Table Data - NASDAQ Emerging Markets: Asia Large Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Large Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIALCN |
| 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 2026-03-24 |
| Last Updated | 2026-03-24 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMASIALCN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 287.79 |
| 2001-04-02 | 281.14 |
| 2001-04-03 | 274.00 |
| 2001-04-04 | 264.73 |
| 2001-04-05 | 264.90 |
| 2001-04-06 | 270.64 |
| 2001-04-09 | 264.24 |
| 2001-04-10 | 263.26 |
| 2001-04-11 | 270.47 |
| 2001-04-12 | 273.07 |
| 2001-04-13 | . |
| 2001-04-16 | 270.14 |
| 2001-04-17 | 269.80 |
| 2001-04-18 | 278.16 |
| 2001-04-19 | 287.89 |
| 2001-04-20 | 284.97 |
| 2001-04-23 | 284.88 |
| 2001-04-24 | 284.21 |
| 2001-04-25 | 283.87 |
| 2001-04-26 | 283.69 |
| 2001-04-27 | 280.03 |
| 2001-04-30 | 283.71 |
| 2001-05-01 | 283.82 |
| 2001-05-02 | 287.97 |
| 2001-05-03 | 291.33 |
| 2001-05-04 | 284.17 |
| 2001-05-07 | 285.84 |
| 2001-05-08 | 284.10 |
| 2001-05-09 | 284.56 |
| 2001-05-10 | 281.43 |
| 2001-05-11 | 283.83 |
| 2001-05-14 | 280.96 |
| 2001-05-15 | 279.34 |
| 2001-05-16 | 275.89 |
| 2001-05-17 | 282.24 |
| 2001-05-18 | 281.47 |
| 2001-05-21 | 278.49 |
| 2001-05-22 | 280.73 |
| 2001-05-23 | 287.46 |
| 2001-05-24 | 286.92 |
| 2001-05-25 | 285.46 |
| 2001-05-28 | . |
| 2001-05-29 | 282.90 |
| 2001-05-30 | 279.87 |
| 2001-05-31 | 276.65 |
| 2001-06-01 | 274.29 |
| 2001-06-04 | 274.19 |
| 2001-06-05 | 275.06 |
| 2001-06-06 | 279.29 |
| 2001-06-07 | 278.99 |
| 2001-06-08 | 284.92 |
| 2001-06-11 | 284.54 |
| 2001-06-12 | 284.47 |
| 2001-06-13 | 283.22 |
| 2001-06-14 | 279.30 |
| 2001-06-15 | 278.86 |
| 2001-06-18 | 273.05 |
| 2001-06-19 | 273.45 |
| 2001-06-20 | 271.24 |
| 2001-06-21 | 270.82 |
| 2001-06-22 | 269.10 |
| 2001-06-25 | 269.16 |
| 2001-06-26 | 265.40 |
| 2001-06-27 | 266.24 |
| 2001-06-28 | 263.29 |
| 2001-06-29 | 269.49 |
| 2001-07-02 | 269.79 |
| 2001-07-03 | 269.66 |
| 2001-07-04 | . |
| 2001-07-05 | 267.06 |
| 2001-07-06 | 264.99 |
| 2001-07-09 | 260.04 |
| 2001-07-10 | 258.76 |
| 2001-07-11 | 254.62 |
| 2001-07-12 | 258.01 |
| 2001-07-13 | 253.10 |
| 2001-07-16 | 250.29 |
| 2001-07-17 | 249.85 |
| 2001-07-18 | 245.90 |
| 2001-07-19 | 245.62 |
| 2001-07-20 | 245.61 |
| 2001-07-23 | 242.14 |
| 2001-07-24 | 240.04 |
| 2001-07-25 | 242.98 |
| 2001-07-26 | 246.92 |
| 2001-07-27 | 249.16 |
| 2001-07-30 | 248.56 |
| 2001-07-31 | 252.00 |
| 2001-08-01 | 254.85 |
| 2001-08-02 | 259.38 |
| 2001-08-03 | 259.56 |
| 2001-08-06 | 256.57 |
| 2001-08-07 | 253.37 |
| 2001-08-08 | 255.73 |
| 2001-08-09 | 251.11 |
| 2001-08-10 | 252.48 |
| 2001-08-13 | 253.99 |
| 2001-08-14 | 259.33 |
| 2001-08-15 | 260.31 |
| 2001-08-16 | 259.91 |
| 2001-08-17 | 256.81 |
| 2001-08-20 | 251.71 |
| 2001-08-21 | 252.44 |
| 2001-08-22 | 250.23 |
| 2001-08-23 | 250.18 |
| 2001-08-24 | 246.06 |
| 2001-08-27 | 250.94 |
| 2001-08-28 | 250.42 |
| 2001-08-29 | 252.23 |
| 2001-08-30 | 251.20 |
| 2001-08-31 | 249.55 |
| 2001-09-03 | . |
| 2001-09-04 | 250.90 |
| 2001-09-05 | 248.01 |
| 2001-09-06 | 244.84 |
| 2001-09-07 | 243.54 |
| 2001-09-10 | 241.73 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 213.09 |
| 2001-09-18 | 214.73 |
| 2001-09-19 | 216.89 |
| 2001-09-20 | 212.82 |
| 2001-09-21 | 206.16 |
| 2001-09-24 | 206.19 |
| 2001-09-25 | 202.38 |
| 2001-09-26 | 205.71 |
| 2001-09-27 | 204.61 |
| 2001-09-28 | 207.98 |
| 2001-10-01 | 207.78 |
| 2001-10-02 | 204.19 |
| 2001-10-03 | 202.50 |
| 2001-10-04 | 206.58 |
| 2001-10-05 | 209.35 |
| 2001-10-08 | 205.67 |
| 2001-10-09 | 212.42 |
| 2001-10-10 | 212.63 |
| 2001-10-11 | 219.92 |
| 2001-10-12 | 220.25 |
| 2001-10-15 | 217.57 |
| 2001-10-16 | 220.61 |
| 2001-10-17 | 222.89 |
| 2001-10-18 | 220.99 |
| 2001-10-19 | 221.86 |
| 2001-10-22 | 221.99 |
| 2001-10-23 | 223.61 |
| 2001-10-24 | 229.44 |
| 2001-10-25 | 230.13 |
| 2001-10-26 | 231.14 |
| 2001-10-29 | 232.42 |
| 2001-10-30 | 225.64 |
| 2001-10-31 | 225.58 |
| 2001-11-01 | 226.46 |
| 2001-11-02 | 228.60 |
| 2001-11-05 | 232.00 |
| 2001-11-06 | 232.83 |
| 2001-11-07 | 233.92 |
| 2001-11-08 | 236.69 |
| 2001-11-09 | 238.67 |
| 2001-11-12 | 239.95 |
| 2001-11-13 | 239.93 |
| 2001-11-14 | 247.70 |
| 2001-11-15 | 253.89 |
| 2001-11-16 | 256.32 |
| 2001-11-19 | 260.93 |
| 2001-11-20 | 255.17 |
| 2001-11-21 | 257.84 |
| 2001-11-22 | . |
| 2001-11-23 | 261.74 |
| 2001-11-26 | 267.34 |
| 2001-11-27 | 266.21 |
| 2001-11-28 | 258.17 |
| 2001-11-29 | 257.17 |
| 2001-11-30 | 258.29 |
| 2001-12-03 | 264.21 |
| 2001-12-04 | 268.29 |
| 2001-12-05 | 279.66 |
| 2001-12-06 | 287.45 |
| 2001-12-07 | 292.08 |
| 2001-12-10 | 284.39 |
| 2001-12-11 | 283.93 |
| 2001-12-12 | 292.24 |
| 2001-12-13 | 285.97 |
| 2001-12-14 | 284.36 |
| 2001-12-17 | 279.73 |
| 2001-12-18 | 277.78 |
| 2001-12-19 | 277.29 |
| 2001-12-20 | 280.74 |
| 2001-12-21 | 271.06 |
| 2001-12-24 | 272.49 |
| 2001-12-25 | . |
| 2001-12-26 | 276.69 |
| 2001-12-27 | 278.21 |
| 2001-12-28 | 283.91 |
| 2001-12-31 | 288.86 |
| 2002-01-01 | . |
| 2002-01-02 | 291.71 |
| 2002-01-03 | 290.85 |
| 2002-01-04 | 298.94 |
| 2002-01-07 | 304.57 |
| 2002-01-08 | 299.69 |
| 2002-01-09 | 301.35 |
| 2002-01-10 | 296.21 |
| 2002-01-11 | 291.40 |
| 2002-01-14 | 292.84 |
| 2002-01-15 | 288.29 |
| 2002-01-16 | 284.84 |
| 2002-01-17 | 285.63 |
| 2002-01-18 | 285.24 |
| 2002-01-21 | . |
| 2002-01-22 | 290.39 |
| 2002-01-23 | 291.70 |
| 2002-01-24 | 293.72 |
| 2002-01-25 | 299.49 |
| 2002-01-28 | 301.04 |
| 2002-01-29 | 298.21 |
| 2002-01-30 | 293.82 |
| 2002-01-31 | 295.54 |
| 2002-02-01 | 294.64 |
| 2002-02-04 | 294.37 |
| 2002-02-05 | 295.20 |
| 2002-02-06 | 296.36 |
| 2002-02-07 | 293.25 |
| 2002-02-08 | 295.37 |
| 2002-02-11 | 295.98 |
| 2002-02-12 | 296.14 |
| 2002-02-13 | 296.37 |
| 2002-02-14 | 304.68 |
| 2002-02-15 | 303.79 |
| 2002-02-18 | . |
| 2002-02-19 | 301.99 |
| 2002-02-20 | 296.13 |
| 2002-02-21 | 296.35 |
| 2002-02-22 | 295.55 |
| 2002-02-25 | 292.61 |
| 2002-02-26 | 293.31 |
| 2002-02-27 | 300.26 |
| 2002-02-28 | 299.55 |
| 2002-03-01 | 299.88 |
| 2002-03-04 | 308.32 |
| 2002-03-05 | 313.33 |
| 2002-03-06 | 317.58 |
