Table Data - Nasdaq Emerging Markets: Asia Basic Materials Total Return Index
| Title | Nasdaq Emerging Markets: Asia Basic Materials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA55T |
| 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 2026-03-03 |
| Last Updated | 2026-03-03 10:46 PM CST |
| Notes | For more information about this series, see: NQEMASIA55T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 157.52 |
| 2001-04-02 | 155.23 |
| 2001-04-03 | 151.50 |
| 2001-04-04 | 148.92 |
| 2001-04-05 | 149.29 |
| 2001-04-06 | 152.16 |
| 2001-04-09 | 149.07 |
| 2001-04-10 | 148.02 |
| 2001-04-11 | 148.41 |
| 2001-04-12 | 145.79 |
| 2001-04-13 | . |
| 2001-04-16 | 146.12 |
| 2001-04-17 | 147.37 |
| 2001-04-18 | 150.71 |
| 2001-04-19 | 153.06 |
| 2001-04-20 | 151.34 |
| 2001-04-23 | 151.43 |
| 2001-04-24 | 152.39 |
| 2001-04-25 | 154.08 |
| 2001-04-26 | 154.14 |
| 2001-04-27 | 151.85 |
| 2001-04-30 | 153.14 |
| 2001-05-01 | 153.20 |
| 2001-05-02 | 153.39 |
| 2001-05-03 | 153.32 |
| 2001-05-04 | 151.12 |
| 2001-05-07 | 151.62 |
| 2001-05-08 | 150.62 |
| 2001-05-09 | 150.98 |
| 2001-05-10 | 148.98 |
| 2001-05-11 | 150.55 |
| 2001-05-14 | 150.47 |
| 2001-05-15 | 152.35 |
| 2001-05-16 | 151.64 |
| 2001-05-17 | 156.49 |
| 2001-05-18 | 157.22 |
| 2001-05-21 | 158.76 |
| 2001-05-22 | 160.08 |
| 2001-05-23 | 164.44 |
| 2001-05-24 | 163.25 |
| 2001-05-25 | 162.09 |
| 2001-05-28 | . |
| 2001-05-29 | 161.66 |
| 2001-05-30 | 160.85 |
| 2001-05-31 | 159.94 |
| 2001-06-01 | 158.02 |
| 2001-06-04 | 156.70 |
| 2001-06-05 | 156.77 |
| 2001-06-06 | 157.07 |
| 2001-06-07 | 155.30 |
| 2001-06-08 | 155.57 |
| 2001-06-11 | 155.06 |
| 2001-06-12 | 154.09 |
| 2001-06-13 | 153.05 |
| 2001-06-14 | 151.98 |
| 2001-06-15 | 152.65 |
| 2001-06-18 | 149.95 |
| 2001-06-19 | 151.04 |
| 2001-06-20 | 149.26 |
| 2001-06-21 | 150.20 |
| 2001-06-22 | 151.00 |
| 2001-06-25 | 150.88 |
| 2001-06-26 | 149.02 |
| 2001-06-27 | 149.23 |
| 2001-06-28 | 147.09 |
| 2001-06-29 | 151.02 |
| 2001-07-02 | 150.66 |
| 2001-07-03 | 149.68 |
| 2001-07-04 | . |
| 2001-07-05 | 147.87 |
| 2001-07-06 | 144.22 |
| 2001-07-09 | 143.61 |
| 2001-07-10 | 144.10 |
| 2001-07-11 | 140.61 |
| 2001-07-12 | 140.60 |
| 2001-07-13 | 136.87 |
| 2001-07-16 | 132.56 |
| 2001-07-17 | 130.68 |
| 2001-07-18 | 126.60 |
| 2001-07-19 | 125.09 |
| 2001-07-20 | 124.74 |
| 2001-07-23 | 124.30 |
| 2001-07-24 | 121.48 |
| 2001-07-25 | 120.61 |
| 2001-07-26 | 122.23 |
| 2001-07-27 | 123.67 |
| 2001-07-30 | 123.67 |
| 2001-07-31 | 123.91 |
| 2001-08-01 | 123.21 |
| 2001-08-02 | 125.27 |
| 2001-08-03 | 126.01 |
| 2001-08-06 | 124.98 |
| 2001-08-07 | 123.80 |
| 2001-08-08 | 126.41 |
| 2001-08-09 | 126.81 |
| 2001-08-10 | 127.62 |
| 2001-08-13 | 128.65 |
| 2001-08-14 | 130.02 |
| 2001-08-15 | 130.55 |
| 2001-08-16 | 133.94 |
| 2001-08-17 | 131.39 |
| 2001-08-20 | 130.99 |
| 2001-08-21 | 131.54 |
| 2001-08-22 | 132.38 |
| 2001-08-23 | 131.77 |
| 2001-08-24 | 129.72 |
| 2001-08-27 | 130.11 |
| 2001-08-28 | 129.41 |
| 2001-08-29 | 132.06 |
| 2001-08-30 | 133.57 |
| 2001-08-31 | 130.56 |
| 2001-09-03 | . |
| 2001-09-04 | 130.96 |
| 2001-09-05 | 129.33 |
| 2001-09-06 | 128.76 |
| 2001-09-07 | 128.41 |
| 2001-09-10 | 126.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 112.10 |
| 2001-09-18 | 112.32 |
| 2001-09-19 | 112.91 |
| 2001-09-20 | 110.59 |
| 2001-09-21 | 105.68 |
| 2001-09-24 | 106.20 |
| 2001-09-25 | 103.28 |
| 2001-09-26 | 105.97 |
| 2001-09-27 | 106.15 |
| 2001-09-28 | 110.64 |
| 2001-10-01 | 110.19 |
| 2001-10-02 | 108.29 |
| 2001-10-03 | 107.70 |
| 2001-10-04 | 109.81 |
| 2001-10-05 | 110.95 |
| 2001-10-08 | 109.41 |
| 2001-10-09 | 111.76 |
| 2001-10-10 | 112.11 |
| 2001-10-11 | 115.32 |
| 2001-10-12 | 113.87 |
| 2001-10-15 | 113.04 |
| 2001-10-16 | 114.06 |
| 2001-10-17 | 115.31 |
| 2001-10-18 | 114.25 |
| 2001-10-19 | 114.53 |
| 2001-10-22 | 115.00 |
| 2001-10-23 | 115.50 |
| 2001-10-24 | 116.67 |
| 2001-10-25 | 116.44 |
| 2001-10-26 | 117.41 |
| 2001-10-29 | 116.34 |
| 2001-10-30 | 114.06 |
| 2001-10-31 | 114.27 |
| 2001-11-01 | 114.31 |
| 2001-11-02 | 114.14 |
| 2001-11-05 | 114.37 |
| 2001-11-06 | 116.31 |
| 2001-11-07 | 115.68 |
| 2001-11-08 | 116.85 |
| 2001-11-09 | 118.90 |
| 2001-11-12 | 121.56 |
| 2001-11-13 | 120.91 |
| 2001-11-14 | 122.56 |
| 2001-11-15 | 124.10 |
| 2001-11-16 | 125.71 |
| 2001-11-19 | 130.10 |
| 2001-11-20 | 128.60 |
| 2001-11-21 | 131.06 |
| 2001-11-22 | . |
| 2001-11-23 | 133.80 |
| 2001-11-26 | 135.55 |
| 2001-11-27 | 132.90 |
| 2001-11-28 | 126.47 |
| 2001-11-29 | 126.71 |
| 2001-11-30 | 126.80 |
| 2001-12-03 | 128.91 |
| 2001-12-04 | 130.57 |
| 2001-12-05 | 135.40 |
| 2001-12-06 | 139.51 |
| 2001-12-07 | 143.34 |
| 2001-12-10 | 143.35 |
| 2001-12-11 | 140.50 |
| 2001-12-12 | 144.72 |
| 2001-12-13 | 142.18 |
| 2001-12-14 | 140.24 |
| 2001-12-17 | 139.46 |
| 2001-12-18 | 135.70 |
| 2001-12-19 | 131.66 |
| 2001-12-20 | 134.92 |
| 2001-12-21 | 133.22 |
| 2001-12-24 | 133.39 |
| 2001-12-25 | . |
| 2001-12-26 | 134.46 |
| 2001-12-27 | 134.54 |
| 2001-12-28 | 136.60 |
| 2001-12-31 | 138.44 |
| 2002-01-01 | . |
| 2002-01-02 | 141.12 |
| 2002-01-03 | 140.20 |
| 2002-01-04 | 144.68 |
| 2002-01-07 | 148.87 |
| 2002-01-08 | 146.85 |
| 2002-01-09 | 148.08 |
| 2002-01-10 | 145.55 |
| 2002-01-11 | 145.57 |
| 2002-01-14 | 144.51 |
| 2002-01-15 | 142.80 |
| 2002-01-16 | 141.67 |
| 2002-01-17 | 140.78 |
| 2002-01-18 | 141.59 |
| 2002-01-21 | . |
| 2002-01-22 | 144.58 |
| 2002-01-23 | 147.54 |
| 2002-01-24 | 149.37 |
| 2002-01-25 | 153.27 |
| 2002-01-28 | 156.93 |
| 2002-01-29 | 155.65 |
| 2002-01-30 | 157.29 |
| 2002-01-31 | 161.96 |
| 2002-02-01 | 159.89 |
| 2002-02-04 | 162.46 |
| 2002-02-05 | 161.39 |
| 2002-02-06 | 160.72 |
| 2002-02-07 | 160.97 |
| 2002-02-08 | 162.26 |
| 2002-02-11 | 162.06 |
| 2002-02-12 | 162.32 |
| 2002-02-13 | 162.41 |
| 2002-02-14 | 168.99 |
| 2002-02-15 | 168.75 |
| 2002-02-18 | . |
| 2002-02-19 | 165.02 |
| 2002-02-20 | 164.29 |
| 2002-02-21 | 165.90 |
| 2002-02-22 | 171.09 |
| 2002-02-25 | 170.83 |
| 2002-02-26 | 170.73 |
| 2002-02-27 | 173.18 |
| 2002-02-28 | 171.00 |
| 2002-03-01 | 173.97 |
| 2002-03-04 | 174.69 |
| 2002-03-05 | 174.09 |
| 2002-03-06 | 175.41 |
| 2002-03-07 | 174.40 |
| 2002-03-08 | 173.06 |
| 2002-03-11 | 174.97 |
| 2002-03-12 | 175.42 |
| 2002-03-13 | 176.87 |
| 2002-03-14 | 175.11 |
| 2002-03-15 | 174.66 |
| 2002-03-18 | 174.67 |
| 2002-03-19 | 174.60 |
| 2002-03-20 | 175.48 |
| 2002-03-21 | 176.24 |
| 2002-03-22 | 177.24 |
| 2002-03-25 | 175.24 |
| 2002-03-26 | 175.63 |
| 2002-03-27 | 176.42 |
| 2002-03-28 | 175.14 |
| 2002-03-29 | . |
| 2002-04-01 | 173.33 |
| 2002-04-02 | 176.99 |
| 2002-04-03 | 180.83 |
| 2002-04-04 | 179.05 |
| 2002-04-05 | 179.16 |
| 2002-04-08 | 177.37 |
| 2002-04-09 | 175.26 |
| 2002-04-10 | 171.03 |
| 2002-04-11 | 171.30 |
| 2002-04-12 | 174.26 |
| 2002-04-15 | 174.60 |
| 2002-04-16 | 173.75 |
| 2002-04-17 | 176.61 |
| 2002-04-18 | 177.47 |
| 2002-04-19 | 176.00 |
| 2002-04-22 | 173.16 |
| 2002-04-23 | 173.43 |
| 2002-04-24 | 170.90 |
| 2002-04-25 | 167.51 |
| 2002-04-26 | 168.76 |
| 2002-04-29 | 165.59 |
| 2002-04-30 | 164.40 |
| 2002-05-01 | 164.40 |
| 2002-05-02 | 163.26 |
| 2002-05-03 | 163.82 |
| 2002-05-06 | 159.66 |
| 2002-05-07 | 159.55 |
| 2002-05-08 | 161.79 |
| 2002-05-09 | 162.35 |
| 2002-05-10 | 162.12 |
| 2002-05-13 | 163.96 |
| 2002-05-14 | 164.28 |
| 2002-05-15 | 168.24 |
| 2002-05-16 | 167.41 |
| 2002-05-17 | 169.54 |
| 2002-05-20 | 167.38 |
| 2002-05-21 | 165.27 |
| 2002-05-22 | 169.17 |
| 2002-05-23 | 169.76 |
| 2002-05-24 | 172.09 |
| 2002-05-27 | . |
| 2002-05-28 | 170.30 |
| 2002-05-29 | 170.23 |
| 2002-05-30 | 173.86 |
| 2002-05-31 | 170.97 |
| 2002-06-03 | 171.38 |
| 2002-06-04 | 171.77 |
| 2002-06-05 | 174.22 |
| 2002-06-06 | 175.85 |
| 2002-06-07 | 175.08 |
| 2002-06-10 | 179.83 |
| 2002-06-11 | 180.18 |
| 2002-06-12 | 180.84 |
| 2002-06-13 | 181.25 |
| 2002-06-14 | 179.61 |
| 2002-06-17 | 179.73 |
| 2002-06-18 | 178.00 |
| 2002-06-19 | 173.29 |
| 2002-06-20 | 177.19 |
| 2002-06-21 | 178.56 |
| 2002-06-24 | 179.52 |
| 2002-06-25 | 177.00 |
| 2002-06-26 | 171.57 |
| 2002-06-27 | 169.01 |
| 2002-06-28 | 171.47 |
| 2002-07-01 | 169.66 |
| 2002-07-02 | 170.56 |
| 2002-07-03 | 172.69 |
| 2002-07-04 | . |
| 2002-07-05 | 179.12 |
| 2002-07-08 | 180.70 |
| 2002-07-09 | 182.31 |
| 2002-07-10 | 181.62 |
| 2002-07-11 | 180.87 |
| 2002-07-12 | 187.19 |
| 2002-07-15 | 185.80 |
| 2002-07-16 | 182.37 |
| 2002-07-17 | 182.63 |
| 2002-07-18 | 185.82 |
| 2002-07-19 | 182.49 |
| 2002-07-22 | 180.51 |
| 2002-07-23 | 182.07 |
| 2002-07-24 | 179.16 |
| 2002-07-25 | 178.97 |
| 2002-07-26 | 172.18 |
| 2002-07-29 | 169.47 |
| 2002-07-30 | 171.80 |
| 2002-07-31 | 171.68 |
| 2002-08-01 | 171.37 |
| 2002-08-02 | 170.65 |
| 2002-08-05 | 161.62 |
| 2002-08-06 | 156.60 |
| 2002-08-07 | 159.91 |
| 2002-08-08 | 158.18 |
| 2002-08-09 | 162.07 |
| 2002-08-12 | 161.91 |
| 2002-08-13 | 162.96 |
| 2002-08-14 | 164.64 |
| 2002-08-15 | 164.40 |
| 2002-08-16 | 163.62 |
| 2002-08-19 | 162.00 |
| 2002-08-20 | 164.79 |
| 2002-08-21 | 165.41 |
| 2002-08-22 | 166.35 |
| 2002-08-23 | 166.64 |
| 2002-08-26 | 166.91 |
| 2002-08-27 | 164.91 |
| 2002-08-28 | 163.86 |
| 2002-08-29 | 163.47 |
| 2002-08-30 | 163.40 |
| 2002-09-02 | . |
| 2002-09-03 | 163.26 |
| 2002-09-04 | 161.95 |
| 2002-09-05 | 161.46 |
| 2002-09-06 | 160.17 |
| 2002-09-09 | 160.71 |
| 2002-09-10 | 163.37 |
| 2002-09-11 | 163.75 |
| 2002-09-12 | 163.41 |
| 2002-09-13 | 161.03 |
| 2002-09-16 | 156.43 |
| 2002-09-17 | 161.30 |
| 2002-09-18 | 158.00 |
| 2002-09-19 | 157.73 |
| 2002-09-20 | 155.37 |
| 2002-09-23 | 148.12 |
| 2002-09-24 | 143.09 |
| 2002-09-25 | 139.45 |
| 2002-09-26 | 140.92 |
| 2002-09-27 | 142.45 |
| 2002-09-30 | 141.94 |
| 2002-10-01 | 142.30 |
| 2002-10-02 | 143.16 |
| 2002-10-03 | 142.27 |
| 2002-10-04 | 143.23 |
| 2002-10-07 | 139.27 |
| 2002-10-08 | 140.54 |
| 2002-10-09 | 139.61 |
| 2002-10-10 | 136.62 |
| 2002-10-11 | 136.01 |
| 2002-10-14 | 139.37 |
| 2002-10-15 | 143.14 |
| 2002-10-16 | 143.61 |
| 2002-10-17 | 145.97 |
| 2002-10-18 | 150.38 |
| 2002-10-21 | 149.36 |
| 2002-10-22 | 150.32 |
| 2002-10-23 | 156.46 |
| 2002-10-24 | 154.51 |
| 2002-10-25 | 153.47 |
| 2002-10-28 | 156.07 |
| 2002-10-29 | 155.72 |
| 2002-10-30 | 155.16 |
| 2002-10-31 | 158.98 |
| 2002-11-01 | 155.00 |
| 2002-11-04 | 158.33 |
| 2002-11-05 | 157.10 |
| 2002-11-06 | 160.13 |
| 2002-11-07 | 161.44 |
| 2002-11-08 | 163.67 |
| 2002-11-11 | 162.47 |
| 2002-11-12 | 164.35 |
| 2002-11-13 | 165.74 |
| 2002-11-14 | 164.57 |
| 2002-11-15 | 170.23 |
| 2002-11-18 | 169.57 |
| 2002-11-19 | 169.28 |
| 2002-11-20 | 167.49 |
| 2002-11-21 | 164.94 |
| 2002-11-22 | 168.28 |
| 2002-11-25 | 169.08 |
| 2002-11-26 | 169.88 |
| 2002-11-27 | 170.37 |
| 2002-11-28 | . |
| 2002-11-29 | 171.97 |
| 2002-12-02 | 173.25 |
| 2002-12-03 | 175.01 |
| 2002-12-04 | 173.70 |
| 2002-12-05 | 175.39 |
| 2002-12-06 | 176.25 |
| 2002-12-09 | 179.41 |
| 2002-12-10 | 177.01 |
| 2002-12-11 | 174.27 |
| 2002-12-12 | 177.27 |
| 2002-12-13 | 176.09 |
| 2002-12-16 | 175.96 |
| 2002-12-17 | 177.07 |
| 2002-12-18 | 177.07 |
| 2002-12-19 | 179.45 |
| 2002-12-20 | 180.50 |
| 2002-12-23 | 181.69 |
| 2002-12-24 | 178.95 |
| 2002-12-25 | . |
| 2002-12-26 | 176.44 |
| 2002-12-27 | 178.43 |
| 2002-12-30 | 175.39 |
| 2002-12-31 | 174.95 |
| 2003-01-01 | . |
| 2003-01-02 | 176.12 |
| 2003-01-03 | 180.30 |
| 2003-01-06 | 185.61 |
| 2003-01-07 | 185.64 |
| 2003-01-08 | 192.08 |
| 2003-01-09 | 192.89 |
| 2003-01-10 | 195.16 |
| 2003-01-13 | 199.04 |
| 2003-01-14 | 198.99 |
| 2003-01-15 | 201.04 |
| 2003-01-16 | 197.48 |
| 2003-01-17 | 196.07 |
| 2003-01-20 | . |
| 2003-01-21 | 197.37 |
| 2003-01-22 | 201.11 |
| 2003-01-23 | 200.92 |
| 2003-01-24 | 197.94 |
| 2003-01-27 | 192.44 |
| 2003-01-28 | 193.69 |
| 2003-01-29 | 192.66 |
| 2003-01-30 | 192.62 |
| 2003-01-31 | 193.28 |
| 2003-02-03 | 194.33 |
| 2003-02-04 | 194.67 |
| 2003-02-05 | 196.34 |
| 2003-02-06 | 195.70 |
| 2003-02-07 | 190.91 |
| 2003-02-10 | 189.54 |
| 2003-02-11 | 186.85 |
| 2003-02-12 | 189.81 |
| 2003-02-13 | 185.82 |
| 2003-02-14 | 181.74 |
| 2003-02-17 | . |
| 2003-02-18 | 184.00 |
| 2003-02-19 | 181.55 |
| 2003-02-20 | 178.64 |
| 2003-02-21 | 180.33 |
| 2003-02-24 | 184.57 |
| 2003-02-25 | 179.70 |
| 2003-02-26 | 179.10 |
| 2003-02-27 | 178.82 |
| 2003-02-28 | 178.18 |
| 2003-03-03 | 180.65 |
| 2003-03-04 | 178.54 |
| 2003-03-05 | 175.11 |
| 2003-03-06 | 172.16 |
| 2003-03-07 | 168.25 |
| 2003-03-10 | 165.18 |
| 2003-03-11 | 161.15 |
| 2003-03-12 | 161.37 |
| 2003-03-13 | 163.77 |
| 2003-03-14 | 168.46 |
| 2003-03-17 | 165.36 |
| 2003-03-18 | 169.26 |
| 2003-03-19 | 168.02 |
| 2003-03-20 | 173.52 |
| 2003-03-21 | 174.32 |
| 2003-03-24 | 172.80 |
| 2003-03-25 | 171.90 |
| 2003-03-26 | 171.86 |
| 2003-03-27 | 172.28 |
| 2003-03-28 | 172.38 |
| 2003-03-31 | 167.45 |
| 2003-04-01 | 167.58 |
| 2003-04-02 | 167.52 |
| 2003-04-03 | 168.30 |
| 2003-04-04 | 172.98 |
| 2003-04-07 | 177.51 |
| 2003-04-08 | 178.07 |
| 2003-04-09 | 177.41 |
| 2003-04-10 | 179.08 |
| 2003-04-11 | 178.19 |
| 2003-04-14 | 177.74 |
| 2003-04-15 | 178.30 |
| 2003-04-16 | 179.91 |
| 2003-04-17 | 179.65 |
| 2003-04-18 | . |
| 2003-04-21 | 178.04 |
| 2003-04-22 | 175.50 |
| 2003-04-23 | 173.74 |
| 2003-04-24 | 166.92 |
| 2003-04-25 | 161.31 |
| 2003-04-28 | 161.17 |
| 2003-04-29 | 167.43 |
| 2003-04-30 | 164.86 |
| 2003-05-01 | 164.89 |
| 2003-05-02 | 165.27 |
| 2003-05-05 | 165.68 |
| 2003-05-06 | 167.63 |
| 2003-05-07 | 170.93 |
| 2003-05-08 | 168.89 |
| 2003-05-09 | 171.50 |
| 2003-05-12 | 172.66 |
| 2003-05-13 | 173.23 |
| 2003-05-14 | 173.73 |
| 2003-05-15 | 175.16 |
| 2003-05-16 | 173.58 |
| 2003-05-19 | 173.54 |
| 2003-05-20 | 174.89 |
| 2003-05-21 | 174.85 |
| 2003-05-22 | 177.23 |
| 2003-05-23 | 178.77 |
| 2003-05-26 | . |
| 2003-05-27 | 182.00 |
| 2003-05-28 | 184.62 |
| 2003-05-29 | 186.05 |
| 2003-05-30 | 183.44 |
| 2003-06-02 | 186.67 |
| 2003-06-03 | 185.27 |
| 2003-06-04 | 186.90 |
| 2003-06-05 | 191.41 |
| 2003-06-06 | 191.28 |
| 2003-06-09 | 193.57 |
| 2003-06-10 | 192.26 |
| 2003-06-11 | 192.92 |
| 2003-06-12 | 197.39 |
| 2003-06-13 | 199.35 |
| 2003-06-16 | 200.20 |
| 2003-06-17 | 202.96 |
| 2003-06-18 | 203.62 |
| 2003-06-19 | 204.81 |
| 2003-06-20 | 203.23 |
| 2003-06-23 | 200.71 |
| 2003-06-24 | 200.37 |
| 2003-06-25 | 201.93 |
| 2003-06-26 | 202.25 |
| 2003-06-27 | 203.88 |
| 2003-06-30 | 203.91 |
| 2003-07-01 | 206.17 |
| 2003-07-02 | 208.30 |
| 2003-07-03 | 209.58 |
| 2003-07-04 | . |
| 2003-07-07 | 213.69 |
| 2003-07-08 | 215.79 |
| 2003-07-09 | 216.69 |
| 2003-07-10 | 216.14 |
| 2003-07-11 | 213.68 |
| 2003-07-14 | 217.34 |
| 2003-07-15 | 217.30 |
| 2003-07-16 | 221.50 |
| 2003-07-17 | 218.45 |
| 2003-07-18 | 217.35 |
| 2003-07-21 | 217.20 |
| 2003-07-22 | 218.46 |
| 2003-07-23 | 218.80 |
| 2003-07-24 | 222.26 |
| 2003-07-25 | 223.77 |
| 2003-07-28 | 227.54 |
| 2003-07-29 | 225.11 |
| 2003-07-30 | 223.97 |
| 2003-07-31 | 225.27 |
| 2003-08-01 | 227.73 |
| 2003-08-04 | 228.20 |
| 2003-08-05 | 225.28 |
| 2003-08-06 | 224.79 |
| 2003-08-07 | 225.85 |
| 2003-08-08 | 227.09 |
| 2003-08-11 | 229.32 |
| 2003-08-12 | 229.94 |
| 2003-08-13 | 236.99 |
| 2003-08-14 | 239.74 |
| 2003-08-15 | 241.01 |
| 2003-08-18 | 242.67 |
| 2003-08-19 | 241.86 |
| 2003-08-20 | 241.06 |
| 2003-08-21 | 245.02 |
| 2003-08-22 | 247.53 |
| 2003-08-25 | 247.69 |
| 2003-08-26 | 246.39 |
| 2003-08-27 | 244.04 |
| 2003-08-28 | 241.06 |
| 2003-08-29 | 243.33 |
| 2003-09-01 | . |
| 2003-09-02 | 249.33 |
| 2003-09-03 | 249.96 |
| 2003-09-04 | 249.59 |
| 2003-09-05 | 251.20 |
| 2003-09-08 | 252.68 |
| 2003-09-09 | 248.89 |
| 2003-09-10 | 245.47 |
| 2003-09-11 | 245.31 |
| 2003-09-12 | 245.60 |
| 2003-09-15 | 241.50 |
| 2003-09-16 | 245.36 |
| 2003-09-17 | 243.45 |
| 2003-09-18 | 240.88 |
| 2003-09-19 | 242.11 |
| 2003-09-22 | 238.77 |
| 2003-09-23 | 241.33 |
| 2003-09-24 | 244.15 |
| 2003-09-25 | 243.68 |
| 2003-09-26 | 244.08 |
| 2003-09-29 | 243.99 |
| 2003-09-30 | 244.85 |
| 2003-10-01 | 242.30 |
| 2003-10-02 | 246.61 |
| 2003-10-03 | 250.02 |
| 2003-10-06 | 254.02 |
| 2003-10-07 | 255.84 |
| 2003-10-08 | 256.83 |
| 2003-10-09 | 260.48 |
| 2003-10-10 | 263.14 |
| 2003-10-13 | 267.86 |
| 2003-10-14 | 265.77 |
| 2003-10-15 | 267.90 |
| 2003-10-16 | 271.70 |
| 2003-10-17 | 271.01 |
