1072.06
#2014-07-03|1072.17
#2014-07-04|1076.94
#2014-07-07|1076.80
#2014-07-08|1082.32
#2014-07-09|1076.29
#2014-07-10|1077.35
#2014-07-11|1071.93
#2014-07-14|1075.64
#2014-07-15|1075.38
#2014-07-16|1077.24
#2014-07-17|1076.87
#2014-07-18|1076.56
#2014-07-21|1077.26
#2014-07-22|1081.64
#2014-07-23|1085.85
#2014-07-24|1084.24
#2014-07-25|1086.72
#2014-07-28|1086.23
#2014-07-29|1086.62
#2014-07-30|1087.96
#2014-07-31|1083.15
#2014-08-01|1080.51
#2014-08-04|1086.15
#2014-08-05|1084.75
#2014-08-06|1083.60
#2014-08-07|1079.78
#2014-08-08|1075.66
#2014-08-11|1084.20
#2014-08-12|1086.03
#2014-08-13|1100.07
#2014-08-14|1102.10
#2014-08-15|1100.39
#2014-08-18|1099.64
#2014-08-19|1107.18
#2014-08-20|1108.02
#2014-08-21|1097.74
#2014-08-22|1100.73
#2014-08-25|1094.03
#2014-08-26|1095.36
#2014-08-27|1099.25
#2014-08-28|1090.41
#2014-08-29|1084.13
#2014-09-01|1089.61
#2014-09-02|1084.79
#2014-09-03|1091.86
#2014-09-04|1096.70
#2014-09-05|1093.98
#2014-09-08|1098.31
#2014-09-09|1093.84
#2014-09-10|1085.20
#2014-09-11|1082.21
#2014-09-12|1080.35
#2014-09-15|1074.64
#2014-09-16|1069.75
#2014-09-17|1074.00
#2014-09-18|1069.34
#2014-09-19|1066.68
#2014-09-22|1065.84
#2014-09-23|1063.13
#2014-09-24|1073.13
#2014-09-25|1072.71
#2014-09-26|1067.14
#2014-09-29|1053.60
#2014-09-30|1047.89
#2014-10-01|1044.66
#2014-10-02|1041.82
#2014-10-03|1039.05
#2014-10-06|1038.88
#2014-10-07|1038.50
#2014-10-08|1031.70
#2014-10-09|1040.55
#2014-10-10|1031.49
#2014-10-13|1013.61
#2014-10-14|1012.86
#2014-10-15|1012.33
#2014-10-16|1005.83
#2014-10-17|1007.96
#2014-10-20|1019.25
#2014-10-21|1019.36
#2014-10-22|1026.13
#2014-10-23|1029.69
#2014-10-24|1026.33
#2014-10-27|1017.88
#2014-10-28|1024.30
#2014-10-29|1045.32
#2014-10-30|1047.16
#2014-10-31|1051.25
#2014-11-03|1043.87
#2014-11-04|1030.75
#2014-11-05|1025.66
#2014-11-06|1021.17
#2014-11-07|1009.78
#2014-11-10|1009.15
#2014-11-11|1012.34
#2014-11-12|1007.26
#2014-11-13|1008.77
#2014-11-14|1007.73
#2014-11-17|1005.93
#2014-11-18|1010.67
#2014-11-19|1008.74
#2014-11-20|1003.41
#2014-11-21|1007.03
#2014-11-24|1012.48
#2014-11-25|1013.28
#2014-11-26|1014.03
#2014-11-27|1016.11
#2014-11-28|1013.60
#2014-12-01| 997.95
#2014-12-02|1004.78
#2014-12-03|1000.34
#2014-12-04| 998.97
#2014-12-05| 996.68
#2014-12-08| 985.70
#2014-12-09| 979.13
#2014-12-10| 981.95
#2014-12-11| 973.34
#2014-12-12| 970.27
#2014-12-15| 962.71
#2014-12-16| 948.66
#2014-12-17| 937.25
#2014-12-18| 948.19
#2014-12-19| 952.77
#2014-12-22| 964.77
#2014-12-23| 963.28
#2014-12-24| 967.25
#2014-12-25| 966.82
#2014-12-26| 971.50
#2014-12-29| 974.34
#2014-12-30| 975.86
#2014-12-31| 983.68
#2015-01-01| 983.83
#2015-01-02| 979.28
#2015-01-05| 974.24
#2015-01-06| 967.31
#2015-01-07| 969.89
#2015-01-08| 978.63
#2015-01-09| 985.87
#2015-01-12| 988.04
#2015-01-13| 991.84
#2015-01-14| 989.44
#2015-01-15| 995.52
#2015-01-16| 995.95
#2015-01-19| 995.98
#2015-01-20| 996.38
#2015-01-21|1009.35
#2015-01-22|1005.52
#2015-01-23|1012.80
#2015-01-26|1012.32
#2015-01-27|1017.88
#2015-01-28|1015.51
#2015-01-29|1008.64
#2015-01-30|1007.29
#2015-02-02| 998.07
#2015-02-03|1003.84
#2015-02-04|1016.02
#2015-02-05|1016.76
#2015-02-06|1025.05
#2015-02-09|1018.53
#2015-02-10|1016.23
#2015-02-11|1013.32
#2015-02-12|1012.49
#2015-02-13|1028.53
#2015-02-16|1027.29
#2015-02-17|1025.63
#2015-02-18|1023.61
#2015-02-19|1022.97
#2015-02-20|1023.93
#2015-02-23|1019.87
#2015-02-24|1016.13
#2015-02-25|1018.55
#2015-02-26|1017.30
#2015-02-27|1013.16
#2015-03-02|1006.32
#2015-03-03|1007.06
#2015-03-04|1013.41
#2015-03-05|1006.87
#2015-03-06|1009.71
#2015-03-09| 997.11
#2015-03-10| 991.35
#2015-03-11| 980.83
#2015-03-12| 981.05
#2015-03-13| 980.16
#2015-03-16| 978.40
#2015-03-17| 983.30
#2015-03-18| 988.03
#2015-03-19|1000.27
#2015-03-20| 996.34
#2015-03-23| 993.38
#2015-03-24| 997.29
#2015-03-25| 995.89
#2015-03-26|1000.96
#2015-03-27|1002.34
#2015-03-30|1011.51
#2015-03-31|1017.35
#2015-04-01|1018.95
#2015-04-02|1032.38
#2015-04-03|1042.84
#2015-04-06|1043.31
#2015-04-07|1048.62
#2015-04-08|1064.08
#2015-04-09|1074.53
#2015-04-10|1069.52
#2015-04-13|1065.01
#2015-04-14|1051.97
#2015-04-15|1045.03
#2015-04-16|1062.66
#2015-04-17|1063.64
#2015-04-20|1053.85
#2015-04-21|1054.81
#2015-04-22|1055.74
#2015-04-23|1060.98
#2015-04-24|1062.23
#2015-04-27|1058.72
#2015-04-28|1055.55
#2015-04-29|1047.47
#2015-04-30|1036.08
#2015-05-01|1036.09
#2015-05-04|1042.06
#2015-05-05|1041.60
#2015-05-06|1046.70
#2015-05-07|1027.16
#2015-05-08|1027.84
#2015-05-11|1035.12
#2015-05-12|1039.39
#2015-05-13|1051.15
#2015-05-14|1060.10
#2015-05-15|1066.03
#2015-05-18|1075.47
#2015-05-19|1076.44
#2015-05-20|1074.59
#2015-05-21|1073.28
#2015-05-22|1076.17
#2015-05-25|1072.25
#2015-05-26|1069.88
#2015-05-27|1064.34
#2015-05-28|1060.55
#2015-05-29|1055.99
#2015-06-01|1056.89
#2015-06-02|1045.63
#2015-06-03|1041.88
#2015-06-04|1035.69
#2015-06-05|1032.82
#2015-06-08|1011.78
#2015-06-09|1004.67
#2015-06-10|1015.12
#2015-06-11|1015.10
#2015-06-12|1020.84
#2015-06-15|1008.88
#2015-06-16|1011.73
#2015-06-17|1019.60
#2015-06-18|1033.31
#2015-06-19|1033.28
#2015-06-22|1040.18
#2015-06-23|1036.63
#2015-06-24|1037.12
#2015-06-25|1042.89
#2015-06-26|1031.33
#2015-06-29|1017.01
#2015-06-30|1032.52
#2015-07-01|1026.92
#2015-07-02|1024.99
#2015-07-03|1025.43
#2015-07-06|1006.57
#2015-07-07|1006.31
#2015-07-08| 981.91
#2015-07-09|1008.45
#2015-07-10|1016.16
#2015-07-13|1023.89
#2015-07-14|1026.99
#2015-07-15|1027.06
#2015-07-16|1023.90
#2015-07-17|1029.63
#2015-07-20|1026.16
#2015-07-21|1031.35
#2015-07-22|1025.82
#2015-07-23|1023.17
#2015-07-24|1017.84
#2015-07-27| 993.82
#2015-07-28| 994.81
#2015-07-29| 995.51
#2015-07-30| 991.33
#2015-07-31| 998.24
#2015-08-03| 990.68
#2015-08-04| 989.65
#2015-08-05|1002.55
#2015-08-06| 993.61
#2015-08-07| 992.61
#2015-08-10|1004.42
#2015-08-11| 985.48
#2015-08-12| 962.10
#2015-08-13| 972.62
#2015-08-14| 965.26
#2015-08-17| 959.40
#2015-08-18| 947.93
#2015-08-19| 937.02
#2015-08-20| 925.38
#2015-08-21| 907.23
#2015-08-24| 861.52
#2015-08-25| 868.07
#2015-08-26| 873.70
#2015-08-27| 892.90
#2015-08-28| 903.04
#2015-08-31| 897.57
#2015-09-01| 883.28
#2015-09-02| 881.53
#2015-09-03| 880.92
#2015-09-04| 869.69
#2015-09-07| 857.90
#2015-09-08| 862.11
#2015-09-09| 883.86
#2015-09-10| 888.26
#2015-09-11| 892.79
#2015-09-14| 893.57
#2015-09-15| 892.82
#2015-09-16| 895.27
#2015-09-17| 906.65
#2015-09-18| 916.59
#2015-09-21| 903.95
#2015-09-22| 902.52
#2015-09-23| 882.76
#2015-09-24| 885.50
#2015-09-25| 887.32
#2015-09-28| 882.12
#2015-09-29| 876.66
#2015-09-30| 892.58
#2015-10-01| 899.43
#2015-10-02| 905.21
#2015-10-05| 921.47
#2015-10-06| 930.23
#2015-10-07| 950.83
#2015-10-08| 943.42
#2015-10-09| 955.32
#2015-10-12| 957.86
#2015-10-13| 947.73
#2015-10-14| 940.72
#2015-10-15| 952.64
#2015-10-16| 950.99
#2015-10-19| 953.16
#2015-10-20| 950.11
#2015-10-21| 946.83
#2015-10-22| 945.83
#2015-10-23| 960.40
#2015-10-26| 960.89
#2015-10-27| 955.97
#2015-10-28| 945.82
#2015-10-29| 934.51
#2015-10-30| 936.56
#2015-11-02| 930.36
#2015-11-03| 939.31
#2015-11-04| 950.66
#2015-11-05| 938.40
#2015-11-06| 934.31
#2015-11-09| 929.92
#2015-11-10| 916.33
#2015-11-11| 917.12
#2015-11-12| 920.29
#2015-11-13| 912.90
#2015-11-16| 902.26
#2015-11-17| 912.83
#2015-11-18| 907.05
#2015-11-19| 918.97
#2015-11-20| 925.52
#2015-11-23| 921.63
#2015-11-24| 920.48
#2015-11-25| 921.81
#2015-11-26| 921.22
#2015-11-27| 911.44
#2015-11-30| 902.76
#2015-12-01| 911.22
#2015-12-02| 903.66
#2015-12-03| 900.09
#2015-12-04| 897.74
#2015-12-07| 900.94
#2015-12-08| 889.31
#2015-12-09| 880.93
#2015-12-10| 880.09
#2015-12-11| 874.48
#2015-12-14| 864.72
#2015-12-15| 866.99
#2015-12-16| 872.92
#2015-12-17| 885.72
#2015-12-18| 876.31
#2015-12-21| 878.52