| 2002-03-07 | 316.03 |
| 2002-03-08 | 314.14 |
| 2002-03-11 | 319.69 |
| 2002-03-12 | 318.39 |
| 2002-03-13 | 316.16 |
| 2002-03-14 | 316.22 |
| 2002-03-15 | 312.13 |
| 2002-03-18 | 314.03 |
| 2002-03-19 | 313.67 |
| 2002-03-20 | 317.67 |
| 2002-03-21 | 315.70 |
| 2002-03-22 | 318.96 |
| 2002-03-25 | 317.20 |
| 2002-03-26 | 317.90 |
| 2002-03-27 | 318.97 |
| 2002-03-28 | 319.59 |
| 2002-03-29 | . |
| 2002-04-01 | 318.14 |
| 2002-04-02 | 322.42 |
| 2002-04-03 | 323.29 |
| 2002-04-04 | 320.35 |
| 2002-04-05 | 320.64 |
| 2002-04-08 | 317.61 |
| 2002-04-09 | 314.42 |
| 2002-04-10 | 311.11 |
| 2002-04-11 | 312.40 |
| 2002-04-12 | 317.28 |
| 2002-04-15 | 320.09 |
| 2002-04-16 | 321.72 |
| 2002-04-17 | 330.62 |
| 2002-04-18 | 330.97 |
| 2002-04-19 | 330.31 |
| 2002-04-22 | 330.22 |
| 2002-04-23 | 331.68 |
| 2002-04-24 | 331.58 |
| 2002-04-25 | 324.39 |
| 2002-04-26 | 323.10 |
| 2002-04-29 | 316.06 |
| 2002-04-30 | 315.41 |
| 2002-05-01 | 315.43 |
| 2002-05-02 | 313.33 |
| 2002-05-03 | 313.89 |
| 2002-05-06 | 303.26 |
| 2002-05-07 | 304.67 |
| 2002-05-08 | 307.57 |
| 2002-05-09 | 307.54 |
| 2002-05-10 | 306.58 |
| 2002-05-13 | 305.74 |
| 2002-05-14 | 308.79 |
| 2002-05-15 | 316.64 |
| 2002-05-16 | 313.96 |
| 2002-05-17 | 317.20 |
| 2002-05-20 | 312.12 |
| 2002-05-21 | 305.88 |
| 2002-05-22 | 311.85 |
| 2002-05-23 | 308.01 |
| 2002-05-24 | 313.09 |
| 2002-05-27 | . |
| 2002-05-28 | 311.87 |
| 2002-05-29 | 310.14 |
| 2002-05-30 | 310.48 |
| 2002-05-31 | 305.27 |
| 2002-06-03 | 306.17 |
| 2002-06-04 | 304.47 |
| 2002-06-05 | 305.83 |
| 2002-06-06 | 306.22 |
| 2002-06-07 | 299.01 |
| 2002-06-10 | 302.10 |
| 2002-06-11 | 300.63 |
| 2002-06-12 | 299.64 |
| 2002-06-13 | 303.79 |
| 2002-06-14 | 303.14 |
| 2002-06-17 | 300.28 |
| 2002-06-18 | 300.41 |
| 2002-06-19 | 293.57 |
| 2002-06-20 | 294.51 |
| 2002-06-21 | 295.45 |
| 2002-06-24 | 293.90 |
| 2002-06-25 | 291.88 |
| 2002-06-26 | 281.12 |
| 2002-06-27 | 281.80 |
| 2002-06-28 | 288.53 |
| 2002-07-01 | 284.15 |
| 2002-07-02 | 285.17 |
| 2002-07-03 | 286.52 |
| 2002-07-04 | . |
| 2002-07-05 | 296.85 |
| 2002-07-08 | 301.00 |
| 2002-07-09 | 305.46 |
| 2002-07-10 | 301.09 |
| 2002-07-11 | 294.49 |
| 2002-07-12 | 303.78 |
| 2002-07-15 | 302.44 |
| 2002-07-16 | 299.64 |
| 2002-07-17 | 297.99 |
| 2002-07-18 | 297.57 |
| 2002-07-19 | 292.32 |
| 2002-07-22 | 284.40 |
| 2002-07-23 | 289.01 |
| 2002-07-24 | 279.78 |
| 2002-07-25 | 280.45 |
| 2002-07-26 | 268.90 |
| 2002-07-29 | 267.61 |
| 2002-07-30 | 275.73 |
| 2002-07-31 | 274.42 |
| 2002-08-01 | 273.17 |
| 2002-08-02 | 271.07 |
| 2002-08-05 | 259.80 |
| 2002-08-06 | 257.40 |
| 2002-08-07 | 262.98 |
| 2002-08-08 | 262.14 |
| 2002-08-09 | 267.89 |
| 2002-08-12 | 268.60 |
| 2002-08-13 | 270.61 |
| 2002-08-14 | 273.40 |
| 2002-08-15 | 275.36 |
| 2002-08-16 | 276.66 |
| 2002-08-19 | 275.31 |
| 2002-08-20 | 279.26 |
| 2002-08-21 | 279.06 |
| 2002-08-22 | 279.82 |
| 2002-08-23 | 278.14 |
| 2002-08-26 | 275.47 |
| 2002-08-27 | 272.68 |
| 2002-08-28 | 269.85 |
| 2002-08-29 | 269.68 |
| 2002-08-30 | 270.14 |
| 2002-09-02 | . |
| 2002-09-03 | 266.36 |
| 2002-09-04 | 263.10 |
| 2002-09-05 | 261.66 |
| 2002-09-06 | 259.47 |
| 2002-09-09 | 259.79 |
| 2002-09-10 | 265.11 |
| 2002-09-11 | 265.98 |
| 2002-09-12 | 267.52 |
| 2002-09-13 | 261.71 |
| 2002-09-16 | 254.44 |
| 2002-09-17 | 262.35 |
| 2002-09-18 | 255.02 |
| 2002-09-19 | 255.25 |
| 2002-09-20 | 252.57 |
| 2002-09-23 | 245.97 |
| 2002-09-24 | 243.53 |
| 2002-09-25 | 238.71 |
| 2002-09-26 | 240.44 |
| 2002-09-27 | 240.91 |
| 2002-09-30 | 238.02 |
| 2002-10-01 | 237.67 |
| 2002-10-02 | 237.45 |
| 2002-10-03 | 234.75 |
| 2002-10-04 | 235.07 |
| 2002-10-07 | 227.83 |
| 2002-10-08 | 229.42 |
| 2002-10-09 | 227.46 |
| 2002-10-10 | 221.76 |
| 2002-10-11 | 220.76 |
| 2002-10-14 | 225.55 |
| 2002-10-15 | 232.09 |
| 2002-10-16 | 238.59 |
| 2002-10-17 | 241.55 |
| 2002-10-18 | 248.54 |
| 2002-10-21 | 245.83 |
| 2002-10-22 | 241.74 |
| 2002-10-23 | 250.15 |
| 2002-10-24 | 249.45 |
| 2002-10-25 | 248.98 |
| 2002-10-28 | 253.13 |
| 2002-10-29 | 251.78 |
| 2002-10-30 | 247.22 |
| 2002-10-31 | 250.50 |
| 2002-11-01 | 246.36 |
| 2002-11-04 | 253.63 |
| 2002-11-05 | 252.22 |
| 2002-11-06 | 258.34 |
| 2002-11-07 | 259.85 |
| 2002-11-08 | 260.31 |
| 2002-11-11 | 254.01 |
| 2002-11-12 | 252.66 |
| 2002-11-13 | 251.76 |
| 2002-11-14 | 250.36 |
| 2002-11-15 | 258.03 |
| 2002-11-18 | 256.42 |
| 2002-11-19 | 255.50 |
| 2002-11-20 | 254.38 |
| 2002-11-21 | 255.84 |
| 2002-11-22 | 260.20 |
| 2002-11-25 | 262.85 |
| 2002-11-26 | 260.96 |
| 2002-11-27 | 259.58 |
| 2002-11-28 | . |
| 2002-11-29 | 262.80 |
| 2002-12-02 | 264.09 |
| 2002-12-03 | 266.89 |
| 2002-12-04 | 261.33 |
| 2002-12-05 | 262.03 |
| 2002-12-06 | 261.76 |
| 2002-12-09 | 263.77 |
| 2002-12-10 | 259.80 |
| 2002-12-11 | 259.04 |
| 2002-12-12 | 260.39 |
| 2002-12-13 | 258.05 |
| 2002-12-16 | 256.08 |
| 2002-12-17 | 258.17 |
| 2002-12-18 | 257.86 |
| 2002-12-19 | 257.27 |
| 2002-12-20 | 259.71 |
| 2002-12-23 | 256.50 |
| 2002-12-24 | 255.15 |
| 2002-12-25 | . |
| 2002-12-26 | 256.09 |
| 2002-12-27 | 255.07 |
| 2002-12-30 | 248.35 |
| 2002-12-31 | 248.65 |
| 2003-01-01 | . |
| 2003-01-02 | 249.37 |
| 2003-01-03 | 256.17 |
| 2003-01-06 | 258.79 |
| 2003-01-07 | 257.49 |
| 2003-01-08 | 259.79 |
| 2003-01-09 | 257.27 |
| 2003-01-10 | 258.48 |
| 2003-01-13 | 265.92 |
| 2003-01-14 | 267.14 |
| 2003-01-15 | 266.75 |
| 2003-01-16 | 264.41 |
| 2003-01-17 | 262.12 |
| 2003-01-20 | . |
| 2003-01-21 | 261.11 |
| 2003-01-22 | 260.18 |
| 2003-01-23 | 262.81 |
| 2003-01-24 | 259.94 |
| 2003-01-27 | 255.58 |
| 2003-01-28 | 257.00 |
| 2003-01-29 | 254.24 |
| 2003-01-30 | 255.09 |
| 2003-01-31 | 255.69 |
| 2003-02-03 | 256.05 |
| 2003-02-04 | 256.39 |
| 2003-02-05 | 256.12 |
| 2003-02-06 | 249.81 |
| 2003-02-07 | 245.46 |
| 2003-02-10 | 243.06 |
| 2003-02-11 | 241.80 |
| 2003-02-12 | 243.76 |
| 2003-02-13 | 239.43 |
| 2003-02-14 | 239.19 |
| 2003-02-17 | . |
| 2003-02-18 | 246.50 |
| 2003-02-19 | 245.69 |
| 2003-02-20 | 246.96 |
| 2003-02-21 | 246.74 |
| 2003-02-24 | 249.46 |
| 2003-02-25 | 242.97 |
| 2003-02-26 | 241.78 |
| 2003-02-27 | 240.79 |
| 2003-02-28 | 239.16 |