| 2003-10-20 | 272.03 |
| 2003-10-21 | 270.66 |
| 2003-10-22 | 270.98 |
| 2003-10-23 | 264.12 |
| 2003-10-24 | 264.96 |
| 2003-10-27 | 267.23 |
| 2003-10-28 | 270.94 |
| 2003-10-29 | 272.10 |
| 2003-10-30 | 275.07 |
| 2003-10-31 | 277.52 |
| 2003-11-03 | 284.56 |
| 2003-11-04 | 284.41 |
| 2003-11-05 | 286.47 |
| 2003-11-06 | 282.68 |
| 2003-11-07 | 282.93 |
| 2003-11-10 | 283.40 |
| 2003-11-11 | 282.24 |
| 2003-11-12 | 284.63 |
| 2003-11-13 | 285.38 |
| 2003-11-14 | 284.01 |
| 2003-11-17 | 280.71 |
| 2003-11-18 | 279.90 |
| 2003-11-19 | 275.58 |
| 2003-11-20 | 272.56 |
| 2003-11-21 | 271.67 |
| 2003-11-24 | 269.04 |
| 2003-11-25 | 271.36 |
| 2003-11-26 | 274.01 |
| 2003-11-27 | . |
| 2003-11-28 | 277.50 |
| 2003-12-01 | 283.18 |
| 2003-12-02 | 286.28 |
| 2003-12-03 | 286.55 |
| 2003-12-04 | 288.54 |
| 2003-12-05 | 286.71 |
| 2003-12-08 | 286.52 |
| 2003-12-09 | 290.28 |
| 2003-12-10 | 292.46 |
| 2003-12-11 | 292.36 |
| 2003-12-12 | 296.21 |
| 2003-12-15 | 299.33 |
| 2003-12-16 | 298.90 |
| 2003-12-17 | 296.12 |
| 2003-12-18 | 299.50 |
| 2003-12-19 | 302.46 |
| 2003-12-22 | 306.11 |
| 2003-12-23 | 305.68 |
| 2003-12-24 | 305.53 |
| 2003-12-25 | . |
| 2003-12-26 | 303.03 |
| 2003-12-29 | 305.09 |
| 2003-12-30 | 309.33 |
| 2003-12-31 | 314.24 |
| 2004-01-01 | . |
| 2004-01-02 | 321.34 |
| 2004-01-05 | 325.58 |
| 2004-01-06 | 325.26 |
| 2004-01-07 | 325.32 |
| 2004-01-08 | 327.13 |
| 2004-01-09 | 324.73 |
| 2004-01-12 | 323.32 |
| 2004-01-13 | 322.11 |
| 2004-01-14 | 324.45 |
| 2004-01-15 | 319.10 |
| 2004-01-16 | 316.74 |
| 2004-01-19 | . |
| 2004-01-20 | 320.33 |
| 2004-01-21 | 317.47 |
| 2004-01-22 | 314.44 |
| 2004-01-23 | 317.04 |
| 2004-01-26 | 315.78 |
| 2004-01-27 | 321.14 |
| 2004-01-28 | 318.57 |
| 2004-01-29 | 312.94 |
| 2004-01-30 | 307.76 |
| 2004-02-02 | 306.88 |
| 2004-02-03 | 306.33 |
| 2004-02-04 | 308.67 |
| 2004-02-05 | 310.07 |
| 2004-02-06 | 314.83 |
| 2004-02-09 | 321.61 |
| 2004-02-10 | 323.31 |
| 2004-02-11 | 323.06 |
| 2004-02-12 | 324.32 |
| 2004-02-13 | 327.60 |
| 2004-02-16 | . |
| 2004-02-17 | 330.98 |
| 2004-02-18 | 328.12 |
| 2004-02-19 | 326.66 |
| 2004-02-20 | 325.47 |
| 2004-02-23 | 321.84 |
| 2004-02-24 | 319.29 |
| 2004-02-25 | 317.71 |
| 2004-02-26 | 317.90 |
| 2004-02-27 | 324.34 |
| 2004-03-01 | 328.78 |
| 2004-03-02 | 333.45 |
| 2004-03-03 | 331.14 |
| 2004-03-04 | 332.26 |
| 2004-03-05 | 330.75 |
| 2004-03-08 | 330.45 |
| 2004-03-09 | 330.20 |
| 2004-03-10 | 323.72 |
| 2004-03-11 | 321.61 |
| 2004-03-12 | 318.52 |
| 2004-03-15 | 314.14 |
| 2004-03-16 | 312.97 |
| 2004-03-17 | 315.79 |
| 2004-03-18 | 316.45 |
| 2004-03-19 | 318.21 |
| 2004-03-22 | 304.36 |
| 2004-03-23 | 304.23 |
| 2004-03-24 | 304.66 |
| 2004-03-25 | 302.59 |
| 2004-03-26 | 303.29 |
| 2004-03-29 | 312.32 |
| 2004-03-30 | 314.66 |
| 2004-03-31 | 317.39 |
| 2004-04-01 | 320.57 |
| 2004-04-02 | 325.45 |
| 2004-04-05 | 329.07 |
| 2004-04-06 | 329.85 |
| 2004-04-07 | 333.03 |
| 2004-04-08 | 335.76 |
| 2004-04-09 | . |
| 2004-04-12 | 335.37 |
| 2004-04-13 | 335.40 |
| 2004-04-14 | 331.89 |
| 2004-04-15 | 328.26 |
| 2004-04-16 | 326.96 |
| 2004-04-19 | 325.45 |
| 2004-04-20 | 323.93 |
| 2004-04-21 | 322.67 |
| 2004-04-22 | 318.30 |
| 2004-04-23 | 319.71 |
| 2004-04-26 | 315.39 |
| 2004-04-27 | 309.50 |
| 2004-04-28 | 308.13 |
| 2004-04-29 | 293.19 |
| 2004-04-30 | 282.93 |
| 2004-05-03 | 277.37 |
| 2004-05-04 | 285.75 |
| 2004-05-05 | 280.60 |
| 2004-05-06 | 281.53 |
| 2004-05-07 | 281.06 |
| 2004-05-10 | 263.19 |
| 2004-05-11 | 262.03 |
| 2004-05-12 | 268.31 |
| 2004-05-13 | 265.64 |
| 2004-05-14 | 255.68 |
| 2004-05-17 | 238.28 |
| 2004-05-18 | 244.54 |
| 2004-05-19 | 261.97 |
| 2004-05-20 | 258.69 |
| 2004-05-21 | 265.33 |
| 2004-05-24 | 267.16 |
| 2004-05-25 | 267.68 |
| 2004-05-26 | 268.06 |
| 2004-05-27 | 271.00 |
| 2004-05-28 | 272.26 |
| 2004-05-31 | . |
| 2004-06-01 | 268.87 |
| 2004-06-02 | 268.51 |
| 2004-06-03 | 259.87 |
| 2004-06-04 | 263.28 |
| 2004-06-07 | 271.84 |
| 2004-06-08 | 274.47 |
| 2004-06-09 | 273.51 |
| 2004-06-10 | 271.04 |
| 2004-06-11 | . |
| 2004-06-14 | 260.68 |
| 2004-06-15 | 264.35 |
| 2004-06-16 | 264.56 |
| 2004-06-17 | 265.97 |
| 2004-06-18 | 261.87 |
| 2004-06-21 | 262.33 |
| 2004-06-22 | 261.45 |
| 2004-06-23 | 264.88 |
| 2004-06-24 | 272.39 |
| 2004-06-25 | 277.23 |
| 2004-06-28 | 277.15 |
| 2004-06-29 | 278.96 |
| 2004-06-30 | 280.21 |
| 2004-07-01 | 283.35 |
| 2004-07-02 | 281.83 |
| 2004-07-05 | . |
| 2004-07-06 | 286.13 |
| 2004-07-07 | 287.89 |
| 2004-07-08 | 285.92 |
| 2004-07-09 | 287.29 |
| 2004-07-12 | 288.47 |
| 2004-07-13 | 288.20 |
| 2004-07-14 | 283.73 |
| 2004-07-15 | 283.21 |
| 2004-07-16 | 286.78 |
| 2004-07-19 | 290.54 |
| 2004-07-20 | 286.90 |
| 2004-07-21 | 290.24 |
| 2004-07-22 | 289.66 |
| 2004-07-23 | 290.54 |
| 2004-07-26 | 290.61 |
| 2004-07-27 | 287.23 |
| 2004-07-28 | 287.31 |
| 2004-07-29 | 288.04 |
| 2004-07-30 | 291.91 |
| 2004-08-02 | 290.95 |
| 2004-08-03 | 289.02 |
| 2004-08-04 | 288.12 |
| 2004-08-05 | 291.48 |
| 2004-08-06 | 286.87 |
| 2004-08-09 | 288.89 |
| 2004-08-10 | 290.31 |
| 2004-08-11 | 287.62 |
| 2004-08-12 | 288.79 |
| 2004-08-13 | 288.39 |
| 2004-08-16 | 287.38 |
| 2004-08-17 | 288.53 |
| 2004-08-18 | 291.17 |
| 2004-08-19 | 296.95 |
| 2004-08-20 | 296.17 |
| 2004-08-23 | 295.46 |
| 2004-08-24 | 294.99 |
| 2004-08-25 | 295.70 |
| 2004-08-26 | 298.97 |
| 2004-08-27 | 297.79 |
| 2004-08-30 | 301.35 |
| 2004-08-31 | 303.78 |
| 2004-09-01 | 307.23 |
| 2004-09-02 | 307.11 |
| 2004-09-03 | 308.41 |
| 2004-09-06 | . |
| 2004-09-07 | 313.94 |
| 2004-09-08 | 315.14 |
| 2004-09-09 | 315.43 |
| 2004-09-10 | 319.62 |
| 2004-09-13 | 323.37 |
| 2004-09-14 | 321.48 |
| 2004-09-15 | 321.24 |
| 2004-09-16 | 325.91 |
| 2004-09-17 | 324.81 |
| 2004-09-20 | 331.24 |
| 2004-09-21 | 332.52 |
| 2004-09-22 | 330.97 |
| 2004-09-23 | 329.56 |
| 2004-09-24 | 329.07 |
| 2004-09-27 | 328.83 |
| 2004-09-28 | 326.83 |
| 2004-09-29 | 326.59 |
| 2004-09-30 | 330.62 |
| 2004-10-01 | 340.39 |
| 2004-10-04 | 346.75 |
| 2004-10-05 | 344.73 |
| 2004-10-06 | 344.71 |
| 2004-10-07 | 349.99 |
| 2004-10-08 | 351.44 |
| 2004-10-11 | 352.54 |
| 2004-10-12 | 347.33 |
| 2004-10-13 | 344.93 |
| 2004-10-14 | 332.03 |
| 2004-10-15 | 332.69 |
| 2004-10-18 | 332.73 |
| 2004-10-19 | 332.79 |
| 2004-10-20 | 327.26 |
| 2004-10-21 | 324.11 |
| 2004-10-22 | 323.08 |
| 2004-10-25 | 320.85 |
| 2004-10-26 | 323.29 |
| 2004-10-27 | 325.30 |
| 2004-10-28 | 329.76 |
| 2004-10-29 | 324.10 |
| 2004-11-01 | 321.96 |
| 2004-11-02 | 327.39 |
| 2004-11-03 | 331.71 |
| 2004-11-04 | 331.54 |
| 2004-11-05 | 336.56 |
| 2004-11-08 | 338.52 |
| 2004-11-09 | 338.66 |
| 2004-11-10 | 339.85 |
| 2004-11-11 | 339.41 |
| 2004-11-12 | 342.18 |
| 2004-11-15 | 346.12 |
| 2004-11-16 | 343.62 |
| 2004-11-17 | 347.59 |
| 2004-11-18 | 348.50 |
| 2004-11-19 | 345.89 |
| 2004-11-22 | 342.53 |
| 2004-11-23 | 344.29 |
| 2004-11-24 | 348.37 |
| 2004-11-25 | . |
| 2004-11-26 | 350.72 |
| 2004-11-29 | 355.83 |
| 2004-11-30 | 359.11 |
| 2004-12-01 | 359.36 |
| 2004-12-02 | 368.17 |
| 2004-12-03 | 365.13 |
| 2004-12-06 | 366.49 |
| 2004-12-07 | 359.99 |
| 2004-12-08 | 353.65 |
| 2004-12-09 | 354.02 |
| 2004-12-10 | 347.24 |
| 2004-12-13 | 348.75 |
| 2004-12-14 | 352.42 |
| 2004-12-15 | 355.66 |
| 2004-12-16 | 355.31 |
| 2004-12-17 | 353.52 |
| 2004-12-20 | 355.65 |
| 2004-12-21 | 356.97 |
| 2004-12-22 | 358.57 |
| 2004-12-23 | 361.07 |
| 2004-12-24 | . |
| 2004-12-27 | 364.14 |
| 2004-12-28 | 367.87 |
| 2004-12-29 | 371.36 |
| 2004-12-30 | 372.70 |
| 2004-12-31 | 374.38 |
| 2005-01-03 | 374.50 |
| 2005-01-04 | 370.19 |
| 2005-01-05 | 362.71 |
| 2005-01-06 | 358.24 |
| 2005-01-07 | 359.94 |
| 2005-01-10 | 357.00 |
| 2005-01-11 | 361.17 |
| 2005-01-12 | 359.01 |
| 2005-01-13 | 364.08 |
| 2005-01-14 | 364.32 |
| 2005-01-17 | . |
| 2005-01-18 | 368.27 |
| 2005-01-19 | 367.62 |
| 2005-01-20 | 365.02 |
| 2005-01-21 | 362.43 |
| 2005-01-24 | 361.93 |
| 2005-01-25 | 362.82 |
| 2005-01-26 | 363.43 |
| 2005-01-27 | 364.73 |
#2005-01-28| 367.80
#2005-01-31| 371.52
#2005-02-01| 371.70
#2005-02-02| 372.18
#2005-02-03| 377.37
#2005-02-04| 378.00
#2005-02-07| 379.08
#2005-02-08| 377.88
#2005-02-09| 377.85
#2005-02-10| 377.55
#2005-02-11| 379.00
#2005-02-14| 383.50
#2005-02-15| 384.14
#2005-02-16| 385.27
#2005-02-17| 385.38
#2005-02-18| 388.48
#2005-02-21| .
#2005-02-22| 394.22
#2005-02-23| 395.38
#2005-02-24| 399.30
#2005-02-25| 404.38
#2005-02-28| 411.35
#2005-03-01| 416.29
#2005-03-02| 412.45
#2005-03-03| 412.35
#2005-03-04| 414.46
#2005-03-07| 420.32
#2005-03-08| 417.22
#2005-03-09| 415.91
#2005-03-10| 414.05
#2005-03-11| 415.85
#2005-03-14| 412.80
#2005-03-15| 405.83
#2005-03-16| 406.27
#2005-03-17| 402.41
#2005-03-18| 403.56
#2005-03-21| 404.20
#2005-03-22| 398.20
#2005-03-23| 393.40
#2005-03-24| 388.01
#2005-03-25| .
#2005-03-28| 390.34
#2005-03-29| 382.25
#2005-03-30| 380.83
#2005-03-31| 385.10
#2005-04-01| 391.12
#2005-04-04| 388.45
#2005-04-05| 387.24
#2005-04-06| 387.94
#2005-04-07| 386.31
#2005-04-08| 385.86
#2005-04-11| 383.23
#2005-04-12| 382.37
#2005-04-13| 383.51
#2005-04-14| 377.53
#2005-04-15| 367.98
#2005-04-18| 358.57
#2005-04-19| 361.90
#2005-04-20| 364.39
#2005-04-21| 365.75
#2005-04-22| 367.53
#2005-04-25| 367.09
#2005-04-26| 368.75
#2005-04-27| 364.87
#2005-04-28| 364.72
#2005-04-29| 363.27
#2005-05-02| 364.49
#2005-05-03| 365.84
#2005-05-04| 370.64
#2005-05-05| 373.72
#2005-05-06| 376.37
#2005-05-09| 374.43
#2005-05-10| 372.85
#2005-05-11| 369.69
#2005-05-12| 369.00
#2005-05-13| 365.99
#2005-05-16| 359.50
#2005-05-17| 355.05
#2005-05-18| 355.99
#2005-05-19| 360.82
#2005-05-20| 360.89
#2005-05-23| 358.81
#2005-05-24| 359.62
#2005-05-25| 356.09
#2005-05-26| 355.41
#2005-05-27| 357.16
#2005-05-30| .
#2005-05-31| 357.74
#2005-06-01| 355.94
#2005-06-02| 358.44
#2005-06-03| 363.03
#2005-06-06| 365.14
#2005-06-07| 363.29
#2005-06-08| 364.48
#2005-06-09| 363.61
#2005-06-10| 363.85
#2005-06-13| 363.11
#2005-06-14| 366.88
#2005-06-15| 369.13
#2005-06-16| 370.66
#2005-06-17| 372.91
#2005-06-20| 376.54
#2005-06-21| 378.86
#2005-06-22| 383.27
#2005-06-23| 381.18
#2005-06-24| 379.84
#2005-06-27| 378.36
#2005-06-28| 376.00
#2005-06-29| 375.82
#2005-06-30| 375.85
#2005-07-01| 375.24
#2005-07-04| .
#2005-07-05| 370.24
#2005-07-06| 372.38
#2005-07-07| 368.36
#2005-07-08| 367.30
#2005-07-11| 373.13
#2005-07-12| 377.96
#2005-07-13| 379.00
#2005-07-14| 381.15
#2005-07-15| 382.21
#2005-07-18| 382.92
#2005-07-19| 382.24
#2005-07-20| 385.58
#2005-07-21| 388.70
#2005-07-22| 392.15
#2005-07-25| 392.75
#2005-07-26| 390.34
#2005-07-27| 388.61
#2005-07-28| 388.22
#2005-07-29| 387.25
#2005-08-01| 387.07
#2005-08-02| 395.27
#2005-08-03| 399.49
#2005-08-04| 404.01
#2005-08-05| 401.40
#2005-08-08| 397.64
#2005-08-09| 399.82
#2005-08-10| 401.49
#2005-08-11| 403.51
#2005-08-12| 408.05
#2005-08-15| 405.28
#2005-08-16| 403.16
#2005-08-17| 402.84
#2005-08-18| 397.11
#2005-08-19| 393.92
#2005-08-22| 397.31
#2005-08-23| 395.63
#2005-08-24| 389.44
#2005-08-25| 390.19
#2005-08-26| 390.08
#2005-08-29| 385.56
#2005-08-30| 389.41
#2005-08-31| 390.09
#2005-09-01| 394.77
#2005-09-02| 400.86
#2005-09-05| .
#2005-09-06| 402.10
#2005-09-07| 403.61
#2005-09-08| 403.82
#2005-09-09| 402.48
#2005-09-12| 404.33
#2005-09-13| 402.28
#2005-09-14| 402.80
#2005-09-15| 405.32
#2005-09-16| 406.70
#2005-09-19| 407.99
#2005-09-20| 413.14
#2005-09-21| 410.26
#2005-09-22| 404.82
#2005-09-23| 402.02
#2005-09-26| 407.49
#2005-09-27| 407.75
#2005-09-28| 408.67
#2005-09-29| 412.01
#2005-09-30| 412.69
#2005-10-03| 412.38
#2005-10-04| 415.66
#2005-10-05| 410.62
#2005-10-06| 403.55
#2005-10-07| 403.21
#2005-10-10| 403.91
#2005-10-11| 403.24
#2005-10-12| 399.86
#2005-10-13| 393.82
#2005-10-14| 392.02
#2005-10-17| 388.80
#2005-10-18| 388.44
#2005-10-19| 379.10
#2005-10-20| 379.43
#2005-10-21| 381.88
#2005-10-24| 379.98
#2005-10-25| 379.96
#2005-10-26| 380.21
#2005-10-27| 379.02
#2005-10-28| 376.31
#2005-10-31| 382.60
#2005-11-01| 387.14
#2005-11-02| 391.57
#2005-11-03| 391.58
#2005-11-04| 389.67
#2005-11-07| 389.03
#2005-11-08| 386.80
#2005-11-09| 391.20
#2005-11-10| 391.80
#2005-11-11| 394.74
#2005-11-14| 393.08
#2005-11-15| 392.25
#2005-11-16| 390.49
#2005-11-17| 391.21
#2005-11-18| 391.03
#2005-11-21| 391.05
#2005-11-22| 388.13
#2005-11-23| 390.95
#2005-11-24| .
#2005-11-25| 391.67
#2005-11-28| 393.63
#2005-11-29| 392.37
#2005-11-30| 392.16
#2005-12-01| 391.78
#2005-12-02| 390.58
#2005-12-05| 389.76
#2005-12-06| 389.14
#2005-12-07| 391.64
#2005-12-08| 390.43
#2005-12-09| 394.08
#2005-12-12| 397.14
#2005-12-13| 398.87
#2005-12-14| 399.23
#2005-12-15| 398.85
#2005-12-16| 399.27
#2005-12-19| 405.24
#2005-12-20| 405.03
#2005-12-21| 406.44
#2005-12-22| 406.14
#2005-12-23| 406.71
#2005-12-26| .
#2005-12-27| 410.72
#2005-12-28| 412.41
#2005-12-29| 417.43
#2005-12-30| 417.75
#2006-01-02| .
#2006-01-03| 425.75
#2006-01-04| 432.24
#2006-01-05| 437.73
#2006-01-06| 440.45
#2006-01-09| 444.85
#2006-01-10| 440.32
#2006-01-11| 442.43
#2006-01-12| 445.70
#2006-01-13| 443.96
#2006-01-16| .
#2006-01-17| 442.49
#2006-01-18| 438.09
#2006-01-19| 444.72
#2006-01-20| 440.98
#2006-01-23| 440.44
#2006-01-24| 443.27
#2006-01-25| 450.62
#2006-01-26| 453.18
#2006-01-27| 460.24
#2006-01-30| 460.47
#2006-01-31| 464.93
#2006-02-01| 463.83
#2006-02-02| 462.89
#2006-02-03| 463.25
#2006-02-06| 473.25
#2006-02-07| 473.45
#2006-02-08| 462.18
#2006-02-09| 460.45
#2006-02-10| 463.56
#2006-02-13| 457.96
#2006-02-14| 459.27
#2006-02-15| 458.68
#2006-02-16| 458.97
#2006-02-17| 458.50
#2006-02-20| .
#2006-02-21| 462.52
#2006-02-22| 463.91
#2006-02-23| 466.72
#2006-02-24| 471.25
#2006-02-27| 472.64
#2006-02-28| 471.08
#2006-03-01| 474.25
#2006-03-02| 476.52
#2006-03-03| 476.61
#2006-03-06| 483.02
#2006-03-07| 477.48
#2006-03-08| 468.17
#2006-03-09| 468.71
#2006-03-10| 472.59
#2006-03-13| 477.94
#2006-03-14| 476.30
#2006-03-15| 479.57
#2006-03-16| 484.62
#2006-03-17| 486.40
#2006-03-20| 488.12
#2006-03-21| 483.32
#2006-03-22| 477.08
#2006-03-23| 479.08
#2006-03-24| 483.84
#2006-03-27| 490.87
#2006-03-28| 490.76
#2006-03-29| 492.25
#2006-03-30| 499.33
#2006-03-31| 502.97
#2006-04-03| 511.08
#2006-04-04| 513.36
#2006-04-05| 514.22
#2006-04-06| 518.74
#2006-04-07| 517.11
#2006-04-10| 517.94
#2006-04-11| 519.12
#2006-04-12| 517.06
#2006-04-13| 524.48
#2006-04-14| .
#2006-04-17| 537.01
#2006-04-18| 542.80
#2006-04-19| 550.27
#2006-04-20| 558.40
#2006-04-21| 552.09
#2006-04-24| 556.02
#2006-04-25| 551.02
#2006-04-26| 560.08
#2006-04-27| 561.09
#2006-04-28| 553.23
#2006-05-01| 557.48
#2006-05-02| 566.93
#2006-05-03| 571.14
#2006-05-04| 570.55
#2006-05-05| 573.33
#2006-05-08| 585.13
#2006-05-09| 583.61
#2006-05-10| 589.40
#2006-05-11| 586.89
#2006-05-12| 581.61
#2006-05-15| 554.03
#2006-05-16| 540.25
#2006-05-17| 556.48
#2006-05-18| 530.93
#2006-05-19| 527.48
#2006-05-22| 505.44
#2006-05-23| 511.18
#2006-05-24| 507.28
#2006-05-25| 501.30
#2006-05-26| 511.35
#2006-05-29| .
#2006-05-30| 509.95
#2006-05-31| 506.88
#2006-06-01| 496.54
#2006-06-02| 506.18
#2006-06-05| 498.20
#2006-06-06| 494.17
#2006-06-07| 479.96
#2006-06-08| 457.43
#2006-06-09| 466.99
#2006-06-12| 462.70
#2006-06-13| 447.68
#2006-06-14| 447.76
#2006-06-15| 455.45
#2006-06-16| 474.50
#2006-06-19| 475.36
#2006-06-20| 466.30
#2006-06-21| 472.51
#2006-06-22| 480.49
#2006-06-23| 482.58
#2006-06-26| 482.66
#2006-06-27| 489.22
#2006-06-28| 490.72
#2006-06-29| 495.48
#2006-06-30| 512.09
#2006-07-03| 515.45
#2006-07-04| .
#2006-07-05| 516.70
#2006-07-06| 513.52
#2006-07-07| 511.34
#2006-07-10| 514.86
#2006-07-11| 510.80
#2006-07-12| 513.76
#2006-07-13| 506.89
#2006-07-14| 497.69
#2006-07-17| 487.26
#2006-07-18| 481.60
#2006-07-19| 475.98
#2006-07-20| 489.80
#2006-07-21| 485.39
#2006-07-24| 482.34
#2006-07-25| 486.64
#2006-07-26| 488.77
#2006-07-27| 492.74
#2006-07-28| 491.84
#2006-07-31| 492.08
#2006-08-01| 490.99
#2006-08-02| 492.95
#2006-08-03| 493.09
#2006-08-04| 492.40
#2006-08-07| 490.68
#2006-08-08| 496.53
#2006-08-09| 502.55
#2006-08-10| 501.63
#2006-08-11| 502.84
#2006-08-14| 503.58
#2006-08-15| 503.11
#2006-08-16| 507.37
#2006-08-17| 508.08
#2006-08-18| 506.59
#2006-08-21| 503.43
#2006-08-22| 507.32
#2006-08-23| 505.42
#2006-08-24| 508.90
#2006-08-25| 509.65
#2006-08-28| 510.54
#2006-08-29| 514.59
#2006-08-30| 513.97
#2006-08-31| 511.35
#2006-09-01| 512.96
#2006-09-04| .