#2015-12-22| 880.00
#2015-12-23| 889.00
#2015-12-24| 892.27
#2015-12-25| 893.01
#2015-12-28| 891.58
#2015-12-29| 891.98
#2015-12-30| 892.23
#2015-12-31| 896.19
#2016-01-01| 896.35
#2016-01-04| 876.11
#2016-01-05| 882.71
#2016-01-06| 881.68
#2016-01-07| 862.41
#2016-01-08| 859.44
#2016-01-11| 842.70
#2016-01-12| 841.45
#2016-01-13| 849.68
#2016-01-14| 839.73
#2016-01-15| 830.85
#2016-01-18| 825.10
#2016-01-19| 839.59
#2016-01-20| 826.97
#2016-01-21| 816.10
#2016-01-22| 833.06
#2016-01-25| 837.54
#2016-01-26| 830.87
#2016-01-27| 840.64
#2016-01-28| 851.46
#2016-01-29| 869.57
#2016-02-01| 875.56
#2016-02-02| 873.57
#2016-02-03| 862.18
#2016-02-04| 877.68
#2016-02-05| 883.10
#2016-02-08| 882.53
#2016-02-09| 878.64
#2016-02-10| 875.36
#2016-02-11| 865.71
#2016-02-12| 864.95
#2016-02-15| 881.18
#2016-02-16| 874.90
#2016-02-17| 872.73
#2016-02-18| 885.74
#2016-02-19| 883.08
#2016-02-22| 889.00
#2016-02-23| 882.60
#2016-02-24| 874.61
#2016-02-25| 868.79
#2016-02-26| 882.79
#2016-02-29| 878.17
#2016-03-01| 887.92
#2016-03-02| 897.89
#2016-03-03| 904.84
#2016-03-04| 909.57
#2016-03-07| 918.85
#2016-03-08| 917.01
#2016-03-09| 912.86
#2016-03-10| 915.91
#2016-03-11| 920.96
#2016-03-14| 923.22
#2016-03-15| 916.74
#2016-03-16| 911.93
#2016-03-17| 928.63
#2016-03-18| 935.73
#2016-03-21| 939.43
#2016-03-22| 941.51
#2016-03-23| 943.98
#2016-03-24| 936.30
#2016-03-25| 932.15
#2016-03-28| 929.52
#2016-03-29| 928.14
#2016-03-30| 954.20
#2016-03-31| 958.96
#2016-04-01| 953.30
#2016-04-04| 956.17
#2016-04-05| 952.78
#2016-04-06| 952.65
#2016-04-07| 953.03
#2016-04-08| 959.46
#2016-04-11| 962.18
#2016-04-12| 968.49
#2016-04-13| 981.74
#2016-04-14| 976.07
#2016-04-15| 981.97
#2016-04-18| 977.95
#2016-04-19| 985.11
#2016-04-20| 979.19
#2016-04-21| 982.32
#2016-04-22| 976.13
#2016-04-25| 975.37
#2016-04-26| 973.64
#2016-04-27| 969.53
#2016-04-28| 967.62
#2016-04-29| 962.27
#2016-05-02| 958.63
#2016-05-03| 955.60
#2016-05-04| 947.34
#2016-05-05| 942.55
#2016-05-06| 936.92
#2016-05-09| 934.40
#2016-05-10| 937.76
#2016-05-11| 944.56
#2016-05-12| 948.13
#2016-05-13| 953.74
#2016-05-16| 959.95
#2016-05-17| 959.89
#2016-05-18| 952.42
#2016-05-19| 942.16
#2016-05-20| 940.05
#2016-05-23| 938.57
#2016-05-24| 931.52
#2016-05-25| 945.52
#2016-05-26| 947.50
#2016-05-27| 946.42
#2016-05-30| 941.53
#2016-05-31| 942.85
#2016-06-01| 944.68
#2016-06-02| 952.70
#2016-06-03| 957.25
#2016-06-06| 968.06
#2016-06-07| 985.12
#2016-06-08| 984.87
#2016-06-09| 979.68
#2016-06-10| 973.86
#2016-06-13| 961.83
#2016-06-14| 961.23
#2016-06-15| 967.96
#2016-06-16| 960.06
#2016-06-17| 966.71
#2016-06-20| 971.58
#2016-06-21| 976.69
#2016-06-22| 976.12
#2016-06-23| 974.14
#2016-06-24| 952.73
#2016-06-27| 955.87
#2016-06-28| 962.22
#2016-06-29| 976.85
#2016-06-30| 982.60
#2016-07-01| 987.88
#2016-07-04| 991.06
#2016-07-05| 981.81
#2016-07-06| 976.31
#2016-07-07| 977.75
#2016-07-08| 971.58
#2016-07-11| 988.32
#2016-07-12| 993.09
#2016-07-13| 998.09
#2016-07-14| 997.84
#2016-07-15| 998.31
#2016-07-18| 998.75
#2016-07-19| 996.34
#2016-07-20| 996.36
#2016-07-21| 995.17
#2016-07-22| 991.40
#2016-07-25| 990.91
#2016-07-26| 993.85
#2016-07-27| 999.27
#2016-07-28|1001.48
#2016-07-29| 988.89
#2016-08-01| 999.32
#2016-08-02| 996.46
#2016-08-03| 986.60
#2016-08-04| 985.87
#2016-08-05| 998.56
#2016-08-08|1004.42
#2016-08-09|1005.59
#2016-08-10|1010.93
#2016-08-11|1012.09
#2016-08-12|1013.20
#2016-08-15|1006.04
#2016-08-16|1005.10
#2016-08-17|1003.04
#2016-08-18|1009.10
#2016-08-19|1001.24
#2016-08-22|1000.40
#2016-08-23|1003.53
#2016-08-24| 997.64
#2016-08-25|1011.34
#2016-08-26|1021.90
#2016-08-29|1009.80
#2016-08-30|1010.98
#2016-08-31|1007.25
#2016-09-01|1006.07
#2016-09-02|1004.66
#2016-09-05|1009.63
#2016-09-06|1019.67
#2016-09-07|1019.16
#2016-09-08|1017.54
#2016-09-09|1006.09
#2016-09-12| 991.48
#2016-09-13| 989.63
#2016-09-14| 987.98
#2016-09-15| 994.58
#2016-09-16| 996.04
#2016-09-19|1003.62
#2016-09-20|1000.22
#2016-09-21|1005.39
#2016-09-22|1017.59
#2016-09-23|1014.18
#2016-09-26|1008.51
#2016-09-27|1011.19
#2016-09-28|1011.22
#2016-09-29|1013.16
#2016-09-30|1003.38
#2016-10-03|1022.00
#2016-10-04|1030.82
#2016-10-05|1030.73
#2016-10-06|1029.50
#2016-10-07|1027.21
#2016-10-10|1019.04
#2016-10-11|1010.15
#2016-10-12|1003.12
#2016-10-13| 999.31
#2016-10-14|1006.58
#2016-10-17| 999.50
#2016-10-18|1014.59
#2016-10-19|1023.10
#2016-10-20|1022.20
#2016-10-21|1022.06
#2016-10-24|1021.01
#2016-10-25|1019.25
#2016-10-26|1010.86
#2016-10-27|1003.53
#2016-10-28|1008.16
#2016-10-31|1006.92
#2016-11-01|1005.77
#2016-11-02| 995.47
#2016-11-03| 987.47
#2016-11-04| 986.81
#2016-11-07| 985.52
#2016-11-08| 995.24
#2016-11-09| 973.33
#2016-11-10| 978.88
#2016-11-11| 954.34
#2016-11-14| 943.13
#2016-11-15| 937.40
#2016-11-16| 946.61
#2016-11-17| 942.07
#2016-11-18| 937.37
#2016-11-21| 933.42
#2016-11-22| 935.63
#2016-11-23| 941.72
#2016-11-24| 941.92
#2016-11-25| 944.90
#2016-11-28| 946.40
#2016-11-29| 937.56
#2016-11-30| 936.58
#2016-12-01| 935.96
#2016-12-02| 935.51
#2016-12-05| 935.01
#2016-12-06| 940.45
#2016-12-07| 941.08
#2016-12-08| 959.74
#2016-12-09| 954.46
#2016-12-12| 941.30
#2016-12-13| 943.73
#2016-12-14| 943.49
#2016-12-15| 929.01
#2016-12-16| 926.78
#2016-12-19| 922.66
#2016-12-20| 913.82
#2016-12-21| 914.32
#2016-12-22| 901.90
#2016-12-23| 900.84
#2016-12-26| 901.56
#2016-12-27| 908.93
#2016-12-28| 913.45
#2016-12-29| 918.46
#2016-12-30| 924.41
#2017-01-02| 924.54
#2017-01-03| 926.74
#2017-01-04| 929.31
#2017-01-05| 940.38
#2017-01-06| 943.25
#2017-01-09| 939.06
#2017-01-10| 948.48
#2017-01-11| 947.63
#2017-01-12| 951.70
#2017-01-13| 950.86
#2017-01-16| 945.47
#2017-01-17| 943.69
#2017-01-18| 947.17
#2017-01-19| 948.56
#2017-01-20| 947.62
#2017-01-23| 955.39
#2017-01-24| 956.63
#2017-01-25| 958.10
#2017-01-26| 963.26
#2017-01-27| 964.47
#2017-01-30| 963.41
#2017-01-31| 957.49
#2017-02-01| 959.37
#2017-02-02| 962.98
#2017-02-03| 967.12
#2017-02-06| 978.64
#2017-02-07| 975.38
#2017-02-08| 976.93
#2017-02-09| 976.81
#2017-02-10| 982.69
#2017-02-13| 987.52
#2017-02-14| 983.11
#2017-02-15| 984.29
#2017-02-16| 986.95
#2017-02-17| 984.07
#2017-02-20| 985.09
#2017-02-21| 983.82
#2017-02-22| 986.68
#2017-02-23| 982.17
#2017-02-24| 980.76
#2017-02-27| 981.39
#2017-02-28| 981.89
#2017-03-01| 981.07
#2017-03-02| 982.90
#2017-03-03| 981.58
#2017-03-06| 985.94
#2017-03-07| 988.20
#2017-03-08| 983.28
#2017-03-09| 974.80
#2017-03-10| 967.38
#2017-03-13| 974.56
#2017-03-14| 983.00
#2017-03-15| 983.91
#2017-03-16| 998.55
#2017-03-17|1007.62
#2017-03-20|1006.35
#2017-03-21|1009.33
#2017-03-22|1002.50
#2017-03-23|1007.99
#2017-03-24| 995.50
#2017-03-27| 995.59
#2017-03-28|1004.41
#2017-03-29|1004.14
#2017-03-30|1006.77
#2017-03-31|1005.23
#2017-04-03|1002.73
#2017-04-04|1005.81
#2017-04-05|1013.79
#2017-04-06|1009.01
#2017-04-07|1004.66
#2017-04-10|1003.15
#2017-04-11| 999.48
#2017-04-12|1004.99
#2017-04-13|1005.30
#2017-04-14|1003.82
#2017-04-17|1001.76
#2017-04-18| 999.33
#2017-04-19| 991.80
#2017-04-20| 998.70
#2017-04-21|1002.79
#2017-04-24|1002.74
#2017-04-25|1013.08
#2017-04-26|1016.02
#2017-04-27|1015.95
#2017-04-28|1014.66
#2017-05-01|1012.11
#2017-05-02|1012.05
#2017-05-03|1011.82
#2017-05-04|1011.03
#2017-05-05|1006.88
#2017-05-08|1011.92
#2017-05-09|1003.94
#2017-05-10|1007.37
#2017-05-11|1012.57
#2017-05-12|1009.32
#2017-05-15|1012.21
#2017-05-16|1012.68
#2017-05-17|1012.52
#2017-05-18|1002.33
#2017-05-19|1004.39
#2017-05-22|1011.14
#2017-05-23|1007.28
#2017-05-24|1012.55
#2017-05-25|1022.68
#2017-05-26|1026.47
#2017-05-29|1022.88
#2017-05-30|1020.93
#2017-05-31|1021.83
#2017-06-01|1023.05
#2017-06-02|1028.93
#2017-06-05|1036.26
#2017-06-06|1031.30
#2017-06-07|1033.87
#2017-06-08|1031.11