| 2003-03-03 | 244.08 |
| 2003-03-04 | 241.38 |
| 2003-03-05 | 236.13 |
| 2003-03-06 | 234.01 |
| 2003-03-07 | 232.13 |
| 2003-03-10 | 231.13 |
| 2003-03-11 | 229.20 |
| 2003-03-12 | 229.47 |
| 2003-03-13 | 230.18 |
| 2003-03-14 | 233.92 |
| 2003-03-17 | 227.78 |
| 2003-03-18 | 235.07 |
| 2003-03-19 | 235.55 |
| 2003-03-20 | 241.90 |
| 2003-03-21 | 242.21 |
| 2003-03-24 | 240.45 |
| 2003-03-25 | 237.00 |
| 2003-03-26 | 237.23 |
| 2003-03-27 | 235.74 |
| 2003-03-28 | 235.62 |
| 2003-03-31 | 228.95 |
| 2003-04-01 | 229.35 |
| 2003-04-02 | 229.65 |
| 2003-04-03 | 230.80 |
| 2003-04-04 | 235.90 |
| 2003-04-07 | 241.24 |
| 2003-04-08 | 240.32 |
| 2003-04-09 | 236.69 |
| 2003-04-10 | 237.37 |
| 2003-04-11 | 237.30 |
| 2003-04-14 | 237.01 |
| 2003-04-15 | 240.54 |
| 2003-04-16 | 245.94 |
| 2003-04-17 | 243.68 |
| 2003-04-18 | . |
| 2003-04-21 | 246.24 |
| 2003-04-22 | 241.26 |
| 2003-04-23 | 240.66 |
| 2003-04-24 | 235.07 |
| 2003-04-25 | 229.12 |
| 2003-04-28 | 228.64 |
| 2003-04-29 | 235.25 |
| 2003-04-30 | 236.21 |
| 2003-05-01 | 236.23 |
| 2003-05-02 | 237.19 |
| 2003-05-05 | 237.96 |
| 2003-05-06 | 239.36 |
| 2003-05-07 | 242.63 |
| 2003-05-08 | 240.56 |
| 2003-05-09 | 241.21 |
| 2003-05-12 | 244.23 |
| 2003-05-13 | 243.71 |
| 2003-05-14 | 242.91 |
| 2003-05-15 | 244.52 |
| 2003-05-16 | 242.19 |
| 2003-05-19 | 240.47 |
| 2003-05-20 | 240.65 |
| 2003-05-21 | 240.67 |
| 2003-05-22 | 241.17 |
| 2003-05-23 | 245.57 |
| 2003-05-26 | . |
| 2003-05-27 | 247.78 |
| 2003-05-28 | 251.23 |
| 2003-05-29 | 253.96 |
| 2003-05-30 | 254.70 |
| 2003-06-02 | 261.11 |
| 2003-06-03 | 259.80 |
| 2003-06-04 | 260.79 |
| 2003-06-05 | 263.47 |
| 2003-06-06 | 263.93 |
| 2003-06-09 | 267.57 |
| 2003-06-10 | 266.56 |
| 2003-06-11 | 266.25 |
| 2003-06-12 | 269.58 |
| 2003-06-13 | 271.23 |
| 2003-06-16 | 269.65 |
| 2003-06-17 | 276.29 |
| 2003-06-18 | 276.71 |
| 2003-06-19 | 279.16 |
| 2003-06-20 | 278.56 |
| 2003-06-23 | 274.79 |
| 2003-06-24 | 271.89 |
| 2003-06-25 | 274.88 |
| 2003-06-26 | 275.34 |
| 2003-06-27 | 275.26 |
| 2003-06-30 | 273.64 |
| 2003-07-01 | 277.88 |
| 2003-07-02 | 281.77 |
| 2003-07-03 | 285.48 |
| 2003-07-04 | . |
| 2003-07-07 | 294.71 |
| 2003-07-08 | 297.93 |
| 2003-07-09 | 296.95 |
| 2003-07-10 | 293.89 |
| 2003-07-11 | 293.19 |
| 2003-07-14 | 299.36 |
| 2003-07-15 | 298.33 |
| 2003-07-16 | 300.60 |
| 2003-07-17 | 295.92 |
| 2003-07-18 | 292.97 |
| 2003-07-21 | 290.94 |
| 2003-07-22 | 291.61 |
| 2003-07-23 | 291.06 |
| 2003-07-24 | 295.64 |
| 2003-07-25 | 295.89 |
| 2003-07-28 | 299.38 |
| 2003-07-29 | 298.89 |
| 2003-07-30 | 296.86 |
| 2003-07-31 | 297.61 |
| 2003-08-01 | 301.51 |
| 2003-08-04 | 300.79 |
| 2003-08-05 | 296.76 |
| 2003-08-06 | 292.81 |
| 2003-08-07 | 294.19 |
| 2003-08-08 | 293.29 |
| 2003-08-11 | 294.91 |
| 2003-08-12 | 294.94 |
| 2003-08-13 | 301.77 |
| 2003-08-14 | 304.28 |
| 2003-08-15 | 305.44 |
| 2003-08-18 | 306.56 |
| 2003-08-19 | 308.77 |
| 2003-08-20 | 310.78 |
| 2003-08-21 | 316.69 |
| 2003-08-22 | 319.40 |
| 2003-08-25 | 319.35 |
| 2003-08-26 | 316.15 |
| 2003-08-27 | 317.01 |
| 2003-08-28 | 316.97 |
| 2003-08-29 | 322.01 |
| 2003-09-01 | . |
| 2003-09-02 | 324.85 |
| 2003-09-03 | 324.78 |
| 2003-09-04 | 325.10 |
| 2003-09-05 | 327.24 |
| 2003-09-08 | 330.98 |
| 2003-09-09 | 330.33 |
| 2003-09-10 | 328.45 |
| 2003-09-11 | 328.81 |
| 2003-09-12 | 327.92 |
| 2003-09-15 | 323.63 |
| 2003-09-16 | 327.77 |
| 2003-09-17 | 328.91 |
| 2003-09-18 | 326.09 |
| 2003-09-19 | 325.00 |
| 2003-09-22 | 319.88 |
| 2003-09-23 | 321.89 |
| 2003-09-24 | 325.80 |
| 2003-09-25 | 322.60 |
| 2003-09-26 | 320.04 |
| 2003-09-29 | 319.58 |
| 2003-09-30 | 320.04 |
| 2003-10-01 | 320.76 |
| 2003-10-02 | 326.41 |
| 2003-10-03 | 328.70 |
| 2003-10-06 | 332.01 |
| 2003-10-07 | 334.03 |
| 2003-10-08 | 334.21 |
| 2003-10-09 | 339.64 |
| 2003-10-10 | 344.65 |
| 2003-10-13 | 347.61 |
| 2003-10-14 | 343.43 |
| 2003-10-15 | 343.30 |
| 2003-10-16 | 348.92 |
| 2003-10-17 | 347.76 |
| 2003-10-20 | 349.56 |
| 2003-10-21 | 348.38 |
| 2003-10-22 | 348.45 |
| 2003-10-23 | 339.92 |
| 2003-10-24 | 338.86 |
| 2003-10-27 | 341.53 |
| 2003-10-28 | 348.34 |
| 2003-10-29 | 351.38 |
| 2003-10-30 | 352.71 |
| 2003-10-31 | 351.12 |
| 2003-11-03 | 354.23 |
| 2003-11-04 | 356.33 |
| 2003-11-05 | 357.70 |
| 2003-11-06 | 351.10 |
| 2003-11-07 | 353.48 |
| 2003-11-10 | 351.72 |
| 2003-11-11 | 347.74 |
| 2003-11-12 | 348.54 |
| 2003-11-13 | 353.18 |
| 2003-11-14 | 351.90 |
| 2003-11-17 | 345.68 |
| 2003-11-18 | 346.60 |
| 2003-11-19 | 339.95 |
| 2003-11-20 | 336.41 |
| 2003-11-21 | 337.23 |
| 2003-11-24 | 334.05 |
| 2003-11-25 | 338.42 |
| 2003-11-26 | 340.75 |
| 2003-11-27 | . |
| 2003-11-28 | 342.90 |
| 2003-12-01 | 348.14 |
| 2003-12-02 | 349.98 |
| 2003-12-03 | 350.18 |
| 2003-12-04 | 349.91 |
| 2003-12-05 | 346.06 |
| 2003-12-08 | 345.49 |
| 2003-12-09 | 348.83 |
| 2003-12-10 | 349.26 |
| 2003-12-11 | 351.38 |
| 2003-12-12 | 353.37 |
| 2003-12-15 | 356.72 |
| 2003-12-16 | 352.15 |
| 2003-12-17 | 347.07 |
| 2003-12-18 | 349.97 |
| 2003-12-19 | 352.50 |
| 2003-12-22 | 355.31 |
| 2003-12-23 | 354.73 |
| 2003-12-24 | 354.89 |
| 2003-12-25 | . |
| 2003-12-26 | 355.52 |
| 2003-12-29 | 358.25 |
| 2003-12-30 | 363.82 |
| 2003-12-31 | 366.17 |
| 2004-01-01 | . |
| 2004-01-02 | 374.10 |
| 2004-01-05 | 378.47 |
| 2004-01-06 | 377.32 |
| 2004-01-07 | 378.17 |
| 2004-01-08 | 381.82 |
| 2004-01-09 | 388.78 |
| 2004-01-12 | 389.36 |
| 2004-01-13 | 387.74 |
| 2004-01-14 | 388.17 |
| 2004-01-15 | 385.51 |
| 2004-01-16 | 384.85 |
| 2004-01-19 | . |
| 2004-01-20 | 388.71 |
| 2004-01-21 | 388.45 |
| 2004-01-22 | 387.36 |
| 2004-01-23 | 389.09 |
| 2004-01-26 | 389.32 |
| 2004-01-27 | 394.40 |
| 2004-01-28 | 392.66 |
| 2004-01-29 | 388.23 |
| 2004-01-30 | 385.93 |
| 2004-02-02 | 383.42 |
| 2004-02-03 | 380.67 |
| 2004-02-04 | 379.27 |
| 2004-02-05 | 380.22 |
| 2004-02-06 | 384.38 |
| 2004-02-09 | 392.76 |
| 2004-02-10 | 392.47 |
| 2004-02-11 | 394.21 |
| 2004-02-12 | 395.56 |
| 2004-02-13 | 399.90 |
| 2004-02-16 | . |
| 2004-02-17 | 401.46 |
| 2004-02-18 | 402.22 |
| 2004-02-19 | 401.04 |
| 2004-02-20 | 400.35 |
| 2004-02-23 | 396.96 |