#2006-09-05| 519.66
#2006-09-06| 523.20
#2006-09-07| 521.81
#2006-09-08| 520.80
#2006-09-11| 509.46
#2006-09-12| 507.08
#2006-09-13| 509.44
#2006-09-14| 512.05
#2006-09-15| 512.68
#2006-09-18| 516.81
#2006-09-19| 517.13
#2006-09-20| 518.29
#2006-09-21| 523.17
#2006-09-22| 522.27
#2006-09-25| 523.79
#2006-09-26| 522.71
#2006-09-27| 527.21
#2006-09-28| 527.85
#2006-09-29| 528.37
#2006-10-02| 528.94
#2006-10-03| 529.04
#2006-10-04| 521.91
#2006-10-05| 526.25
#2006-10-06| 528.08
#2006-10-09| 523.11
#2006-10-10| 526.42
#2006-10-11| 528.38
#2006-10-12| 535.32
#2006-10-13| 543.32
#2006-10-16| 549.35
#2006-10-17| 551.31
#2006-10-18| 550.55
#2006-10-19| 548.33
#2006-10-20| 552.53
#2006-10-23| 551.85
#2006-10-24| 554.04
#2006-10-25| 557.33
#2006-10-26| 559.89
#2006-10-27| 562.11
#2006-10-30| 560.89
#2006-10-31| 560.97
#2006-11-01| 568.42
#2006-11-02| 574.24
#2006-11-03| 579.84
#2006-11-06| 580.14
#2006-11-07| 586.61
#2006-11-08| 582.94
#2006-11-09| 585.63
#2006-11-10| 588.27
#2006-11-13| 586.71
#2006-11-14| 585.56
#2006-11-15| 584.86
#2006-11-16| 589.25
#2006-11-17| 586.79
#2006-11-20| 584.90
#2006-11-21| 592.03
#2006-11-22| 598.23
#2006-11-23| .
#2006-11-24| 603.13
#2006-11-27| 605.14
#2006-11-28| 599.34
#2006-11-29| 604.16
#2006-11-30| 609.58
#2006-12-01| 616.09
#2006-12-04| 618.48
#2006-12-05| 622.78
#2006-12-06| 624.85
#2006-12-07| 623.31
#2006-12-08| 615.37
#2006-12-11| 611.71
#2006-12-12| 607.06
#2006-12-13| 606.53
#2006-12-14| 617.26
#2006-12-15| 622.99
#2006-12-18| 627.76
#2006-12-19| 613.76
#2006-12-20| 623.77
#2006-12-21| 624.87
#2006-12-22| 624.78
#2006-12-25| .
#2006-12-26| 629.59
#2006-12-27| 635.00
#2006-12-28| 635.41
#2006-12-29| 637.81
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 639.49
#2007-01-04| 630.78
#2007-01-05| 625.31
#2007-01-08| 617.82
#2007-01-09| 619.29
#2007-01-10| 608.95
#2007-01-11| 612.48
#2007-01-12| 626.82
#2007-01-15| .
#2007-01-16| 634.81
#2007-01-17| 635.23
#2007-01-18| 644.90
#2007-01-19| 642.64
#2007-01-22| 646.37
#2007-01-23| 646.22
#2007-01-24| 657.49
#2007-01-25| 655.49
#2007-01-26| 649.75
#2007-01-29| 651.87
#2007-01-30| 654.68
#2007-01-31| 648.52
#2007-02-01| 659.19
#2007-02-02| 664.33
#2007-02-05| 664.64
#2007-02-06| 670.91
#2007-02-07| 673.22
#2007-02-08| 673.76
#2007-02-09| 673.42
#2007-02-12| 667.92
#2007-02-13| 664.18
#2007-02-14| 673.42
#2007-02-15| 683.15
#2007-02-16| 685.22
#2007-02-19| .
#2007-02-20| 686.98
#2007-02-21| 687.97
#2007-02-22| 692.62
#2007-02-23| 691.35
#2007-02-26| 700.24
#2007-02-27| 691.32
#2007-02-28| 672.52
#2007-03-01| 667.61
#2007-03-02| 666.44
#2007-03-05| 630.04
#2007-03-06| 646.26
#2007-03-07| 650.10
#2007-03-08| 664.20
#2007-03-09| 666.60
#2007-03-12| 674.55
#2007-03-13| 676.12
#2007-03-14| 662.35
#2007-03-15| 675.46
#2007-03-16| 676.25
#2007-03-19| 676.72
#2007-03-20| 678.44
#2007-03-21| 684.57
#2007-03-22| 694.68
#2007-03-23| 698.50
#2007-03-26| 698.97
#2007-03-27| 699.42
#2007-03-28| 694.46
#2007-03-29| 699.71
#2007-03-30| 707.17
#2007-04-02| 703.60
#2007-04-03| 711.74
#2007-04-04| 722.16
#2007-04-05| 722.55
#2007-04-06| .
#2007-04-09| 734.09
#2007-04-10| 738.16
#2007-04-11| 743.05
#2007-04-12| 742.38
#2007-04-13| 742.15
#2007-04-16| 756.07
#2007-04-17| 753.52
#2007-04-18| 756.01
#2007-04-19| 741.80
#2007-04-20| 758.18
#2007-04-23| 767.85
#2007-04-24| 778.85
#2007-04-25| 777.43
#2007-04-26| 779.25
#2007-04-27| 765.43
#2007-04-30| 763.56
#2007-05-01| 763.83
#2007-05-02| 765.93
#2007-05-03| 776.80
#2007-05-04| 781.89
#2007-05-07| 790.87
#2007-05-08| 793.42
#2007-05-09| 796.24
#2007-05-10| 802.99
#2007-05-11| 801.36
#2007-05-14| 819.46
#2007-05-15| 810.14
#2007-05-16| 814.76
#2007-05-17| 821.47
#2007-05-18| 817.03
#2007-05-21| 833.60
#2007-05-22| 841.90
#2007-05-23| 844.71
#2007-05-24| 839.95
#2007-05-25| 834.49
#2007-05-28| .
#2007-05-29| 844.86
#2007-05-30| 836.28
#2007-05-31| 850.07
#2007-06-01| 863.48
#2007-06-04| 871.62
#2007-06-05| 872.80
#2007-06-06| 866.86
#2007-06-07| 863.44
#2007-06-08| 850.78
#2007-06-11| 859.43
#2007-06-12| 861.94
#2007-06-13| 856.67
#2007-06-14| 878.76
#2007-06-15| 888.00
#2007-06-18| 894.77
#2007-06-19| 900.67
#2007-06-20| 907.39
#2007-06-21| 911.61
#2007-06-22| 910.60
#2007-06-25| 908.37
#2007-06-26| 899.87
#2007-06-27| 892.46
#2007-06-28| 897.03
#2007-06-29| 902.86
#2007-07-02| 912.21
#2007-07-03| 932.57
#2007-07-04| .
#2007-07-05| 950.88
#2007-07-06| 956.81
#2007-07-09| 972.12
#2007-07-10| 972.75
#2007-07-11| 968.59
#2007-07-12| 985.14
#2007-07-13|1020.66
#2007-07-16|1023.31
#2007-07-17|1028.32
#2007-07-18|1012.01
#2007-07-19|1023.51
#2007-07-20|1042.22
#2007-07-23|1056.42
#2007-07-24|1070.91
#2007-07-25|1070.33
#2007-07-26|1055.49
#2007-07-27|1011.54
#2007-07-30|1012.09
#2007-07-31|1036.25
#2007-08-01| 990.43
#2007-08-02| 990.04
#2007-08-03|1000.44
#2007-08-06| 975.87
#2007-08-07| 973.14
#2007-08-08|1001.77
#2007-08-09|1005.89
#2007-08-10| 967.18
#2007-08-13| 977.44
#2007-08-14| 973.31
#2007-08-15| 952.77
#2007-08-16| 889.96
#2007-08-17| 860.14
#2007-08-20| 917.47
#2007-08-21| 919.15
#2007-08-22| 943.65
#2007-08-23| 965.35
#2007-08-24| 969.53
#2007-08-27|1013.70
#2007-08-28|1024.64
#2007-08-29|1023.65
#2007-08-30|1033.84
#2007-08-31|1068.04
#2007-09-03| .
#2007-09-04|1073.60
#2007-09-05|1067.88
#2007-09-06|1085.08
#2007-09-07|1081.49
#2007-09-10|1075.58
#2007-09-11|1094.67
#2007-09-12|1093.58
#2007-09-13|1099.83
#2007-09-14|1122.08
#2007-09-17|1120.89
#2007-09-18|1124.37
#2007-09-19|1175.89
#2007-09-20|1200.59
#2007-09-21|1220.83
#2007-09-24|1247.18
#2007-09-25|1246.13
#2007-09-26|1247.88
#2007-09-27|1257.26
#2007-09-28|1271.53
#2007-10-01|1282.21
#2007-10-02|1335.49
#2007-10-03|1336.29
#2007-10-04|1305.11
#2007-10-05|1321.65
#2007-10-08|1319.23
#2007-10-09|1338.83
#2007-10-10|1359.66
#2007-10-11|1404.64
#2007-10-12|1380.54
#2007-10-15|1408.82
#2007-10-16|1401.65
#2007-10-17|1382.73
#2007-10-18|1368.85
#2007-10-19|1349.54
#2007-10-22|1298.25
#2007-10-23|1344.19
#2007-10-24|1347.92
#2007-10-25|1365.46
#2007-10-26|1387.80
#2007-10-29|1432.08
#2007-10-30|1426.02
#2007-10-31|1429.88
#2007-11-01|1411.85
#2007-11-02|1395.20
#2007-11-05|1372.00
#2007-11-06|1379.29
#2007-11-07|1388.61
#2007-11-08|1346.72
#2007-11-09|1349.78
#2007-11-12|1303.57
#2007-11-13|1301.38
#2007-11-14|1351.28
#2007-11-15|1335.45
#2007-11-16|1310.45
#2007-11-19|1289.58
#2007-11-20|1282.14
#2007-11-21|1239.51
#2007-11-22| .
#2007-11-23|1236.50
#2007-11-26|1297.32
#2007-11-27|1288.03
#2007-11-28|1278.59
#2007-11-29|1300.79
#2007-11-30|1335.76
#2007-12-03|1353.88
#2007-12-04|1366.39
#2007-12-05|1377.64
#2007-12-06|1389.95
#2007-12-07|1384.66
#2007-12-10|1365.52
#2007-12-11|1386.85
#2007-12-12|1379.23
#2007-12-13|1354.53
#2007-12-14|1346.02
#2007-12-17|1287.60
#2007-12-18|1272.55
#2007-12-19|1279.47
#2007-12-20|1276.97
#2007-12-21|1287.50
#2007-12-24|1318.86
#2007-12-25| .
#2007-12-26|1336.54
#2007-12-27|1348.32
#2007-12-28|1353.81
#2007-12-31|1360.32
#2008-01-01| .
#2008-01-02|1350.82
#2008-01-03|1344.27
#2008-01-04|1373.40
#2008-01-07|1357.32
#2008-01-08|1358.93
#2008-01-09|1373.01
#2008-01-10|1361.74
#2008-01-11|1360.52
#2008-01-14|1376.75
#2008-01-15|1364.01
#2008-01-16|1313.42
#2008-01-17|1298.16
#2008-01-18|1258.66
#2008-01-21| .
#2008-01-22|1080.97
#2008-01-23|1126.22
#2008-01-24|1116.16
#2008-01-25|1183.88
#2008-01-28|1160.42
#2008-01-29|1167.32
#2008-01-30|1134.61
#2008-01-31|1132.03
#2008-02-01|1161.41
#2008-02-04|1199.50
#2008-02-05|1206.82
#2008-02-06|1179.53
#2008-02-07|1160.21
#2008-02-08|1155.40
#2008-02-11|1112.16
#2008-02-12|1124.39
#2008-02-13|1140.34
#2008-02-14|1193.42
#2008-02-15|1208.07
#2008-02-18| .
#2008-02-19|1213.92
#2008-02-20|1189.00
#2008-02-21|1207.21
#2008-02-22|1195.53
#2008-02-25|1219.15
#2008-02-26|1234.14
#2008-02-27|1254.77
#2008-02-28|1256.69
#2008-02-29|1238.69
#2008-03-03|1193.00
#2008-03-04|1185.21
#2008-03-05|1184.98
#2008-03-06|1196.11
#2008-03-07|1164.79
#2008-03-10|1147.16
#2008-03-11|1152.98
#2008-03-12|1161.79
#2008-03-13|1102.37
#2008-03-14|1096.72
#2008-03-17|1034.62
#2008-03-18|1035.96
#2008-03-19|1048.92
#2008-03-20|1036.73
#2008-03-21| .
#2008-03-24|1058.62
#2008-03-25|1099.46
#2008-03-26|1100.07
#2008-03-27|1095.06
#2008-03-28|1126.99
#2008-03-31|1101.35
#2008-04-01|1094.76
#2008-04-02|1100.79
#2008-04-03|1112.62
#2008-04-04|1115.56
#2008-04-07|1144.10
#2008-04-08|1134.62
#2008-04-09|1131.68
#2008-04-10|1145.32
#2008-04-11|1160.61
#2008-04-14|1140.11
#2008-04-15|1142.42
#2008-04-16|1154.59
#2008-04-17|1168.00
#2008-04-18|1167.83
#2008-04-21|1184.24
#2008-04-22|1185.62
#2008-04-23|1202.63
#2008-04-24|1207.59
#2008-04-25|1201.85
#2008-04-28|1199.21
#2008-04-29|1199.01
#2008-04-30|1190.09
#2008-05-01|1190.38
#2008-05-02|1194.22
#2008-05-05|1195.12
#2008-05-06|1200.63
#2008-05-07|1191.90
#2008-05-08|1182.75
#2008-05-09|1173.22
#2008-05-12|1169.79
#2008-05-13|1182.95
#2008-05-14|1190.39
#2008-05-15|1212.91
#2008-05-16|1231.86
#2008-05-19|1252.09
#2008-05-20|1242.06
#2008-05-21|1241.08
#2008-05-22|1230.04
#2008-05-23|1216.22
#2008-05-26| .
#2008-05-27|1193.79
#2008-05-28|1196.16
#2008-05-29|1204.09
#2008-05-30|1199.98
#2008-06-02|1204.26
#2008-06-03|1196.36
#2008-06-04|1171.74
#2008-06-05|1166.44
#2008-06-06|1171.96
#2008-06-09|1163.60
#2008-06-10|1140.71
#2008-06-11|1146.12
#2008-06-12|1130.50
#2008-06-13|1119.45
#2008-06-16|1134.46
#2008-06-17|1143.62
#2008-06-18|1142.62
#2008-06-19|1124.82
#2008-06-20|1100.92
#2008-06-23|1075.24
#2008-06-24|1064.32
#2008-06-25|1077.94
#2008-06-26|1087.46
#2008-06-27|1059.69
#2008-06-30|1054.97
#2008-07-01|1041.92
#2008-07-02|1044.92
#2008-07-03| 998.03
#2008-07-04| .
#2008-07-07|1000.37
#2008-07-08| 981.91
#2008-07-09|1006.84
#2008-07-10|1018.59
#2008-07-11|1031.13
#2008-07-14|1032.09
#2008-07-15| 994.60
#2008-07-16| 990.08
#2008-07-17|1002.00
#2008-07-18| 985.70
#2008-07-21|1007.54
#2008-07-22|1011.14
#2008-07-23|1048.49
#2008-07-24|1049.81
#2008-07-25|1017.97
#2008-07-28|1024.22
#2008-07-29|1001.76
#2008-07-30|1023.75
#2008-07-31|1035.79
#2008-08-01|1032.86
#2008-08-04|1011.39
#2008-08-05| 973.78
#2008-08-06| 980.69
#2008-08-07| 974.45
#2008-08-08| 971.51
#2008-08-11| 957.48
#2008-08-12| 941.26
#2008-08-13| 931.67
#2008-08-14| 943.95
#2008-08-15| 934.82
#2008-08-18| 911.94
#2008-08-19| 899.51
#2008-08-20| 918.42
#2008-08-21| 909.02
#2008-08-22| 913.31
#2008-08-25| 911.58
#2008-08-26| 896.78
#2008-08-27| 909.26
#2008-08-28| 897.44
#2008-08-29| 911.53
#2008-09-01| .
#2008-09-02| 884.05
#2008-09-03| 866.48
#2008-09-04| 850.92
#2008-09-05| 825.09
#2008-09-08| 861.73
#2008-09-09| 829.35
#2008-09-10| 802.97
#2008-09-11| 776.32
#2008-09-12| 779.49
#2008-09-15| 763.98
#2008-09-16| 718.46
#2008-09-17| 723.38
#2008-09-18| 715.88
#2008-09-19| 781.74
#2008-09-22| 793.86
#2008-09-23| 783.38
#2008-09-24| 781.53
#2008-09-25| 770.43
#2008-09-26| 749.55
#2008-09-29| 720.85
#2008-09-30| 710.45
#2008-10-01| 714.83
#2008-10-02| 702.90
#2008-10-03| 686.74
#2008-10-06| 621.86
#2008-10-07| 613.32
#2008-10-08| 556.61
#2008-10-09| 561.42
#2008-10-10| 544.15
#2008-10-13| 572.41
#2008-10-14| 602.48
#2008-10-15| 569.26
#2008-10-16| 513.62
#2008-10-17| 506.31
#2008-10-20| 517.82
#2008-10-21| 516.36
#2008-10-22| 483.57
#2008-10-23| 450.90
#2008-10-24| 411.66
#2008-10-27| 387.64
#2008-10-28| 409.27
#2008-10-29| 418.30
#2008-10-30| 482.06
#2008-10-31| 502.85
#2008-11-03| 524.14
#2008-11-04| 521.46
#2008-11-05| 529.90
#2008-11-06| 482.79
#2008-11-07| 494.83
#2008-11-10| 525.19
#2008-11-11| 507.34
#2008-11-12| 494.38
#2008-11-13| 470.81
#2008-11-14| 471.14
#2008-11-17| 466.46
#2008-11-18| 444.53
#2008-11-19| 433.52
#2008-11-20| 403.47
#2008-11-21| 413.07
#2008-11-24| 406.56
#2008-11-25| 414.65
#2008-11-26| 429.58
#2008-11-27| .
#2008-11-28| 448.58
#2008-12-01| 451.30
#2008-12-02| 432.45
#2008-12-03| 437.60
#2008-12-04| 438.86
#2008-12-05| 445.87
#2008-12-08| 474.84
#2008-12-09| 484.72
#2008-12-10| 516.12
#2008-12-11| 521.07
#2008-12-12| 496.35
#2008-12-15| 515.79
#2008-12-16| 516.49
#2008-12-17| 530.94
#2008-12-18| 545.87
#2008-12-19| 536.04
#2008-12-22| 519.00
#2008-12-23| 495.26
#2008-12-24| 498.72
#2008-12-25| .
#2008-12-26| 499.29
#2008-12-29| 510.14
#2008-12-30| 519.65
#2008-12-31| 520.46
#2009-01-01| .
#2009-01-02| 529.40
#2009-01-05| 548.91
#2009-01-06| 556.97
#2009-01-07| 567.02
#2009-01-08| 538.56
#2009-01-09| 527.74
#2009-01-12| 508.14
#2009-01-13| 501.31
#2009-01-14| 508.34
#2009-01-15| 480.07
#2009-01-16| 489.76
#2009-01-19| .
#2009-01-20| 481.49
#2009-01-21| 472.81
#2009-01-22| 474.67
#2009-01-23| 464.21
#2009-01-26| 464.26
#2009-01-27| 468.02
#2009-01-28| 478.82
#2009-01-29| 486.82
#2009-01-30| 491.63
#2009-02-02| 484.09
#2009-02-03| 488.76
#2009-02-04| 501.97
#2009-02-05| 506.09
#2009-02-06| 521.09
#2009-02-09| 525.33
#2009-02-10| 522.88
#2009-02-11| 516.22
#2009-02-12| 504.26
#2009-02-13| 514.37
#2009-02-16| .
#2009-02-17| 484.14
#2009-02-18| 479.22
#2009-02-19| 478.77
#2009-02-20| 463.41
#2009-02-23| 472.78
#2009-02-24| 454.15
#2009-02-25| 457.46
#2009-02-26| 450.25
#2009-02-27| 445.51
#2009-03-02| 422.43
#2009-03-03| 423.62
#2009-03-04| 437.67
#2009-03-05| 437.56
#2009-03-06| 437.21
#2009-03-09| 437.14
#2009-03-10| 450.64
#2009-03-11| 466.26
#2009-03-12| 462.43
#2009-03-13| 474.84
#2009-03-16| 487.94
#2009-03-17| 496.40
#2009-03-18| 496.71
#2009-03-19| 503.92
#2009-03-20| 512.14
#2009-03-23| 538.20
#2009-03-24| 544.64
#2009-03-25| 547.14
#2009-03-26| 558.11
#2009-03-27| 557.39
#2009-03-30| 526.56
#2009-03-31| 528.53
#2009-04-01| 540.36
#2009-04-02| 570.63
#2009-04-03| 574.59
#2009-04-06| 589.99
#2009-04-07| 584.27
#2009-04-08| 568.74
#2009-04-09| 592.51
#2009-04-10| .
#2009-04-13| 608.96
#2009-04-14| 625.62
#2009-04-15| 635.12
#2009-04-16| 638.36
#2009-04-17| 624.26
#2009-04-20| 635.74
#2009-04-21| 629.24
#2009-04-22| 618.71
#2009-04-23| 626.20
#2009-04-24| 631.25
#2009-04-27| 618.88
#2009-04-28| 596.96
#2009-04-29| 616.35
#2009-04-30| 650.75
#2009-05-01| 650.72
#2009-05-04| 690.69
#2009-05-05| 698.42
#2009-05-06| 709.97
#2009-05-07| 727.82
#2009-05-08| 736.65
#2009-05-11| 733.90
#2009-05-12| 725.57
#2009-05-13| 734.28
#2009-05-14| 705.62
#2009-05-15| 713.14
#2009-05-18| 730.59
#2009-05-19| 754.77
#2009-05-20| 759.55
#2009-05-21| 755.10
#2009-05-22| 750.13
#2009-05-25| .
#2009-05-26| 748.15
#2009-05-27| 761.51
#2009-05-28| 768.35
#2009-05-29| 780.95
#2009-06-01| 819.55
#2009-06-02| 820.60
#2009-06-03| 827.49
#2009-06-04| 808.46
#2009-06-05| 815.74
#2009-06-08| 793.34
#2009-06-09| 783.51
#2009-06-10| 812.62
#2009-06-11| 819.15
#2009-06-12| 822.75
#2009-06-15| 800.32
#2009-06-16| 791.65
#2009-06-17| 775.51
#2009-06-18| 757.24
#2009-06-19| 765.83
#2009-06-22| 762.31
#2009-06-23| 730.73
#2009-06-24| 749.65
#2009-06-25| 760.26
#2009-06-26| 775.82
#2009-06-29| 775.25
#2009-06-30| 774.33
#2009-07-01| 780.55
#2009-07-02| 783.51
#2009-07-03| .
#2009-07-06| 772.93
#2009-07-07| 770.51
#2009-07-08| 757.01
#2009-07-09| 759.71
#2009-07-10| 755.56
#2009-07-13| 729.04
#2009-07-14| 749.79
#2009-07-15| 772.99
#2009-07-16| 779.77
#2009-07-17| 791.96
#2009-07-20| 816.47
#2009-07-21| 825.55
#2009-07-22| 825.92
#2009-07-23| 836.80
#2009-07-24| 853.96
#2009-07-27| 870.90
#2009-07-28| 883.82
#2009-07-29| 863.74
#2009-07-30| 876.89
#2009-07-31| 899.71
#2009-08-03| 921.51
#2009-08-04| 932.74
#2009-08-05| 920.94
#2009-08-06| 922.05
#2009-08-07| 909.87
#2009-08-10| 917.75
#2009-08-11| 919.78
#2009-08-12| 899.00
#2009-08-13| 919.86
#2009-08-14| 924.49
#2009-08-17| 881.29
#2009-08-18| 881.56
#2009-08-19| 862.46
#2009-08-20| 880.56
#2009-08-21| 882.79
#2009-08-24| 910.01
#2009-08-25| 902.56
#2009-08-26| 902.52
#2009-08-27| 889.85
#2009-08-28| 893.56
#2009-08-31| 881.61
#2009-09-01| 885.93
#2009-09-02| 873.51
#2009-09-03| 888.64
#2009-09-04| 898.75
#2009-09-07| .
#2009-09-08| 934.73
#2009-09-09| 937.07
#2009-09-10| 952.30
#2009-09-11| 958.53
#2009-09-14| 948.66
#2009-09-15| 968.01
#2009-09-16|1000.08
#2009-09-17|1011.45
#2009-09-18|1003.78
#2009-09-21| 996.90
#2009-09-22|1003.23
#2009-09-23| 998.50
#2009-09-24| 983.20
#2009-09-25| 979.29
#2009-09-28| 960.63
#2009-09-29| 971.55
#2009-09-30| 972.99
#2009-10-01| 974.99
#2009-10-02| 959.48
#2009-10-05| 956.34
#2009-10-06| 974.08
#2009-10-07| 990.16
#2009-10-08| 996.02
#2009-10-09|1005.77
#2009-10-12| 998.04
#2009-10-13| 995.80
#2009-10-14|1023.48
#2009-10-15|1033.10
#2009-10-16|1026.41
#2009-10-19|1034.06
#2009-10-20|1035.86
#2009-10-21|1028.51
#2009-10-22|1011.23
#2009-10-23|1026.75
#2009-10-26|1032.76
#2009-10-27|1011.53
#2009-10-28| 984.43
#2009-10-29| 958.19
#2009-10-30| 969.68
#2009-11-02| 965.54
#2009-11-03| 948.37
#2009-11-04| 977.64
#2009-11-05| 973.08
#2009-11-06| 996.43
#2009-11-09|1020.30
#2009-11-10|1022.09
#2009-11-11|1037.54
#2009-11-12|1030.85
#2009-11-13|1040.19
#2009-11-16|1065.03
#2009-11-17|1066.00
#2009-11-18|1071.95
#2009-11-19|1062.76
#2009-11-20|1060.06
#2009-11-23|1069.54
#2009-11-24|1066.93
#2009-11-25|1080.78
#2009-11-26| .