#2017-06-09|1029.58
#2017-06-12|1025.40
#2017-06-13|1028.55
#2017-06-14|1030.14
#2017-06-15|1021.48
#2017-06-16|1018.80
#2017-06-19|1021.71
#2017-06-20|1014.97
#2017-06-21|1019.15
#2017-06-22|1023.14
#2017-06-23|1019.23
#2017-06-26|1021.45
#2017-06-27|1017.23
#2017-06-28|1019.88
#2017-06-29|1020.95
#2017-06-30|1024.79
#2017-07-03|1028.30
#2017-07-04|1023.32
#2017-07-05|1029.28
#2017-07-06|1031.07
#2017-07-07|1025.18
#2017-07-10|1021.95
#2017-07-11|1022.27
#2017-07-12|1024.03
#2017-07-13|1029.86
#2017-07-14|1032.61
#2017-07-17|1035.76
#2017-07-18|1035.89
#2017-07-19|1040.49
#2017-07-20|1036.40
#2017-07-21|1037.12
#2017-07-24|1040.75
#2017-07-25|1035.65
#2017-07-26|1035.26
#2017-07-27|1036.29
#2017-07-28|1031.63
#2017-07-31|1026.64
#2017-08-01|1024.81
#2017-08-02|1024.27
#2017-08-03|1023.90
#2017-08-04|1025.89
#2017-08-07|1031.91
#2017-08-08|1027.98
#2017-08-09|1027.79
#2017-08-10|1019.84
#2017-08-11|1014.13
#2017-08-14|1021.30
#2017-08-15|1027.76
#2017-08-16|1041.58
#2017-08-17|1040.56
#2017-08-18|1038.96
#2017-08-21|1036.11
#2017-08-22|1035.11
#2017-08-23|1036.78
#2017-08-24|1047.09
#2017-08-25|1050.76
#2017-08-28|1054.71
#2017-08-29|1052.02
#2017-08-30|1056.56
#2017-08-31|1058.37
#2017-09-01|1063.17
#2017-09-04|1064.61
#2017-09-05|1066.22
#2017-09-06|1065.67
#2017-09-07|1072.88
#2017-09-08|1084.32
#2017-09-11|1083.38
#2017-09-12|1082.27
#2017-09-13|1084.59
#2017-09-14|1094.77
#2017-09-15|1099.97
#2017-09-18|1104.02
#2017-09-19|1096.55
#2017-09-20|1099.69
#2017-09-21|1097.58
#2017-09-22|1087.50
#2017-09-25|1079.11
#2017-09-26|1078.91
#2017-09-27|1076.44
#2017-09-28|1073.10
#2017-09-29|1086.62
#2017-10-02|1086.80
#2017-10-03|1092.41
#2017-10-04|1091.97
#2017-10-05|1087.33
#2017-10-06|1089.60
#2017-10-09|1098.56
#2017-10-10|1101.22
#2017-10-11|1101.01
#2017-10-12|1107.12
#2017-10-13|1106.09
#2017-10-16|1107.22
#2017-10-17|1108.10
#2017-10-18|1102.30
#2017-10-19|1090.57
#2017-10-20|1094.75
#2017-10-23|1098.75
#2017-10-24|1093.84
#2017-10-25|1100.46
#2017-10-26|1104.78
#2017-10-27|1102.88
#2017-10-30|1115.70
#2017-10-31|1118.41
#2017-11-01|1122.93
#2017-11-02|1117.37
#2017-11-03|1118.15
#2017-11-06|1127.40
#2017-11-07|1128.14
#2017-11-08|1128.20
#2017-11-09|1129.34
#2017-11-10|1121.02
#2017-11-13|1116.45
#2017-11-14|1121.55
#2017-11-15|1111.27
#2017-11-16|1112.57
#2017-11-17|1117.60
#2017-11-20|1120.67
#2017-11-21|1121.24
#2017-11-22|1126.91
#2017-11-23|1128.54
#2017-11-24|1120.07
#2017-11-27|1117.02
#2017-11-28|1119.80
#2017-11-29|1115.73
#2017-11-30|1106.25
#2017-12-01|1105.98
#2017-12-04|1108.01
#2017-12-05|1110.64
#2017-12-06|1101.68
#2017-12-07|1107.83
#2017-12-08|1121.53
#2017-12-11|1126.74
#2017-12-12|1124.06
#2017-12-13|1135.63
#2017-12-14|1141.98
#2017-12-15|1140.55
#2017-12-18|1144.73
#2017-12-19|1144.69
#2017-12-20|1158.21
#2017-12-21|1158.79
#2017-12-22|1171.82
#2017-12-25|1171.24
#2017-12-26|1170.22
#2017-12-27|1170.94
#2017-12-28|1176.23
#2017-12-29|1180.75
#2018-01-01|1180.20
#2018-01-02|1183.47
#2018-01-03|1198.56
#2018-01-04|1199.40
#2018-01-05|1215.33
#2018-01-08|1224.18
#2018-01-09|1225.57
#2018-01-10|1228.96
#2018-01-11|1227.57
#2018-01-12|1227.64
#2018-01-15|1221.88
#2018-01-16|1225.41
#2018-01-17|1236.65
#2018-01-18|1236.16
#2018-01-19|1251.11
#2018-01-22|1263.19
#2018-01-23|1262.92
#2018-01-24|1255.99
#2018-01-25|1250.92
#2018-01-26|1250.85
#2018-01-29|1244.02
#2018-01-30|1233.60
#2018-01-31|1236.43
#2018-02-01|1226.79
#2018-02-02|1215.69
#2018-02-05|1201.35
#2018-02-06|1169.87
#2018-02-07|1181.83
#2018-02-08|1180.89
#2018-02-09|1165.42
#2018-02-12|1172.10
#2018-02-13|1182.26
#2018-02-14|1186.90
#2018-02-15|1195.53
#2018-02-16|1193.27
#2018-02-19|1193.82
#2018-02-20|1189.25
#2018-02-21|1200.35
#2018-02-22|1197.79
#2018-02-23|1200.77
#2018-02-26|1209.43
#2018-02-27|1210.34
#2018-02-28|1204.19
#2018-03-01|1200.80
#2018-03-02|1191.92
#2018-03-05|1179.45
#2018-03-06|1185.54
#2018-03-07|1184.06
#2018-03-08|1186.24
#2018-03-09|1186.62
#2018-03-12|1202.31
#2018-03-13|1201.30
#2018-03-14|1198.66
#2018-03-15|1190.48
#2018-03-16|1193.89
#2018-03-19|1182.16
#2018-03-20|1181.87
#2018-03-21|1182.68
#2018-03-22|1180.80
#2018-03-23|1173.00
#2018-03-26|1177.80
#2018-03-27|1189.71
#2018-03-28|1184.33
#2018-03-29|1194.95
#2018-03-30|1196.63
#2018-04-02|1209.12
#2018-04-03|1210.31
#2018-04-04|1191.20
#2018-04-05|1197.85
#2018-04-06|1197.15
#2018-04-09|1209.66
#2018-04-10|1225.56
#2018-04-11|1219.90
#2018-04-12|1221.11
#2018-04-13|1218.37
#2018-04-16|1221.96
#2018-04-17|1210.32
#2018-04-18|1211.69
#2018-04-19|1226.20
#2018-04-20|1220.16
#2018-04-23|1206.07
#2018-04-24|1209.09
#2018-04-25|1206.42
#2018-04-26|1209.72
#2018-04-27|1205.64
#2018-04-30|1211.79
#2018-05-01|1211.77
#2018-05-02|1202.44
#2018-05-03|1191.58
#2018-05-04|1190.45
#2018-05-07|1194.96
#2018-05-08|1197.06
#2018-05-09|1192.97
#2018-05-10|1192.13
#2018-05-11|1199.83
#2018-05-14|1206.72
#2018-05-15|1205.35
#2018-05-16|1210.20
#2018-05-17|1201.91
#2018-05-18|1200.91
#2018-05-21|1197.44
#2018-05-22|1203.30
#2018-05-23|1200.40
#2018-05-24|1201.90
#2018-05-25|1214.15
#2018-05-28|1222.11
#2018-05-29|1224.15
#2018-05-30|1214.92
#2018-05-31|1231.50
#2018-06-01|1231.18
#2018-06-04|1235.38
#2018-06-05|1236.37
#2018-06-06|1249.56
#2018-06-07|1255.58
#2018-06-08|1240.94
#2018-06-11|1245.76
#2018-06-12|1252.74
#2018-06-13|1244.17
#2018-06-14|1231.25
#2018-06-15|1229.19
#2018-06-18|1219.49
#2018-06-19|1195.16
#2018-06-20|1206.47
#2018-06-21|1205.19
#2018-06-22|1206.57
#2018-06-25|1197.85
#2018-06-26|1199.85
#2018-06-27|1189.24
#2018-06-28|1172.32
#2018-06-29|1191.20
#2018-07-02|1188.07
#2018-07-03|1179.51
#2018-07-04|1175.98
#2018-07-05|1169.38
#2018-07-06|1177.23
#2018-07-09|1191.19
#2018-07-10|1194.75
#2018-07-11|1187.45
#2018-07-12|1196.18
#2018-07-13|1210.89
#2018-07-16|1207.33
#2018-07-17|1201.11
#2018-07-18|1206.51
#2018-07-19|1194.67
#2018-07-20|1196.35
#2018-07-23|1189.62
#2018-07-24|1202.10
#2018-07-25|1203.59
#2018-07-26|1206.50
#2018-07-27|1215.01
#2018-07-30|1210.87
#2018-07-31|1212.93
#2018-08-01|1214.08
#2018-08-02|1199.85
#2018-08-03|1192.97
#2018-08-06|1190.36
#2018-08-07|1197.63
#2018-08-08|1193.56
#2018-08-09|1199.70
#2018-08-10|1193.77
#2018-08-13|1172.16
#2018-08-14|1172.71
#2018-08-15|1160.13
#2018-08-16|1165.07
#2018-08-17|1174.61
#2018-08-20|1178.91
#2018-08-21|1196.89
#2018-08-22|1193.20
#2018-08-23|1214.44
#2018-08-24|1211.67
#2018-08-27|1216.12
#2018-08-28|1219.73
#2018-08-29|1214.33
#2018-08-30|1208.08
#2018-08-31|1206.46
#2018-09-03|1194.85
#2018-09-04|1188.12
#2018-09-05|1162.43
#2018-09-06|1158.73
#2018-09-07|1166.90
#2018-09-10|1160.47
#2018-09-11|1150.40
#2018-09-12|1144.57
#2018-09-13|1153.89
#2018-09-14|1163.30
#2018-09-17|1152.77
#2018-09-18|1161.10
#2018-09-19|1174.23
#2018-09-20|1178.30
#2018-09-21|1191.98
#2018-09-24|1172.67
#2018-09-25|1177.81
#2018-09-26|1179.37
#2018-09-27|1179.52
#2018-09-28|1183.31
#2018-10-01|1175.76
#2018-10-02|1159.29
#2018-10-03|1158.39
#2018-10-04|1133.48
#2018-10-05|1120.14
#2018-10-08|1106.62
#2018-10-09|1102.63
#2018-10-10|1099.28
#2018-10-11|1068.28
#2018-10-12|1091.95
#2018-10-15|1082.36
#2018-10-16|1089.60
#2018-10-17|1095.11
#2018-10-18|1092.95
#2018-10-19|1097.43
#2018-10-22|1108.11
#2018-10-23|1088.82
#2018-10-24|1088.65
#2018-10-25|1086.24
#2018-10-26|1077.63
#2018-10-29|1079.40
#2018-10-30|1073.27
#2018-10-31|1090.20
#2018-11-01|1097.20
#2018-11-02|1122.74
#2018-11-05|1124.71
#2018-11-06|1129.10
#2018-11-07|1133.85
#2018-11-08|1129.37
#2018-11-09|1108.75
#2018-11-12|1100.95
#2018-11-13|1112.43
#2018-11-14|1114.19
#2018-11-15|1118.11
#2018-11-16|1130.76
#2018-11-19|1135.34
#2018-11-20|1123.91
#2018-11-21|1124.36
#2018-11-22|1125.22
#2018-11-23|1124.27
#2018-11-26|1133.19
#2018-11-27|1114.55