| 2004-02-24 | 393.36 |
| 2004-02-25 | 393.14 |
| 2004-02-26 | 395.39 |
| 2004-02-27 | 399.33 |
| 2004-03-01 | 404.47 |
| 2004-03-02 | 409.60 |
| 2004-03-03 | 405.79 |
| 2004-03-04 | 410.15 |
| 2004-03-05 | 408.37 |
| 2004-03-08 | 406.77 |
| 2004-03-09 | 406.10 |
| 2004-03-10 | 398.58 |
| 2004-03-11 | 396.93 |
| 2004-03-12 | 390.77 |
| 2004-03-15 | 386.42 |
| 2004-03-16 | 386.28 |
| 2004-03-17 | 391.52 |
| 2004-03-18 | 396.67 |
| 2004-03-19 | 398.79 |
| 2004-03-22 | 385.26 |
| 2004-03-23 | 382.35 |
| 2004-03-24 | 385.56 |
| 2004-03-25 | 381.22 |
| 2004-03-26 | 383.51 |
| 2004-03-29 | 392.49 |
| 2004-03-30 | 393.51 |
| 2004-03-31 | 398.12 |
| 2004-04-01 | 399.97 |
| 2004-04-02 | 400.81 |
| 2004-04-05 | 405.27 |
| 2004-04-06 | 408.28 |
| 2004-04-07 | 409.56 |
| 2004-04-08 | 410.93 |
| 2004-04-09 | . |
| 2004-04-12 | 412.94 |
| 2004-04-13 | 414.88 |
| 2004-04-14 | 412.18 |
| 2004-04-15 | 407.05 |
| 2004-04-16 | 405.52 |
| 2004-04-19 | 405.89 |
| 2004-04-20 | 408.18 |
| 2004-04-21 | 408.10 |
| 2004-04-22 | 405.17 |
| 2004-04-23 | 409.83 |
| 2004-04-26 | 405.03 |
| 2004-04-27 | 402.25 |
| 2004-04-28 | 397.67 |
| 2004-04-29 | 385.37 |
| 2004-04-30 | 375.17 |
| 2004-05-03 | 374.34 |
| 2004-05-04 | 380.34 |
| 2004-05-05 | 374.12 |
| 2004-05-06 | 372.43 |
| 2004-05-07 | 373.56 |
| 2004-05-10 | 354.23 |
| 2004-05-11 | 354.60 |
| 2004-05-12 | 362.06 |
| 2004-05-13 | 355.67 |
| 2004-05-14 | 344.62 |
| 2004-05-17 | 325.79 |
| 2004-05-18 | 333.91 |
| 2004-05-19 | 351.58 |
| 2004-05-20 | 346.84 |
| 2004-05-21 | 354.01 |
| 2004-05-24 | 356.36 |
| 2004-05-25 | 354.52 |
| 2004-05-26 | 356.53 |
| 2004-05-27 | 362.73 |
| 2004-05-28 | 366.47 |
| 2004-05-31 | . |
| 2004-06-01 | 362.66 |
| 2004-06-02 | 358.76 |
| 2004-06-03 | 346.85 |
| 2004-06-04 | 350.08 |
| 2004-06-07 | 362.11 |
| 2004-06-08 | 363.43 |
| 2004-06-09 | 360.87 |
| 2004-06-10 | 355.82 |
| 2004-06-11 | . |
| 2004-06-14 | 340.20 |
| 2004-06-15 | 342.84 |
| 2004-06-16 | 342.80 |
| 2004-06-17 | 346.17 |
| 2004-06-18 | 339.73 |
| 2004-06-21 | 341.56 |
| 2004-06-22 | 340.32 |
| 2004-06-23 | 343.44 |
| 2004-06-24 | 351.29 |
| 2004-06-25 | 355.86 |
| 2004-06-28 | 352.66 |
| 2004-06-29 | 353.56 |
| 2004-06-30 | 356.68 |
| 2004-07-01 | 357.60 |
| 2004-07-02 | 352.34 |
| 2004-07-05 | . |
| 2004-07-06 | 354.95 |
| 2004-07-07 | 355.68 |
| 2004-07-08 | 350.86 |
| 2004-07-09 | 354.59 |
| 2004-07-12 | 352.92 |
| 2004-07-13 | 351.29 |
| 2004-07-14 | 346.16 |
| 2004-07-15 | 341.99 |
| 2004-07-16 | 344.01 |
| 2004-07-19 | 346.77 |
| 2004-07-20 | 341.77 |
| 2004-07-21 | 347.84 |
| 2004-07-22 | 345.47 |
| 2004-07-23 | 343.52 |
| 2004-07-26 | 342.20 |
| 2004-07-27 | 343.45 |
| 2004-07-28 | 343.82 |
| 2004-07-29 | 340.50 |
| 2004-07-30 | 343.95 |
| 2004-08-02 | 341.25 |
| 2004-08-03 | 342.05 |
| 2004-08-04 | 341.17 |
| 2004-08-05 | 346.76 |
| 2004-08-06 | 342.77 |
| 2004-08-09 | 343.58 |
| 2004-08-10 | 344.63 |
| 2004-08-11 | 343.25 |
| 2004-08-12 | 344.02 |
| 2004-08-13 | 344.16 |
| 2004-08-16 | 342.40 |
| 2004-08-17 | 341.99 |
| 2004-08-18 | 345.16 |
| 2004-08-19 | 352.94 |
| 2004-08-20 | 352.04 |
| 2004-08-23 | 352.63 |
| 2004-08-24 | 353.10 |
| 2004-08-25 | 355.29 |
| 2004-08-26 | 361.25 |
| 2004-08-27 | 361.24 |
| 2004-08-30 | 361.80 |
| 2004-08-31 | 360.12 |
| 2004-09-01 | 365.81 |
| 2004-09-02 | 366.90 |
| 2004-09-03 | 363.71 |
| 2004-09-06 | . |
| 2004-09-07 | 365.71 |
| 2004-09-08 | 365.48 |
| 2004-09-09 | 366.09 |
| 2004-09-10 | 369.89 |
| 2004-09-13 | 375.18 |
| 2004-09-14 | 376.06 |
| 2004-09-15 | 375.12 |
| 2004-09-16 | 377.92 |
| 2004-09-17 | 375.80 |
| 2004-09-20 | 378.24 |
| 2004-09-21 | 381.22 |
| 2004-09-22 | 378.16 |
| 2004-09-23 | 375.70 |
| 2004-09-24 | 373.89 |
| 2004-09-27 | 371.71 |
| 2004-09-28 | 369.97 |
| 2004-09-29 | 370.58 |
| 2004-09-30 | 372.82 |
| 2004-10-01 | 378.94 |
| 2004-10-04 | 390.36 |
| 2004-10-05 | 389.50 |
| 2004-10-06 | 388.31 |
| 2004-10-07 | 390.53 |
| 2004-10-08 | 390.02 |
| 2004-10-11 | 388.50 |
| 2004-10-12 | 381.07 |
| 2004-10-13 | 379.71 |
| 2004-10-14 | 375.51 |
| 2004-10-15 | 374.95 |
| 2004-10-18 | 374.52 |
| 2004-10-19 | 377.87 |
| 2004-10-20 | 372.99 |
| 2004-10-21 | 372.53 |
| 2004-10-22 | 374.55 |
| 2004-10-25 | 371.19 |
| 2004-10-26 | 370.41 |
| 2004-10-27 | 370.47 |
| 2004-10-28 | 376.43 |
| 2004-10-29 | 378.36 |
| 2004-11-01 | 378.18 |
| 2004-11-02 | 384.07 |
| 2004-11-03 | 390.75 |
| 2004-11-04 | 389.94 |
| 2004-11-05 | 394.12 |
| 2004-11-08 | 393.18 |
| 2004-11-09 | 393.36 |
| 2004-11-10 | 395.36 |
| 2004-11-11 | 393.29 |
| 2004-11-12 | 398.61 |
| 2004-11-15 | 402.85 |
| 2004-11-16 | 401.71 |
| 2004-11-17 | 409.62 |
| 2004-11-18 | 410.35 |
| 2004-11-19 | 408.48 |
| 2004-11-22 | 401.47 |
| 2004-11-23 | 404.91 |
| 2004-11-24 | 409.15 |
| 2004-11-25 | . |
| 2004-11-26 | 405.70 |
| 2004-11-29 | 408.93 |
| 2004-11-30 | 413.03 |
| 2004-12-01 | 411.80 |
| 2004-12-02 | 418.52 |
| 2004-12-03 | 416.60 |
| 2004-12-06 | 417.37 |
| 2004-12-07 | 414.70 |
| 2004-12-08 | 410.41 |
| 2004-12-09 | 409.12 |
| 2004-12-10 | 402.59 |
| 2004-12-13 | 403.55 |
| 2004-12-14 | 406.53 |
| 2004-12-15 | 413.25 |
| 2004-12-16 | 415.60 |
| 2004-12-17 | 414.29 |
| 2004-12-20 | 416.74 |
| 2004-12-21 | 416.95 |
| 2004-12-22 | 416.74 |
| 2004-12-23 | 417.50 |
| 2004-12-24 | . |
| 2004-12-27 | 418.26 |
| 2004-12-28 | 420.27 |
| 2004-12-29 | 425.15 |
| 2004-12-30 | 426.12 |
| 2004-12-31 | 429.95 |
| 2005-01-03 | 430.69 |
| 2005-01-04 | 426.64 |
| 2005-01-05 | 419.97 |
| 2005-01-06 | 415.14 |
| 2005-01-07 | 416.21 |
| 2005-01-10 | 415.17 |
| 2005-01-11 | 418.42 |
| 2005-01-12 | 416.58 |
| 2005-01-13 | 419.18 |
| 2005-01-14 | 421.72 |
| 2005-01-17 | . |
| 2005-01-18 | 427.31 |
| 2005-01-19 | 427.28 |
| 2005-01-20 | 424.50 |
| 2005-01-21 | 423.48 |
| 2005-01-24 | 421.90 |
| 2005-01-25 | 422.48 |
| 2005-01-26 | 426.17 |
| 2005-01-27 | 426.89 |
#2005-01-28| 429.06
#2005-01-31| 433.39
#2005-02-01| 431.61
#2005-02-02| 433.17
#2005-02-03| 436.10
#2005-02-04| 436.22
#2005-02-07| 439.49
#2005-02-08| 438.74
#2005-02-09| 438.52
#2005-02-10| 437.09
#2005-02-11| 438.17
#2005-02-14| 445.92
#2005-02-15| 447.20
#2005-02-16| 445.98
#2005-02-17| 442.83
#2005-02-18| 445.97
#2005-02-21| .