#2009-11-27|1024.45
#2009-11-30|1052.27
#2009-12-01|1074.28
#2009-12-02|1088.03
#2009-12-03|1097.46
#2009-12-04|1094.72
#2009-12-07|1086.03
#2009-12-08|1081.82
#2009-12-09|1070.55
#2009-12-10|1071.30
#2009-12-11|1091.79
#2009-12-14|1097.53
#2009-12-15|1094.96
#2009-12-16|1088.21
#2009-12-17|1074.73
#2009-12-18|1069.15
#2009-12-21|1058.20
#2009-12-22|1070.93
#2009-12-23|1083.26
#2009-12-24|1099.27
#2009-12-25| .
#2009-12-28|1104.80
#2009-12-29|1109.81
#2009-12-30|1109.39
#2009-12-31|1119.97
#2010-01-01| .
#2010-01-04|1134.29
#2010-01-05|1167.62
#2010-01-06|1184.97
#2010-01-07|1182.45
#2010-01-08|1184.09
#2010-01-11|1207.44
#2010-01-12|1198.95
#2010-01-13|1170.57
#2010-01-14|1176.49
#2010-01-15|1171.99
#2010-01-18| .
#2010-01-19|1167.31
#2010-01-20|1161.79
#2010-01-21|1139.10
#2010-01-22|1111.99
#2010-01-25|1100.05
#2010-01-26|1066.61
#2010-01-27|1046.69
#2010-01-28|1061.87
#2010-01-29|1040.47
#2010-02-01|1036.41
#2010-02-02|1034.97
#2010-02-03|1065.09
#2010-02-04|1049.31
#2010-02-05|1003.11
#2010-02-08| 993.61
#2010-02-09|1005.28
#2010-02-10|1015.70
#2010-02-11|1031.88
#2010-02-12|1033.02
#2010-02-15| .
#2010-02-16|1042.45
#2010-02-17|1058.52
#2010-02-18|1048.41
#2010-02-19|1026.88
#2010-02-22|1051.77
#2010-02-23|1064.01
#2010-02-24|1051.49
#2010-02-25|1044.03
#2010-02-26|1056.83
#2010-03-01|1066.96
#2010-03-02|1077.76
#2010-03-03|1087.66
#2010-03-04|1088.31
#2010-03-05|1100.19
#2010-03-08|1118.94
#2010-03-09|1116.04
#2010-03-10|1117.48
#2010-03-11|1109.80
#2010-03-12|1115.17
#2010-03-15|1100.45
#2010-03-16|1102.51
#2010-03-17|1127.30
#2010-03-18|1123.50
#2010-03-19|1126.23
#2010-03-22|1103.89
#2010-03-23|1103.17
#2010-03-24|1104.28
#2010-03-25|1100.21
#2010-03-26|1115.32
#2010-03-29|1128.65
#2010-03-30|1134.52
#2010-03-31|1127.56
#2010-04-01|1144.49
#2010-04-02| .
#2010-04-05|1163.19
#2010-04-06|1169.20
#2010-04-07|1184.76
#2010-04-08|1177.29
#2010-04-09|1185.42
#2010-04-12|1183.40
#2010-04-13|1173.01
#2010-04-14|1181.77
#2010-04-15|1188.24
#2010-04-16|1181.53
#2010-04-19|1146.18
#2010-04-20|1158.53
#2010-04-21|1170.63
#2010-04-22|1166.87
#2010-04-23|1159.80
#2010-04-26|1185.61
#2010-04-27|1177.71
#2010-04-28|1161.05
#2010-04-29|1158.91
#2010-04-30|1169.44
#2010-05-03|1148.75
#2010-05-04|1139.76
#2010-05-05|1113.90
#2010-05-06|1088.43
#2010-05-07|1069.43
#2010-05-10|1111.71
#2010-05-11|1093.93
#2010-05-12|1091.84
#2010-05-13|1106.83
#2010-05-14|1099.28
#2010-05-17|1062.74
#2010-05-18|1061.97
#2010-05-19|1029.77
#2010-05-20|1001.35
#2010-05-21| 990.36
#2010-05-24| 992.49
#2010-05-25| 940.01
#2010-05-26| 960.54
#2010-05-27| 988.81
#2010-05-28|1017.27
#2010-05-31| .
#2010-06-01| 990.53
#2010-06-02| 986.58
#2010-06-03|1012.95
#2010-06-04|1005.16
#2010-06-07| 970.16
#2010-06-08| 971.85
#2010-06-09| 968.13
#2010-06-10| 976.82
#2010-06-11| 992.35
#2010-06-14|1015.65
#2010-06-15|1018.14
#2010-06-16|1028.82
#2010-06-17|1039.90
#2010-06-18|1040.28
#2010-06-21|1090.62
#2010-06-22|1078.36
#2010-06-23|1074.81
#2010-06-24|1071.39
#2010-06-25|1050.11
#2010-06-28|1051.09
#2010-06-29|1022.54
#2010-06-30|1019.73
#2010-07-01|1009.77
#2010-07-02| 999.57
#2010-07-05| .
#2010-07-06|1024.49
#2010-07-07|1018.99
#2010-07-08|1036.85
#2010-07-09|1054.71
#2010-07-12|1058.86
#2010-07-13|1052.62
#2010-07-14|1058.58
#2010-07-15|1053.87
#2010-07-16|1053.88
#2010-07-19|1047.92
#2010-07-20|1059.00
#2010-07-21|1080.82
#2010-07-22|1083.74
#2010-07-23|1094.08
#2010-07-26|1093.82
#2010-07-27|1099.03
#2010-07-28|1098.44
#2010-07-29|1100.86
#2010-07-30|1090.65
#2010-08-02|1118.71
#2010-08-03|1125.11
#2010-08-04|1129.30
#2010-08-05|1127.77
#2010-08-06|1131.30
#2010-08-09|1138.52
#2010-08-10|1128.43
#2010-08-11|1113.45
#2010-08-12|1093.43
#2010-08-13|1105.04
#2010-08-16|1101.32
#2010-08-17|1109.82
#2010-08-18|1122.27
#2010-08-19|1137.48
#2010-08-20|1134.06
#2010-08-23|1132.45
#2010-08-24|1118.42
#2010-08-25|1101.15
#2010-08-26|1101.60
#2010-08-27|1101.60
#2010-08-30|1116.11
#2010-08-31|1106.20
#2010-09-01|1121.61
#2010-09-02|1133.80
#2010-09-03|1136.78
#2010-09-06| .
#2010-09-07|1161.96
#2010-09-08|1158.72
#2010-09-09|1167.09
#2010-09-10|1169.41
#2010-09-13|1192.66
#2010-09-14|1191.83
#2010-09-15|1197.09
#2010-09-16|1183.73
#2010-09-17|1196.65
#2010-09-20|1204.50
#2010-09-21|1205.87
#2010-09-22|1207.57
#2010-09-23|1208.24
#2010-09-24|1217.51
#2010-09-27|1234.74
#2010-09-28|1232.71
#2010-09-29|1243.63
#2010-09-30|1249.46
#2010-10-01|1265.77
#2010-10-04|1271.83
#2010-10-05|1267.86
#2010-10-06|1293.61
#2010-10-07|1292.51
#2010-10-08|1284.07
#2010-10-11|1294.47
#2010-10-12|1275.94
#2010-10-13|1291.08
#2010-10-14|1320.70
#2010-10-15|1321.08
#2010-10-18|1299.37
#2010-10-19|1293.08
#2010-10-20|1289.83
#2010-10-21|1301.53
#2010-10-22|1311.99
#2010-10-25|1337.47
#2010-10-26|1339.34
#2010-10-27|1316.59
#2010-10-28|1313.60
#2010-10-29|1298.08
#2010-11-01|1330.58
#2010-11-02|1331.84
#2010-11-03|1343.00
#2010-11-04|1360.77
#2010-11-05|1382.02
#2010-11-08|1395.87
#2010-11-09|1400.62
#2010-11-10|1399.07
#2010-11-11|1390.03
#2010-11-12|1350.07
#2010-11-15|1333.05
#2010-11-16|1322.72
#2010-11-17|1300.90
#2010-11-18|1329.13
#2010-11-19|1322.82
#2010-11-22|1328.75
#2010-11-23|1304.37
#2010-11-24|1303.82
#2010-11-25| .
#2010-11-26|1276.10
#2010-11-29|1283.64
#2010-11-30|1281.83
#2010-12-01|1311.68
#2010-12-02|1322.18
#2010-12-03|1321.03
#2010-12-06|1332.40
#2010-12-07|1345.21
#2010-12-08|1327.77
#2010-12-09|1324.14
#2010-12-10|1319.20
#2010-12-13|1325.50
#2010-12-14|1342.52
#2010-12-15|1337.93
#2010-12-16|1331.49
#2010-12-17|1333.16
#2010-12-20|1325.27
#2010-12-21|1349.31
#2010-12-22|1354.11
#2010-12-23|1355.33
#2010-12-24| .
#2010-12-27|1353.40
#2010-12-28|1354.66
#2010-12-29|1371.17
#2010-12-30|1385.49
#2010-12-31|1391.93
#2011-01-03|1414.86
#2011-01-04|1433.94
#2011-01-05|1430.70
#2011-01-06|1430.40
#2011-01-07|1399.03
#2011-01-10|1385.86
#2011-01-11|1398.31
#2011-01-12|1419.37
#2011-01-13|1416.94
#2011-01-14|1413.44
#2011-01-17| .
#2011-01-18|1400.90
#2011-01-19|1418.63
#2011-01-20|1397.02
#2011-01-21|1380.47
#2011-01-24|1374.24
#2011-01-25|1380.13
#2011-01-26|1388.94
#2011-01-27|1391.77
#2011-01-28|1389.25
#2011-01-31|1379.37
#2011-02-01|1379.78
#2011-02-02|1389.11
#2011-02-03|1394.81
#2011-02-04|1391.27
#2011-02-07|1396.09
#2011-02-08|1405.39
#2011-02-09|1380.56
#2011-02-10|1354.40
#2011-02-11|1338.17
#2011-02-14|1367.20
#2011-02-15|1369.55
#2011-02-16|1370.81
#2011-02-17|1381.32
#2011-02-18|1398.75
#2011-02-21| .
#2011-02-22|1366.43
#2011-02-23|1355.94
#2011-02-24|1328.93
#2011-02-25|1337.61
#2011-02-28|1337.66
#2011-03-01|1353.00
#2011-03-02|1339.68
#2011-03-03|1359.46
#2011-03-04|1375.67
#2011-03-07|1366.02
#2011-03-08|1379.18
#2011-03-09|1380.67
#2011-03-10|1361.53
#2011-03-11|1341.98
#2011-03-14|1386.39
#2011-03-15|1356.76
#2011-03-16|1371.29
#2011-03-17|1366.91
#2011-03-18|1382.66
#2011-03-21|1402.74
#2011-03-22|1408.25
#2011-03-23|1407.69
#2011-03-24|1416.36
#2011-03-25|1423.70
#2011-03-28|1426.41
#2011-03-29|1443.56
#2011-03-30|1459.14
#2011-03-31|1463.17
#2011-04-01|1480.64
#2011-04-04|1485.64
#2011-04-05|1495.00
#2011-04-06|1509.71
#2011-04-07|1516.90
#2011-04-08|1517.40
#2011-04-11|1516.53
#2011-04-12|1491.69
#2011-04-13|1511.29
#2011-04-14|1515.36
#2011-04-15|1517.22
#2011-04-18|1510.03
#2011-04-19|1503.03
#2011-04-20|1538.64
#2011-04-21|1569.94
#2011-04-22| .
#2011-04-25|1561.30
#2011-04-26|1552.50
#2011-04-27|1548.18
#2011-04-28|1553.29
#2011-04-29|1545.09
#2011-05-02|1552.52
#2011-05-03|1526.47
#2011-05-04|1511.29
#2011-05-05|1505.26
#2011-05-06|1483.62
#2011-05-09|1492.67
#2011-05-10|1500.15
#2011-05-11|1519.45
#2011-05-12|1486.28
#2011-05-13|1487.27
#2011-05-16|1463.63
#2011-05-17|1466.99
#2011-05-18|1487.89
#2011-05-19|1481.50
#2011-05-20|1478.12
#2011-05-23|1435.32
#2011-05-24|1442.52
#2011-05-25|1423.87
#2011-05-26|1448.85
#2011-05-27|1457.46
#2011-05-30| .
#2011-05-31|1491.40
#2011-06-01|1499.37
#2011-06-02|1479.24
#2011-06-03|1465.88
#2011-06-06|1465.12
#2011-06-07|1454.34
#2011-06-08|1446.95
#2011-06-09|1448.15
#2011-06-10|1434.51
#2011-06-13|1421.08
#2011-06-14|1436.94
#2011-06-15|1438.56
#2011-06-16|1408.25
#2011-06-17|1400.59
#2011-06-20|1382.92
#2011-06-21|1403.84
#2011-06-22|1408.60
#2011-06-23|1402.56
#2011-06-24|1414.62
#2011-06-27|1406.03
#2011-06-28|1405.70
#2011-06-29|1431.36
#2011-06-30|1453.96
#2011-07-01|1463.39
#2011-07-04| .
#2011-07-05|1490.55
#2011-07-06|1491.95
#2011-07-07|1501.06
#2011-07-08|1509.62
#2011-07-11|1490.79
#2011-07-12|1447.03
#2011-07-13|1479.37
#2011-07-14|1490.88
#2011-07-15|1492.07
#2011-07-18|1486.89
#2011-07-19|1486.38
#2011-07-20|1496.20
#2011-07-21|1492.95
#2011-07-22|1515.16
#2011-07-25|1506.23
#2011-07-26|1519.35
#2011-07-27|1523.19
#2011-07-28|1515.08
#2011-07-29|1496.06
#2011-08-01|1504.30
#2011-08-02|1472.49
#2011-08-03|1444.13
#2011-08-04|1411.54
#2011-08-05|1348.00
#2011-08-08|1296.49
#2011-08-09|1253.24
#2011-08-10|1274.94
#2011-08-11|1274.33
#2011-08-12|1259.30
#2011-08-15|1279.86
#2011-08-16|1304.41
#2011-08-17|1306.54
#2011-08-18|1280.09
#2011-08-19|1216.10
#2011-08-22|1202.02
#2011-08-23|1240.35
#2011-08-24|1222.86
#2011-08-25|1219.66
#2011-08-26|1219.97
#2011-08-29|1257.60
#2011-08-30|1268.09
#2011-08-31|1289.32
#2011-09-01|1292.53
#2011-09-02|1286.91
#2011-09-05| .
#2011-09-06|1239.63
#2011-09-07|1267.81
#2011-09-08|1269.32
#2011-09-09|1251.19
#2011-09-12|1224.80
#2011-09-13|1210.56
#2011-09-14|1176.39
#2011-09-15|1182.59
#2011-09-16|1207.30
#2011-09-19|1170.51
#2011-09-20|1168.85
#2011-09-21|1167.57
#2011-09-22|1091.79
#2011-09-23|1051.01
#2011-09-26| 995.97
#2011-09-27|1046.34
#2011-09-28|1043.45
#2011-09-29|1051.38
#2011-09-30|1036.75
#2011-10-03| 999.35
#2011-10-04| 960.30
#2011-10-05| 952.37
#2011-10-06| 995.17
#2011-10-07|1041.48
#2011-10-10|1049.84
#2011-10-11|1073.09
#2011-10-12|1083.22
#2011-10-13|1104.56
#2011-10-14|1099.26
#2011-10-17|1131.89
#2011-10-18|1095.55
#2011-10-19|1110.95
#2011-10-20|1071.43
#2011-10-21|1080.75
#2011-10-24|1113.93
#2011-10-25|1124.07
#2011-10-26|1136.08
#2011-10-27|1176.15
#2011-10-28|1204.27
#2011-10-31|1186.44
#2011-11-01|1161.75
#2011-11-02|1162.59
#2011-11-03|1139.65
#2011-11-04|1178.89
#2011-11-07|1174.40
#2011-11-08|1175.01
#2011-11-09|1177.63
#2011-11-10|1130.22
#2011-11-11|1138.41
#2011-11-14|1163.66
#2011-11-15|1151.55
#2011-11-16|1132.66
#2011-11-17|1131.73
#2011-11-18|1098.45
#2011-11-21|1064.46
#2011-11-22|1064.39
#2011-11-23|1034.74
#2011-11-24| .
#2011-11-25|1024.36
#2011-11-28|1046.54
#2011-11-29|1064.13
#2011-11-30|1054.97
#2011-12-01|1115.61
#2011-12-02|1116.41
#2011-12-05|1118.10
#2011-12-06|1100.92
#2011-12-07|1116.20
#2011-12-08|1109.03
#2011-12-09|1084.47
#2011-12-12|1083.78
#2011-12-13|1070.43
#2011-12-14|1059.77
#2011-12-15|1034.92
#2011-12-16|1046.00
#2011-12-19|1021.45
#2011-12-20|1018.03
#2011-12-21|1048.98
#2011-12-22|1046.70
#2011-12-23|1062.43
#2011-12-26| .
#2011-12-27|1052.71
#2011-12-28|1045.67
#2011-12-29|1042.42
#2011-12-30|1042.33
#2012-01-02| .
#2012-01-03|1061.77
#2012-01-04|1062.34
#2012-01-05|1067.20
#2012-01-06|1057.14
#2012-01-09|1063.10
#2012-01-10|1085.68
#2012-01-11|1088.87
#2012-01-12|1097.82
#2012-01-13|1106.71
#2012-01-16| .
#2012-01-17|1129.40
#2012-01-18|1134.19
#2012-01-19|1148.35
#2012-01-20|1155.92
#2012-01-23|1154.74
#2012-01-24|1156.84
#2012-01-25|1158.72
#2012-01-26|1169.46
#2012-01-27|1179.15
#2012-01-30|1161.13
#2012-01-31|1177.88
#2012-02-01|1183.69
#2012-02-02|1211.67
#2012-02-03|1214.47
#2012-02-06|1216.66
#2012-02-07|1212.70
#2012-02-08|1235.84
#2012-02-09|1247.48
#2012-02-10|1232.88
#2012-02-13|1238.01
#2012-02-14|1232.27
#2012-02-15|1250.06
#2012-02-16|1229.03
#2012-02-17|1242.55
#2012-02-20| .
#2012-02-21|1253.65
#2012-02-22|1247.73
#2012-02-23|1236.70
#2012-02-24|1241.73
#2012-02-27|1220.47
#2012-02-28|1234.76
#2012-02-29|1248.94
#2012-03-01|1239.10
#2012-03-02|1250.05
#2012-03-05|1227.40
#2012-03-06|1204.24
#2012-03-07|1190.48
#2012-03-08|1200.96
#2012-03-09|1210.86
#2012-03-12|1197.17
#2012-03-13|1210.20
#2012-03-14|1211.94
#2012-03-15|1198.28
#2012-03-16|1196.85
#2012-03-19|1189.52
#2012-03-20|1179.59
#2012-03-21|1169.77
#2012-03-22|1158.75
#2012-03-23|1156.54
#2012-03-26|1135.92
#2012-03-27|1155.54
#2012-03-28|1148.10
#2012-03-29|1140.02
#2012-03-30|1152.53
#2012-04-02|1152.10
#2012-04-03|1160.50
#2012-04-04|1145.40
#2012-04-05|1134.65
#2012-04-06| .
#2012-04-09|1119.94
#2012-04-10|1118.71
#2012-04-11|1111.07
#2012-04-12|1119.47
#2012-04-13|1133.68
#2012-04-16|1122.45
#2012-04-17|1116.64
#2012-04-18|1121.80
#2012-04-19|1124.35
#2012-04-20|1109.28
#2012-04-23|1101.12
#2012-04-24|1092.57
#2012-04-25|1092.21
#2012-04-26|1092.46
#2012-04-27|1089.02
#2012-04-30|1091.77
#2012-05-01|1091.81
#2012-05-02|1104.46
#2012-05-03|1099.53
#2012-05-04|1095.57
#2012-05-07|1072.94
#2012-05-08|1074.63
#2012-05-09|1053.68
#2012-05-10|1049.39
#2012-05-11|1033.75
#2012-05-14|1020.46
#2012-05-15|1018.51
#2012-05-16| 989.28
#2012-05-17|1000.01
#2012-05-18| 980.15
#2012-05-21| 982.42
#2012-05-22| 989.50
#2012-05-23| 969.58
#2012-05-24| 969.02
#2012-05-25| 971.70
#2012-05-28| .
#2012-05-29| 995.38
#2012-05-30| 980.59
#2012-05-31| 972.43
#2012-06-01| 957.86
#2012-06-04| 930.27
#2012-06-05| 932.92
#2012-06-06| 943.46
#2012-06-07| 952.31
#2012-06-08| 948.59
#2012-06-11| 972.20
#2012-06-12| 965.62
#2012-06-13| 967.31
#2012-06-14| 966.15
#2012-06-15| 983.36
#2012-06-18| 992.13
#2012-06-19| 994.04
#2012-06-20|1005.53
#2012-06-21| 993.56
#2012-06-22| 971.19
#2012-06-25| 959.70
#2012-06-26| 961.24
#2012-06-27| 966.10
#2012-06-28| 964.11
#2012-06-29| 988.16
#2012-07-02| 994.61
#2012-07-03|1016.59
#2012-07-04| .
#2012-07-05|1028.35
#2012-07-06|1024.94
#2012-07-09|1009.41
#2012-07-10|1004.36
#2012-07-11|1003.53
#2012-07-12| 980.97
#2012-07-13| 985.59
#2012-07-16| 988.70
#2012-07-17|1001.73
#2012-07-18| 989.83
#2012-07-19|1001.17
#2012-07-20|1002.58
#2012-07-23| 976.03
#2012-07-24| 970.97
#2012-07-25| 958.66
#2012-07-26| 962.78
#2012-07-27| 984.33
#2012-07-30| 992.37
#2012-07-31|1008.09
#2012-08-01|1013.15
#2012-08-02|1008.73
#2012-08-03|1001.67
#2012-08-06|1022.54
#2012-08-07|1027.31
#2012-08-08|1033.48
#2012-08-09|1044.31
#2012-08-10|1042.79
#2012-08-13|1032.88
#2012-08-14|1040.91
#2012-08-15|1036.02
#2012-08-16|1032.30
#2012-08-17|1033.06
#2012-08-20|1030.88
#2012-08-21|1034.84
#2012-08-22|1025.57
#2012-08-23|1029.79
#2012-08-24|1016.75
#2012-08-27|1011.92
#2012-08-28|1003.10
#2012-08-29| 996.13
#2012-08-30| 984.74
#2012-08-31| 985.89
#2012-09-03| .
#2012-09-04| 986.50
#2012-09-05| 966.46
#2012-09-06| 967.81
#2012-09-07| 994.63
#2012-09-10|1003.48
#2012-09-11|1002.46
#2012-09-12|1015.91
#2012-09-13|1014.78
#2012-09-14|1058.90
#2012-09-17|1067.25
#2012-09-18|1058.35
#2012-09-19|1068.76
#2012-09-20|1049.44
#2012-09-21|1061.89
#2012-09-24|1053.06
#2012-09-25|1050.77
#2012-09-26|1037.46
#2012-09-27|1044.23
#2012-09-28|1053.51
#2012-10-01|1051.75
#2012-10-02|1053.60
#2012-10-03|1050.37
#2012-10-04|1047.71
#2012-10-05|1051.24
#2012-10-08|1037.33
#2012-10-09|1036.57
#2012-10-10|1029.40
#2012-10-11|1025.64
#2012-10-12|1029.25
#2012-10-15|1027.06
#2012-10-16|1028.79
#2012-10-17|1038.91
#2012-10-18|1047.79
#2012-10-19|1041.58
#2012-10-22|1034.01
#2012-10-23|1025.24
#2012-10-24|1016.66
#2012-10-25|1014.87
#2012-10-26| 997.64
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1007.48
#2012-11-01|1002.78
#2012-11-02|1012.32
#2012-11-05|1004.50
#2012-11-06|1009.68
#2012-11-07|1017.34
#2012-11-08|1000.19
#2012-11-09| 995.90
#2012-11-12| 987.13
#2012-11-13| 971.51
#2012-11-14| 969.22
#2012-11-15| 955.52
#2012-11-16| 951.65
#2012-11-19| 961.19
#2012-11-20| 963.90
#2012-11-21| 955.61
#2012-11-22| .
#2012-11-23| 970.95
#2012-11-26| 979.58
#2012-11-27| 985.60
#2012-11-28| 977.18
#2012-11-29| 991.90
#2012-11-30|1000.00
#2012-12-03| 994.27
#2012-12-04| 987.62
#2012-12-05| 999.86
#2012-12-06|1007.58
#2012-12-07|1013.87
#2012-12-10|1014.87
#2012-12-11|1023.75
#2012-12-12|1034.56
#2012-12-13|1042.67
#2012-12-14|1046.35
#2012-12-17|1048.93
#2012-12-18|1053.12
#2012-12-19|1059.25
#2012-12-20|1057.04
#2012-12-21|1049.62
#2012-12-24|1047.11
#2012-12-25|1051.47
#2012-12-26|1055.57
#2012-12-27|1057.37
#2012-12-28|1063.68
#2012-12-31|1065.65
#2013-01-01|1067.23
#2013-01-02|1094.56
#2013-01-03|1110.30
#2013-01-04|1105.19
#2013-01-07|1105.95
#2013-01-08|1099.71
#2013-01-09|1097.46
#2013-01-10|1107.02
#2013-01-11|1099.27
#2013-01-14|1100.62
#2013-01-15|1095.76
#2013-01-16|1085.81
#2013-01-17|1081.92
#2013-01-18|1093.14
#2013-01-21|1089.78
#2013-01-22|1085.57
#2013-01-23|1081.25
#2013-01-24|1073.93
#2013-01-25|1067.56
#2013-01-28|1053.47
#2013-01-29|1061.30
#2013-01-30|1064.88
#2013-01-31|1063.39
#2013-02-01|1059.40
#2013-02-04|1064.53
#2013-02-05|1051.45
#2013-02-06|1048.82
#2013-02-07|1044.35
#2013-02-08|1041.06
#2013-02-11|1041.10
#2013-02-12|1041.83
#2013-02-13|1049.50
#2013-02-14|1055.84
#2013-02-15|1057.16
#2013-02-18|1052.33
#2013-02-19|1049.42
#2013-02-20|1059.26
#2013-02-21|1040.68
#2013-02-22|1037.96
#2013-02-25|1030.09
#2013-02-26|1019.14
#2013-02-27|1017.76
#2013-02-28|1025.15
#2013-03-01|1025.89
#2013-03-04| 999.42
#2013-03-05|1002.74
#2013-03-06|1013.47
#2013-03-07|1010.53
#2013-03-08|1017.54
#2013-03-11| .