#2018-11-28|1118.51
#2018-11-29|1125.18
#2018-11-30|1126.98
#2018-12-03|1138.51
#2018-12-04|1134.67
#2018-12-05|1131.21
#2018-12-06|1107.96
#2018-12-07|1109.04
#2018-12-10|1092.98
#2018-12-11|1095.18
#2018-12-12|1110.02
#2018-12-13|1126.29
#2018-12-14|1116.75
#2018-12-17|1116.71
#2018-12-18|1113.09
#2018-12-19|1126.83
#2018-12-20|1121.68
#2018-12-21|1118.10
#2018-12-24|1116.54
#2018-12-25|1111.97
#2018-12-26|1110.41
#2018-12-27|1114.23
#2018-12-28|1128.77
#2018-12-31|1134.27
#2019-01-01|1133.28
#2019-01-02|1115.72
#2019-01-03|1119.05
#2019-01-04|1123.52
#2019-01-07|1138.29
#2019-01-08|1136.15
#2019-01-09|1154.91
#2019-01-10|1164.80
#2019-01-11|1170.65
#2019-01-14|1169.03
#2019-01-15|1185.87
#2019-01-16|1186.17
#2019-01-17|1188.02
#2019-01-18|1186.78
#2019-01-21|1189.62
#2019-01-22|1187.66
#2019-01-23|1189.96
#2019-01-24|1196.42
#2019-01-25|1201.14
#2019-01-28|1199.16
#2019-01-29|1196.04
#2019-01-30|1196.50
#2019-01-31|1203.69
#2019-02-01|1209.01
#2019-02-04|1208.54
#2019-02-05|1205.08
#2019-02-06|1204.02
#2019-02-07|1206.36
#2019-02-08|1196.13
#2019-02-11|1194.89
#2019-02-12|1200.32
#2019-02-13|1196.76
#2019-02-14|1198.49
#2019-02-15|1187.26
#2019-02-18|1199.91
#2019-02-19|1194.40
#2019-02-20|1210.50
#2019-02-21|1213.73
#2019-02-22|1220.10
#2019-02-25|1219.21
#2019-02-26|1217.33
#2019-02-27|1211.23
#2019-02-28|1197.22
#2019-03-01|1205.23
#2019-03-04|1200.91
#2019-03-05|1199.98
#2019-03-06|1206.30
#2019-03-07|1204.43
#2019-03-08|1189.51
#2019-03-11|1196.29
#2019-03-12|1201.60
#2019-03-13|1201.42
#2019-03-14|1202.18
#2019-03-15|1204.20
#2019-03-18|1223.71
#2019-03-19|1218.70
#2019-03-20|1221.19
#2019-03-21|1221.56
#2019-03-22|1225.23
#2019-03-25|1209.87
#2019-03-26|1220.77
#2019-03-27|1223.46
#2019-03-28|1228.59
#2019-03-29|1238.12
#2019-04-01|1239.93
#2019-04-02|1237.08
#2019-04-03|1248.46
#2019-04-04|1247.58
#2019-04-05|1248.46
#2019-04-08|1245.96
#2019-04-09|1253.37
#2019-04-10|1249.83
#2019-04-11|1231.78
#2019-04-12|1234.50
#2019-04-15|1235.31
#2019-04-16|1237.60
#2019-04-17|1235.38
#2019-04-18|1227.72
#2019-04-19|1229.09
#2019-04-22|1227.78
#2019-04-23|1228.54
#2019-04-24|1228.99
#2019-04-25|1219.47
#2019-04-26|1220.87
#2019-04-29|1231.02
#2019-04-30|1240.90
#2019-05-01|1240.92
#2019-05-02|1254.90
#2019-05-03|1247.74
#2019-05-06|1230.14
#2019-05-07|1235.42
#2019-05-08|1239.24
#2019-05-09|1216.63
#2019-05-10|1227.74
#2019-05-13|1223.11
#2019-05-14|1211.75
#2019-05-15|1208.45
#2019-05-16|1211.99
#2019-05-17|1211.10
#2019-05-20|1212.58
#2019-05-21|1213.64
#2019-05-22|1215.53
#2019-05-23|1214.23
#2019-05-24|1216.20
#2019-05-27|1221.71
#2019-05-28|1226.01
#2019-05-29|1227.89
#2019-05-30|1222.93
#2019-05-31|1241.72
#2019-06-03|1251.91
#2019-06-04|1245.16
#2019-06-05|1250.67
#2019-06-06|1246.26
#2019-06-07|1245.99
#2019-06-10|1265.64
#2019-06-11|1273.41
#2019-06-12|1270.05
#2019-06-13|1273.48
#2019-06-14|1263.04
#2019-06-17|1246.65
#2019-06-18|1256.48
#2019-06-19|1276.78
#2019-06-20|1284.93
#2019-06-21|1289.91
#2019-06-24|1288.20
#2019-06-25|1291.25
#2019-06-26|1288.60
#2019-06-27|1302.19
#2019-06-28|1301.32
#2019-07-01|1301.17
#2019-07-02|1313.09
#2019-07-03|1317.24
#2019-07-04|1317.96
#2019-07-05|1330.43
#2019-07-08|1318.29
#2019-07-09|1313.12
#2019-07-10|1320.13
#2019-07-11|1322.82
#2019-07-12|1311.62
#2019-07-15|1320.55
#2019-07-16|1315.62
#2019-07-17|1310.68
#2019-07-18|1314.47
#2019-07-19|1317.38
#2019-07-22|1309.41
#2019-07-23|1315.36
#2019-07-24|1308.53
#2019-07-25|1322.20
#2019-07-26|1306.73
#2019-07-29|1303.26
#2019-07-30|1298.09
#2019-07-31|1291.22
#2019-08-01|1284.37
#2019-08-02|1270.70
#2019-08-05|1248.15
#2019-08-06|1241.65
#2019-08-07|1247.64
#2019-08-08|1267.56
#2019-08-09|1264.36
#2019-08-12|1263.06
#2019-08-13|1245.06
#2019-08-14|1249.55
#2019-08-15|1249.86
#2019-08-16|1269.30
#2019-08-19|1284.69
#2019-08-20|1289.62
#2019-08-21|1296.74
#2019-08-22|1296.60
#2019-08-23|1305.01
#2019-08-26|1294.27
#2019-08-27|1299.11
#2019-08-28|1307.11
#2019-08-29|1309.28
#2019-08-30|1313.85
#2019-09-02|1313.08
#2019-09-03|1291.17
#2019-09-04|1303.22
#2019-09-05|1310.26
#2019-09-06|1305.93
#2019-09-09|1311.76
#2019-09-10|1303.33
#2019-09-11|1304.05
#2019-09-12|1309.76
#2019-09-13|1314.11
#2019-09-16|1314.54
#2019-09-17|1301.91
#2019-09-18|1305.31
#2019-09-19|1292.47
#2019-09-20|1310.33
#2019-09-23|1307.19
#2019-09-24|1303.96
#2019-09-25|1298.01
#2019-09-26|1302.97
#2019-09-27|1298.81
#2019-09-30|1299.93
#2019-10-01|1289.29
#2019-10-02|1282.49
#2019-10-03|1285.37
#2019-10-04|1284.20
#2019-10-07|1284.57
#2019-10-08|1291.70
#2019-10-09|1289.43
#2019-10-10|1293.32
#2019-10-11|1300.69
#2019-10-14|1304.50
#2019-10-15|1306.56
#2019-10-16|1316.97
#2019-10-17|1329.65
#2019-10-18|1328.18
#2019-10-21|1332.40
#2019-10-22|1336.02
#2019-10-23|1325.72
#2019-10-24|1329.00
#2019-10-25|1331.23
#2019-10-28|1339.59
#2019-10-29|1340.24
#2019-10-30|1337.18
#2019-10-31|1343.41
#2019-11-01|1347.38
#2019-11-04|1370.15
#2019-11-05|1377.57
#2019-11-06|1360.47
#2019-11-07|1366.67
#2019-11-08|1356.51
#2019-11-11|1341.55
#2019-11-12|1350.80
#2019-11-13|1347.56
#2019-11-14|1337.23
#2019-11-15|1345.91
#2019-11-18|1343.30
#2019-11-19|1354.48
#2019-11-20|1354.62
#2019-11-21|1345.10
#2019-11-22|1345.55
#2019-11-25|1350.68
#2019-11-26|1345.46
#2019-11-27|1358.33
#2019-11-28|1357.89
#2019-11-29|1346.04
#2019-12-02|1348.12
#2019-12-03|1348.78
#2019-12-04|1346.05
#2019-12-05|1351.38
#2019-12-06|1355.52
#2019-12-09|1355.90
#2019-12-10|1348.71
#2019-12-11|1351.12
#2019-12-12|1362.06
#2019-12-13|1372.26
#2019-12-16|1359.50
#2019-12-17|1377.58
#2019-12-18|1382.18
#2019-12-19|1379.07
#2019-12-20|1391.82
#2019-12-23|1398.12
#2019-12-24|1395.61
#2019-12-25|1395.95
#2019-12-26|1393.49
#2019-12-27|1401.06
#2019-12-30|1402.17
#2019-12-31|1398.57
#2020-01-01|1399.36
#2020-01-02|1397.65
#2020-01-03|1401.58
#2020-01-06|1387.55
#2020-01-07|1400.15
#2020-01-08|1388.87
#2020-01-09|1414.67
#2020-01-10|1414.17
#2020-01-13|1416.69
#2020-01-14|1421.69
#2020-01-15|1421.85
#2020-01-16|1430.11
#2020-01-17|1430.55
#2020-01-20|1427.78
#2020-01-21|1408.86
#2020-01-22|1419.78
#2020-01-23|1416.00
#2020-01-24|1418.43
#2020-01-27|1408.90
#2020-01-28|1393.83
#2020-01-29|1391.48
#2020-01-30|1357.13
#2020-01-31|1351.13
#2020-02-03|1344.79
#2020-02-04|1373.64
#2020-02-05|1383.55
#2020-02-06|1393.47
#2020-02-07|1385.43
#2020-02-10|1374.13
#2020-02-11|1377.42
#2020-02-12|1382.58
#2020-02-13|1385.50
#2020-02-14|1387.31
#2020-02-17|1391.24
#2020-02-18|1381.65
#2020-02-19|1391.36
#2020-02-20|1382.24
#2020-02-21|1374.51
#2020-02-24|1340.01
#2020-02-25|1344.17
#2020-02-26|1319.02
#2020-02-27|1328.25
#2020-02-28|1297.67
#2020-03-02|1295.45
#2020-03-03|1310.32
#2020-03-04|1330.36
#2020-03-05|1352.76
#2020-03-06|1331.49
#2020-03-09|1268.00
#2020-03-10|1274.01
#2020-03-11|1276.45
#2020-03-12|1204.47
#2020-03-13|1177.73
#2020-03-16|1119.97
#2020-03-17|1105.61
#2020-03-18|1075.68
#2020-03-19|1045.86
#2020-03-20|1090.35
#2020-03-23|1029.37
#2020-03-24|1077.25
#2020-03-25|1118.09
#2020-03-26|1132.94
#2020-03-27|1136.43
#2020-03-30|1125.74
#2020-03-31|1164.76
#2020-04-01|1141.94
#2020-04-02|1151.88
#2020-04-03|1140.30
#2020-04-06|1162.42
#2020-04-07|1209.23
#2020-04-08|1190.24
#2020-04-09|1206.87
#2020-04-10|1204.66
#2020-04-13|1202.00
#2020-04-14|1215.68
#2020-04-15|1217.55
#2020-04-16|1206.06
#2020-04-17|1218.06
#2020-04-20|1217.94
#2020-04-21|1188.16
#2020-04-22|1214.68
#2020-04-23|1221.89
#2020-04-24|1210.71
#2020-04-27|1238.07
#2020-04-28|1246.64
#2020-04-29|1249.15
#2020-04-30|1261.64
#2020-05-01|1261.63
#2020-05-04|1233.11
#2020-05-05|1242.64
#2020-05-06|1250.70
#2020-05-07|1248.95
#2020-05-08|1262.31
#2020-05-11|1266.01
#2020-05-12|1265.38
#2020-05-13|1274.48
#2020-05-14|1262.62
#2020-05-15|1260.13
#2020-05-18|1259.62