#2005-02-22| 448.57
#2005-02-23| 446.41
#2005-02-24| 448.96
#2005-02-25| 453.42
#2005-02-28| 458.42
#2005-03-01| 458.86
#2005-03-02| 454.44
#2005-03-03| 455.06
#2005-03-04| 453.41
#2005-03-07| 455.16
#2005-03-08| 455.02
#2005-03-09| 457.27
#2005-03-10| 454.30
#2005-03-11| 457.45
#2005-03-14| 454.19
#2005-03-15| 446.82
#2005-03-16| 448.71
#2005-03-17| 445.67
#2005-03-18| 445.40
#2005-03-21| 444.60
#2005-03-22| 440.65
#2005-03-23| 437.32
#2005-03-24| 434.16
#2005-03-25| .
#2005-03-28| 436.76
#2005-03-29| 429.21
#2005-03-30| 428.13
#2005-03-31| 434.15
#2005-04-01| 441.23
#2005-04-04| 438.58
#2005-04-05| 438.17
#2005-04-06| 438.72
#2005-04-07| 437.84
#2005-04-08| 439.14
#2005-04-11| 437.58
#2005-04-12| 437.43
#2005-04-13| 439.65
#2005-04-14| 432.75
#2005-04-15| 426.17
#2005-04-18| 416.75
#2005-04-19| 419.76
#2005-04-20| 421.54
#2005-04-21| 422.83
#2005-04-22| 425.89
#2005-04-25| 427.93
#2005-04-26| 428.76
#2005-04-27| 425.29
#2005-04-28| 425.16
#2005-04-29| 423.86
#2005-05-02| 424.50
#2005-05-03| 425.06
#2005-05-04| 430.01
#2005-05-05| 434.68
#2005-05-06| 438.09
#2005-05-09| 438.43
#2005-05-10| 437.83
#2005-05-11| 434.35
#2005-05-12| 434.20
#2005-05-13| 434.74
#2005-05-16| 433.65
#2005-05-17| 432.15
#2005-05-18| 432.44
#2005-05-19| 438.64
#2005-05-20| 439.00
#2005-05-23| 436.45
#2005-05-24| 438.56
#2005-05-25| 435.41
#2005-05-26| 436.54
#2005-05-27| 441.85
#2005-05-30| .
#2005-05-31| 443.19
#2005-06-01| 440.59
#2005-06-02| 441.75
#2005-06-03| 446.09
#2005-06-06| 447.82
#2005-06-07| 447.47
#2005-06-08| 450.20
#2005-06-09| 450.45
#2005-06-10| 452.56
#2005-06-13| 453.07
#2005-06-14| 452.46
#2005-06-15| 456.73
#2005-06-16| 457.31
#2005-06-17| 459.28
#2005-06-20| 459.02
#2005-06-21| 457.41
#2005-06-22| 463.42
#2005-06-23| 464.76
#2005-06-24| 461.62
#2005-06-27| 458.44
#2005-06-28| 458.09
#2005-06-29| 455.30
#2005-06-30| 455.94
#2005-07-01| 458.54
#2005-07-04| .
#2005-07-05| 453.29
#2005-07-06| 454.78
#2005-07-07| 453.07
#2005-07-08| 451.77
#2005-07-11| 461.55
#2005-07-12| 466.11
#2005-07-13| 467.92
#2005-07-14| 471.87
#2005-07-15| 469.03
#2005-07-18| 471.09
#2005-07-19| 472.45
#2005-07-20| 473.45
#2005-07-21| 476.08
#2005-07-22| 481.80
#2005-07-25| 485.48
#2005-07-26| 483.27
#2005-07-27| 481.53
#2005-07-28| 485.72
#2005-07-29| 487.64
#2005-08-01| 489.70
#2005-08-02| 495.39
#2005-08-03| 498.59
#2005-08-04| 497.97
#2005-08-05| 493.84
#2005-08-08| 490.55
#2005-08-09| 491.84
#2005-08-10| 495.06
#2005-08-11| 499.42
#2005-08-12| 500.33
#2005-08-15| 497.15
#2005-08-16| 493.61
#2005-08-17| 492.69
#2005-08-18| 485.10
#2005-08-19| 481.51
#2005-08-22| 487.57
#2005-08-23| 484.81
#2005-08-24| 479.03
#2005-08-25| 479.61
#2005-08-26| 479.35
#2005-08-29| 470.54
#2005-08-30| 471.59
#2005-08-31| 473.06
#2005-09-01| 479.86
#2005-09-02| 484.66
#2005-09-05| .
#2005-09-06| 486.29
#2005-09-07| 489.12
#2005-09-08| 489.92
#2005-09-09| 491.08
#2005-09-12| 495.09
#2005-09-13| 495.40
#2005-09-14| 496.51
#2005-09-15| 495.59
#2005-09-16| 493.50
#2005-09-19| 494.13
#2005-09-20| 500.11
#2005-09-21| 499.85
#2005-09-22| 494.57
#2005-09-23| 488.52
#2005-09-26| 493.88
#2005-09-27| 494.66
#2005-09-28| 497.24
#2005-09-29| 501.96
#2005-09-30| 503.20
#2005-10-03| 502.45
#2005-10-04| 507.06
#2005-10-05| 503.62
#2005-10-06| 493.74
#2005-10-07| 493.06
#2005-10-10| 496.72
#2005-10-11| 498.38
#2005-10-12| 489.97
#2005-10-13| 482.24
#2005-10-14| 479.95
#2005-10-17| 475.50
#2005-10-18| 475.75
#2005-10-19| 463.86
#2005-10-20| 466.22
#2005-10-21| 469.59
#2005-10-24| 467.02
#2005-10-25| 468.11
#2005-10-26| 469.87
#2005-10-27| 465.63
#2005-10-28| 459.77
#2005-10-31| 468.39
#2005-11-01| 475.50
#2005-11-02| 481.92
#2005-11-03| 482.83
#2005-11-04| 484.11
#2005-11-07| 481.85
#2005-11-08| 483.45
#2005-11-09| 487.91
#2005-11-10| 489.16
#2005-11-11| 497.60
#2005-11-14| 498.52
#2005-11-15| 496.86
#2005-11-16| 499.07
#2005-11-17| 499.65
#2005-11-18| 502.71
#2005-11-21| 500.89
#2005-11-22| 493.68
#2005-11-23| 504.40
#2005-11-24| .
#2005-11-25| 504.97
#2005-11-28| 508.55
#2005-11-29| 504.58
#2005-11-30| 507.81
#2005-12-01| 509.32
#2005-12-02| 512.72
#2005-12-05| 515.34
#2005-12-06| 517.75
#2005-12-07| 521.96
#2005-12-08| 519.04
#2005-12-09| 519.38
#2005-12-12| 522.90
#2005-12-13| 525.75
#2005-12-14| 527.01
#2005-12-15| 528.87
#2005-12-16| 528.90
#2005-12-19| 535.91
#2005-12-20| 535.13
#2005-12-21| 538.16
#2005-12-22| 537.73
#2005-12-23| 542.09
#2005-12-26| .
#2005-12-27| 545.71
#2005-12-28| 544.95
#2005-12-29| 549.16
#2005-12-30| 548.40
#2006-01-02| .
#2006-01-03| 555.77
#2006-01-04| 565.38
#2006-01-05| 569.96
#2006-01-06| 572.51
#2006-01-09| 578.55
#2006-01-10| 573.26
#2006-01-11| 572.19
#2006-01-12| 576.56
#2006-01-13| 574.23
#2006-01-16| .
#2006-01-17| 570.11
#2006-01-18| 557.39
#2006-01-19| 565.09
#2006-01-20| 562.81
#2006-01-23| 560.10
#2006-01-24| 567.27
#2006-01-25| 576.53
#2006-01-26| 576.88
#2006-01-27| 584.34
#2006-01-30| 583.82
#2006-01-31| 589.06
#2006-02-01| 587.86
#2006-02-02| 583.64
#2006-02-03| 576.37
#2006-02-06| 586.44
#2006-02-07| 584.22
#2006-02-08| 573.28
#2006-02-09| 575.97
#2006-02-10| 580.06
#2006-02-13| 574.46
#2006-02-14| 577.33
#2006-02-15| 571.95
#2006-02-16| 575.33
#2006-02-17| 578.05
#2006-02-20| .
#2006-02-21| 581.70
#2006-02-22| 577.55
#2006-02-23| 582.13
#2006-02-24| 584.24
#2006-02-27| 587.41
#2006-02-28| 586.11
#2006-03-01| 588.36
#2006-03-02| 591.32
#2006-03-03| 582.68
#2006-03-06| 585.59
#2006-03-07| 575.28
#2006-03-08| 567.19
#2006-03-09| 567.73
#2006-03-10| 571.60
#2006-03-13| 577.55
#2006-03-14| 575.26
#2006-03-15| 580.62
#2006-03-16| 581.50
#2006-03-17| 584.79
#2006-03-20| 587.93
#2006-03-21| 584.55
#2006-03-22| 574.98
#2006-03-23| 576.70
#2006-03-24| 578.47
#2006-03-27| 584.97
#2006-03-28| 586.32
#2006-03-29| 587.15
#2006-03-30| 591.44
#2006-03-31| 596.74
#2006-04-03| 604.76
#2006-04-04| 610.25
#2006-04-05| 613.63
#2006-04-06| 619.56
#2006-04-07| 617.33
#2006-04-10| 614.43
#2006-04-11| 611.66
#2006-04-12| 604.55
#2006-04-13| 607.74
#2006-04-14| .