#2013-03-12|1007.89
#2013-03-13| 995.12
#2013-03-14| 986.91
#2013-03-15| 982.77
#2013-03-18| 968.67
#2013-03-19| 964.93
#2013-03-20| 960.84
#2013-03-21| 958.44
#2013-03-22| 952.35
#2013-03-25| 959.54
#2013-03-26| 956.72
#2013-03-27| 959.73
#2013-03-28| 955.16
#2013-03-29| .
#2013-04-01| 956.65
#2013-04-02| 953.84
#2013-04-03| 946.31
#2013-04-04| 938.31
#2013-04-05| 922.94
#2013-04-08| 913.75
#2013-04-09| 917.15
#2013-04-10| 926.11
#2013-04-11| 933.51
#2013-04-12| 927.15
#2013-04-15| 920.77
#2013-04-16| 916.70
#2013-04-17| 914.98
#2013-04-18| 907.99
#2013-04-19| 919.85
#2013-04-22| 925.57
#2013-04-23| 917.30
#2013-04-24| 931.84
#2013-04-25| 944.68
#2013-04-26| 938.78
#2013-04-29| 933.87
#2013-04-30| 943.27
#2013-05-01| 942.76
#2013-05-02| 936.20
#2013-05-03| 940.80
#2013-05-06| 952.33
#2013-05-07| 959.16
#2013-05-08| 970.66
#2013-05-09| 973.20
#2013-05-10| 962.33
#2013-05-13| 950.32
#2013-05-14| 953.81
#2013-05-15| 950.13
#2013-05-16| 953.47
#2013-05-17| 953.01
#2013-05-20| 955.13
#2013-05-21| 959.07
#2013-05-22| 959.06
#2013-05-23| 933.03
#2013-05-24| 931.94
#2013-05-27| 931.65
#2013-05-28| 933.51
#2013-05-29| 931.24
#2013-05-30| 926.27
#2013-05-31| 925.07
#2013-06-03| 919.47
#2013-06-04| 922.27
#2013-06-05| 919.62
#2013-06-06| 913.01
#2013-06-07| 910.24
#2013-06-10| 904.58
#2013-06-11| 887.25
#2013-06-12| 884.71
#2013-06-13| 870.29
#2013-06-14| 877.74
#2013-06-17| 880.45
#2013-06-18| 874.77
#2013-06-19| 872.69
#2013-06-20| 845.78
#2013-06-21| 829.16
#2013-06-24| 816.17
#2013-06-25| 809.47
#2013-06-26| 819.06
#2013-06-27| 826.77
#2013-06-28| 850.20
#2013-07-01| 846.69
#2013-07-02| 843.46
#2013-07-03| 821.27
#2013-07-04| 830.49
#2013-07-05| 840.30
#2013-07-08| 826.43
#2013-07-09| 835.90
#2013-07-10| 839.60
#2013-07-11| 869.98
#2013-07-12| 872.31
#2013-07-15| 884.17
#2013-07-16| 883.80
#2013-07-17| 889.01
#2013-07-18| 889.94
#2013-07-19| 889.09
#2013-07-22| 895.97
#2013-07-23| 910.44
#2013-07-24| 913.81
#2013-07-25| 909.47
#2013-07-26| 906.97
#2013-07-29| 898.80
#2013-07-30| 898.45
#2013-07-31| 885.44
#2013-08-01| 890.78
#2013-08-02| 898.44
#2013-08-05| 902.37
#2013-08-06| 890.21
#2013-08-07| 883.01
#2013-08-08| 889.07
#2013-08-09| 890.95
#2013-08-12| 908.54
#2013-08-13| 919.18
#2013-08-14| 918.46
#2013-08-15| 913.26
#2013-08-16| 913.49
#2013-08-19| 907.41
#2013-08-20| 887.48
#2013-08-21| 882.76
#2013-08-22| 879.92
#2013-08-23| 889.32
#2013-08-26| 899.81
#2013-08-27| 888.12
#2013-08-28| 881.69
#2013-08-29| 895.44
#2013-08-30| 899.11
#2013-09-02| 910.97
#2013-09-03| 917.82
#2013-09-04| 924.45
#2013-09-05| 928.90
#2013-09-06| 930.48
#2013-09-09| 944.04
#2013-09-10| 955.46
#2013-09-11| 961.39
#2013-09-12| 957.39
#2013-09-13| 942.13
#2013-09-16| 958.02
#2013-09-17| 956.70
#2013-09-18| 954.54
#2013-09-19| 965.12
#2013-09-20| 964.03
#2013-09-23| 966.79
#2013-09-24| 959.15
#2013-09-25| 956.72
#2013-09-26| 955.32
#2013-09-27| 956.55
#2013-09-30| 944.09
#2013-10-01| 943.57
#2013-10-02| 946.81
#2013-10-03| 960.85
#2013-10-04| 961.56
#2013-10-07| 953.66
#2013-10-08| 960.61
#2013-10-09| 959.86
#2013-10-10| 959.91
#2013-10-11| 968.25
#2013-10-14| 966.66
#2013-10-15| 974.92
#2013-10-16| 974.64
#2013-10-17| 987.90
#2013-10-18| 995.79
#2013-10-21| 991.64
#2013-10-22| 993.98
#2013-10-23| 989.99
#2013-10-24| 992.85
#2013-10-25| 982.71
#2013-10-28| 981.94
#2013-10-29| 987.42
#2013-10-30| 991.16
#2013-10-31| 988.24
#2013-11-01| 983.63
#2013-11-04| 974.42
#2013-11-05| 970.42
#2013-11-06| 974.01
#2013-11-07| 972.35
#2013-11-08| 962.62
#2013-11-11| 955.22
#2013-11-12| 958.45
#2013-11-13| 943.04
#2013-11-14| 947.93
#2013-11-15| 962.47
#2013-11-18| 974.78
#2013-11-19| 978.84
#2013-11-20| 973.93
#2013-11-21| 960.51
#2013-11-22| 966.60
#2013-11-25| 969.05
#2013-11-26| 966.24
#2013-11-27| 967.77
#2013-11-28| 972.70
#2013-11-29| 979.72
#2013-12-02| 985.73
#2013-12-03| 979.19
#2013-12-04| 979.55
#2013-12-05| 982.61
#2013-12-06| 978.02
#2013-12-09| 988.87
#2013-12-10| 989.28
#2013-12-11| 981.14
#2013-12-12| 971.74
#2013-12-13| 972.12
#2013-12-16| 966.28
#2013-12-17| 969.69
#2013-12-18| 972.80
#2013-12-19| 966.40
#2013-12-20| 962.06
#2013-12-23| 966.05
#2013-12-24| 968.50
#2013-12-25| 970.11
#2013-12-26| 972.25
#2013-12-27| 978.22
#2013-12-30| 981.12
#2013-12-31| 981.81
#2014-01-01| 981.81
#2014-01-02| 968.42
#2014-01-03| 957.42
#2014-01-06| 947.53
#2014-01-07| 940.19
#2014-01-08| 939.96
#2014-01-09| 935.62
#2014-01-10| 936.54
#2014-01-13| 943.67
#2014-01-14| 939.02
#2014-01-15| 941.09
#2014-01-16| 942.62
#2014-01-17| 941.96
#2014-01-20| 939.39
#2014-01-21| 941.11
#2014-01-22| 945.06
#2014-01-23| 938.97
#2014-01-24| 931.72
#2014-01-27| 906.12
#2014-01-28| 908.45
#2014-01-29| 915.02
#2014-01-30| 910.99
#2014-01-31| 913.84
#2014-02-03| 902.86
#2014-02-04| 892.48
#2014-02-05| 887.82
#2014-02-06| 893.01
#2014-02-07| 901.57
#2014-02-10| 905.00
#2014-02-11| 911.61
#2014-02-12| 921.57
#2014-02-13| 912.72
#2014-02-14| 921.79
#2014-02-17| 925.66
#2014-02-18| 923.58
#2014-02-19| 923.16
#2014-02-20| 913.41
#2014-02-21| 918.32
#2014-02-24| 912.34
#2014-02-25| 912.24
#2014-02-26| 913.57
#2014-02-27| 913.12
#2014-02-28| 912.37
#2014-03-03| 904.12
#2014-03-04| 902.10
#2014-03-05| 905.95
#2014-03-06| 913.33
#2014-03-07| 917.53
#2014-03-10| 905.36
#2014-03-11| 906.87
#2014-03-12| 893.58
#2014-03-13| 893.84
#2014-03-14| 887.04
#2014-03-17| 891.08
#2014-03-18| 896.16
#2014-03-19| 897.57
#2014-03-20| 886.54
#2014-03-21| 892.22
#2014-03-24| 903.43
#2014-03-25| 908.67
#2014-03-26| 912.86
#2014-03-27| 917.64
#2014-03-28| 920.53
#2014-03-31| 929.49
#2014-04-01| 936.70
#2014-04-02| 937.09
#2014-04-03| 936.57
#2014-04-04| 938.78
#2014-04-07| 943.61
#2014-04-08| 947.32
#2014-04-09| 960.65
#2014-04-10| 966.25
#2014-04-11| 964.11
#2014-04-14| 959.39
#2014-04-15| 955.09
#2014-04-16| 952.29
#2014-04-17| 955.44
#2014-04-18| 957.93
#2014-04-21| 957.06
#2014-04-22| 952.83
#2014-04-23| 947.65
#2014-04-24| 947.15
#2014-04-25| 934.42
#2014-04-28| 937.08
#2014-04-29| 940.05
#2014-04-30| 942.70
#2014-05-01| 942.70
#2014-05-02| 943.06
#2014-05-05| 942.64
#2014-05-06| 941.62
#2014-05-07| 936.47
#2014-05-08| 938.79
#2014-05-09| 940.66
#2014-05-12| 942.15
#2014-05-13| 949.91
#2014-05-14| 957.61
#2014-05-15| 953.83
#2014-05-16| 956.58
#2014-05-19| 964.38
#2014-05-20| 960.25
#2014-05-21| 964.00
#2014-05-22| 976.06
#2014-05-23| 978.62
#2014-05-26| 978.18
#2014-05-27| 973.32
#2014-05-28| 977.02
#2014-05-29| 972.73
#2014-05-30| 965.86
#2014-06-02| 969.88
#2014-06-03| 978.39
#2014-06-04| 980.98
#2014-06-05| 983.87
#2014-06-06| 984.06
#2014-06-09| 993.25
#2014-06-10| 996.52
#2014-06-11| 994.64
#2014-06-12| 994.18
#2014-06-13| 988.32
#2014-06-16| 990.75
#2014-06-17| 989.85
#2014-06-18| 990.90
#2014-06-19|1000.10
#2014-06-20| 992.16
#2014-06-23| 996.98
#2014-06-24|1002.18
#2014-06-25| 997.62
#2014-06-26|1007.71
#2014-06-27|1006.95
#2014-06-30|1013.36
#2014-07-01|1016.69
#2014-07-02|1027.18
#2014-07-03|1023.36
#2014-07-04|1023.73
#2014-07-07|1021.28
#2014-07-08|1013.87
#2014-07-09|1010.52
#2014-07-10|1012.49
#2014-07-11|1004.17
#2014-07-14|1002.81
#2014-07-15|1005.63
#2014-07-16|1009.47
#2014-07-17|1015.58
#2014-07-18|1011.52
#2014-07-21|1010.42
#2014-07-22|1019.52
#2014-07-23|1028.01
#2014-07-24|1031.39
#2014-07-25|1037.41
#2014-07-28|1047.20
#2014-07-29|1051.79
#2014-07-30|1050.93
#2014-07-31|1044.98
#2014-08-01|1037.00
#2014-08-04|1041.29
#2014-08-05|1032.02
#2014-08-06|1031.88
#2014-08-07|1026.24
#2014-08-08|1014.97
#2014-08-11|1024.23
#2014-08-12|1029.92
#2014-08-13|1037.20
#2014-08-14|1039.81
#2014-08-15|1040.65
#2014-08-18|1036.83
#2014-08-19|1046.70
#2014-08-20|1047.29
#2014-08-21|1038.21
#2014-08-22|1048.96
#2014-08-25|1040.26
#2014-08-26|1042.03
#2014-08-27|1042.90
#2014-08-28|1040.15
#2014-08-29|1032.71
#2014-09-01|1038.50
#2014-09-02|1031.88
#2014-09-03|1037.83
#2014-09-04|1041.29
#2014-09-05|1045.72
#2014-09-08|1048.36
#2014-09-09|1045.93
#2014-09-10|1034.60
#2014-09-11|1028.37
#2014-09-12|1031.43
#2014-09-15|1025.29
#2014-09-16|1015.13
#2014-09-17|1025.60
#2014-09-18|1023.49
#2014-09-19|1023.15
#2014-09-22|1013.53
#2014-09-23| 999.13
#2014-09-24|1003.35
#2014-09-25| 992.82
#2014-09-26| 990.36
#2014-09-29| 966.73
#2014-09-30| 968.52
#2014-10-01| 956.82
#2014-10-02| 949.69
#2014-10-03| 953.52
#2014-10-06| 946.69
#2014-10-07| 945.74
#2014-10-08| 940.58
#2014-10-09| 945.98
#2014-10-10| 934.14
#2014-10-13| 925.24
#2014-10-14| 927.79
#2014-10-15| 919.26
#2014-10-16| 911.00
#2014-10-17| 905.06
#2014-10-20| 914.83
#2014-10-21| 908.59
#2014-10-22| 921.55
#2014-10-23| 916.91
#2014-10-24| 910.02
#2014-10-27| 912.06
#2014-10-28| 917.16
#2014-10-29| 936.98
#2014-10-30| 930.40
#2014-10-31| 931.75
#2014-11-03| 925.38
#2014-11-04| 913.99
#2014-11-05| 904.14
#2014-11-06| 909.05
#2014-11-07| 904.26
#2014-11-10| 920.23
#2014-11-11| 911.19
#2014-11-12| 910.59
#2014-11-13| 909.70
#2014-11-14| 905.15
#2014-11-17| 905.02
#2014-11-18| 906.25
#2014-11-19| 896.67
#2014-11-20| 894.56
#2014-11-21| 900.19
#2014-11-24| 925.19
#2014-11-25| 917.85
#2014-11-26| 920.90
#2014-11-27| 918.59
#2014-11-28| 913.20
#2014-12-01| 888.60
#2014-12-02| 900.14
#2014-12-03| 901.98
#2014-12-04| 914.58
#2014-12-05| 911.75
#2014-12-08| 903.91
#2014-12-09| 891.95
#2014-12-10| 885.41
#2014-12-11| 876.28
#2014-12-12| 870.86
#2014-12-15| 863.39
#2014-12-16| 859.46
#2014-12-17| 854.79
#2014-12-18| 861.38
#2014-12-19| 868.07
#2014-12-22| 881.67
#2014-12-23| 873.52
#2014-12-24| 881.27
#2014-12-25| 879.58
#2014-12-26| 883.21
#2014-12-29| 885.59
#2014-12-30| 878.08
#2014-12-31| 882.99
#2015-01-01| 884.42
#2015-01-02| 888.09
#2015-01-05| 880.97
#2015-01-06| 865.67
#2015-01-07| 865.92
#2015-01-08| 879.65
#2015-01-09| 886.93
#2015-01-12| 890.10
#2015-01-13| 889.21
#2015-01-14| 880.29
#2015-01-15| 878.14
#2015-01-16| 873.65
#2015-01-19| 877.29
#2015-01-20| 882.56
#2015-01-21| 889.41
#2015-01-22| 897.71
#2015-01-23| 902.31
#2015-01-26| 894.07
#2015-01-27| 897.97
#2015-01-28| 900.66
#2015-01-29| 893.21
#2015-01-30| 883.68
#2015-02-02| 885.91
#2015-02-03| 894.98
#2015-02-04| 910.78
#2015-02-05| 901.07
#2015-02-06| 903.77
#2015-02-09| 895.09
#2015-02-10| 898.16
#2015-02-11| 895.23
#2015-02-12| 892.40
#2015-02-13| 905.30
#2015-02-16| 903.10
#2015-02-17| 901.40
#2015-02-18| 900.08
#2015-02-19| 905.89
#2015-02-20| 904.82
#2015-02-23| 902.29
#2015-02-24| 903.77
#2015-02-25| 914.69
#2015-02-26| 916.63
#2015-02-27| 915.34
#2015-03-02| 917.34
#2015-03-03| 920.19
#2015-03-04| 913.19
#2015-03-05| 907.55
#2015-03-06| 914.88
#2015-03-09| 901.39
#2015-03-10| 893.94
#2015-03-11| 883.79
#2015-03-12| 885.89
#2015-03-13| 883.72
#2015-03-16| 871.51
#2015-03-17| 878.91
#2015-03-18| 883.20
#2015-03-19| 896.20
#2015-03-20| 889.93
#2015-03-23| 895.46
#2015-03-24| 901.07
#2015-03-25| 895.17
#2015-03-26| 893.68
#2015-03-27| 895.22
#2015-03-30| 902.38
#2015-03-31| 904.17
#2015-04-01| 902.13
#2015-04-02| 915.79
#2015-04-03| 925.88
#2015-04-06| 920.04
#2015-04-07| 931.67
#2015-04-08| 954.48
#2015-04-09| 967.17
#2015-04-10| 971.98
#2015-04-13| 984.14
#2015-04-14| 978.56
#2015-04-15| 973.35
#2015-04-16| 982.90
#2015-04-17| 984.61
#2015-04-20| 983.85
#2015-04-21| 982.27
#2015-04-22| 989.26
#2015-04-23| 997.40
#2015-04-24|1004.00
#2015-04-27|1011.11
#2015-04-28|1016.01
#2015-04-29|1011.76
#2015-04-30| 998.51
#2015-05-01| 998.52
#2015-05-04|1009.70
#2015-05-05|1008.14
#2015-05-06|1003.71
#2015-05-07| 978.83
#2015-05-08| 985.46
#2015-05-11| 986.50
#2015-05-12| 983.52
#2015-05-13| 985.34
#2015-05-14| 985.22
#2015-05-15| 983.74
#2015-05-18| 986.98
#2015-05-19| 991.80
#2015-05-20| 980.80
#2015-05-21| 974.63
#2015-05-22| 987.70
#2015-05-25| 980.92
#2015-05-26| 979.68
#2015-05-27| 970.85
#2015-05-28| 961.92
#2015-05-29| 961.25
#2015-06-01| 961.41
#2015-06-02| 959.14
#2015-06-03| 960.44
#2015-06-04| 948.49
#2015-06-05| 941.62
#2015-06-08| 939.24
#2015-06-09| 937.53
#2015-06-10| 941.37
#2015-06-11| 942.05
#2015-06-12| 935.46
#2015-06-15| 928.29
#2015-06-16| 919.67
#2015-06-17| 921.17
#2015-06-18| 928.29
#2015-06-19| 926.17
#2015-06-22| 937.42
#2015-06-23| 938.04
#2015-06-24| 940.26
#2015-06-25| 942.73
#2015-06-26| 931.65
#2015-06-29| 906.74
#2015-06-30| 923.64
#2015-07-01| 927.30
#2015-07-02| 923.02
#2015-07-03| 911.56
#2015-07-06| 888.37
#2015-07-07| 868.89
#2015-07-08| 828.75
#2015-07-09| 847.42
#2015-07-10| 862.69
#2015-07-13| 872.86
#2015-07-14| 870.67
#2015-07-15| 873.29
#2015-07-16| 869.62
#2015-07-17| 870.03
#2015-07-20| 860.99
#2015-07-21| 866.63
#2015-07-22| 861.11
#2015-07-23| 853.20
#2015-07-24| 844.04
#2015-07-27| 819.73
#2015-07-28| 814.35
#2015-07-29| 821.34
#2015-07-30| 818.71
#2015-07-31| 817.62
#2015-08-03| 801.88
#2015-08-04| 812.37
#2015-08-05| 813.42
#2015-08-06| 810.74
#2015-08-07| 811.01
#2015-08-10| 808.94
#2015-08-11| 794.05
#2015-08-12| 775.23
#2015-08-13| 780.69
#2015-08-14| 780.65
#2015-08-17| 774.47
#2015-08-18| 762.75
#2015-08-19| 756.90
#2015-08-20| 741.29
#2015-08-21| 719.82
#2015-08-24| 680.25
#2015-08-25| 692.80
#2015-08-26| 706.41
#2015-08-27| 720.00
#2015-08-28| 746.71
#2015-08-31| 743.07
#2015-09-01| 732.09
#2015-09-02| 724.03
#2015-09-03| 723.82
#2015-09-04| 714.50
#2015-09-07| 707.74
#2015-09-08| 713.13
#2015-09-09| 744.68
#2015-09-10| 743.32
#2015-09-11| 741.80
#2015-09-14| 744.04
#2015-09-15| 738.79
#2015-09-16| 753.90
#2015-09-17| 765.54
#2015-09-18| 772.61
#2015-09-21| 759.94
#2015-09-22| 754.35
#2015-09-23| 740.71
#2015-09-24| 731.85
#2015-09-25| 728.75
#2015-09-28| 724.16
#2015-09-29| 715.86
#2015-09-30| 724.29
#2015-10-01| 730.30
#2015-10-02| 737.80
#2015-10-05| 749.72
#2015-10-06| 759.14
#2015-10-07| 787.15
#2015-10-08| 785.20
#2015-10-09| 793.08
#2015-10-12| 815.87
#2015-10-13| 809.11
#2015-10-14| 801.81
#2015-10-15| 820.23
#2015-10-16| 817.54
#2015-10-19| 818.40
#2015-10-20| 814.12
#2015-10-21| 810.18
#2015-10-22| 803.79
#2015-10-23| 814.64
#2015-10-26| 815.18
#2015-10-27| 812.60
#2015-10-28| 806.37
#2015-10-29| 796.36
#2015-10-30| 790.39
#2015-11-02| 790.36
#2015-11-03| 797.85
#2015-11-04| 812.75
#2015-11-05| 804.47
#2015-11-06| 795.06
#2015-11-09| 787.44
#2015-11-10| 775.75
#2015-11-11| 774.77
#2015-11-12| 775.99
#2015-11-13| 762.27
#2015-11-16| 754.68
#2015-11-17| 761.91
#2015-11-18| 755.37
#2015-11-19| 771.97
#2015-11-20| 772.85
#2015-11-23| 771.28
#2015-11-24| 765.87
#2015-11-25| 768.99
#2015-11-26| 772.40
#2015-11-27| 757.93
#2015-11-30| 751.18
#2015-12-01| 765.87
#2015-12-02| 765.29
#2015-12-03| 762.52
#2015-12-04| 757.72
#2015-12-07| 757.00
#2015-12-08| 738.95
#2015-12-09| 729.27
#2015-12-10| 725.25
#2015-12-11| 718.76
#2015-12-14| 712.75
#2015-12-15| 716.27
#2015-12-16| 727.76
#2015-12-17| 739.42
#2015-12-18| 732.26
#2015-12-21| 736.89
#2015-12-22| 740.12
#2015-12-23| 748.99
#2015-12-24| 753.89
#2015-12-25| 754.84
#2015-12-28| 753.04
#2015-12-29| 751.38
#2015-12-30| 752.46
#2015-12-31| 763.72
#2016-01-01| 764.65
#2016-01-04| 732.05
#2016-01-05| 738.15
#2016-01-06| 737.85
#2016-01-07| 720.32
#2016-01-08| 722.90
#2016-01-11| 710.35
#2016-01-12| 710.21
#2016-01-13| 715.31
#2016-01-14| 708.79
#2016-01-15| 698.49
#2016-01-18| 692.87
#2016-01-19| 700.06
#2016-01-20| 683.85
#2016-01-21| 671.81
#2016-01-22| 692.77
#2016-01-25| 704.04
#2016-01-26| 691.05
#2016-01-27| 694.28
#2016-01-28| 698.02
#2016-01-29| 716.28
#2016-02-01| 717.22
#2016-02-02| 713.29
#2016-02-03| 700.54
#2016-02-04| 712.27
#2016-02-05| 719.33
#2016-02-08| 718.24
#2016-02-09| 713.59
#2016-02-10| 714.75
#2016-02-11| 703.43
#2016-02-12| 699.58
#2016-02-15| 722.36
#2016-02-16| 727.26
#2016-02-17| 723.67
#2016-02-18| 734.82
#2016-02-19| 735.93
#2016-02-22| 740.38
#2016-02-23| 742.38
#2016-02-24| 739.79
#2016-02-25| 733.15
#2016-02-26| 745.65
#2016-02-29| 743.44
#2016-03-01| 758.50
#2016-03-02| 771.36
#2016-03-03| 785.02
#2016-03-04| 797.39
#2016-03-07| 809.90
#2016-03-08| 810.72
#2016-03-09| 794.33
#2016-03-10| 794.54
#2016-03-11| 800.89
#2016-03-14| 803.92
#2016-03-15| 795.54
#2016-03-16| 794.87
#2016-03-17| 807.76
#2016-03-18| 820.54
#2016-03-21| 820.58
#2016-03-22| 818.74
#2016-03-23| 818.46
#2016-03-24| 813.30
#2016-03-25| 809.09
#2016-03-28| 804.24
#2016-03-29| 800.86
#2016-03-30| 817.21
#2016-03-31| 817.69
#2016-04-01| 813.09
#2016-04-04| 813.28
#2016-04-05| 806.86
#2016-04-06| 800.30
#2016-04-07| 800.46
#2016-04-08| 805.27
#2016-04-11| 815.12
#2016-04-12| 820.05
#2016-04-13| 835.83
#2016-04-14| 838.32
#2016-04-15| 839.66
#2016-04-18| 836.15
#2016-04-19| 845.55
#2016-04-20| 841.14
#2016-04-21| 845.12
#2016-04-22| 840.19
#2016-04-25| 836.76
#2016-04-26| 838.31
#2016-04-27| 842.30
#2016-04-28| 839.29
#2016-04-29| 833.91
#2016-05-02| 836.01
#2016-05-03| 826.25
#2016-05-04| 805.25
#2016-05-05| 802.94
#2016-05-06| 800.05
#2016-05-09| 798.22
#2016-05-10| 794.58
#2016-05-11| 797.86
#2016-05-12| 797.97
#2016-05-13| 782.60
#2016-05-16| 783.87
#2016-05-17| 790.15
#2016-05-18| 787.00
#2016-05-19| 772.21
#2016-05-20| 776.58
#2016-05-23| 783.15
#2016-05-24| 780.55
#2016-05-25| 792.11
#2016-05-26| 795.52
#2016-05-27| 800.62
#2016-05-30| 802.76
#2016-05-31| 804.47
#2016-06-01| 806.05
#2016-06-02| 809.04
#2016-06-03| 812.60
#2016-06-06| 817.60
#2016-06-07| 832.75
#2016-06-08| 833.58