#2020-05-19|1271.05
#2020-05-20|1272.13
#2020-05-21|1273.17
#2020-05-22|1251.66
#2020-05-25|1263.84
#2020-05-26|1284.03
#2020-05-27|1284.41
#2020-05-28|1285.31
#2020-05-29|1309.37
#2020-06-01|1327.47
#2020-06-02|1339.89
#2020-06-03|1356.38
#2020-06-04|1373.81
#2020-06-05|1373.10
#2020-06-08|1367.23
#2020-06-09|1374.33
#2020-06-10|1368.35
#2020-06-11|1357.44
#2020-06-12|1352.06
#2020-06-15|1328.84
#2020-06-16|1356.22
#2020-06-17|1363.18
#2020-06-18|1368.58
#2020-06-19|1374.85
#2020-06-22|1368.13
#2020-06-23|1378.49
#2020-06-24|1372.53
#2020-06-25|1368.37
#2020-06-26|1370.02
#2020-06-29|1371.56
#2020-06-30|1380.58
#2020-07-01|1377.89
#2020-07-02|1406.20
#2020-07-03|1416.25
#2020-07-06|1433.43
#2020-07-07|1429.21
#2020-07-08|1448.54
#2020-07-09|1447.72
#2020-07-10|1442.42
#2020-07-13|1467.39
#2020-07-14|1457.20
#2020-07-15|1464.55
#2020-07-16|1446.14
#2020-07-17|1463.19
#2020-07-20|1464.56
#2020-07-21|1471.27
#2020-07-22|1463.08
#2020-07-23|1482.52
#2020-07-24|1454.89
#2020-07-27|1462.65
#2020-07-28|1476.40
#2020-07-29|1480.06
#2020-07-30|1479.36
#2020-07-31|1477.01
#2020-08-03|1463.80
#2020-08-04|1474.24
#2020-08-05|1486.47
#2020-08-06|1493.40
#2020-08-07|1489.73
#2020-08-10|1492.31
#2020-08-11|1495.98
#2020-08-12|1485.97
#2020-08-13|1494.62
#2020-08-14|1493.72
#2020-08-17|1504.12
#2020-08-18|1518.76
#2020-08-19|1502.66
#2020-08-20|1480.38
#2020-08-21|1490.13
#2020-08-24|1506.16
#2020-08-25|1507.00
#2020-08-26|1516.67
#2020-08-27|1518.63
#2020-08-28|1539.22
#2020-08-31|1514.13
#2020-09-01|1521.29
#2020-09-02|1523.45
#2020-09-03|1516.32
#2020-09-04|1507.67
#2020-09-07|1495.36
#2020-09-08|1491.77
#2020-09-09|1474.88
#2020-09-10|1479.50
#2020-09-11|1489.11
#2020-09-14|1495.83
#2020-09-15|1509.42
#2020-09-16|1513.68
#2020-09-17|1497.88
#2020-09-18|1498.70
#2020-09-21|1470.01
#2020-09-22|1462.15
#2020-09-23|1464.33
#2020-09-24|1435.74
#2020-09-25|1445.70
#2020-09-28|1459.00
#2020-09-29|1446.64
#2020-09-30|1457.88
#2020-10-01|1462.38
#2020-10-02|1461.87
#2020-10-05|1470.30
#2020-10-06|1481.97
#2020-10-07|1480.49
#2020-10-08|1484.85
#2020-10-09|1476.66
#2020-10-12|1477.78
#2020-10-13|1473.60
#2020-10-14|1473.90
#2020-10-15|1458.16
#2020-10-16|1454.36
#2020-10-19|1454.49
#2020-10-20|1460.94
#2020-10-21|1461.01
#2020-10-22|1464.77
#2020-10-23|1457.04
#2020-10-26|1456.15
#2020-10-27|1461.10
#2020-10-28|1460.32
#2020-10-29|1457.34
#2020-10-30|1430.49
#2020-11-02|1428.53
#2020-11-03|1440.25
#2020-11-04|1446.50
#2020-11-05|1483.61
#2020-11-06|1474.61
#2020-11-09|1491.82
#2020-11-10|1507.24
#2020-11-11|1502.11
#2020-11-12|1525.97
#2020-11-13|1527.83
#2020-11-16|1534.71
#2020-11-17|1530.29
#2020-11-18|1537.25
#2020-11-19|1549.72
#2020-11-20|1568.85
#2020-11-23|1573.63
#2020-11-24|1568.49
#2020-11-25|1543.98
#2020-11-26|1560.45
#2020-11-27|1558.24
#2020-11-30|1542.27
#2020-12-01|1558.52
#2020-12-02|1553.82
#2020-12-03|1572.87
#2020-12-04|1592.65
#2020-12-07|1584.83
#2020-12-08|1588.07
#2020-12-09|1596.93
#2020-12-10|1605.81
#2020-12-11|1613.76
#2020-12-14|1619.79
#2020-12-15|1621.25
#2020-12-16|1631.27
#2020-12-17|1634.11
#2020-12-18|1626.37
#2020-12-21|1607.76
#2020-12-22|1604.35
#2020-12-23|1628.69
#2020-12-24|1636.74
#2020-12-25|1637.67
#2020-12-28|1641.24
#2020-12-29|1648.09
#2020-12-30|1665.78
#2020-12-31|1663.11
#2021-01-01|1668.52
#2021-01-04|1693.92
#2021-01-05|1719.04
#2021-01-06|1710.70
#2021-01-07|1696.41
#2021-01-08|1714.55
#2021-01-11|1703.19
#2021-01-12|1704.18
#2021-01-13|1697.22
#2021-01-14|1701.79
#2021-01-15|1685.30
#2021-01-18|1694.46
#2021-01-19|1707.32
#2021-01-20|1712.20
#2021-01-21|1710.64
#2021-01-22|1702.67
#2021-01-25|1707.65
#2021-01-26|1704.90
#2021-01-27|1702.37
#2021-01-28|1678.07
#2021-01-29|1668.99
#2021-02-01|1691.95
#2021-02-02|1711.48
#2021-02-03|1712.55
#2021-02-04|1714.69
#2021-02-05|1728.78
#2021-02-08|1731.47
#2021-02-09|1732.91
#2021-02-10|1736.06
#2021-02-11|1735.89
#2021-02-12|1726.95
#2021-02-15|1731.39
#2021-02-16|1728.00
#2021-02-17|1723.43
#2021-02-18|1705.36
#2021-02-19|1722.33
#2021-02-22|1683.81
#2021-02-23|1685.50
#2021-02-24|1657.53
#2021-02-25|1667.24
#2021-02-26|1617.89
#2021-03-01|1639.43
#2021-03-02|1630.77
#2021-03-03|1646.11
#2021-03-04|1619.68
#2021-03-05|1618.97
#2021-03-08|1590.43
#2021-03-09|1602.86
#2021-03-10|1618.76
#2021-03-11|1647.31
#2021-03-12|1629.07
#2021-03-15|1622.88
#2021-03-16|1641.79
#2021-03-17|1660.10
#2021-03-18|1668.50
#2021-03-19|1663.57
#2021-03-22|1662.45
#2021-03-23|1607.37
#2021-03-24|1573.38
#2021-03-25|1575.26
#2021-03-26|1601.47
#2021-03-29|1588.74
#2021-03-30|1605.65
#2021-03-31|1594.20
#2021-04-01|1618.06
#2021-04-02|1617.65
#2021-04-05|1611.44
#2021-04-06|1615.38
#2021-04-07|1602.75
#2021-04-08|1614.95
#2021-04-09|1599.01
#2021-04-12|1573.12
#2021-04-13|1583.66
#2021-04-14|1592.01
#2021-04-15|1592.73
#2021-04-16|1614.67
#2021-04-19|1628.58
#2021-04-20|1634.33
#2021-04-21|1619.38
#2021-04-22|1636.25
#2021-04-23|1622.72
#2021-04-26|1616.96
#2021-04-27|1621.19
#2021-04-28|1625.31
#2021-04-29|1624.23
#2021-04-30|1608.53
#2021-05-03|1595.45
#2021-05-04|1598.18
#2021-05-05|1586.28
#2021-05-06|1593.87
#2021-05-07|1590.61
#2021-05-10|1594.03
#2021-05-11|1593.46
#2021-05-12|1591.08
#2021-05-13|1583.99
#2021-05-14|1603.33
#2021-05-17|1616.28
#2021-05-18|1626.80
#2021-05-19|1622.05
#2021-05-20|1625.84
#2021-05-21|1644.60
#2021-05-24|1636.77
#2021-05-25|1660.94
#2021-05-26|1633.30
#2021-05-27|1661.12
#2021-05-28|1650.42
#2021-05-31|1678.68
#2021-06-01|1669.92
#2021-06-02|1659.95
#2021-06-03|1657.71
#2021-06-04|1639.36
#2021-06-07|1652.36
#2021-06-08|1650.54
#2021-06-09|1647.29
#2021-06-10|1644.22
#2021-06-11|1642.98
#2021-06-14|1640.73
#2021-06-15|1632.78
#2021-06-16|1622.20
#2021-06-17|1612.12
#2021-06-18|1622.00
#2021-06-21|1591.30
#2021-06-22|1583.74
#2021-06-23|1597.42
#2021-06-24|1598.83
#2021-06-25|1614.72
#2021-06-28|1610.49
#2021-06-29|1597.50
#2021-06-30|1588.67
#2021-07-01|1589.09
#2021-07-02|1576.34
#2021-07-05|1581.48
#2021-07-06|1569.20
#2021-07-07|1568.56
#2021-07-08|1542.99
#2021-07-09|1547.32
#2021-07-12|1570.37
#2021-07-13|1590.16
#2021-07-14|1601.12
#2021-07-15|1601.64
#2021-07-16|1594.90
#2021-07-19|1582.58
#2021-07-20|1588.47
#2021-07-21|1584.10
#2021-07-22|1583.15
#2021-07-23|1567.54
#2021-07-26|1532.83
#2021-07-27|1497.03
#2021-07-28|1504.76
#2021-07-29|1512.26
#2021-07-30|1487.58
#2021-08-02|1514.64
#2021-08-03|1534.71
#2021-08-04|1536.20
#2021-08-05|1539.23
#2021-08-06|1533.02
#2021-08-09|1530.89
#2021-08-10|1551.97
#2021-08-11|1544.81
#2021-08-12|1531.88
#2021-08-13|1528.53
#2021-08-16|1528.51
#2021-08-17|1522.28
#2021-08-18|1536.71
#2021-08-19|1526.40
#2021-08-20|1512.75
#2021-08-23|1516.89
#2021-08-24|1540.43
#2021-08-25|1541.03
#2021-08-26|1551.74
#2021-08-27|1557.53
#2021-08-30|1569.57
#2021-08-31|1587.89
#2021-09-01|1586.42
#2021-09-02|1585.53
#2021-09-03|1594.32
#2021-09-06|1590.24
#2021-09-07|1588.69
#2021-09-08|1584.24
#2021-09-09|1587.62
#2021-09-10|1589.05
#2021-09-13|1562.02
#2021-09-14|1553.68
#2021-09-15|1549.41
#2021-09-16|1556.32
#2021-09-17|1574.18
#2021-09-20|1558.99
#2021-09-21|1562.77
#2021-09-22|1558.52
#2021-09-23|1556.88
#2021-09-24|1548.99
#2021-09-27|1557.22
#2021-09-28|1552.70
#2021-09-29|1554.44
#2021-09-30|1562.17
#2021-10-01|1557.42
#2021-10-04|1546.70
#2021-10-05|1548.54
#2021-10-06|1531.53
#2021-10-07|1549.72
#2021-10-08|1539.08
#2021-10-11|1545.23
#2021-10-12|1544.73
#2021-10-13|1555.05
#2021-10-14|1561.61
#2021-10-15|1574.06
#2021-10-18|1571.44
#2021-10-19|1582.03
#2021-10-20|1580.58
#2021-10-21|1567.38
#2021-10-22|1565.78
#2021-10-25|1559.65
#2021-10-26|1577.15
#2021-10-27|1568.26
#2021-10-28|1561.86
#2021-10-29|1568.67
#2021-11-01|1565.19
#2021-11-02|1567.15
#2021-11-03|1558.04
#2021-11-04|1559.52