#2006-04-17| 617.41
#2006-04-18| 623.37
#2006-04-19| 631.53
#2006-04-20| 634.85
#2006-04-21| 636.12
#2006-04-24| 632.64
#2006-04-25| 625.01
#2006-04-26| 634.32
#2006-04-27| 633.06
#2006-04-28| 630.37
#2006-05-01| 632.07
#2006-05-02| 640.35
#2006-05-03| 644.66
#2006-05-04| 647.55
#2006-05-05| 648.93
#2006-05-08| 662.56
#2006-05-09| 660.34
#2006-05-10| 660.55
#2006-05-11| 658.82
#2006-05-12| 651.80
#2006-05-15| 631.01
#2006-05-16| 623.17
#2006-05-17| 636.13
#2006-05-18| 614.44
#2006-05-19| 612.07
#2006-05-22| 590.88
#2006-05-23| 593.96
#2006-05-24| 590.67
#2006-05-25| 582.80
#2006-05-26| 589.69
#2006-05-29| .
#2006-05-30| 588.91
#2006-05-31| 585.62
#2006-06-01| 579.06
#2006-06-02| 591.02
#2006-06-05| 588.47
#2006-06-06| 585.74
#2006-06-07| 573.10
#2006-06-08| 549.61
#2006-06-09| 555.49
#2006-06-12| 551.42
#2006-06-13| 534.08
#2006-06-14| 535.88
#2006-06-15| 542.90
#2006-06-16| 562.05
#2006-06-19| 556.66
#2006-06-20| 546.08
#2006-06-21| 547.83
#2006-06-22| 558.06
#2006-06-23| 557.01
#2006-06-26| 557.53
#2006-06-27| 562.89
#2006-06-28| 562.29
#2006-06-29| 569.24
#2006-06-30| 586.94
#2006-07-03| 590.46
#2006-07-04| .
#2006-07-05| 586.62
#2006-07-06| 583.49
#2006-07-07| 584.65
#2006-07-10| 591.03
#2006-07-11| 587.53
#2006-07-12| 589.64
#2006-07-13| 582.26
#2006-07-14| 569.73
#2006-07-17| 560.08
#2006-07-18| 557.93
#2006-07-19| 555.77
#2006-07-20| 574.58
#2006-07-21| 572.39
#2006-07-24| 568.95
#2006-07-25| 575.41
#2006-07-26| 576.96
#2006-07-27| 585.59
#2006-07-28| 584.98
#2006-07-31| 585.31
#2006-08-01| 582.52
#2006-08-02| 584.51
#2006-08-03| 585.94
#2006-08-04| 586.78
#2006-08-07| 586.08
#2006-08-08| 593.09
#2006-08-09| 599.44
#2006-08-10| 598.88
#2006-08-11| 596.75
#2006-08-14| 597.88
#2006-08-15| 597.19
#2006-08-16| 604.80
#2006-08-17| 609.22
#2006-08-18| 609.16
#2006-08-21| 602.54
#2006-08-22| 606.68
#2006-08-23| 602.27
#2006-08-24| 598.39
#2006-08-25| 598.81
#2006-08-28| 596.53
#2006-08-29| 602.73
#2006-08-30| 604.60
#2006-08-31| 605.74
#2006-09-01| 609.79
#2006-09-04| .
#2006-09-05| 617.88
#2006-09-06| 615.78
#2006-09-07| 612.46
#2006-09-08| 612.91
#2006-09-11| 604.49
#2006-09-12| 603.92
#2006-09-13| 609.17
#2006-09-14| 612.69
#2006-09-15| 614.83
#2006-09-18| 623.11
#2006-09-19| 623.17
#2006-09-20| 623.40
#2006-09-21| 628.24
#2006-09-22| 623.80
#2006-09-25| 624.01
#2006-09-26| 621.28
#2006-09-27| 627.57
#2006-09-28| 628.12
#2006-09-29| 626.61
#2006-10-02| 628.01
#2006-10-03| 629.74
#2006-10-04| 623.40
#2006-10-05| 629.78
#2006-10-06| 629.37
#2006-10-09| 621.25
#2006-10-10| 624.68
#2006-10-11| 624.45
#2006-10-12| 628.40
#2006-10-13| 638.09
#2006-10-16| 642.70
#2006-10-17| 640.74
#2006-10-18| 639.04
#2006-10-19| 636.78
#2006-10-20| 639.63
#2006-10-23| 636.17
#2006-10-24| 638.61
#2006-10-25| 639.36
#2006-10-26| 644.52
#2006-10-27| 643.78
#2006-10-30| 641.42
#2006-10-31| 642.61
#2006-11-01| 646.25
#2006-11-02| 652.70
#2006-11-03| 654.87
#2006-11-06| 653.70
#2006-11-07| 658.67
#2006-11-08| 656.68
#2006-11-09| 664.45
#2006-11-10| 665.82
#2006-11-13| 668.42
#2006-11-14| 673.86
#2006-11-15| 679.11
#2006-11-16| 682.34
#2006-11-17| 679.69
#2006-11-20| 679.22
#2006-11-21| 683.43
#2006-11-22| 694.68
#2006-11-23| .
#2006-11-24| 693.83
#2006-11-27| 694.08
#2006-11-28| 679.43
#2006-11-29| 689.34
#2006-11-30| 697.37
#2006-12-01| 699.66
#2006-12-04| 698.95
#2006-12-05| 705.82
#2006-12-06| 710.43
#2006-12-07| 708.01
#2006-12-08| 697.16
#2006-12-11| 694.98
#2006-12-12| 686.97
#2006-12-13| 687.18
#2006-12-14| 698.07
#2006-12-15| 702.74
#2006-12-18| 708.96
#2006-12-19| 696.09
#2006-12-20| 708.54
#2006-12-21| 709.48
#2006-12-22| 712.83
#2006-12-25| .
#2006-12-26| 714.72
#2006-12-27| 731.36
#2006-12-28| 735.28
#2006-12-29| 735.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 749.16
#2007-01-04| 735.85
#2007-01-05| 729.81
#2007-01-08| 717.17
#2007-01-09| 712.97
#2007-01-10| 701.08
#2007-01-11| 702.11
#2007-01-12| 715.45
#2007-01-15| .
#2007-01-16| 728.02
#2007-01-17| 726.37
#2007-01-18| 728.53
#2007-01-19| 723.57
#2007-01-22| 728.34
#2007-01-23| 726.52
#2007-01-24| 736.07
#2007-01-25| 733.62
#2007-01-26| 722.54
#2007-01-29| 717.11
#2007-01-30| 720.16
#2007-01-31| 713.91
#2007-02-01| 719.64
#2007-02-02| 729.75
#2007-02-05| 731.72
#2007-02-06| 736.42
#2007-02-07| 740.93
#2007-02-08| 742.01
#2007-02-09| 741.59
#2007-02-12| 732.54
#2007-02-13| 724.31
#2007-02-14| 730.21
#2007-02-15| 739.59
#2007-02-16| 740.87
#2007-02-19| .
#2007-02-20| 740.69
#2007-02-21| 740.57
#2007-02-22| 741.32
#2007-02-23| 737.04
#2007-02-26| 734.53
#2007-02-27| 725.45
#2007-02-28| 706.84
#2007-03-01| 699.01
#2007-03-02| 694.98
#2007-03-05| 666.76
#2007-03-06| 682.27
#2007-03-07| 683.24
#2007-03-08| 696.33
#2007-03-09| 696.29
#2007-03-12| 705.30
#2007-03-13| 705.06
#2007-03-14| 687.08
#2007-03-15| 694.99
#2007-03-16| 695.66
#2007-03-19| 702.76
#2007-03-20| 705.52
#2007-03-21| 711.30
#2007-03-22| 718.70
#2007-03-23| 719.35
#2007-03-26| 718.76
#2007-03-27| 718.03
#2007-03-28| 710.85
#2007-03-29| 715.19
#2007-03-30| 716.91
#2007-04-02| 714.10
#2007-04-03| 719.96
#2007-04-04| 729.60
#2007-04-05| 730.62
#2007-04-06| .
#2007-04-09| 735.38
#2007-04-10| 737.24
#2007-04-11| 743.69
#2007-04-12| 743.89
#2007-04-13| 744.56
#2007-04-16| 753.89
#2007-04-17| 755.12
#2007-04-18| 758.01
#2007-04-19| 743.00
#2007-04-20| 753.38
#2007-04-23| 756.87
#2007-04-24| 760.28
#2007-04-25| 757.48
#2007-04-26| 761.73
#2007-04-27| 753.60
#2007-04-30| 748.85
#2007-05-01| 748.61
#2007-05-02| 750.37
#2007-05-03| 760.32
#2007-05-04| 766.92
#2007-05-07| 772.74
#2007-05-08| 769.60
#2007-05-09| 770.38
#2007-05-10| 771.36
#2007-05-11| 765.50
#2007-05-14| 779.33
#2007-05-15| 774.79
#2007-05-16| 779.95
#2007-05-17| 782.36
#2007-05-18| 779.25
#2007-05-21| 783.78
#2007-05-22| 787.46
#2007-05-23| 787.17
#2007-05-24| 785.51
#2007-05-25| 780.37
#2007-05-28| .
#2007-05-29| 783.32
#2007-05-30| 775.34
#2007-05-31| 788.03
#2007-06-01| 797.58
#2007-06-04| 803.10
#2007-06-05| 805.22
#2007-06-06| 802.08
#2007-06-07| 800.56
#2007-06-08| 788.23
#2007-06-11| 791.72
#2007-06-12| 795.35
#2007-06-13| 789.50
#2007-06-14| 806.85
#2007-06-15| 814.28
#2007-06-18| 831.34
#2007-06-19| 833.19
#2007-06-20| 839.24
#2007-06-21| 848.97
#2007-06-22| 845.50
#2007-06-25| 840.60
#2007-06-26| 836.75
#2007-06-27| 833.61
#2007-06-28| 840.93
#2007-06-29| 839.47
#2007-07-02| 845.30
#2007-07-03| 861.26
#2007-07-04| .