#2016-06-09| 835.07
#2016-06-10| 829.06
#2016-06-13| 808.69
#2016-06-14| 807.20
#2016-06-15| 811.33
#2016-06-16| 802.49
#2016-06-17| 807.54
#2016-06-20| 817.32
#2016-06-21| 820.77
#2016-06-22| 830.35
#2016-06-23| 829.97
#2016-06-24| 808.15
#2016-06-27| 813.40
#2016-06-28| 818.29
#2016-06-29| 828.30
#2016-06-30| 835.92
#2016-07-01| 840.94
#2016-07-04| 851.73
#2016-07-05| 846.35
#2016-07-06| 839.17
#2016-07-07| 845.48
#2016-07-08| 843.11
#2016-07-11| 857.30
#2016-07-12| 871.87
#2016-07-13| 882.93
#2016-07-14| 889.08
#2016-07-15| 892.90
#2016-07-18| 892.10
#2016-07-19| 893.28
#2016-07-20| 891.08
#2016-07-21| 892.81
#2016-07-22| 894.39
#2016-07-25| 893.15
#2016-07-26| 893.17
#2016-07-27| 894.32
#2016-07-28| 897.89
#2016-07-29| 890.65
#2016-08-01| 904.21
#2016-08-02| 900.60
#2016-08-03| 895.12
#2016-08-04| 898.64
#2016-08-05| 910.36
#2016-08-08| 916.42
#2016-08-09| 918.60
#2016-08-10| 922.76
#2016-08-11| 920.00
#2016-08-12| 922.71
#2016-08-15| 922.87
#2016-08-16| 927.56
#2016-08-17| 925.11
#2016-08-18| 925.85
#2016-08-19| 913.94
#2016-08-22| 908.90
#2016-08-23| 911.98
#2016-08-24| 907.42
#2016-08-25| 906.14
#2016-08-26| 907.62
#2016-08-29| 904.06
#2016-08-30| 909.65
#2016-08-31| 903.34
#2016-09-01| 898.87
#2016-09-02| 903.80
#2016-09-05| 914.16
#2016-09-06| 928.51
#2016-09-07| 933.34
#2016-09-08| 935.62
#2016-09-09| 924.90
#2016-09-12| 897.96
#2016-09-13| 895.23
#2016-09-14| 892.56
#2016-09-15| 893.79
#2016-09-16| 892.24
#2016-09-19| 905.07
#2016-09-20| 908.45
#2016-09-21| 915.32
#2016-09-22| 926.26
#2016-09-23| 928.19
#2016-09-26| 917.34
#2016-09-27| 919.66
#2016-09-28| 921.89
#2016-09-29| 925.27
#2016-09-30| 919.94
#2016-10-03| 930.77
#2016-10-04| 937.94
#2016-10-05| 936.60
#2016-10-06| 940.16
#2016-10-07| 941.81
#2016-10-10| 942.91
#2016-10-11| 938.74
#2016-10-12| 934.26
#2016-10-13| 928.66
#2016-10-14| 935.36
#2016-10-17| 931.88
#2016-10-18| 946.83
#2016-10-19| 960.39
#2016-10-20| 969.89
#2016-10-21| 964.15
#2016-10-24| 967.98
#2016-10-25| 970.74
#2016-10-26| 969.40
#2016-10-27| 962.05
#2016-10-28| 962.84
#2016-10-31| 963.25
#2016-11-01| 974.08
#2016-11-02| 965.80
#2016-11-03| 961.42
#2016-11-04| 963.33
#2016-11-07| 975.57
#2016-11-08| 982.46
#2016-11-09| 970.48
#2016-11-10| 996.41
#2016-11-11| 983.64
#2016-11-14| 975.20
#2016-11-15| 960.48
#2016-11-16| 962.91
#2016-11-17| 963.88
#2016-11-18| 953.39
#2016-11-21| 953.39
#2016-11-22| 969.80
#2016-11-23| 975.15
#2016-11-24| 974.34
#2016-11-25| 980.06
#2016-11-28| 990.86
#2016-11-29| 986.23
#2016-11-30| 984.79
#2016-12-01| 988.63
#2016-12-02| 985.76
#2016-12-05| 982.66
#2016-12-06| 991.92
#2016-12-07| 997.73
#2016-12-08|1012.96
#2016-12-09|1010.78
#2016-12-12|1004.31
#2016-12-13|1005.58
#2016-12-14|1001.11
#2016-12-15| 987.36
#2016-12-16| 985.37
#2016-12-19| 976.55
#2016-12-20| 973.02
#2016-12-21| 974.16
#2016-12-22| 956.20
#2016-12-23| 949.32
#2016-12-26| 946.39
#2016-12-27| 946.24
#2016-12-28| 955.91
#2016-12-29| 957.39
#2016-12-30| 967.93
#2017-01-02| 971.06
#2017-01-03| 972.58
#2017-01-04| 979.57
#2017-01-05| 999.93
#2017-01-06| 997.88
#2017-01-09| 994.66
#2017-01-10|1000.98
#2017-01-11|1011.65
#2017-01-12|1021.42
#2017-01-13|1024.09
#2017-01-16|1017.13
#2017-01-17|1021.77
#2017-01-18|1024.58
#2017-01-19|1022.19
#2017-01-20|1020.11
#2017-01-23|1033.22
#2017-01-24|1046.19
#2017-01-25|1049.70
#2017-01-26|1052.15
#2017-01-27|1050.11
#2017-01-30|1050.84
#2017-01-31|1048.43
#2017-02-01|1056.24
#2017-02-02|1060.76
#2017-02-03|1060.61
#2017-02-06|1065.97
#2017-02-07|1063.63
#2017-02-08|1063.86
#2017-02-09|1067.13
#2017-02-10|1077.48
#2017-02-13|1085.32
#2017-02-14|1083.75
#2017-02-15|1092.78
#2017-02-16|1088.80
#2017-02-17|1085.04
#2017-02-20|1088.43
#2017-02-21|1089.59
#2017-02-22|1092.99
#2017-02-23|1092.68
#2017-02-24|1085.52
#2017-02-27|1083.64
#2017-02-28|1085.16
#2017-03-01|1082.30
#2017-03-02|1079.29
#2017-03-03|1068.16
#2017-03-06|1072.76
#2017-03-07|1077.40
#2017-03-08|1071.57
#2017-03-09|1054.51
#2017-03-10|1044.61
#2017-03-13|1050.99
#2017-03-14|1058.22
#2017-03-15|1062.22
#2017-03-16|1088.68
#2017-03-17|1091.64
#2017-03-20|1101.52
#2017-03-21|1106.21
#2017-03-22|1094.24
#2017-03-23|1095.27
#2017-03-24|1092.21
#2017-03-27|1086.13
#2017-03-28|1091.61
#2017-03-29|1092.83
#2017-03-30|1087.95
#2017-03-31|1089.10
#2017-04-03|1093.27
#2017-04-04|1096.60
#2017-04-05|1108.47
#2017-04-06|1102.96
#2017-04-07|1100.72
#2017-04-10|1103.84
#2017-04-11|1102.44
#2017-04-12|1101.82
#2017-04-13|1099.64
#2017-04-14|1093.67
#2017-04-17|1091.97
#2017-04-18|1087.62
#2017-04-19|1077.42
#2017-04-20|1075.47
#2017-04-21|1079.54
#2017-04-24|1080.73
#2017-04-25|1093.44
#2017-04-26|1097.13
#2017-04-27|1091.33
#2017-04-28|1089.98
#2017-05-01|1089.97
#2017-05-02|1092.43
#2017-05-03|1091.07
#2017-05-04|1085.45
#2017-05-05|1064.71
#2017-05-08|1066.45
#2017-05-09|1056.12
#2017-05-10|1053.86
#2017-05-11|1061.12
#2017-05-12|1061.37
#2017-05-15|1071.56
#2017-05-16|1076.24
#2017-05-17|1079.56
#2017-05-18|1066.44
#2017-05-19|1066.52
#2017-05-22|1071.20
#2017-05-23|1067.88
#2017-05-24|1066.10
#2017-05-25|1080.80
#2017-05-26|1088.54
#2017-05-29|1086.30
#2017-05-30|1086.66
#2017-05-31|1084.44
#2017-06-01|1078.90
#2017-06-02|1078.00
#2017-06-05|1084.58
#2017-06-06|1086.72
#2017-06-07|1092.17
#2017-06-08|1090.66
#2017-06-09|1094.05
#2017-06-12|1087.86
#2017-06-13|1095.40
#2017-06-14|1097.70
#2017-06-15|1091.19
#2017-06-16|1087.91
#2017-06-19|1097.61
#2017-06-20|1097.51
#2017-06-21|1094.54
#2017-06-22|1090.93
#2017-06-23|1090.37
#2017-06-26|1103.41
#2017-06-27|1103.44
#2017-06-28|1101.82
#2017-06-29|1112.48
#2017-06-30|1114.87
#2017-07-03|1125.51
#2017-07-04|1120.26
#2017-07-05|1129.09
#2017-07-06|1128.27
#2017-07-07|1123.54
#2017-07-10|1120.76
#2017-07-11|1124.03
#2017-07-12|1136.32
#2017-07-13|1148.53
#2017-07-14|1148.95
#2017-07-17|1154.50
#2017-07-18|1158.39
#2017-07-19|1172.48
#2017-07-20|1166.60
#2017-07-21|1165.75
#2017-07-24|1168.05
#2017-07-25|1170.11
#2017-07-26|1171.40
#2017-07-27|1179.77
#2017-07-28|1173.57
#2017-07-31|1188.81
#2017-08-01|1196.39
#2017-08-02|1201.87
#2017-08-03|1197.91
#2017-08-04|1206.65
#2017-08-07|1215.71
#2017-08-08|1220.98
#2017-08-09|1218.10
#2017-08-10|1199.11
#2017-08-11|1176.48
#2017-08-14|1189.59
#2017-08-15|1184.81
#2017-08-16|1188.42
#2017-08-17|1198.71
#2017-08-18|1193.98
#2017-08-21|1193.57
#2017-08-22|1202.94
#2017-08-23|1210.31
#2017-08-24|1215.37
#2017-08-25|1218.84
#2017-08-28|1225.93
#2017-08-29|1223.31
#2017-08-30|1239.41
#2017-08-31|1242.81
#2017-09-01|1249.69
#2017-09-04|1245.51
#2017-09-05|1252.11
#2017-09-06|1252.42
#2017-09-07|1259.99
#2017-09-08|1270.51
#2017-09-11|1274.83
#2017-09-12|1281.02
#2017-09-13|1273.49
#2017-09-14|1269.96
#2017-09-15|1267.19
#2017-09-18|1275.63
#2017-09-19|1269.82
#2017-09-20|1276.67
#2017-09-21|1267.67
#2017-09-22|1248.70
#2017-09-25|1227.21
#2017-09-26|1230.78
#2017-09-27|1227.26
#2017-09-28|1218.33
#2017-09-29|1232.40
#2017-10-02|1232.53
#2017-10-03|1236.85
#2017-10-04|1245.23
#2017-10-05|1248.03
#2017-10-06|1259.24
#2017-10-09|1255.68
#2017-10-10|1257.88
#2017-10-11|1262.32
#2017-10-12|1268.88
#2017-10-13|1270.54
#2017-10-16|1283.69
#2017-10-17|1277.55
#2017-10-18|1271.69
#2017-10-19|1259.34
#2017-10-20|1268.71
#2017-10-23|1265.46
#2017-10-24|1270.20
#2017-10-25|1276.12
#2017-10-26|1276.90
#2017-10-27|1270.29
#2017-10-30|1268.86
#2017-10-31|1269.01
#2017-11-01|1273.29
#2017-11-02|1272.07
#2017-11-03|1275.60
#2017-11-06|1272.68
#2017-11-07|1272.00
#2017-11-08|1266.63
#2017-11-09|1271.34
#2017-11-10|1269.27
#2017-11-13|1267.38
#2017-11-14|1268.15
#2017-11-15|1250.43
#2017-11-16|1248.93
#2017-11-17|1248.47
#2017-11-20|1251.88
#2017-11-21|1257.03
#2017-11-22|1265.69
#2017-11-23|1268.20
#2017-11-24|1263.14
#2017-11-27|1264.26
#2017-11-28|1265.85
#2017-11-29|1269.90
#2017-11-30|1256.22
#2017-12-01|1255.46
#2017-12-04|1262.55
#2017-12-05|1258.66
#2017-12-06|1238.24
#2017-12-07|1240.14
#2017-12-08|1251.05
#2017-12-11|1255.13
#2017-12-12|1251.33
#2017-12-13|1249.99
#2017-12-14|1256.88
#2017-12-15|1259.62
#2017-12-18|1273.33
#2017-12-19|1281.43
#2017-12-20|1283.56
#2017-12-21|1294.50
#2017-12-22|1299.34
#2017-12-25|1300.45
#2017-12-26|1302.76
#2017-12-27|1320.73
#2017-12-28|1332.32
#2017-12-29|1338.70
#2018-01-01|1335.92
#2018-01-02|1353.50
#2018-01-03|1365.51
#2018-01-04|1378.99
#2018-01-05|1387.25
#2018-01-08|1405.95
#2018-01-09|1415.24
#2018-01-10|1411.84
#2018-01-11|1410.85
#2018-01-12|1419.22
#2018-01-15|1414.99
#2018-01-16|1410.02
#2018-01-17|1410.24
#2018-01-18|1407.76
#2018-01-19|1414.03
#2018-01-22|1425.34
#2018-01-23|1436.39
#2018-01-24|1434.95
#2018-01-25|1447.32
#2018-01-26|1454.71
#2018-01-29|1470.65
#2018-01-30|1445.06
#2018-01-31|1443.69
#2018-02-01|1438.71
#2018-02-02|1432.54
#2018-02-05|1418.06
#2018-02-06|1359.17
#2018-02-07|1368.15
#2018-02-08|1364.18
#2018-02-09|1340.99
#2018-02-12|1354.40
#2018-02-13|1361.35
#2018-02-14|1371.95
#2018-02-15|1384.90
#2018-02-16|1381.87
#2018-02-19|1377.10
#2018-02-20|1371.88
#2018-02-21|1390.89
#2018-02-22|1382.64
#2018-02-23|1408.41
#2018-02-26|1420.39
#2018-02-27|1408.65
#2018-02-28|1402.99
#2018-03-01|1392.87
#2018-03-02|1374.85
#2018-03-05|1356.76
#2018-03-06|1368.67
#2018-03-07|1348.72
#2018-03-08|1352.28
#2018-03-09|1351.44
#2018-03-12|1376.15
#2018-03-13|1380.53
#2018-03-14|1379.38
#2018-03-15|1376.68
#2018-03-16|1376.22
#2018-03-19|1360.08
#2018-03-20|1367.39
#2018-03-21|1364.94
#2018-03-22|1363.34
#2018-03-23|1340.13
#2018-03-26|1347.86
#2018-03-27|1362.48
#2018-03-28|1341.36
#2018-03-29|1338.95
#2018-03-30|1342.25
#2018-04-02|1348.07
#2018-04-03|1346.62
#2018-04-04|1329.48
#2018-04-05|1343.67
#2018-04-06|1346.53
#2018-04-09|1367.00
#2018-04-10|1382.14
#2018-04-11|1385.11
#2018-04-12|1379.59
#2018-04-13|1379.44
#2018-04-16|1369.84
#2018-04-17|1360.79
#2018-04-18|1364.42
#2018-04-19|1396.67
#2018-04-20|1384.48
#2018-04-23|1372.67
#2018-04-24|1362.35
#2018-04-25|1349.95
#2018-04-26|1343.25
#2018-04-27|1350.28
#2018-04-30|1355.47
#2018-05-01|1355.45
#2018-05-02|1348.59
#2018-05-03|1339.31
#2018-05-04|1329.69
#2018-05-07|1338.71
#2018-05-08|1342.67
#2018-05-09|1338.33
#2018-05-10|1343.46
#2018-05-11|1365.50
#2018-05-14|1375.50
#2018-05-15|1368.20
#2018-05-16|1370.94
#2018-05-17|1372.03
#2018-05-18|1375.00
#2018-05-21|1366.58
#2018-05-22|1364.12
#2018-05-23|1343.09
#2018-05-24|1345.44
#2018-05-25|1347.18
#2018-05-28|1354.52
#2018-05-29|1349.08
#2018-05-30|1335.76
#2018-05-31|1345.80
#2018-06-01|1349.81
#2018-06-04|1363.06
#2018-06-05|1361.76
#2018-06-06|1372.04
#2018-06-07|1382.22
#2018-06-08|1365.35
#2018-06-11|1363.78
#2018-06-12|1362.72
#2018-06-13|1356.79
#2018-06-14|1342.99
#2018-06-15|1333.40
#2018-06-18|1324.05
#2018-06-19|1293.94
#2018-06-20|1308.72
#2018-06-21|1297.20
#2018-06-22|1304.03
#2018-06-25|1288.24
#2018-06-26|1282.16
#2018-06-27|1265.31
#2018-06-28|1254.23
#2018-06-29|1286.06
#2018-07-02|1280.86
#2018-07-03|1277.15
#2018-07-04|1277.56
#2018-07-05|1262.95
#2018-07-06|1256.23
#2018-07-09|1278.05
#2018-07-10|1286.44
#2018-07-11|1273.01
#2018-07-12|1277.70
#2018-07-13|1281.58
#2018-07-16|1270.88
#2018-07-17|1267.57
#2018-07-18|1264.53
#2018-07-19|1253.84
#2018-07-20|1254.37
#2018-07-23|1269.89
#2018-07-24|1292.80
#2018-07-25|1299.65
#2018-07-26|1307.09
#2018-07-27|1316.76
#2018-07-30|1320.61
#2018-07-31|1324.93
#2018-08-01|1323.91
#2018-08-02|1304.85
#2018-08-03|1304.13
#2018-08-06|1304.52
#2018-08-07|1315.84
#2018-08-08|1323.00
#2018-08-09|1326.18
#2018-08-10|1312.25
#2018-08-13|1288.20
#2018-08-14|1289.19
#2018-08-15|1276.04
#2018-08-16|1264.64
#2018-08-17|1272.50
#2018-08-20|1286.92
#2018-08-21|1297.71
#2018-08-22|1304.14
#2018-08-23|1308.17
#2018-08-24|1305.13
#2018-08-27|1318.38
#2018-08-28|1330.07
#2018-08-29|1332.92
#2018-08-30|1330.15
#2018-08-31|1329.86
#2018-09-03|1316.49
#2018-09-04|1312.22
#2018-09-05|1296.68
#2018-09-06|1296.40
#2018-09-07|1302.21
#2018-09-10|1281.21
#2018-09-11|1270.47
#2018-09-12|1272.00
#2018-09-13|1291.42
#2018-09-14|1302.78
#2018-09-17|1292.93
#2018-09-18|1296.74
#2018-09-19|1308.88
#2018-09-20|1312.58
#2018-09-21|1344.44
#2018-09-24|1327.97
#2018-09-25|1323.78
#2018-09-26|1326.26
#2018-09-27|1331.52
#2018-09-28|1322.54
#2018-10-01|1326.41
#2018-10-02|1310.65
#2018-10-03|1309.46
#2018-10-04|1292.01
#2018-10-05|1271.15
#2018-10-08|1251.66
#2018-10-09|1255.92
#2018-10-10|1265.82
#2018-10-11|1199.16
#2018-10-12|1235.02
#2018-10-15|1217.00
#2018-10-16|1223.60
#2018-10-17|1219.29
#2018-10-18|1211.06
#2018-10-19|1213.75
#2018-10-22|1219.31
#2018-10-23|1198.26
#2018-10-24|1192.34
#2018-10-25|1176.52
#2018-10-26|1170.63
#2018-10-29|1171.16
#2018-10-30|1168.42
#2018-10-31|1190.90
#2018-11-01|1197.78
#2018-11-02|1225.76
#2018-11-05|1224.31
#2018-11-06|1225.44
#2018-11-07|1233.19
#2018-11-08|1236.51
#2018-11-09|1219.71
#2018-11-12|1211.19
#2018-11-13|1211.77
#2018-11-14|1211.20
#2018-11-15|1221.56
#2018-11-16|1224.16
#2018-11-19|1230.37
#2018-11-20|1214.50
#2018-11-21|1208.30
#2018-11-22|1203.06
#2018-11-23|1202.05
#2018-11-26|1200.79
#2018-11-27|1187.56
#2018-11-28|1189.44
#2018-11-29|1198.79
#2018-11-30|1200.25
#2018-12-03|1218.89
#2018-12-04|1221.68
#2018-12-05|1205.53
#2018-12-06|1187.69
#2018-12-07|1189.21
#2018-12-10|1176.94
#2018-12-11|1173.49
#2018-12-12|1187.10
#2018-12-13|1195.66
#2018-12-14|1186.17
#2018-12-17|1188.41
#2018-12-18|1185.07
#2018-12-19|1193.80
#2018-12-20|1189.23
#2018-12-21|1179.06
#2018-12-24|1169.31
#2018-12-25|1159.87
#2018-12-26|1157.09
#2018-12-27|1164.38
#2018-12-28|1178.33
#2018-12-31|1183.55
#2019-01-01|1181.85
#2019-01-02|1153.51
#2019-01-03|1143.66
#2019-01-04|1154.35
#2019-01-07|1176.93
#2019-01-08|1180.04
#2019-01-09|1186.58
#2019-01-10|1186.88
#2019-01-11|1188.66
#2019-01-14|1176.73
#2019-01-15|1187.90
#2019-01-16|1184.48
#2019-01-17|1184.93
#2019-01-18|1192.86
#2019-01-21|1195.25
#2019-01-22|1185.57
#2019-01-23|1180.13
#2019-01-24|1178.17
#2019-01-25|1186.44
#2019-01-28|1185.12
#2019-01-29|1182.44
#2019-01-30|1190.25
#2019-01-31|1203.20
#2019-02-01|1200.35
#2019-02-04|1196.17
#2019-02-05|1196.32
#2019-02-06|1201.47
#2019-02-07|1201.47
#2019-02-08|1191.89
#2019-02-11|1179.28
#2019-02-12|1184.50
#2019-02-13|1190.96
#2019-02-14|1186.86
#2019-02-15|1173.10
#2019-02-18|1181.15
#2019-02-19|1185.46
#2019-02-20|1204.84
#2019-02-21|1211.89
#2019-02-22|1217.49
#2019-02-25|1230.98
#2019-02-26|1227.60
#2019-02-27|1225.12
#2019-02-28|1217.90
#2019-03-01|1222.32
#2019-03-04|1222.93
#2019-03-05|1226.34
#2019-03-06|1229.22
#2019-03-07|1229.70
#2019-03-08|1210.89
#2019-03-11|1216.51
#2019-03-12|1225.17
#2019-03-13|1221.57
#2019-03-14|1218.73
#2019-03-15|1226.30
#2019-03-18|1239.77
#2019-03-19|1236.34
#2019-03-20|1235.54
#2019-03-21|1241.07
#2019-03-22|1244.00
#2019-03-25|1222.36
#2019-03-26|1228.37
#2019-03-27|1231.24
#2019-03-28|1230.43
#2019-03-29|1243.24
#2019-04-01|1245.20
#2019-04-02|1246.66
#2019-04-03|1253.42
#2019-04-04|1248.58
#2019-04-05|1252.72
#2019-04-08|1252.21
#2019-04-09|1259.52
#2019-04-10|1256.49
#2019-04-11|1247.77
#2019-04-12|1240.41
#2019-04-15|1242.52
#2019-04-16|1246.11
#2019-04-17|1248.01
#2019-04-18|1238.87
#2019-04-19|1241.20
#2019-04-22|1234.81
#2019-04-23|1230.74
#2019-04-24|1230.03
#2019-04-25|1222.18
#2019-04-26|1227.28
#2019-04-29|1228.21
#2019-04-30|1229.21
#2019-05-01|1229.21
#2019-05-02|1230.03
#2019-05-03|1228.22
#2019-05-06|1208.71
#2019-05-07|1207.43
#2019-05-08|1196.09
#2019-05-09|1177.84
#2019-05-10|1179.73
#2019-05-13|1162.03
#2019-05-14|1156.00
#2019-05-15|1155.81
#2019-05-16|1155.57
#2019-05-17|1144.66
#2019-05-20|1157.80
#2019-05-21|1161.36
#2019-05-22|1156.72
#2019-05-23|1143.34
#2019-05-24|1153.06
#2019-05-27|1163.39
#2019-05-28|1169.98
#2019-05-29|1159.81
#2019-05-30|1160.53
#2019-05-31|1165.10
#2019-06-03|1168.97
#2019-06-04|1167.18
#2019-06-05|1171.99
#2019-06-06|1166.82
#2019-06-07|1166.74
#2019-06-10|1172.57
#2019-06-11|1181.48
#2019-06-12|1180.69
#2019-06-13|1177.49
#2019-06-14|1174.07
#2019-06-17|1165.47
#2019-06-18|1171.86
#2019-06-19|1184.23
#2019-06-20|1196.14
#2019-06-21|1198.35
#2019-06-24|1202.54
#2019-06-25|1206.27
#2019-06-26|1207.99
#2019-06-27|1212.40
#2019-06-28|1208.68
#2019-07-01|1215.60
#2019-07-02|1208.37
#2019-07-03|1203.91
#2019-07-04|1203.78
#2019-07-05|1194.86
#2019-07-08|1181.16
#2019-07-09|1174.38
#2019-07-10|1175.31
#2019-07-11|1181.20
#2019-07-12|1179.32
#2019-07-15|1183.96
#2019-07-16|1184.23
#2019-07-17|1180.29
#2019-07-18|1174.79
#2019-07-19|1175.83
#2019-07-22|1176.03
#2019-07-23|1176.87
#2019-07-24|1166.41
#2019-07-25|1168.33
#2019-07-26|1162.28
#2019-07-29|1153.53
#2019-07-30|1147.59
#2019-07-31|1147.19
#2019-08-01|1129.06
#2019-08-02|1103.20
#2019-08-05|1074.74
#2019-08-06|1070.40
#2019-08-07|1066.26
#2019-08-08|1073.27
#2019-08-09|1070.57
#2019-08-12|1064.33
#2019-08-13|1046.11
#2019-08-14|1056.95
#2019-08-15|1049.31
#2019-08-16|1059.12
#2019-08-19|1061.14
#2019-08-20|1058.31
#2019-08-21|1055.46
#2019-08-22|1044.67
#2019-08-23|1054.87
#2019-08-26|1036.01
#2019-08-27|1039.59
#2019-08-28|1037.83
#2019-08-29|1043.82
#2019-08-30|1062.81
#2019-09-02|1067.80
#2019-09-03|1052.71
#2019-09-04|1066.84
#2019-09-05|1081.12