#2021-11-05|1561.37
#2021-11-08|1565.76
#2021-11-09|1561.58
#2021-11-10|1553.33
#2021-11-11|1558.08
#2021-11-12|1591.41
#2021-11-15|1604.41
#2021-11-16|1627.46
#2021-11-17|1628.54
#2021-11-18|1621.07
#2021-11-19|1617.50
#2021-11-22|1594.53
#2021-11-23|1602.06
#2021-11-24|1605.09
#2021-11-25|1611.68
#2021-11-26|1578.87
#2021-11-29|1579.02
#2021-11-30|1551.04
#2021-12-01|1550.40
#2021-12-02|1578.08
#2021-12-03|1570.42
#2021-12-06|1535.07
#2021-12-07|1552.99
#2021-12-08|1570.25
#2021-12-09|1598.38
#2021-12-10|1596.11
#2021-12-13|1588.40
#2021-12-14|1585.09
#2021-12-15|1571.62
#2021-12-16|1572.69
#2021-12-17|1562.31
#2021-12-20|1541.34
#2021-12-21|1555.14
#2021-12-22|1560.92
#2021-12-23|1570.32
#2021-12-24|1573.76
#2021-12-27|1573.69
#2021-12-28|1585.57
#2021-12-29|1578.80
#2021-12-30|1581.20
#2021-12-31|1593.42
#2022-01-03|1588.32
#2022-01-04|1565.00
#2022-01-05|1560.67
#2022-01-06|1550.84
#2022-01-07|1565.17
#2022-01-10|1577.03
#2022-01-11|1568.36
#2022-01-12|1582.38
#2022-01-13|1582.23
#2022-01-14|1576.99
#2022-01-17|1556.97
#2022-01-18|1546.46
#2022-01-19|1543.01
#2022-01-20|1561.47
#2022-01-21|1578.62
#2022-01-24|1573.32
#2022-01-25|1564.62
#2022-01-26|1552.39
#2022-01-27|1540.45
#2022-01-28|1537.19
#2022-01-31|1545.48
#2022-02-01|1554.37
#2022-02-02|1555.42
#2022-02-03|1555.14
#2022-02-04|1579.26
#2022-02-07|1555.10
#2022-02-08|1553.06
#2022-02-09|1571.33
#2022-02-10|1589.95
#2022-02-11|1581.91
#2022-02-14|1567.03
#2022-02-15|1593.75
#2022-02-16|1598.85
#2022-02-17|1611.81
#2022-02-18|1611.20
#2022-02-21|1606.69
#2022-02-22|1587.78
#2022-02-23|1590.60
#2022-02-24|1547.13
#2022-02-25|1563.32
#2022-02-28|1569.73
#2022-03-01|1579.80
#2022-03-02|1549.07
#2022-03-03|1543.43
#2022-03-04|1521.48
#2022-03-07|1464.95
#2022-03-08|1424.83
#2022-03-09|1427.68
#2022-03-10|1439.64
#2022-03-11|1430.56
#2022-03-14|1378.40
#2022-03-15|1357.44
#2022-03-16|1409.65
#2022-03-17|1456.54
#2022-03-18|1450.42
#2022-03-21|1438.39
#2022-03-22|1457.07
#2022-03-23|1455.27
#2022-03-24|1449.83
#2022-03-25|1424.18
#2022-03-28|1419.92
#2022-03-29|1429.78
#2022-03-30|1455.75
#2022-03-31|1441.90
#2022-04-01|1461.45
#2022-04-04|1466.56
#2022-04-05|1473.08
#2022-04-06|1456.94
#2022-04-07|1435.54
#2022-04-08|1450.31
#2022-04-11|1430.98
#2022-04-12|1434.80
#2022-04-13|1442.15
#2022-04-14|1456.89
#2022-04-15|1458.83
#2022-04-18|1455.21
#2022-04-19|1427.48
#2022-04-20|1445.55
#2022-04-21|1443.38
#2022-04-22|1442.09
#2022-04-25|1405.24
#2022-04-26|1420.82
#2022-04-27|1419.11
#2022-04-28|1421.04
#2022-04-29|1435.95
#2022-05-02|1437.67
#2022-05-03|1433.80
#2022-05-04|1425.42
#2022-05-05|1424.03
#2022-05-06|1378.76
#2022-05-09|1361.07
#2022-05-10|1370.49
#2022-05-11|1373.05
#2022-05-12|1350.27
#2022-05-13|1371.07
#2022-05-16|1369.09
#2022-05-17|1392.87
#2022-05-18|1397.86
#2022-05-19|1386.67
#2022-05-20|1418.78
#2022-05-23|1412.93
#2022-05-24|1390.38
#2022-05-25|1401.59
#2022-05-26|1406.20
#2022-05-27|1421.41
#2022-05-30|1442.77
#2022-05-31|1461.45
#2022-06-01|1449.94
#2022-06-02|1445.87
#2022-06-03|1443.26
#2022-06-06|1462.34
#2022-06-07|1443.20
#2022-06-08|1445.32
#2022-06-09|1429.95
#2022-06-10|1423.57
#2022-06-13|1400.63
#2022-06-14|1405.09
#2022-06-15|1400.80
#2022-06-16|1386.61
#2022-06-17|1390.57
#2022-06-20|1404.01
#2022-06-21|1427.39
#2022-06-22|1410.04
#2022-06-23|1427.42
#2022-06-24|1447.66
#2022-06-27|1471.90
#2022-06-28|1486.81
#2022-06-29|1469.74
#2022-06-30|1476.71
#2022-07-01|1486.00
#2022-07-04|1487.26
#2022-07-05|1476.72
#2022-07-06|1476.64
#2022-07-07|1487.63
#2022-07-08|1484.98
#2022-07-11|1471.23
#2022-07-12|1458.87
#2022-07-13|1470.90
#2022-07-14|1466.60
#2022-07-15|1462.06
#2022-07-18|1468.52
#2022-07-19|1459.39
#2022-07-20|1468.37
#2022-07-21|1470.49
#2022-07-22|1475.15
#2022-07-25|1473.56
#2022-07-26|1468.60
#2022-07-27|1473.26
#2022-07-28|1479.57
#2022-07-29|1474.04
#2022-08-01|1482.80
#2022-08-02|1465.67
#2022-08-03|1457.79
#2022-08-04|1465.23
#2022-08-05|1472.87
#2022-08-08|1470.97
#2022-08-09|1472.88
#2022-08-10|1458.80
#2022-08-11|1470.98
#2022-08-12|1470.33
#2022-08-15|1470.06
#2022-08-16|1471.50
#2022-08-17|1476.41
#2022-08-18|1479.53
#2022-08-19|1468.20
#2022-08-22|1463.67
#2022-08-23|1460.06
#2022-08-24|1449.91
#2022-08-25|1464.65
#2022-08-26|1476.11
#2022-08-29|1466.89
#2022-08-30|1472.96
#2022-08-31|1476.10
#2022-09-01|1450.30
#2022-09-02|1445.24
#2022-09-05|1435.97
#2022-09-06|1431.06
#2022-09-07|1428.43
#2022-09-08|1427.37
#2022-09-09|1441.54
#2022-09-12|1444.34
#2022-09-13|1456.84
#2022-09-14|1438.52
#2022-09-15|1436.07
#2022-09-16|1422.12
#2022-09-19|1421.13
#2022-09-20|1429.69
#2022-09-21|1421.81
#2022-09-22|1415.87
#2022-09-23|1403.00
#2022-09-26|1386.42
#2022-09-27|1400.79
#2022-09-28|1377.98
#2022-09-29|1379.50
#2022-09-30|1384.87
#2022-10-03|1363.68
#2022-10-04|1376.08
#2022-10-05|1403.01
#2022-10-06|1400.27
#2022-10-07|1387.96
#2022-10-10|1353.97
#2022-10-11|1341.30
#2022-10-12|1340.17
#2022-10-13|1330.35
#2022-10-14|1337.92
#2022-10-17|1335.63
#2022-10-18|1352.98
#2022-10-19|1337.93
#2022-10-20|1336.22
#2022-10-21|1327.80
#2022-10-24|1307.28
#2022-10-25|1310.24
#2022-10-26|1322.94
#2022-10-27|1324.46
#2022-10-28|1298.99
#2022-10-31|1289.49
#2022-11-01|1323.20
#2022-11-02|1344.18
#2022-11-03|1326.52
#2022-11-04|1357.73
#2022-11-07|1375.99
#2022-11-08|1375.02
#2022-11-09|1381.91
#2022-11-10|1372.69
#2022-11-11|1409.94
#2022-11-14|1408.81
#2022-11-15|1430.38
#2022-11-16|1418.30
#2022-11-17|1411.85
#2022-11-18|1406.60
#2022-11-21|1390.30
#2022-11-22|1384.13
#2022-11-23|1380.58
#2022-11-24|1398.94
#2022-11-25|1388.32
#2022-11-28|1397.17
#2022-11-29|1425.69
#2022-11-30|1455.08
#2022-12-01|1466.77
#2022-12-02|1457.49
#2022-12-05|1463.12
#2022-12-06|1456.40
#2022-12-07|1443.54
#2022-12-08|1457.73
#2022-12-09|1474.41
#2022-12-12|1470.21
#2022-12-13|1471.54
#2022-12-14|1482.98
#2022-12-15|1460.12
#2022-12-16|1459.32
#2022-12-19|1466.69
#2022-12-20|1452.85
#2022-12-21|1447.92
#2022-12-22|1468.64
#2022-12-23|1457.59
#2022-12-26|1463.23
#2022-12-27|1466.12
#2022-12-28|1474.84
#2022-12-29|1471.51
#2022-12-30|1461.37
#2023-01-02|1462.07
#2023-01-03|1465.28
#2023-01-04|1463.30
#2023-01-05|1490.56
#2023-01-06|1487.32
#2023-01-09|1521.97
#2023-01-10|1516.36
#2023-01-11|1502.48
#2023-01-12|1506.82
#2023-01-13|1525.76
#2023-01-16|1526.51
#2023-01-17|1514.63
#2023-01-18|1518.14
#2023-01-19|1512.37
#2023-01-20|1516.19
#2023-01-23|1516.75
#2023-01-24|1517.14
#2023-01-25|1517.63
#2023-01-26|1527.43
#2023-01-27|1531.95
#2023-01-30|1525.67
#2023-01-31|1513.13
#2023-02-01|1533.67
#2023-02-02|1553.57
#2023-02-03|1546.65
#2023-02-06|1527.28
#2023-02-07|1517.49
#2023-02-08|1519.78
#2023-02-09|1521.76
#2023-02-10|1507.61
#2023-02-13|1513.99
#2023-02-14|1524.14
#2023-02-15|1515.83
#2023-02-16|1518.85
#2023-02-17|1507.19
#2023-02-20|1508.61
#2023-02-21|1499.39
#2023-02-22|1495.33
#2023-02-23|1501.35
#2023-02-24|1491.80
#2023-02-27|1486.85
#2023-02-28|1478.94
#2023-03-01|1503.55
#2023-03-02|1498.08
#2023-03-03|1505.71
#2023-03-06|1514.81
#2023-03-07|1514.48
#2023-03-08|1505.15
#2023-03-09|1490.77
#2023-03-10|1475.68
#2023-03-13|1488.24
#2023-03-14|1467.20
#2023-03-15|1473.89
#2023-03-16|1470.93
#2023-03-17|1485.96
#2023-03-20|1469.17
#2023-03-21|1480.62
#2023-03-22|1484.87
#2023-03-23|1501.39
#2023-03-24|1502.74
#2023-03-27|1498.36
#2023-03-28|1501.07
#2023-03-29|1508.95
#2023-03-30|1504.53
#2023-03-31|1502.19
#2023-04-03|1496.39
#2023-04-04|1499.43
#2023-04-05|1507.17
#2023-04-06|1511.51
#2023-04-07|1509.56
#2023-04-10|1509.74
#2023-04-11|1514.58
#2023-04-12|1494.22
#2023-04-13|1504.55
#2023-04-14|1506.30
#2023-04-17|1519.32
#2023-04-18|1517.11
#2023-04-19|1505.34
#2023-04-20|1501.54
#2023-04-21|1500.72
#2023-04-24|1501.47
#2023-04-25|1498.47