#2007-07-05| 875.79
#2007-07-06| 883.24
#2007-07-09| 897.83
#2007-07-10| 905.02
#2007-07-11| 895.31
#2007-07-12| 899.32
#2007-07-13| 917.59
#2007-07-16| 908.80
#2007-07-17| 910.96
#2007-07-18| 900.29
#2007-07-19| 907.70
#2007-07-20| 923.70
#2007-07-23| 928.31
#2007-07-24| 934.38
#2007-07-25| 927.46
#2007-07-26| 917.06
#2007-07-27| 880.74
#2007-07-30| 884.11
#2007-07-31| 902.98
#2007-08-01| 863.52
#2007-08-02| 866.54
#2007-08-03| 875.75
#2007-08-06| 854.45
#2007-08-07| 850.31
#2007-08-08| 875.35
#2007-08-09| 876.50
#2007-08-10| 846.04
#2007-08-13| 853.80
#2007-08-14| 849.61
#2007-08-15| 832.67
#2007-08-16| 786.06
#2007-08-17| 769.96
#2007-08-20| 819.43
#2007-08-21| 820.83
#2007-08-22| 836.31
#2007-08-23| 854.27
#2007-08-24| 852.15
#2007-08-27| 873.97
#2007-08-28| 873.49
#2007-08-29| 864.44
#2007-08-30| 878.60
#2007-08-31| 900.76
#2007-09-03| .
#2007-09-04| 901.33
#2007-09-05| 902.24
#2007-09-06| 910.34
#2007-09-07| 911.47
#2007-09-10| 902.05
#2007-09-11| 903.88
#2007-09-12| 903.72
#2007-09-13| 908.85
#2007-09-14| 920.50
#2007-09-17| 913.25
#2007-09-18| 910.76
#2007-09-19| 942.98
#2007-09-20| 956.03
#2007-09-21| 963.10
#2007-09-24| 980.78
#2007-09-25| 974.93
#2007-09-26| 978.42
#2007-09-27| 996.07
#2007-09-28|1003.27
#2007-10-01|1008.46
#2007-10-02|1037.84
#2007-10-03|1035.95
#2007-10-04|1019.73
#2007-10-05|1032.74
#2007-10-08|1037.69
#2007-10-09|1048.50
#2007-10-10|1068.47
#2007-10-11|1086.56
#2007-10-12|1069.54
#2007-10-15|1088.23
#2007-10-16|1078.67
#2007-10-17|1073.27
#2007-10-18|1070.68
#2007-10-19|1062.41
#2007-10-22|1030.87
#2007-10-23|1064.94
#2007-10-24|1063.71
#2007-10-25|1084.08
#2007-10-26|1102.08
#2007-10-29|1137.45
#2007-10-30|1142.47
#2007-10-31|1142.29
#2007-11-01|1139.35
#2007-11-02|1113.40
#2007-11-05|1081.64
#2007-11-06|1090.52
#2007-11-07|1094.66
#2007-11-08|1060.46
#2007-11-09|1059.93
#2007-11-12|1021.59
#2007-11-13|1022.86
#2007-11-14|1067.67
#2007-11-15|1057.15
#2007-11-16|1032.00
#2007-11-19|1020.08
#2007-11-20|1018.17
#2007-11-21| 978.46
#2007-11-22| .
#2007-11-23| 975.95
#2007-11-26|1012.34
#2007-11-27|1001.04
#2007-11-28| 998.09
#2007-11-29|1022.68
#2007-11-30|1037.55
#2007-12-03|1039.88
#2007-12-04|1046.40
#2007-12-05|1060.41
#2007-12-06|1069.13
#2007-12-07|1064.26
#2007-12-10|1049.90
#2007-12-11|1065.54
#2007-12-12|1050.97
#2007-12-13|1028.92
#2007-12-14|1014.04
#2007-12-17| 979.78
#2007-12-18| 976.94
#2007-12-19| 985.17
#2007-12-20| 982.73
#2007-12-21| 996.91
#2007-12-24|1022.61
#2007-12-25| .
#2007-12-26|1025.91
#2007-12-27|1026.94
#2007-12-28|1020.56
#2007-12-31|1027.60
#2008-01-01| .
#2008-01-02|1016.00
#2008-01-03| 999.64
#2008-01-04|1014.15
#2008-01-07| 996.42
#2008-01-08|1001.44
#2008-01-09|1017.67
#2008-01-10|1006.83
#2008-01-11|1000.93
#2008-01-14| 994.80
#2008-01-15| 982.11
#2008-01-16| 945.35
#2008-01-17| 954.87
#2008-01-18| 951.64
#2008-01-21| .
#2008-01-22| 836.92
#2008-01-23| 880.93
#2008-01-24| 878.32
#2008-01-25| 926.47
#2008-01-28| 894.45
#2008-01-29| 902.44
#2008-01-30| 880.62
#2008-01-31| 882.33
#2008-02-01| 908.93
#2008-02-04| 938.98
#2008-02-05| 939.52
#2008-02-06| 912.36
#2008-02-07| 905.75
#2008-02-08| 904.30
#2008-02-11| 872.49
#2008-02-12| 876.46
#2008-02-13| 885.78
#2008-02-14| 922.65
#2008-02-15| 929.23
#2008-02-18| .
#2008-02-19| 935.44
#2008-02-20| 913.39
#2008-02-21| 921.55
#2008-02-22| 911.16
#2008-02-25| 919.56
#2008-02-26| 926.95
#2008-02-27| 947.38
#2008-02-28| 952.03
#2008-02-29| 940.85
#2008-03-03| 906.12
#2008-03-04| 897.43
#2008-03-05| 895.10
#2008-03-06| 908.22
#2008-03-07| 882.67
#2008-03-10| 864.47
#2008-03-11| 874.18
#2008-03-12| 885.85
#2008-03-13| 846.18
#2008-03-14| 841.26
#2008-03-17| 799.35
#2008-03-18| 808.73
#2008-03-19| 828.24
#2008-03-20| 816.90
#2008-03-21| .
#2008-03-24| 838.95
#2008-03-25| 878.41
#2008-03-26| 880.25
#2008-03-27| 876.33
#2008-03-28| 894.97
#2008-03-31| 878.97
#2008-04-01| 883.48
#2008-04-02| 908.59
#2008-04-03| 916.74
#2008-04-04| 912.50
#2008-04-07| 924.20
#2008-04-08| 913.36
#2008-04-09| 909.05
#2008-04-10| 921.14
#2008-04-11| 935.75
#2008-04-14| 913.99
#2008-04-15| 916.69
#2008-04-16| 921.82
#2008-04-17| 933.38
#2008-04-18| 927.68
#2008-04-21| 943.80
#2008-04-22| 946.99
#2008-04-23| 953.63
#2008-04-24| 961.44
#2008-04-25| 963.81
#2008-04-28| 969.68
#2008-04-29| 969.66
#2008-04-30| 967.58
#2008-05-01| 967.76
#2008-05-02| 980.43
#2008-05-05| 976.23
#2008-05-06| 976.28
#2008-05-07| 961.96
#2008-05-08| 943.70
#2008-05-09| 933.11
#2008-05-12| 932.09
#2008-05-13| 946.88
#2008-05-14| 947.01
#2008-05-15| 960.36
#2008-05-16| 966.74
#2008-05-19| 970.08
#2008-05-20| 952.41
#2008-05-21| 954.42
#2008-05-22| 942.12
#2008-05-23| 928.21
#2008-05-26| .
#2008-05-27| 914.88
#2008-05-28| 912.55
#2008-05-29| 920.23
#2008-05-30| 929.30
#2008-06-02| 933.33
#2008-06-03| 917.95
#2008-06-04| 909.92
#2008-06-05| 911.25
#2008-06-06| 915.86
#2008-06-09| 901.16
#2008-06-10| 875.86
#2008-06-11| 877.64
#2008-06-12| 864.57
#2008-06-13| 857.06
#2008-06-16| 871.64
#2008-06-17| 877.58
#2008-06-18| 879.22
#2008-06-19| 860.31
#2008-06-20| 851.52
#2008-06-23| 843.25
#2008-06-24| 835.81
#2008-06-25| 845.35
#2008-06-26| 844.04
#2008-06-27| 821.79
#2008-06-30| 818.95
#2008-07-01| 811.73
#2008-07-02| 807.56
#2008-07-03| 785.43
#2008-07-04| .
#2008-07-07| 796.41
#2008-07-08| 777.14
#2008-07-09| 798.34
#2008-07-10| 803.53
#2008-07-11| 813.70
#2008-07-14| 806.76
#2008-07-15| 773.59
#2008-07-16| 769.67
#2008-07-17| 789.81
#2008-07-18| 790.62
#2008-07-21| 813.10
#2008-07-22| 814.92
#2008-07-23| 843.07
#2008-07-24| 847.49
#2008-07-25| 828.76
#2008-07-28| 827.58
#2008-07-29| 806.48
#2008-07-30| 821.77
#2008-07-31| 824.68
#2008-08-01| 826.92
#2008-08-04| 815.91
#2008-08-05| 808.04
#2008-08-06| 820.33
#2008-08-07| 820.44
#2008-08-08| 815.43
#2008-08-11| 820.07
#2008-08-12| 809.45
#2008-08-13| 795.90
#2008-08-14| 793.87
#2008-08-15| 788.38
#2008-08-18| 776.88
#2008-08-19| 764.28
#2008-08-20| 776.32
#2008-08-21| 760.64
#2008-08-22| 761.19
#2008-08-25| 770.67
#2008-08-26| 765.42
#2008-08-27| 775.78
#2008-08-28| 764.62
#2008-08-29| 771.99
#2008-09-01| .