#2019-09-06|1085.41
#2019-09-09|1089.18
#2019-09-10|1091.64
#2019-09-11|1107.34
#2019-09-12|1111.00
#2019-09-13|1117.18
#2019-09-16|1121.49
#2019-09-17|1110.20
#2019-09-18|1106.99
#2019-09-19|1097.29
#2019-09-20|1116.93
#2019-09-23|1104.61
#2019-09-24|1096.93
#2019-09-25|1086.43
#2019-09-26|1088.84
#2019-09-27|1078.30
#2019-09-30|1074.71
#2019-10-01|1071.72
#2019-10-02|1064.87
#2019-10-03|1057.46
#2019-10-04|1057.33
#2019-10-07|1058.44
#2019-10-08|1064.88
#2019-10-09|1061.75
#2019-10-10|1060.44
#2019-10-11|1067.81
#2019-10-14|1079.55
#2019-10-15|1081.99
#2019-10-16|1079.68
#2019-10-17|1086.48
#2019-10-18|1087.22
#2019-10-21|1089.26
#2019-10-22|1093.16
#2019-10-23|1086.44
#2019-10-24|1094.56
#2019-10-25|1089.32
#2019-10-28|1091.30
#2019-10-29|1099.21
#2019-10-30|1102.07
#2019-10-31|1100.40
#2019-11-01|1106.40
#2019-11-04|1123.70
#2019-11-05|1133.46
#2019-11-06|1129.89
#2019-11-07|1133.96
#2019-11-08|1134.22
#2019-11-11|1121.29
#2019-11-12|1127.35
#2019-11-13|1113.43
#2019-11-14|1104.08
#2019-11-15|1102.44
#2019-11-18|1111.64
#2019-11-19|1116.31
#2019-11-20|1112.87
#2019-11-21|1069.98
#2019-11-22|1075.01
#2019-11-25|1090.58
#2019-11-26|1090.85
#2019-11-27|1095.72
#2019-11-28|1093.02
#2019-11-29|1079.82
#2019-12-02|1081.82
#2019-12-03|1078.27
#2019-12-04|1078.85
#2019-12-05|1075.65
#2019-12-06|1080.16
#2019-12-09|1082.23
#2019-12-10|1081.50
#2019-12-11|1084.17
#2019-12-12|1095.21
#2019-12-13|1108.51
#2019-12-16|1106.38
#2019-12-17|1121.95
#2019-12-18|1129.13
#2019-12-19|1125.89
#2019-12-20|1127.07
#2019-12-23|1130.59
#2019-12-24|1129.12
#2019-12-25|1128.57
#2019-12-26|1130.46
#2019-12-27|1142.69
#2019-12-30|1149.23
#2019-12-31|1145.44
#2020-01-01|1145.90
#2020-01-02|1156.10
#2020-01-03|1161.87
#2020-01-06|1148.30
#2020-01-07|1151.52
#2020-01-08|1139.13
#2020-01-09|1153.41
#2020-01-10|1153.08
#2020-01-13|1157.41
#2020-01-14|1158.48
#2020-01-15|1155.14
#2020-01-16|1152.30
#2020-01-17|1157.32
#2020-01-20|1148.66
#2020-01-21|1132.20
#2020-01-22|1132.11
#2020-01-23|1124.44
#2020-01-24|1125.86
#2020-01-27|1115.62
#2020-01-28|1109.21
#2020-01-29|1102.71
#2020-01-30|1062.84
#2020-01-31|1059.00
#2020-02-03|1045.12
#2020-02-04|1066.23
#2020-02-05|1073.36
#2020-02-06|1090.93
#2020-02-07|1083.62
#2020-02-10|1080.89
#2020-02-11|1087.28
#2020-02-12|1093.98
#2020-02-13|1093.84
#2020-02-14|1093.60
#2020-02-17|1093.60
#2020-02-18|1085.52
#2020-02-19|1091.22
#2020-02-20|1085.76
#2020-02-21|1078.16
#2020-02-24|1049.88
#2020-02-25|1047.74
#2020-02-26|1032.32
#2020-02-27|1032.61
#2020-02-28|1002.93
#2020-03-02|1002.74
#2020-03-03|1016.15
#2020-03-04|1024.45
#2020-03-05|1032.36
#2020-03-06|1012.05
#2020-03-09| 953.88
#2020-03-10| 957.10
#2020-03-11| 953.17
#2020-03-12| 896.15
#2020-03-13| 871.47
#2020-03-16| 829.29
#2020-03-17| 808.03
#2020-03-18| 772.87
#2020-03-19| 732.83
#2020-03-20| 778.47
#2020-03-23| 725.98
#2020-03-24| 752.65
#2020-03-25| 787.94
#2020-03-26| 794.33
#2020-03-27| 799.59
#2020-03-30| 788.05
#2020-03-31| 802.43
#2020-04-01| 787.69
#2020-04-02| 792.58
#2020-04-03| 788.93
#2020-04-06| 803.26
#2020-04-07| 833.72
#2020-04-08| 836.31
#2020-04-09| 846.01
#2020-04-10| 850.52
#2020-04-13| 849.79
#2020-04-14| 867.57
#2020-04-15| 876.85
#2020-04-16| 865.91
#2020-04-17| 876.95
#2020-04-20| 872.02
#2020-04-21| 846.26
#2020-04-22| 848.83
#2020-04-23| 856.60
#2020-04-24| 847.07
#2020-04-27| 864.16
#2020-04-28| 869.07
#2020-04-29| 884.51
#2020-04-30| 920.22
#2020-05-01| 920.22
#2020-05-04| 881.55
#2020-05-05| 886.21
#2020-05-06| 886.83
#2020-05-07| 882.75
#2020-05-08| 894.03
#2020-05-11| 903.54
#2020-05-12| 895.87
#2020-05-13| 899.56
#2020-05-14| 883.65
#2020-05-15| 887.66
#2020-05-18| 893.73
#2020-05-19| 906.64
#2020-05-20| 910.62
#2020-05-21| 914.26
#2020-05-22| 890.67
#2020-05-25| 890.65
#2020-05-26| 905.58
#2020-05-27| 907.12
#2020-05-28| 906.15
#2020-05-29| 906.26
#2020-06-01| 923.81
#2020-06-02| 935.15
#2020-06-03| 950.49
#2020-06-04| 955.23
#2020-06-05| 971.49
#2020-06-08| 981.44
#2020-06-09| 981.35
#2020-06-10| 979.61
#2020-06-11| 960.27
#2020-06-12| 952.36
#2020-06-15| 935.14
#2020-06-16| 954.76
#2020-06-17| 957.15
#2020-06-18| 961.55
#2020-06-19| 958.47
#2020-06-22| 962.26
#2020-06-23| 968.87
#2020-06-24| 964.56
#2020-06-25| 962.25
#2020-06-26| 960.44
#2020-06-29| 953.58
#2020-06-30| 959.90
#2020-07-01| 965.96
#2020-07-02| 982.04
#2020-07-03| 990.05
#2020-07-06|1014.13
#2020-07-07|1004.66
#2020-07-08|1014.90
#2020-07-09|1022.98
#2020-07-10|1004.55
#2020-07-13|1017.08
#2020-07-14|1003.41
#2020-07-15|1005.27
#2020-07-16|1000.53
#2020-07-17|1001.52
#2020-07-20|1008.46
#2020-07-21|1013.84
#2020-07-22|1011.91
#2020-07-23|1012.01
#2020-07-24| 996.04
#2020-07-27| 994.07
#2020-07-28| 988.23
#2020-07-29| 994.77
#2020-07-30| 991.24
#2020-07-31| 996.38
#2020-08-03| 987.59
#2020-08-04| 998.94
#2020-08-05|1014.67
#2020-08-06|1028.25
#2020-08-07|1026.41
#2020-08-10|1035.41
#2020-08-11|1033.35
#2020-08-12|1028.23
#2020-08-13|1033.14
#2020-08-14|1033.92
#2020-08-17|1050.02
#2020-08-18|1057.20
#2020-08-19|1054.33
#2020-08-20|1038.09
#2020-08-21|1044.11
#2020-08-24|1047.85
#2020-08-25|1051.74
#2020-08-26|1051.23
#2020-08-27|1050.54
#2020-08-28|1053.26
#2020-08-31|1044.45
#2020-09-01|1057.76
#2020-09-02|1060.88
#2020-09-03|1061.41
#2020-09-04|1055.46
#2020-09-07|1064.53
#2020-09-08|1059.24
#2020-09-09|1057.36
#2020-09-10|1053.26
#2020-09-11|1052.08
#2020-09-14|1059.52
#2020-09-15|1065.76
#2020-09-16|1070.03
#2020-09-17|1065.81
#2020-09-18|1080.98
#2020-09-21|1066.50
#2020-09-22|1046.42
#2020-09-23|1037.34
#2020-09-24|1003.37
#2020-09-25|1012.99
#2020-09-28|1028.17
#2020-09-29|1031.82
#2020-09-30|1031.16
#2020-10-01|1036.55
#2020-10-02|1036.00
#2020-10-05|1045.46
#2020-10-06|1064.96
#2020-10-07|1060.64
#2020-10-08|1067.27
#2020-10-09|1064.62
#2020-10-12|1070.04
#2020-10-13|1070.20
#2020-10-14|1072.12
#2020-10-15|1065.29
#2020-10-16|1068.86
#2020-10-19|1072.23
#2020-10-20|1076.42
#2020-10-21|1084.25
#2020-10-22|1088.18
#2020-10-23|1086.21
#2020-10-26|1082.33
#2020-10-27|1088.44
#2020-10-28|1086.64
#2020-10-29|1081.69
#2020-10-30|1076.65
#2020-11-02|1083.75
#2020-11-03|1096.38
#2020-11-04|1094.41
#2020-11-05|1116.34
#2020-11-06|1130.28
#2020-11-09|1145.61
#2020-11-10|1146.44
#2020-11-11|1166.82
#2020-11-12|1160.96
#2020-11-13|1167.06
#2020-11-16|1180.35
#2020-11-17|1187.86
#2020-11-18|1199.87
#2020-11-19|1197.13
#2020-11-20|1204.83
#2020-11-23|1226.70
#2020-11-24|1222.39
#2020-11-25|1219.69
#2020-11-26|1240.32
#2020-11-27|1239.68
#2020-11-30|1233.62
#2020-12-01|1250.58
#2020-12-02|1255.00
#2020-12-03|1266.07
#2020-12-04|1282.72
#2020-12-07|1282.76
#2020-12-08|1283.14
#2020-12-09|1283.93
#2020-12-10|1285.79
#2020-12-11|1286.13
#2020-12-14|1290.25
#2020-12-15|1289.78
#2020-12-16|1307.65
#2020-12-17|1312.67
#2020-12-18|1323.21
#2020-12-21|1327.20
#2020-12-22|1308.93
#2020-12-23|1318.64
#2020-12-24|1331.86
#2020-12-25|1335.74
#2020-12-28|1357.30
#2020-12-29|1357.87
#2020-12-30|1376.75
#2020-12-31|1379.32
#2021-01-01|1380.02
#2021-01-04|1414.50
#2021-01-05|1412.46
#2021-01-06|1409.94
#2021-01-07|1441.33
#2021-01-08|1447.69
#2021-01-11|1430.94
#2021-01-12|1423.35
#2021-01-13|1433.15
#2021-01-14|1428.86
#2021-01-15|1410.93
#2021-01-18|1391.53
#2021-01-19|1399.03
#2021-01-20|1402.20
#2021-01-21|1407.57
#2021-01-22|1386.06
#2021-01-25|1405.28
#2021-01-26|1390.71
#2021-01-27|1371.32
#2021-01-28|1341.32
#2021-01-29|1319.66
#2021-02-01|1361.89
#2021-02-02|1388.14
#2021-02-03|1390.95
#2021-02-04|1391.16
#2021-02-05|1385.06
#2021-02-08|1411.65
#2021-02-09|1425.44
#2021-02-10|1435.03
#2021-02-11|1438.85
#2021-02-12|1434.64
#2021-02-15|1437.20
#2021-02-16|1477.90
#2021-02-17|1499.50
#2021-02-18|1507.77
#2021-02-19|1508.13
#2021-02-22|1534.35
#2021-02-23|1558.04
#2021-02-24|1525.39
#2021-02-25|1567.27
#2021-02-26|1510.68
#2021-03-01|1527.43
#2021-03-02|1513.76
#2021-03-03|1567.44
#2021-03-04|1529.67
#2021-03-05|1503.84
#2021-03-08|1494.12
#2021-03-09|1492.64
#2021-03-10|1511.98
#2021-03-11|1544.66
#2021-03-12|1541.05
#2021-03-15|1540.62
#2021-03-16|1535.30
#2021-03-17|1526.16
#2021-03-18|1529.76
#2021-03-19|1509.73
#2021-03-22|1523.85
#2021-03-23|1503.02
#2021-03-24|1471.45
#2021-03-25|1477.21
#2021-03-26|1503.93
#2021-03-29|1514.65
#2021-03-30|1527.60
#2021-03-31|1523.57
#2021-04-01|1550.00
#2021-04-02|1548.92
#2021-04-05|1545.97
#2021-04-06|1565.07
#2021-04-07|1584.85
#2021-04-08|1621.07
#2021-04-09|1618.36
#2021-04-12|1606.03
#2021-04-13|1614.74
#2021-04-14|1638.30
#2021-04-15|1668.89
#2021-04-16|1704.14
#2021-04-19|1742.20
#2021-04-20|1738.44
#2021-04-21|1729.80
#2021-04-22|1739.21
#2021-04-23|1732.97
#2021-04-26|1769.95
#2021-04-27|1785.81
#2021-04-28|1776.19
#2021-04-29|1815.19
#2021-04-30|1803.12
#2021-05-03|1794.57
#2021-05-04|1784.43
#2021-05-05|1812.80
#2021-05-06|1844.08
#2021-05-07|1861.89
#2021-05-10|1936.02
#2021-05-11|1878.61
#2021-05-12|1809.46
#2021-05-13|1755.86
#2021-05-14|1740.64
#2021-05-17|1708.75
#2021-05-18|1769.70
#2021-05-19|1784.83
#2021-05-20|1735.68
#2021-05-21|1758.09
#2021-05-24|1749.57
#2021-05-25|1765.95
#2021-05-26|1766.45
#2021-05-27|1769.70
#2021-05-28|1793.31
#2021-05-31|1817.65
#2021-06-01|1818.00
#2021-06-02|1845.89
#2021-06-03|1852.58
#2021-06-04|1826.94
#2021-06-07|1832.43
#2021-06-08|1814.27
#2021-06-09|1797.66
#2021-06-10|1803.57
#2021-06-11|1817.69
#2021-06-14|1814.18
#2021-06-15|1804.22
#2021-06-16|1772.95
#2021-06-17|1758.78
#2021-06-18|1733.42
#2021-06-21|1711.98
#2021-06-22|1739.71
#2021-06-23|1740.39
#2021-06-24|1752.88
#2021-06-25|1780.17
#2021-06-28|1794.92
#2021-06-29|1790.42
#2021-06-30|1806.76
#2021-07-01|1807.97
#2021-07-02|1797.31
#2021-07-05|1836.29
#2021-07-06|1835.36
#2021-07-07|1834.21
#2021-07-08|1812.91
#2021-07-09|1820.30
#2021-07-12|1826.59
#2021-07-13|1818.26
#2021-07-14|1804.12
#2021-07-15|1836.48
#2021-07-16|1838.08
#2021-07-19|1827.14
#2021-07-20|1788.37
#2021-07-21|1787.35
#2021-07-22|1820.39
#2021-07-23|1828.55
#2021-07-26|1813.26
#2021-07-27|1801.21
#2021-07-28|1805.55
#2021-07-29|1861.89
#2021-07-30|1856.48
#2021-08-02|1884.23
#2021-08-03|1866.11
#2021-08-04|1879.31
#2021-08-05|1863.42
#2021-08-06|1863.45
#2021-08-09|1856.55
#2021-08-10|1835.21
#2021-08-11|1851.64
#2021-08-12|1873.48
#2021-08-13|1871.71
#2021-08-16|1858.35
#2021-08-17|1819.28
#2021-08-18|1831.61
#2021-08-19|1784.02
#2021-08-20|1737.75
#2021-08-23|1768.03
#2021-08-24|1799.73
#2021-08-25|1815.69
#2021-08-26|1817.43
#2021-08-27|1838.09
#2021-08-30|1884.78
#2021-08-31|1918.28
#2021-09-01|1889.81
#2021-09-02|1889.61
#2021-09-03|1900.91
#2021-09-06|1907.37
#2021-09-07|1910.35
#2021-09-08|1890.39
#2021-09-09|1911.79
#2021-09-10|1930.91
#2021-09-13|1955.06
#2021-09-14|1935.56
#2021-09-15|1940.22
#2021-09-16|1918.01
#2021-09-17|1893.15
#2021-09-20|1843.42
#2021-09-21|1860.51
#2021-09-22|1837.98
#2021-09-23|1855.01
#2021-09-24|1836.50
#2021-09-27|1830.63
#2021-09-28|1840.97
#2021-09-29|1828.32
#2021-09-30|1842.08
#2021-10-01|1818.62
#2021-10-04|1814.76
#2021-10-05|1832.46
#2021-10-06|1808.94
#2021-10-07|1825.11
#2021-10-08|1806.78
#2021-10-11|1812.23
#2021-10-12|1801.47
#2021-10-13|1803.93
#2021-10-14|1815.58
#2021-10-15|1838.30
#2021-10-18|1875.14
#2021-10-19|1870.72
#2021-10-20|1859.13
#2021-10-21|1845.17
#2021-10-22|1817.50
#2021-10-25|1823.38
#2021-10-26|1841.51
#2021-10-27|1824.75
#2021-10-28|1791.05
#2021-10-29|1796.06
#2021-11-01|1793.38
#2021-11-02|1776.88
#2021-11-03|1786.22
#2021-11-04|1788.58
#2021-11-05|1775.77
#2021-11-08|1804.38
#2021-11-09|1810.48
#2021-11-10|1796.31
#2021-11-11|1805.90
#2021-11-12|1812.20
#2021-11-15|1797.81
#2021-11-16|1791.75
#2021-11-17|1787.21
#2021-11-18|1782.11
#2021-11-19|1780.28
#2021-11-22|1782.00
#2021-11-23|1791.67
#2021-11-24|1795.01
#2021-11-25|1798.71
#2021-11-26|1748.08
#2021-11-29|1730.40
#2021-11-30|1716.20
#2021-12-01|1730.96
#2021-12-02|1731.92
#2021-12-03|1735.07
#2021-12-06|1722.80
#2021-12-07|1749.75
#2021-12-08|1763.55
#2021-12-09|1772.61
#2021-12-10|1764.29
#2021-12-13|1762.82
#2021-12-14|1745.55
#2021-12-15|1738.14
#2021-12-16|1746.69
#2021-12-17|1756.37
#2021-12-20|1723.21
#2021-12-21|1746.51
#2021-12-22|1758.23
#2021-12-23|1774.64
#2021-12-24|1774.83
#2021-12-27|1777.34
#2021-12-28|1788.70
#2021-12-29|1787.86
#2021-12-30|1780.90
#2021-12-31|1796.58
#2022-01-03|1808.41
#2022-01-04|1799.31
#2022-01-05|1801.65
#2022-01-06|1794.25
#2022-01-07|1796.84
#2022-01-10|1810.78
#2022-01-11|1804.31
#2022-01-12|1828.96
#2022-01-13|1853.70
#2022-01-14|1837.29
#2022-01-17|1830.96
#2022-01-18|1814.39
#2022-01-19|1808.89
#2022-01-20|1822.75
#2022-01-21|1810.85
#2022-01-24|1777.77
#2022-01-25|1762.32
#2022-01-26|1771.10
#2022-01-27|1752.57
#2022-01-28|1744.19
#2022-01-31|1746.40
#2022-02-01|1763.60
#2022-02-02|1769.11
#2022-02-03|1765.89
#2022-02-04|1782.18
#2022-02-07|1801.98
#2022-02-08|1809.00
#2022-02-09|1838.55
#2022-02-10|1859.00
#2022-02-11|1847.98
#2022-02-14|1816.35
#2022-02-15|1821.54
#2022-02-16|1835.04
#2022-02-17|1847.46
#2022-02-18|1845.40
#2022-02-21|1842.16
#2022-02-22|1822.91
#2022-02-23|1830.72
#2022-02-24|1771.48
#2022-02-25|1802.41
#2022-02-28|1825.50
#2022-03-01|1842.00
#2022-03-02|1867.31
#2022-03-03|1879.98
#2022-03-04|1848.94
#2022-03-07|1834.21
#2022-03-08|1779.62
#2022-03-09|1786.38
#2022-03-10|1813.57
#2022-03-11|1807.19
#2022-03-14|1783.72
#2022-03-15|1726.81
#2022-03-16|1768.70
#2022-03-17|1819.29
#2022-03-18|1829.18
#2022-03-21|1832.88
#2022-03-22|1847.56
#2022-03-23|1859.55
#2022-03-24|1875.01
#2022-03-25|1870.41
#2022-03-28|1860.02
#2022-03-29|1859.49
#2022-03-30|1859.37
#2022-03-31|1849.18
#2022-04-01|1860.12
#2022-04-04|1880.44
#2022-04-05|1886.83
#2022-04-06|1886.99
#2022-04-07|1856.73
#2022-04-08|1888.03
#2022-04-11|1860.86
#2022-04-12|1838.81
#2022-04-13|1862.11
#2022-04-14|1869.63
#2022-04-15|1862.97
#2022-04-18|1850.26
#2022-04-19|1840.33
#2022-04-20|1826.95
#2022-04-21|1816.53
#2022-04-22|1798.94
#2022-04-25|1731.73
#2022-04-26|1726.65
#2022-04-27|1721.41
#2022-04-28|1735.81
#2022-04-29|1747.06
#2022-05-02|1749.83
#2022-05-03|1740.00
#2022-05-04|1724.21
#2022-05-05|1730.07
#2022-05-06|1677.80
#2022-05-09|1638.84
#2022-05-10|1609.01
#2022-05-11|1608.01
#2022-05-12|1552.47
#2022-05-13|1558.20
#2022-05-16|1559.89
#2022-05-17|1610.53
#2022-05-18|1620.46
#2022-05-19|1588.61
#2022-05-20|1622.74
#2022-05-23|1602.86
#2022-05-24|1590.99
#2022-05-25|1588.89
#2022-05-26|1600.86
#2022-05-27|1615.83
#2022-05-30|1639.83
#2022-05-31|1659.42
#2022-06-01|1645.70
#2022-06-02|1643.08
#2022-06-03|1635.57
#2022-06-06|1655.55
#2022-06-07|1639.53
#2022-06-08|1645.68
#2022-06-09|1637.61
#2022-06-10|1624.55
#2022-06-13|1584.66
#2022-06-14|1579.13
#2022-06-15|1576.20
#2022-06-16|1545.38
#2022-06-17|1530.95
#2022-06-20|1500.28
#2022-06-21|1528.72
#2022-06-22|1491.01
#2022-06-23|1484.34
#2022-06-24|1495.62
#2022-06-27|1516.36
#2022-06-28|1519.46
#2022-06-29|1498.55
#2022-06-30|1475.25
#2022-07-01|1465.60
#2022-07-04|1457.58
#2022-07-05|1460.86
#2022-07-06|1430.18
#2022-07-07|1440.61
#2022-07-08|1446.39
#2022-07-11|1437.59
#2022-07-12|1402.50
#2022-07-13|1412.90
#2022-07-14|1411.15
#2022-07-15|1390.51
#2022-07-18|1423.38
#2022-07-19|1433.10
#2022-07-20|1441.71
#2022-07-21|1448.09
#2022-07-22|1452.65
#2022-07-25|1462.74
#2022-07-26|1461.66
#2022-07-27|1461.64
#2022-07-28|1478.98
#2022-07-29|1498.87
#2022-08-01|1517.21
#2022-08-02|1499.72
#2022-08-03|1490.22
#2022-08-04|1490.81
#2022-08-05|1508.00
#2022-08-08|1504.72
#2022-08-09|1511.91
#2022-08-10|1513.36
#2022-08-11|1537.18
#2022-08-12|1553.39
#2022-08-15|1555.89
#2022-08-16|1551.39
#2022-08-17|1557.80
#2022-08-18|1550.13
#2022-08-19|1544.13
#2022-08-22|1528.34
#2022-08-23|1528.42
#2022-08-24|1525.74
#2022-08-25|1541.63
#2022-08-26|1549.37
#2022-08-29|1518.37
#2022-08-30|1533.18
#2022-08-31|1533.21
#2022-09-01|1506.51
#2022-09-02|1490.32
#2022-09-05|1496.02
#2022-09-06|1503.87
#2022-09-07|1494.08
#2022-09-08|1507.24
#2022-09-09|1516.31
#2022-09-12|1533.54
#2022-09-13|1543.38
#2022-09-14|1526.50
#2022-09-15|1522.40
#2022-09-16|1491.38
#2022-09-19|1472.99
#2022-09-20|1482.90
#2022-09-21|1466.07
#2022-09-22|1452.14
#2022-09-23|1434.79
#2022-09-26|1384.29
#2022-09-27|1385.04
#2022-09-28|1342.63
#2022-09-29|1353.96
#2022-09-30|1373.62
#2022-10-03|1362.20
#2022-10-04|1388.63
#2022-10-05|1409.89
#2022-10-06|1420.19
#2022-10-07|1404.49
#2022-10-10|1390.85
#2022-10-11|1362.45
#2022-10-12|1367.65
#2022-10-13|1347.04
#2022-10-14|1355.31
#2022-10-17|1351.52
#2022-10-18|1367.72
#2022-10-19|1359.05
#2022-10-20|1369.29
#2022-10-21|1358.87
#2022-10-24|1352.36
#2022-10-25|1352.08
#2022-10-26|1359.80
#2022-10-27|1383.26
#2022-10-28|1364.70
#2022-10-31|1357.98
#2022-11-01|1377.17
#2022-11-02|1389.72
#2022-11-03|1377.94
#2022-11-04|1406.86
#2022-11-07|1441.56
#2022-11-08|1446.29
#2022-11-09|1455.73
#2022-11-10|1441.45
#2022-11-11|1501.19
#2022-11-14|1525.41
#2022-11-15|1538.27
#2022-11-16|1518.42
#2022-11-17|1503.44
#2022-11-18|1497.04
#2022-11-21|1490.94
#2022-11-22|1497.15
#2022-11-23|1503.93
#2022-11-24|1527.48
#2022-11-25|1528.54
#2022-11-28|1512.64
#2022-11-29|1532.02
#2022-11-30|1560.85
#2022-12-01|1583.66
#2022-12-02|1579.70
#2022-12-05|1600.48