#2023-04-26|1511.88
#2023-04-27|1512.65
#2023-04-28|1528.18
#2023-05-01|1528.16
#2023-05-02|1523.86
#2023-05-03|1532.47
#2023-05-04|1528.35
#2023-05-05|1534.64
#2023-05-08|1542.51
#2023-05-09|1525.42
#2023-05-10|1526.48
#2023-05-11|1517.42
#2023-05-12|1505.60
#2023-05-15|1521.56
#2023-05-16|1514.37
#2023-05-17|1505.33
#2023-05-18|1497.35
#2023-05-19|1496.50
#2023-05-22|1505.47
#2023-05-23|1502.06
#2023-05-24|1497.23
#2023-05-25|1493.13
#2023-05-26|1497.97
#2023-05-29|1497.01
#2023-05-30|1501.39
#2023-05-31|1491.42
#2023-06-01|1479.66
#2023-06-02|1508.66
#2023-06-05|1499.13
#2023-06-06|1501.68
#2023-06-07|1514.75
#2023-06-08|1511.00
#2023-06-09|1513.04
#2023-06-12|1518.94
#2023-06-13|1527.21
#2023-06-14|1532.05
#2023-06-15|1549.27
#2023-06-16|1562.70
#2023-06-19|1556.57
#2023-06-20|1551.33
#2023-06-21|1533.13
#2023-06-22|1526.08
#2023-06-23|1511.59
#2023-06-26|1516.80
#2023-06-27|1519.47
#2023-06-28|1522.23
#2023-06-29|1516.51
#2023-06-30|1526.70
#2023-07-03|1544.54
#2023-07-04|1554.63
#2023-07-05|1548.63
#2023-07-06|1528.96
#2023-07-07|1507.91
#2023-07-10|1506.17
#2023-07-11|1526.19
#2023-07-12|1528.41
#2023-07-13|1544.40
#2023-07-14|1555.36
#2023-07-17|1553.75
#2023-07-18|1545.30
#2023-07-19|1548.82
#2023-07-20|1560.47
#2023-07-21|1559.80
#2023-07-24|1536.49
#2023-07-25|1540.74
#2023-07-26|1553.33
#2023-07-27|1551.24
#2023-07-28|1556.24
#2023-07-31|1558.18
#2023-08-01|1550.72
#2023-08-02|1527.68
#2023-08-03|1525.50
#2023-08-04|1518.91
#2023-08-07|1520.56
#2023-08-08|1500.75
#2023-08-09|1512.43
#2023-08-10|1501.81
#2023-08-11|1488.72
#2023-08-14|1481.95
#2023-08-15|1471.55
#2023-08-16|1469.67
#2023-08-17|1464.60
#2023-08-18|1455.73
#2023-08-21|1454.70
#2023-08-22|1462.06
#2023-08-23|1461.08
#2023-08-24|1476.33
#2023-08-25|1463.71
#2023-08-28|1463.59
#2023-08-29|1474.92
#2023-08-30|1473.29
#2023-08-31|1468.02
#2023-09-01|1469.67
#2023-09-04|1476.53
#2023-09-05|1472.22
#2023-09-06|1472.76
#2023-09-07|1467.49
#2023-09-08|1467.05
#2023-09-11|1473.36
#2023-09-12|1478.69
#2023-09-13|1480.15
#2023-09-14|1477.24
#2023-09-15|1478.44
#2023-09-18|1472.38
#2023-09-19|1465.90
#2023-09-20|1458.78
#2023-09-21|1446.99
#2023-09-22|1458.11
#2023-09-25|1454.44
#2023-09-26|1450.89
#2023-09-27|1455.58
#2023-09-28|1437.47
#2023-09-29|1456.50
#2023-10-02|1454.43
#2023-10-03|1429.98
#2023-10-04|1426.52
#2023-10-05|1431.13
#2023-10-06|1442.25
#2023-10-09|1436.62
#2023-10-10|1442.27
#2023-10-11|1454.44
#2023-10-12|1462.42
#2023-10-13|1443.69
#2023-10-16|1430.96
#2023-10-17|1441.77
#2023-10-18|1438.96
#2023-10-19|1428.34
#2023-10-20|1413.54
#2023-10-23|1405.19
#2023-10-24|1403.31
#2023-10-25|1410.84
#2023-10-26|1402.01
#2023-10-27|1420.43
#2023-10-30|1423.57
#2023-10-31|1416.47
#2023-11-01|1411.95
#2023-11-02|1421.30
#2023-11-03|1436.06
#2023-11-06|1454.41
#2023-11-07|1436.65
#2023-11-08|1442.36
#2023-11-09|1433.08
#2023-11-10|1421.64
#2023-11-13|1428.89
#2023-11-14|1426.05
#2023-11-15|1455.20
#2023-11-16|1440.19
#2023-11-17|1438.47
#2023-11-20|1448.89
#2023-11-21|1451.12
#2023-11-22|1451.42
#2023-11-23|1461.75
#2023-11-24|1444.44
#2023-11-27|1439.72
#2023-11-28|1436.76
#2023-11-29|1432.25
#2023-11-30|1434.99
#2023-12-01|1440.71
#2023-12-04|1440.89
#2023-12-05|1432.74
#2023-12-06|1440.85
#2023-12-07|1434.14
#2023-12-08|1425.38
#2023-12-11|1425.12
#2023-12-12|1424.02
#2023-12-13|1419.52
#2023-12-14|1433.89
#2023-12-15|1439.51
#2023-12-18|1428.07
#2023-12-19|1430.51
#2023-12-20|1425.76
#2023-12-21|1430.11
#2023-12-22|1435.97
#2023-12-25|1437.38
#2023-12-26|1442.84
#2023-12-27|1447.98
#2023-12-28|1476.58
#2023-12-29|1481.62
#2024-01-01|1488.68
#2024-01-02|1473.54
#2024-01-03|1470.40
#2024-01-04|1472.74
#2024-01-05|1461.81
#2024-01-08|1439.89
#2024-01-09|1435.98
#2024-01-10|1432.62
#2024-01-11|1436.61
#2024-01-12|1441.84
#2024-01-15|1439.92
#2024-01-16|1424.18
#2024-01-17|1397.10
#2024-01-18|1397.45
#2024-01-19|1407.09
#2024-01-22|1393.05
#2024-01-23|1384.00
#2024-01-24|1400.11
#2024-01-25|1401.04
#2024-01-26|1395.69
#2024-01-29|1400.27
#2024-01-30|1383.24
#2024-01-31|1383.08
#2024-02-01|1389.37
#2024-02-02|1392.49
#2024-02-05|1380.89
#2024-02-06|1394.89
#2024-02-07|1394.97
#2024-02-08|1377.89
#2024-02-09|1374.33
#2024-02-12|1367.28
#2024-02-13|1369.62
#2024-02-14|1374.83
#2024-02-15|1370.06
#2024-02-16|1390.92
#2024-02-19|1386.20
#2024-02-20|1391.18
#2024-02-21|1400.96
#2024-02-22|1420.17
#2024-02-23|1419.10
#2024-02-26|1417.02
#2024-02-27|1414.68
#2024-02-28|1401.38
#2024-02-29|1409.18
#2024-03-01|1407.39
#2024-03-04|1401.62
#2024-03-05|1385.35
#2024-03-06|1401.56
#2024-03-07|1410.70
#2024-03-08|1409.87
#2024-03-11|1419.62
#2024-03-12|1429.26
#2024-03-13|1436.71
#2024-03-14|1441.21
#2024-03-15|1433.57
#2024-03-18|1430.79
#2024-03-19|1410.34
#2024-03-20|1413.57
#2024-03-21|1431.21
#2024-03-22|1416.69
#2024-03-25|1414.70
#2024-03-26|1417.22
#2024-03-27|1407.41
#2024-03-28|1413.67
#2024-03-29|1415.57
#2024-04-01|1412.97
#2024-04-02|1423.60
#2024-04-03|1415.81
#2024-04-04|1414.04
#2024-04-05|1414.85
#2024-04-08|1409.93
#2024-04-09|1415.45
#2024-04-10|1431.47
#2024-04-11|1426.63
#2024-04-12|1409.56
#2024-04-15|1401.67
#2024-04-16|1383.29
#2024-04-17|1381.83
#2024-04-18|1379.31
#2024-04-19|1373.32
#2024-04-22|1395.32
#2024-04-23|1408.72
#2024-04-24|1411.03
#2024-04-25|1417.45
#2024-04-26|1422.18
#2024-04-29|1429.06
#2024-04-30|1431.53
#2024-05-01|1431.41
#2024-05-02|1442.38
#2024-05-03|1444.22
#2024-05-06|1453.85
#2024-05-07|1460.62
#2024-05-08|1456.64
#2024-05-09|1442.83
#2024-05-10|1456.95
#2024-05-13|1461.75
#2024-05-14|1461.21
#2024-05-15|1459.99
#2024-05-16|1474.61
#2024-05-17|1477.92
#2024-05-20|1481.10
#2024-05-21|1467.19
#2024-05-22|1475.02
#2024-05-23|1472.91
#2024-05-24|1455.29
#2024-05-27|1459.64
#2024-05-28|1454.64
#2024-05-29|1440.66
#2024-05-30|1421.54
#2024-05-31|1419.19
#2024-06-03|1430.02
#2024-06-04|1428.53
#2024-06-05|1453.00
#2024-06-06|1455.36
#2024-06-07|1458.36
#2024-06-10|1455.11
#2024-06-11|1438.01
#2024-06-12|1433.23
#2024-06-13|1431.59
#2024-06-14|1432.24
#2024-06-17|1431.94
#2024-06-18|1433.63
#2024-06-19|1433.94
#2024-06-20|1423.07
#2024-06-21|1412.05
#2024-06-24|1425.32
#2024-06-25|1428.01
#2024-06-26|1432.82
#2024-06-27|1419.08
#2024-06-28|1417.58
#2024-07-01|1420.37
#2024-07-02|1407.63
#2024-07-03|1418.20
#2024-07-04|1425.72
#2024-07-05|1429.09
#2024-07-08|1433.38
#2024-07-09|1442.82
#2024-07-10|1447.76
#2024-07-11|1463.25
#2024-07-12|1471.72
#2024-07-15|1468.13
#2024-07-16|1466.38
#2024-07-17|1475.05
#2024-07-18|1491.80
#2024-07-19|1480.91
#2024-07-22|1480.86
#2024-07-23|1494.23
#2024-07-24|1476.27
#2024-07-25|1465.68
#2024-07-26|1475.01
#2024-07-29|1466.73
#2024-07-30|1450.72
#2024-07-31|1466.15
#2024-08-01|1459.47
#2024-08-02|1451.25
#2024-08-05|1438.53
#2024-08-06|1441.22
#2024-08-07|1456.01
#2024-08-08|1455.38
#2024-08-09|1468.63
#2024-08-12|1458.85
#2024-08-13|1458.11
#2024-08-14|1462.48
#2024-08-15|1455.61
#2024-08-16|1472.89
#2024-08-19|1474.09
#2024-08-20|1469.21
#2024-08-21|1475.84
#2024-08-22|1478.24
#2024-08-23|1475.66
#2024-08-26|1485.54
#2024-08-27|1487.73
#2024-08-28|1472.77
#2024-08-29|1491.98
#2024-08-30|1499.38
#2024-09-02|1494.17
#2024-09-03|1495.79
#2024-09-04|1486.94
#2024-09-05|1495.41
#2024-09-06|1489.93
#2024-09-09|1492.89
#2024-09-10|1501.55
#2024-09-11|1498.21
#2024-09-12|1504.86
#2024-09-13|1504.92
#2024-09-16|1504.30
#2024-09-17|1508.49
#2024-09-18|1508.20
#2024-09-19|1529.92
#2024-09-20|1547.61
#2024-09-23|1549.51
#2024-09-24|1568.77
#2024-09-25|1571.12
#2024-09-26|1612.79
#2024-09-27|1638.30
#2024-09-30|1651.12
#2024-10-01|1652.04
#2024-10-02|1676.41
#2024-10-03|1653.39
#2024-10-04|1640.13
#2024-10-07|1654.62
#2024-10-08|1596.46
#2024-10-09|1573.85
#2024-10-10|1593.01
#2024-10-11|1586.28
#2024-10-14|1590.02
#2024-10-15|1565.91
#2024-10-16|1558.94
#2024-10-17|1543.90
#2024-10-18|1559.79
#2024-10-21|1546.33
#2024-10-22|1541.71
#2024-10-23|1544.17
#2024-10-24|1524.24
#2024-10-25|1532.01
#2024-10-28|1541.34
#2024-10-29|1536.05
#2024-10-30|1538.07
#2024-10-31|1531.04
#2024-11-01|1533.50
#2024-11-04|1532.66
#2024-11-05|1550.75
#2024-11-06|1537.91
#2024-11-07|1544.68
#2024-11-08|1541.84
#2024-11-11|1519.50
#2024-11-12|1489.39
#2024-11-13|1484.49
#2024-11-14|1457.27
#2024-11-15|1459.61
#2024-11-18|1461.03
#2024-11-19|1468.74
#2024-11-20|1467.45
#2024-11-21|1449.23
#2024-11-22|1461.80
#2024-11-25|1468.77
#2024-11-26|1470.77
#2024-11-27|1481.34
#2024-11-28|1467.57
#2024-11-29|1478.44
#2024-12-02|1486.78
#2024-12-03|1486.58
#2024-12-04|1482.48
#2024-12-05|1476.73
#2024-12-06|1487.71
#2024-12-09|1489.36
#2024-12-10|1482.75
#2024-12-11|1490.15
#2024-12-12|1495.38
#2024-12-13|1488.05
#2024-12-16|1481.19
#2024-12-17|1463.39
#2024-12-18|1466.43
#2024-12-19|1446.09
#2024-12-20|1439.67
#2024-12-23|1455.10
#2024-12-24|1463.65
#2024-12-25|1465.08
#2024-12-26|1461.21
#2024-12-27|1460.80
#2024-12-30|1461.33
#2024-12-31|1469.43
#2025-01-01|1470.96
#2025-01-02|1461.90
#2025-01-03|1457.52
#2025-01-06|1417.68
#2025-01-07|1419.58
#2025-01-08|1415.57
#2025-01-09|1419.63
#2025-01-10|1404.67
#2025-01-13|1386.39
#2025-01-14|1391.51
#2025-01-15|1391.24
#2025-01-16|1386.00
#2025-01-17|1396.94
#2025-01-20|1403.11
#2025-01-21|1410.17
#2025-01-22|1406.95
#2025-01-23|1403.18
#2025-01-24|1416.87
#2025-01-27|1410.72
#2025-01-28|1404.74
#2025-01-29|1416.32
#2025-01-30|1419.36
#2025-01-31|1432.86
#2025-02-03|1431.16
#2025-02-04|1437.15
#2025-02-05|1419.49
#2025-02-06|1417.86
#2025-02-07|1413.79
#2025-02-10|1407.33
#2025-02-11|1392.03
#2025-02-12|1401.02
#2025-02-13|1400.70
#2025-02-14|1412.51
#2025-02-17|1414.04
#2025-02-18|1409.77
#2025-02-19|1416.34
#2025-02-20|1408.49
#2025-02-21|1406.36
#2025-02-24|1416.79
#2025-02-25|1402.76
#2025-02-26|1422.03
#2025-02-27|1421.72
#2025-02-28|1386.15
#2025-03-03|1392.46
#2025-03-04|1390.09
#2025-03-05|1424.47
#2025-03-06|1428.57
#2025-03-07|1432.65
#2025-03-10|1427.51
#2025-03-11|1437.23
#2025-03-12|1435.11
#2025-03-13|1426.79
#2025-03-14|1444.60
#2025-03-17|1447.36
#2025-03-18|1461.14
#2025-03-19|1456.50
#2025-03-20|1451.24
#2025-03-21|1456.20
#2025-03-24|1460.99
#2025-03-25|1453.63
#2025-03-26|1445.22
#2025-03-27|1459.23
#2025-03-28|1463.36
#2025-03-31|1452.25
#2025-04-01|1454.65
#2025-04-02|1467.83
#2025-04-03|1468.86
#2025-04-04|1468.46
#2025-04-07|1404.48
#2025-04-08|1424.37
#2025-04-09|1434.10
#2025-04-10|1461.59
#2025-04-11|1479.40
#2025-04-14|1487.76
#2025-04-15|1497.26
#2025-04-16|1499.67
#2025-04-17|1508.77
#2025-04-18|1509.59
#2025-04-21|1505.72
#2025-04-22|1520.08
#2025-04-23|1526.79
#2025-04-24|1527.38
#2025-04-25|1521.32
#2025-04-28|1526.11
#2025-04-29|1521.06
#2025-04-30|1534.60
#2025-05-01|1534.38
#2025-05-02|1545.49
#2025-05-05|1571.36
#2025-05-06|1571.96
#2025-05-07|1561.19
#2025-05-08|1540.48
#2025-05-09|1540.22
#2025-05-12|1564.55
#2025-05-13|1548.99
#2025-05-14|1556.28
#2025-05-15|1559.06
#2025-05-16|1566.73
#2025-05-19|1566.70
#2025-05-20|1557.35
#2025-05-21|1557.35
#2025-05-22|1542.21
#2025-05-23|1564.69
#2025-05-26|1574.98
#2025-05-27|1569.22
#2025-05-28|1568.56
#2025-05-29|1562.62
#2025-05-30|1552.20
#2025-06-02|1553.54
#2025-06-03|1553.82
#2025-06-04|1560.28
#2025-06-05|1561.20
#2025-06-06|1563.34
#2025-06-09|1566.89
#2025-06-10|1569.20
#2025-06-11|1560.51
#2025-06-12|1551.00
#2025-06-13|1535.42
#2025-06-16|1542.29
#2025-06-17|1534.14
#2025-06-18|1519.75
#2025-06-19|1497.23
#2025-06-20|1506.32
#2025-06-23|1495.18
#2025-06-24|1521.28
#2025-06-25|1531.73
#2025-06-26|1550.74
#2025-06-27|1552.44
#2025-06-30|1549.54
#2025-07-01|1546.19
#2025-07-02|1545.02
#2025-07-03|1552.60
#2025-07-04|1549.93
#2025-07-07|1547.56
#2025-07-08|1548.39
#2025-07-09|1552.82
#2025-07-10|1555.96
#2025-07-11|1553.84
#2025-07-14|1560.56
#2025-07-15|1570.75
#2025-07-16|1571.83
#2025-07-17|1580.64
#2025-07-18|1588.47
#2025-07-21|1588.19
#2025-07-22|1582.15
#2025-07-23|1584.82
#2025-07-24|1570.41
#2025-07-25|1560.67
#2025-07-28|1551.01
#2025-07-29|1554.64
#2025-07-30|1557.03
#2025-07-31|1544.40
#2025-08-01|1540.88
#2025-08-04|1547.02
#2025-08-05|1547.47
#2025-08-06|1539.92
#2025-08-07|1546.56
#2025-08-08|1538.25
#2025-08-11|1538.83
#2025-08-12|1537.66
#2025-08-13|1545.48
#2025-08-14|1545.17
#2025-08-15|1540.38
#2025-08-18|1540.34
#2025-08-19|1552.29
#2025-08-20|1566.21
#2025-08-21|1561.73
#2025-08-22|1544.36
#2025-08-25|1546.30
#2025-08-26|1543.52
#2025-08-27|1543.58
#2025-08-28|1533.66
#2025-08-29|1532.50
#2025-09-01|1535.81
#2025-09-02|1541.49
#2025-09-03|1546.67
#2025-09-04|1549.96
#2025-09-05|1546.42
#2025-09-08|1551.47
#2025-09-09|1561.31
#2025-09-10|1568.45
#2025-09-11|1569.57
#2025-09-12|1568.82
#2025-09-15|1573.13
#2025-09-16|1576.41
#2025-09-17|1579.87
#2025-09-18|1571.51
#2025-09-19|1569.65
#2025-09-22|1558.16
#2025-09-23|1534.85
#2025-09-24|1534.85
#2025-09-25|1527.05
#2025-09-26|1526.11
#2025-09-29|1533.19
#2025-09-30|1529.17
#2025-10-01|1535.04
#2025-10-02|1533.58
#2025-10-03|1534.87
#2025-10-06|1527.84
#2025-10-07|1525.13
#2025-10-08|1524.30
#2025-10-09|1526.69
#2025-10-10|1532.09
#2025-10-13|1527.46
#2025-10-14|1515.08
#2025-10-15|1534.43
#2025-10-16|1553.19
#2025-10-17|1555.03
#2025-10-20|1563.12
#2025-10-21|1562.99
#2025-10-22|1561.97
#2025-10-23|1564.30
#2025-10-24|1561.05
#2025-10-27|1561.37
#2025-10-28|1551.68
#2025-10-29|1559.51
#2025-10-30|1546.05
#2025-10-31|1541.07
#2025-11-03|1541.05
#2025-11-04|1531.84
#2025-11-05|1531.27
#2025-11-06|1536.39
#2025-11-07|1532.00
#2025-11-10|1538.41
#2025-11-11|1541.95
#2025-11-12|1548.98
#2025-11-13|1541.52
#2025-11-14|1540.69
#2025-11-17|1543.06
#2025-11-18|1528.51
#2025-11-19|1525.92
#2025-11-20|1525.13
#2025-11-21|1513.49
#2025-11-24|1514.19
#2025-11-25|1511.04
#2025-11-26|1518.81
#2025-11-27|1519.37
#2025-11-28|1512.84
#2025-12-01|1514.49
#2025-12-02|1508.78
#2025-12-03|1494.69
#2025-12-04|1499.69
#2025-12-05|1505.31
#2025-12-08|1486.07
#2025-12-09|1484.39
#2025-12-10|1480.53
#2025-12-11|1475.27
#2025-12-12|1485.33
#2025-12-15|1485.56
#2025-12-16|1479.17
#2025-12-17|1486.50
#2025-12-18|1490.80
#2025-12-19|1511.15
#2025-12-22|1515.14
#2025-12-23|1519.00
#2025-12-24|1518.80
#2025-12-25|1518.40
#2025-12-26|1521.25
#2025-12-29|1509.99
#2025-12-30|1505.48
#2025-12-31|1506.27
#2026-01-01|1475.13
#2026-01-02|1463.36
#2026-01-05|1466.10
#2026-01-06|1466.06
#2026-01-07|1469.04
#2026-01-08|1452.65
#2026-01-09|1439.84
#2026-01-12|1446.85
#2026-01-13|1441.59
#2026-01-14|1445.03
#2026-01-15|1447.60
#2026-01-16|1439.18
#2026-01-19|1436.45
#2026-01-20|1424.76
#2026-01-21|1416.82
#2026-01-22|1425.66
#2026-01-23|1414.43
#2026-01-26|1411.00
#2026-01-27|1414.74
#2026-01-28|1414.33
#2026-01-29|1412.17
#2026-01-30|1412.06
#2026-02-02|1402.07
#2026-02-03|1424.73
#2026-02-04|1430.83
#2026-02-05|1437.32
#2026-02-06|1449.10
#2026-02-09|1456.31
#2026-02-10|1456.62
#2026-02-11|1459.36
#2026-02-12|1457.49
#2026-02-13|1443.78
#2026-02-16|1451.74
#2026-02-17|1460.28
#2026-02-18|1472.39
#2026-02-19|1462.86
#2026-02-20|1453.26
#2026-02-23|1463.84
#2026-02-24|1457.02
#2026-02-25|1457.48
#2026-02-26|1446.89
#2026-02-27|1435.62
#2026-03-02|1409.21
#2026-03-03|1402.46
#2026-03-04|1372.14
#2026-03-05|1380.45
#2026-03-06|1393.71
#2026-03-09|1370.19
#2026-03-10|1387.08
#2026-03-11|1381.71
#2026-03-12|1367.80
#2026-03-13|1350.94
#2026-03-16|1364.67
#2026-03-17|1364.85
#2026-03-18|1361.74
#2026-03-19|1333.25
#2026-03-20|1329.06
#2026-03-23|1292.29
#2026-03-24|1313.24
#2026-03-25|1340.78
#2026-03-26|1334.88
#2026-03-27|1326.69
#2026-03-30|1314.37
#2026-03-31|1315.74
#2026-04-01|1336.42
#2026-04-02|1351.55