#2022-12-06|1575.57
#2022-12-07|1557.09
#2022-12-08|1561.32
#2022-12-09|1569.54
#2022-12-12|1555.23
#2022-12-13|1548.10
#2022-12-14|1569.88
#2022-12-15|1560.85
#2022-12-16|1548.91
#2022-12-19|1538.24
#2022-12-20|1512.71
#2022-12-21|1519.64
#2022-12-22|1527.80
#2022-12-23|1502.73
#2022-12-26|1514.69
#2022-12-27|1535.24
#2022-12-28|1539.36
#2022-12-29|1531.65
#2022-12-30|1537.69
#2023-01-02|1547.54
#2023-01-03|1557.70
#2023-01-04|1543.85
#2023-01-05|1554.82
#2023-01-06|1552.66
#2023-01-09|1598.24
#2023-01-10|1604.25
#2023-01-11|1608.01
#2023-01-12|1615.93
#2023-01-13|1629.08
#2023-01-16|1630.68
#2023-01-17|1631.86
#2023-01-18|1646.80
#2023-01-19|1647.31
#2023-01-20|1653.97
#2023-01-23|1652.87
#2023-01-24|1647.23
#2023-01-25|1645.27
#2023-01-26|1652.19
#2023-01-27|1649.12
#2023-01-30|1652.52
#2023-01-31|1651.35
#2023-02-01|1670.43
#2023-02-02|1669.03
#2023-02-03|1659.82
#2023-02-06|1623.29
#2023-02-07|1620.16
#2023-02-08|1628.12
#2023-02-09|1624.15
#2023-02-10|1607.06
#2023-02-13|1601.59
#2023-02-14|1611.92
#2023-02-15|1600.34
#2023-02-16|1603.15
#2023-02-17|1599.10
#2023-02-20|1610.37
#2023-02-21|1613.22
#2023-02-22|1595.89
#2023-02-23|1598.74
#2023-02-24|1572.75
#2023-02-27|1558.74
#2023-02-28|1550.45
#2023-03-01|1561.73
#2023-03-02|1563.81
#2023-03-03|1573.07
#2023-03-06|1580.59
#2023-03-07|1579.95
#2023-03-08|1564.74
#2023-03-09|1549.10
#2023-03-10|1531.36
#2023-03-13|1541.97
#2023-03-14|1526.30
#2023-03-15|1528.33
#2023-03-16|1497.87
#2023-03-17|1524.87
#2023-03-20|1516.53
#2023-03-21|1520.55
#2023-03-22|1526.44
#2023-03-23|1544.64
#2023-03-24|1535.24
#2023-03-27|1530.70
#2023-03-28|1536.73
#2023-03-29|1546.09
#2023-03-30|1548.06
#2023-03-31|1553.14
#2023-04-03|1548.84
#2023-04-04|1548.66
#2023-04-05|1551.90
#2023-04-06|1555.05
#2023-04-07|1558.36
#2023-04-10|1563.97
#2023-04-11|1584.49
#2023-04-12|1590.61
#2023-04-13|1594.66
#2023-04-14|1610.74
#2023-04-17|1609.62
#2023-04-18|1605.53
#2023-04-19|1601.88
#2023-04-20|1592.59
#2023-04-21|1582.43
#2023-04-24|1581.81
#2023-04-25|1565.84
#2023-04-26|1570.19
#2023-04-27|1574.48
#2023-04-28|1580.18
#2023-05-01|1580.18
#2023-05-02|1589.21
#2023-05-03|1586.96
#2023-05-04|1597.13
#2023-05-05|1586.75
#2023-05-08|1592.88
#2023-05-09|1580.83
#2023-05-10|1576.76
#2023-05-11|1557.96
#2023-05-12|1530.89
#2023-05-15|1533.62
#2023-05-16|1539.60
#2023-05-17|1532.36
#2023-05-18|1532.37
#2023-05-19|1529.74
#2023-05-22|1533.57
#2023-05-23|1529.14
#2023-05-24|1525.68
#2023-05-25|1506.84
#2023-05-26|1510.16
#2023-05-29|1517.83
#2023-05-30|1509.79
#2023-05-31|1497.53
#2023-06-01|1503.71
#2023-06-02|1531.66
#2023-06-05|1535.70
#2023-06-06|1539.65
#2023-06-07|1548.69
#2023-06-08|1545.89
#2023-06-09|1549.98
#2023-06-12|1547.29
#2023-06-13|1551.23
#2023-06-14|1563.89
#2023-06-15|1566.61
#2023-06-16|1580.54
#2023-06-19|1569.56
#2023-06-20|1559.80
#2023-06-21|1554.72
#2023-06-22|1550.45
#2023-06-23|1541.15
#2023-06-26|1541.90
#2023-06-27|1546.19
#2023-06-28|1544.32
#2023-06-29|1541.75
#2023-06-30|1543.04
#2023-07-03|1561.02
#2023-07-04|1560.49
#2023-07-05|1561.72
#2023-07-06|1543.07
#2023-07-07|1528.12
#2023-07-10|1537.16
#2023-07-11|1549.38
#2023-07-12|1555.26
#2023-07-13|1571.65
#2023-07-14|1593.75
#2023-07-17|1589.44
#2023-07-18|1583.22
#2023-07-19|1583.47
#2023-07-20|1594.05
#2023-07-21|1582.38
#2023-07-24|1572.97
#2023-07-25|1597.69
#2023-07-26|1611.80
#2023-07-27|1615.27
#2023-07-28|1607.37
#2023-07-31|1618.24
#2023-08-01|1621.19
#2023-08-02|1594.45
#2023-08-03|1585.39
#2023-08-04|1592.88
#2023-08-07|1593.47
#2023-08-08|1583.76
#2023-08-09|1587.22
#2023-08-10|1574.96
#2023-08-11|1563.22
#2023-08-14|1535.87
#2023-08-15|1527.34
#2023-08-16|1510.60
#2023-08-17|1503.88
#2023-08-18|1494.59
#2023-08-21|1496.21
#2023-08-22|1502.14
#2023-08-23|1504.26
#2023-08-24|1512.53
#2023-08-25|1504.01
#2023-08-28|1504.44
#2023-08-29|1522.49
#2023-08-30|1533.86
#2023-08-31|1530.36
#2023-09-01|1548.41
#2023-09-04|1580.36
#2023-09-05|1575.04
#2023-09-06|1563.39
#2023-09-07|1556.30
#2023-09-08|1555.12
#2023-09-11|1563.32
#2023-09-12|1551.15
#2023-09-13|1554.68
#2023-09-14|1573.96
#2023-09-15|1582.55
#2023-09-18|1568.34
#2023-09-19|1570.61
#2023-09-20|1559.45
#2023-09-21|1541.28
#2023-09-22|1544.53
#2023-09-25|1539.41
#2023-09-26|1525.48
#2023-09-27|1513.86
#2023-09-28|1501.43
#2023-09-29|1516.40
#2023-10-02|1515.78
#2023-10-03|1492.06
#2023-10-04|1469.96
#2023-10-05|1475.09
#2023-10-06|1488.44
#2023-10-09|1487.66
#2023-10-10|1500.64
#2023-10-11|1510.87
#2023-10-12|1522.06
#2023-10-13|1511.03
#2023-10-16|1513.43
#2023-10-17|1512.04
#2023-10-18|1511.58
#2023-10-19|1492.30
#2023-10-20|1476.25
#2023-10-23|1455.58
#2023-10-24|1458.53
#2023-10-25|1467.70
#2023-10-26|1447.43
#2023-10-27|1455.55
#2023-10-30|1458.79
#2023-10-31|1455.13
#2023-11-01|1442.60
#2023-11-02|1460.71
#2023-11-03|1476.08
#2023-11-06|1496.44
#2023-11-07|1489.50
#2023-11-08|1483.35
#2023-11-09|1482.54
#2023-11-10|1474.45
#2023-11-13|1478.95
#2023-11-14|1483.12
#2023-11-15|1524.02
#2023-11-16|1527.14
#2023-11-17|1523.73
#2023-11-20|1522.95
#2023-11-21|1545.74
#2023-11-22|1533.81
#2023-11-23|1534.82
#2023-11-24|1530.00
#2023-11-27|1529.93
#2023-11-28|1541.74
#2023-11-29|1553.50
#2023-11-30|1554.27
#2023-12-01|1554.41
#2023-12-04|1566.06
#2023-12-05|1557.80
#2023-12-06|1563.64
#2023-12-07|1550.41
#2023-12-08|1547.59
#2023-12-11|1541.71
#2023-12-12|1543.50
#2023-12-13|1533.62
#2023-12-14|1555.77
#2023-12-15|1584.17
#2023-12-18|1582.26
#2023-12-19|1574.89
#2023-12-20|1568.32
#2023-12-21|1570.72
#2023-12-22|1580.99
#2023-12-25|1580.21
#2023-12-26|1592.25
#2023-12-27|1609.41
#2023-12-28|1631.51
#2023-12-29|1631.68
#2024-01-01|1634.09
#2024-01-02|1633.35
#2024-01-03|1610.05
#2024-01-04|1610.04
#2024-01-05|1605.61
#2024-01-08|1597.39
#2024-01-09|1591.05
#2024-01-10|1585.55
#2024-01-11|1583.19
#2024-01-12|1586.95
#2024-01-15|1586.45
#2024-01-16|1567.89
#2024-01-17|1522.79
#2024-01-18|1520.41
#2024-01-19|1526.42
#2024-01-22|1520.40
#2024-01-23|1505.24
#2024-01-24|1535.32
#2024-01-25|1546.55
#2024-01-26|1545.63
#2024-01-29|1557.72
#2024-01-30|1544.37
#2024-01-31|1541.57
#2024-02-01|1539.79
#2024-02-02|1553.28
#2024-02-05|1531.91
#2024-02-06|1548.90
#2024-02-07|1554.15
#2024-02-08|1549.03
#2024-02-09|1540.06
#2024-02-12|1526.07
#2024-02-13|1518.32
#2024-02-14|1520.53
#2024-02-15|1521.19
#2024-02-16|1542.71
#2024-02-19|1554.20
#2024-02-20|1554.92
#2024-02-21|1562.74
#2024-02-22|1574.71
#2024-02-23|1570.74
#2024-02-26|1562.86
#2024-02-27|1562.13
#2024-02-28|1545.03
#2024-02-29|1555.48
#2024-03-01|1575.82
#2024-03-04|1580.57
#2024-03-05|1572.51
#2024-03-06|1584.87
#2024-03-07|1601.13
#2024-03-08|1604.90
#2024-03-11|1602.69
#2024-03-12|1597.48
#2024-03-13|1571.71
#2024-03-14|1589.64
#2024-03-15|1587.29
#2024-03-18|1597.05
#2024-03-19|1580.70
#2024-03-20|1566.08
#2024-03-21|1600.52
#2024-03-22|1593.29
#2024-03-25|1603.51
#2024-03-26|1601.47
#2024-03-27|1599.85
#2024-03-28|1609.82
#2024-03-29|1611.03
#2024-04-01|1638.36
#2024-04-02|1653.87
#2024-04-03|1667.47
#2024-04-04|1674.17
#2024-04-05|1674.00
#2024-04-08|1688.25
#2024-04-09|1704.77
#2024-04-10|1722.03
#2024-04-11|1711.16
#2024-04-12|1705.66
#2024-04-15|1690.04
#2024-04-16|1666.69
#2024-04-17|1666.94
#2024-04-18|1681.12
#2024-04-19|1672.77
#2024-04-22|1669.52
#2024-04-23|1658.40
#2024-04-24|1688.25
#2024-04-25|1693.84
#2024-04-26|1708.32
#2024-04-29|1725.07
#2024-04-30|1718.30
#2024-05-01|1718.20
#2024-05-02|1725.41
#2024-05-03|1721.92
#2024-05-06|1728.92
#2024-05-07|1713.71
#2024-05-08|1718.01
#2024-05-09|1708.04
#2024-05-10|1730.21
#2024-05-13|1744.04
#2024-05-14|1758.08
#2024-05-15|1767.53
#2024-05-16|1785.00
#2024-05-17|1794.57
#2024-05-20|1811.51
#2024-05-21|1812.13
#2024-05-22|1798.00
#2024-05-23|1775.63
#2024-05-24|1776.56
#2024-05-27|1791.19
#2024-05-28|1798.14
#2024-05-29|1788.43
#2024-05-30|1751.84
#2024-05-31|1745.49
#2024-06-03|1766.28
#2024-06-04|1711.00
#2024-06-05|1726.43
#2024-06-06|1742.34
#2024-06-07|1775.79
#2024-06-10|1772.57
#2024-06-11|1746.75
#2024-06-12|1746.17
#2024-06-13|1747.39
#2024-06-14|1751.16
#2024-06-17|1747.10
#2024-06-18|1747.22
#2024-06-19|1747.43
#2024-06-20|1770.25
#2024-06-21|1768.52
#2024-06-24|1760.84
#2024-06-25|1758.57
#2024-06-26|1740.59
#2024-06-27|1731.21
#2024-06-28|1746.49
#2024-07-01|1749.04
#2024-07-02|1740.62
#2024-07-03|1756.52
#2024-07-04|1775.96
#2024-07-05|1785.26
#2024-07-08|1777.56
#2024-07-09|1779.20
#2024-07-10|1756.10
#2024-07-11|1760.43
#2024-07-12|1761.99
#2024-07-15|1761.27
#2024-07-16|1757.05
#2024-07-17|1751.16
#2024-07-18|1750.52
#2024-07-19|1701.27
#2024-07-22|1698.86
#2024-07-23|1684.12
#2024-07-24|1680.36
#2024-07-25|1662.01
#2024-07-26|1677.99
#2024-07-29|1683.69
#2024-07-30|1682.07
#2024-07-31|1704.75
#2024-08-01|1709.99
#2024-08-02|1669.46
#2024-08-05|1589.28
#2024-08-06|1589.54
#2024-08-07|1627.25
#2024-08-08|1610.94
#2024-08-09|1632.43
#2024-08-12|1637.28
#2024-08-13|1625.35
#2024-08-14|1630.43
#2024-08-15|1626.25
#2024-08-16|1650.03
#2024-08-19|1675.20
#2024-08-20|1678.59
#2024-08-21|1686.02
#2024-08-22|1698.67
#2024-08-23|1695.52
#2024-08-26|1727.51
#2024-08-27|1720.07
#2024-08-28|1710.10
#2024-08-29|1703.44
#2024-08-30|1705.51
#2024-09-02|1687.57
#2024-09-03|1676.22
#2024-09-04|1637.70
#2024-09-05|1649.91
#2024-09-06|1652.20
#2024-09-09|1627.58
#2024-09-10|1621.62
#2024-09-11|1616.78
#2024-09-12|1646.20
#2024-09-13|1672.97
#2024-09-16|1693.83
#2024-09-17|1698.11
#2024-09-18|1690.52
#2024-09-19|1709.10
#2024-09-20|1725.07
#2024-09-23|1725.46
#2024-09-24|1761.43
#2024-09-25|1774.90
#2024-09-26|1799.39
#2024-09-27|1846.75
#2024-09-30|1855.64
#2024-10-01|1854.22
#2024-10-02|1866.81
#2024-10-03|1844.95
#2024-10-04|1848.76
#2024-10-07|1837.16
#2024-10-08|1786.88
#2024-10-09|1758.16
#2024-10-10|1770.88
#2024-10-11|1773.30
#2024-10-14|1778.32
#2024-10-15|1749.36
#2024-10-16|1754.70
#2024-10-17|1751.42
#2024-10-18|1774.63
#2024-10-21|1765.47
#2024-10-22|1743.01
#2024-10-23|1739.23
#2024-10-24|1729.18
#2024-10-25|1714.13
#2024-10-28|1727.18
#2024-10-29|1717.11
#2024-10-30|1710.05
#2024-10-31|1710.32
#2024-11-01|1727.37
#2024-11-04|1713.69
#2024-11-05|1743.10
#2024-11-06|1741.20
#2024-11-07|1731.68
#2024-11-08|1725.73
#2024-11-11|1701.77
#2024-11-12|1656.86
#2024-11-13|1631.60
#2024-11-14|1605.21
#2024-11-15|1612.39
#2024-11-18|1632.85
#2024-11-19|1646.05
#2024-11-20|1643.31
#2024-11-21|1637.66
#2024-11-22|1640.56
#2024-11-25|1651.48
#2024-11-26|1650.66
#2024-11-27|1647.05
#2024-11-28|1636.03
#2024-11-29|1639.37
#2024-12-02|1650.82
#2024-12-03|1663.71
#2024-12-04|1671.36
#2024-12-05|1667.56
#2024-12-06|1675.54
#2024-12-09|1685.04
#2024-12-10|1681.15
#2024-12-11|1678.57
#2024-12-12|1672.29
#2024-12-13|1646.68
#2024-12-16|1629.18
#2024-12-17|1604.59
#2024-12-18|1597.84
#2024-12-19|1574.57
#2024-12-20|1549.29
#2024-12-23|1563.99
#2024-12-24|1560.19
#2024-12-25|1559.20
#2024-12-26|1555.89
#2024-12-27|1550.01
#2024-12-30|1538.94
#2024-12-31|1540.31
#2025-01-01|1537.74
#2025-01-02|1535.57
#2025-01-03|1533.31
#2025-01-06|1519.75
#2025-01-07|1531.57
#2025-01-08|1511.45
#2025-01-09|1499.72
#2025-01-10|1493.31
#2025-01-13|1466.39
#2025-01-14|1496.15
#2025-01-15|1494.62
#2025-01-16|1515.30
#2025-01-17|1534.15
#2025-01-20|1540.58
#2025-01-21|1539.75
#2025-01-22|1539.93
#2025-01-23|1540.28
#2025-01-24|1548.04
#2025-01-27|1532.64
#2025-01-28|1520.20
#2025-01-29|1530.14
#2025-01-30|1529.74
#2025-01-31|1538.75
#2025-02-03|1514.12
#2025-02-04|1527.16
#2025-02-05|1539.98
#2025-02-06|1542.07
#2025-02-07|1555.23
#2025-02-10|1551.99
#2025-02-11|1544.90
#2025-02-12|1545.50
#2025-02-13|1566.76
#2025-02-14|1579.10
#2025-02-17|1577.91
#2025-02-18|1574.24
#2025-02-19|1586.10
#2025-02-20|1600.75
#2025-02-21|1609.03
#2025-02-24|1597.71
#2025-02-25|1576.80
#2025-02-26|1580.21
#2025-02-27|1578.71
#2025-02-28|1548.50
#2025-03-03|1557.91
#2025-03-04|1558.31
#2025-03-05|1610.65
#2025-03-06|1633.74
#2025-03-07|1644.47
#2025-03-10|1635.06
#2025-03-11|1622.21
#2025-03-12|1626.87
#2025-03-13|1613.39
#2025-03-14|1633.04
#2025-03-17|1642.37
#2025-03-18|1667.66
#2025-03-19|1678.01
#2025-03-20|1692.54
#2025-03-21|1667.31
#2025-03-24|1678.63
#2025-03-25|1660.37
#2025-03-26|1659.73
#2025-03-27|1663.14
#2025-03-28|1653.06
#2025-03-31|1634.48
#2025-04-01|1638.48
#2025-04-02|1643.43
#2025-04-03|1629.37
#2025-04-04|1589.16
#2025-04-07|1459.97
#2025-04-08|1458.31
#2025-04-09|1423.57
#2025-04-10|1471.12
#2025-04-11|1524.14
#2025-04-14|1550.10
#2025-04-15|1585.13
#2025-04-16|1580.60
#2025-04-17|1588.40
#2025-04-18|1587.95
#2025-04-21|1599.53
#2025-04-22|1612.54
#2025-04-23|1615.33
#2025-04-24|1617.60
#2025-04-25|1601.72
#2025-04-28|1619.15
#2025-04-29|1624.08
#2025-04-30|1625.94
#2025-05-01|1625.85
#2025-05-02|1644.78
#2025-05-05|1668.38
#2025-05-06|1665.43
#2025-05-07|1675.31
#2025-05-08|1640.24
#2025-05-09|1647.74
#2025-05-12|1689.64
#2025-05-13|1680.83
#2025-05-14|1700.43
#2025-05-15|1700.61
#2025-05-16|1708.28
#2025-05-19|1712.44
#2025-05-20|1704.14
#2025-05-21|1725.19
#2025-05-22|1718.76
#2025-05-23|1735.91
#2025-05-26|1742.64
#2025-05-27|1727.27
#2025-05-28|1724.73
#2025-05-29|1726.98
#2025-05-30|1709.66
#2025-06-02|1705.55
#2025-06-03|1711.28
#2025-06-04|1725.27
#2025-06-05|1734.21
#2025-06-06|1750.57
#2025-06-09|1753.42
#2025-06-10|1764.29
#2025-06-11|1776.64
#2025-06-12|1772.38
#2025-06-13|1761.59
#2025-06-16|1767.59
#2025-06-17|1752.88
#2025-06-18|1746.21
#2025-06-19|1712.17
#2025-06-20|1715.31
#2025-06-23|1713.05
#2025-06-24|1745.36
#2025-06-25|1754.24
#2025-06-26|1785.89
#2025-06-27|1807.02
#2025-06-30|1800.88
#2025-07-01|1809.05
#2025-07-02|1821.77
#2025-07-03|1841.63
#2025-07-04|1828.97
#2025-07-07|1800.23
#2025-07-08|1798.98
#2025-07-09|1781.83
#2025-07-10|1777.70
#2025-07-11|1776.48
#2025-07-14|1784.72
#2025-07-15|1795.32
#2025-07-16|1790.81
#2025-07-17|1801.95
#2025-07-18|1813.81
#2025-07-21|1837.64
#2025-07-22|1837.20
#2025-07-23|1856.80
#2025-07-24|1862.99
#2025-07-25|1847.32
#2025-07-28|1841.50
#2025-07-29|1850.99
#2025-07-30|1857.55
#2025-07-31|1825.76
#2025-08-01|1800.85
#2025-08-04|1823.65
#2025-08-05|1829.86
#2025-08-06|1836.44
#2025-08-07|1835.90
#2025-08-08|1838.11
#2025-08-11|1838.49
#2025-08-12|1841.34
#2025-08-13|1860.39
#2025-08-14|1855.24
#2025-08-15|1868.71
#2025-08-18|1883.59
#2025-08-19|1881.80
#2025-08-20|1873.21
#2025-08-21|1876.97
#2025-08-22|1864.23
#2025-08-25|1897.28
#2025-08-26|1883.48
#2025-08-27|1885.02
#2025-08-28|1872.03
#2025-08-29|1878.28
#2025-09-01|1907.60
#2025-09-02|1902.87
#2025-09-03|1930.64
#2025-09-04|1903.39
#2025-09-05|1928.26
#2025-09-08|1929.12
#2025-09-09|1947.78
#2025-09-10|1954.15
#2025-09-11|1948.34
#2025-09-12|1974.33
#2025-09-15|1975.43
#2025-09-16|1979.34
#2025-09-17|1980.40
#2025-09-18|1971.35
#2025-09-19|1986.15
#2025-09-22|1990.61
#2025-09-23|1985.45
#2025-09-24|1984.14
#2025-09-25|1991.16
#2025-09-26|1964.47
#2025-09-29|1993.63
#2025-09-30|2013.84
#2025-10-01|2021.78
#2025-10-02|2039.11
#2025-10-03|2050.09
#2025-10-06|2055.34
#2025-10-07|2058.91
#2025-10-08|2070.20
#2025-10-09|2110.86
#2025-10-10|2074.38
#2025-10-13|2081.21
#2025-10-14|2031.00
#2025-10-15|2064.45
#2025-10-16|2072.46
#2025-10-17|2043.02
#2025-10-20|2038.45
#2025-10-21|2042.35
#2025-10-22|2036.48
#2025-10-23|2043.42
#2025-10-24|2059.37
#2025-10-27|2070.59
#2025-10-28|2058.83
#2025-10-29|2077.75
#2025-10-30|2092.43
#2025-10-31|2068.83
#2025-11-03|2077.95
#2025-11-04|2038.47
#2025-11-05|2045.96
#2025-11-06|2067.40
#2025-11-07|2076.22
#2025-11-10|2091.94
#2025-11-11|2098.12
#2025-11-12|2107.83
#2025-11-13|2139.19
#2025-11-14|2111.38
#2025-11-17|2096.93
#2025-11-18|2050.85
#2025-11-19|2055.60
#2025-11-20|2058.43
#2025-11-21|2000.40
#2025-11-24|2008.12
#2025-11-25|2016.95
#2025-11-26|2029.22
#2025-11-27|2048.71
#2025-11-28|2057.98
#2025-12-01|2081.32
#2025-12-02|2082.39
#2025-12-03|2088.10
#2025-12-04|2084.30
#2025-12-05|2101.74
#2025-12-08|2076.31
#2025-12-09|2051.07
#2025-12-10|2062.28
#2025-12-11|2059.05
#2025-12-12|2102.62
#2025-12-15|2098.06
#2025-12-16|2059.66
#2025-12-17|2068.99
#2025-12-18|2068.73
#2025-12-19|2099.77
#2025-12-22|2134.55
#2025-12-23|2134.31
#2025-12-24|2130.79
#2025-12-25|2130.53
#2025-12-26|2131.60
#2025-12-29|2126.46
#2025-12-30|2150.35
#2025-12-31|2162.51
#2026-01-01|2165.66
#2026-01-02|2185.15
#2026-01-05|2181.62
#2026-01-06|2217.95
#2026-01-07|2239.37
#2026-01-08|2196.88
#2026-01-09|2200.67
#2026-01-12|2230.86
#2026-01-13|2240.20
#2026-01-14|2269.28
#2026-01-15|2280.06
#2026-01-16|2265.52
#2026-01-19|2271.30
#2026-01-20|2251.97
#2026-01-21|2249.42
#2026-01-22|2255.11
#2026-01-23|2251.48
#2026-01-26|2293.17
#2026-01-27|2313.06
#2026-01-28|2369.13
#2026-01-29|2382.73
#2026-01-30|2274.53
#2026-02-02|2190.54
#2026-02-03|2272.23
#2026-02-04|2306.99
#2026-02-05|2256.26
#2026-02-06|2232.42
#2026-02-09|2292.65
#2026-02-10|2304.26
#2026-02-11|2344.44
#2026-02-12|2355.63
#2026-02-13|2287.55
#2026-02-16|2318.48
#2026-02-17|2314.50
#2026-02-18|2322.78
#2026-02-19|2315.30
#2026-02-20|2309.40
#2026-02-23|2348.52
#2026-02-24|2352.97
#2026-02-25|2412.32
#2026-02-26|2403.32
#2026-02-27|2392.04
#2026-03-02|2389.06
#2026-03-03|2332.72