#2008-09-02| 747.94
#2008-09-03| 738.25
#2008-09-04| 733.28
#2008-09-05| 718.68
#2008-09-08| 755.51
#2008-09-09| 737.49
#2008-09-10| 726.38
#2008-09-11| 701.89
#2008-09-12| 701.05
#2008-09-15| 690.39
#2008-09-16| 649.31
#2008-09-17| 645.01
#2008-09-18| 634.08
#2008-09-19| 691.99
#2008-09-22| 701.79
#2008-09-23| 688.35
#2008-09-24| 687.51
#2008-09-25| 683.86
#2008-09-26| 670.30
#2008-09-29| 645.63
#2008-09-30| 643.86
#2008-10-01| 647.53
#2008-10-02| 643.12
#2008-10-03| 628.47
#2008-10-06| 587.54
#2008-10-07| 582.32
#2008-10-08| 537.09
#2008-10-09| 546.35
#2008-10-10| 522.18
#2008-10-13| 561.84
#2008-10-14| 590.73
#2008-10-15| 562.47
#2008-10-16| 518.11
#2008-10-17| 499.07
#2008-10-20| 516.09
#2008-10-21| 513.04
#2008-10-22| 483.43
#2008-10-23| 458.64
#2008-10-24| 420.66
#2008-10-27| 397.60
#2008-10-28| 424.12
#2008-10-29| 426.67
#2008-10-30| 482.85
#2008-10-31| 488.24
#2008-11-03| 506.81
#2008-11-04| 513.26
#2008-11-05| 521.46
#2008-11-06| 483.90
#2008-11-07| 495.44
#2008-11-10| 514.12
#2008-11-11| 494.34
#2008-11-12| 486.76
#2008-11-13| 468.64
#2008-11-14| 473.05
#2008-11-17| 468.62
#2008-11-18| 447.04
#2008-11-19| 439.27
#2008-11-20| 415.91
#2008-11-21| 431.95
#2008-11-24| 425.17
#2008-11-25| 435.24
#2008-11-26| 449.80
#2008-11-27| .
#2008-11-28| 463.31
#2008-12-01| 466.11
#2008-12-02| 448.02
#2008-12-03| 451.40
#2008-12-04| 453.37
#2008-12-05| 457.93
#2008-12-08| 489.60
#2008-12-09| 487.41
#2008-12-10| 516.55
#2008-12-11| 521.26
#2008-12-12| 497.89
#2008-12-15| 509.36
#2008-12-16| 513.97
#2008-12-17| 524.98
#2008-12-18| 535.87
#2008-12-19| 533.72
#2008-12-22| 517.22
#2008-12-23| 497.74
#2008-12-24| 497.01
#2008-12-25| .
#2008-12-26| 494.19
#2008-12-29| 501.37
#2008-12-30| 506.35
#2008-12-31| 507.68
#2009-01-01| .
#2009-01-02| 519.81
#2009-01-05| 537.87
#2009-01-06| 536.45
#2009-01-07| 525.59
#2009-01-08| 502.95
#2009-01-09| 496.96
#2009-01-12| 480.83
#2009-01-13| 478.47
#2009-01-14| 485.94
#2009-01-15| 464.24
#2009-01-16| 474.77
#2009-01-19| .
#2009-01-20| 463.08
#2009-01-21| 452.90
#2009-01-22| 455.91
#2009-01-23| 449.12
#2009-01-26| 449.28
#2009-01-27| 452.46
#2009-01-28| 462.97
#2009-01-29| 471.14
#2009-01-30| 472.62
#2009-02-02| 461.91
#2009-02-03| 466.85
#2009-02-04| 477.66
#2009-02-05| 479.06
#2009-02-06| 493.96
#2009-02-09| 497.25
#2009-02-10| 498.63
#2009-02-11| 492.29
#2009-02-12| 481.64
#2009-02-13| 491.54
#2009-02-16| .
#2009-02-17| 461.68
#2009-02-18| 459.48
#2009-02-19| 461.43
#2009-02-20| 447.68
#2009-02-23| 460.19
#2009-02-24| 448.50
#2009-02-25| 454.98
#2009-02-26| 449.97
#2009-02-27| 447.25
#2009-03-02| 427.06
#2009-03-03| 428.20
#2009-03-04| 440.23
#2009-03-05| 439.38
#2009-03-06| 440.11
#2009-03-09| 436.16
#2009-03-10| 443.74
#2009-03-11| 453.60
#2009-03-12| 451.65
#2009-03-13| 466.15
#2009-03-16| 477.48
#2009-03-17| 481.42
#2009-03-18| 486.72
#2009-03-19| 490.90
#2009-03-20| 482.59
#2009-03-23| 505.94
#2009-03-24| 514.21
#2009-03-25| 515.24
#2009-03-26| 534.85
#2009-03-27| 534.11
#2009-03-30| 503.46
#2009-03-31| 510.73
#2009-04-01| 514.38
#2009-04-02| 542.84
#2009-04-03| 542.92
#2009-04-06| 555.07
#2009-04-07| 550.85
#2009-04-08| 536.79
#2009-04-09| 554.32
#2009-04-10| .
#2009-04-13| 560.29
#2009-04-14| 570.04
#2009-04-15| 571.94
#2009-04-16| 570.01
#2009-04-17| 567.24
#2009-04-20| 571.96
#2009-04-21| 563.34
#2009-04-22| 555.47
#2009-04-23| 564.43
#2009-04-24| 566.96
#2009-04-27| 554.84
#2009-04-28| 543.58
#2009-04-29| 561.05
#2009-04-30| 584.85
#2009-05-01| 584.82
#2009-05-04| 616.97
#2009-05-05| 618.05
#2009-05-06| 619.85
#2009-05-07| 628.23
#2009-05-08| 634.44
#2009-05-11| 626.98
#2009-05-12| 625.61
#2009-05-13| 623.32
#2009-05-14| 605.94
#2009-05-15| 617.50
#2009-05-18| 642.21
#2009-05-19| 656.10
#2009-05-20| 655.09
#2009-05-21| 648.51
#2009-05-22| 645.76
#2009-05-25| .
#2009-05-26| 634.01
#2009-05-27| 654.22
#2009-05-28| 660.01
#2009-05-29| 669.78
#2009-06-01| 690.10
#2009-06-02| 681.95
#2009-06-03| 685.16
#2009-06-04| 677.26
#2009-06-05| 685.46
#2009-06-08| 672.68
#2009-06-09| 667.56
#2009-06-10| 692.63
#2009-06-11| 694.20
#2009-06-12| 693.64
#2009-06-15| 680.83
#2009-06-16| 676.25
#2009-06-17| 669.93
#2009-06-18| 657.74
#2009-06-19| 667.13
#2009-06-22| 670.01
#2009-06-23| 654.06
#2009-06-24| 667.66
#2009-06-25| 677.16
#2009-06-26| 687.83
#2009-06-29| 686.10
#2009-06-30| 685.71
#2009-07-01| 692.48
#2009-07-02| 692.92
#2009-07-03| .
#2009-07-06| 683.09
#2009-07-07| 682.44
#2009-07-08| 674.23
#2009-07-09| 677.43
#2009-07-10| 672.95
#2009-07-13| 653.17
#2009-07-14| 672.73
#2009-07-15| 689.94
#2009-07-16| 694.75
#2009-07-17| 707.03
#2009-07-20| 729.91
#2009-07-21| 728.80
#2009-07-22| 722.71
#2009-07-23| 735.23
#2009-07-24| 740.86
#2009-07-27| 750.12
#2009-07-28| 759.74
#2009-07-29| 747.19
#2009-07-30| 750.58
#2009-07-31| 761.62
#2009-08-03| 770.23
#2009-08-04| 764.74
#2009-08-05| 756.79
#2009-08-06| 758.85
#2009-08-07| 747.88
#2009-08-10| 755.03
#2009-08-11| 756.05
#2009-08-12| 742.39
#2009-08-13| 757.40
#2009-08-14| 760.12
#2009-08-17| 731.73
#2009-08-18| 735.00
#2009-08-19| 726.78
#2009-08-20| 737.59
#2009-08-21| 737.28
#2009-08-24| 755.17
#2009-08-25| 751.33
#2009-08-26| 750.43
#2009-08-27| 745.89
#2009-08-28| 749.60
#2009-08-31| 741.70
#2009-09-01| 749.52
#2009-09-02| 742.45
#2009-09-03| 748.75
#2009-09-04| 761.41
#2009-09-07| .
#2009-09-08| 785.84
#2009-09-09| 781.51
#2009-09-10| 791.95
#2009-09-11| 794.60
#2009-09-14| 786.09
#2009-09-15| 792.68
#2009-09-16| 810.51
#2009-09-17| 817.74
#2009-09-18| 815.49
#2009-09-21| 811.91
#2009-09-22| 818.54
#2009-09-23| 817.09
#2009-09-24| 805.74
#2009-09-25| 805.50
#2009-09-28| 792.54
#2009-09-29| 806.49
#2009-09-30| 809.03
#2009-10-01| 808.97
#2009-10-02| 798.76
#2009-10-05| 796.54
#2009-10-06| 809.73
#2009-10-07| 817.25
#2009-10-08| 821.53
#2009-10-09| 825.38
#2009-10-12| 824.00
#2009-10-13| 827.46
#2009-10-14| 842.92
#2009-10-15| 847.04
#2009-10-16| 842.17
#2009-10-19| 848.13
#2009-10-20| 851.97
#2009-10-21| 842.47
#2009-10-22| 832.33
#2009-10-23| 844.65
#2009-10-26| 846.34
#2009-10-27| 834.68
#2009-10-28| 816.83
#2009-10-29| 800.95
#2009-10-30| 809.65
#2009-11-02| 806.44
#2009-11-03| 793.20
#2009-11-04| 813.13
#2009-11-05| 809.30
#2009-11-06| 821.97
#2009-11-09| 837.19
#2009-11-10| 840.04
#2009-11-11| 851.81
#2009-11-12| 842.35
#2009-11-13| 847.66
#2009-11-16| 862.99
#2009-11-17| 861.98
#2009-11-18| 863.50
#2009-11-19| 854.75
#2009-11-20| 851.40
#2009-11-23| 860.89
#2009-11-24| 852.04
#2009-11-25| 857.50
#2009-11-26| .
#2009-11-27| 810.33
#2009-11-30| 832.23
#2009-12-01| 845.56
#2009-12-02| 853.13
#2009-12-03| 860.62
#2009-12-04| 858.64
#2009-12-07| 855.97
#2009-12-08| 852.11
#2009-12-09| 845.38
#2009-12-10| 844.19
#2009-12-11| 849.28
#2009-12-14| 851.87
#2009-12-15| 845.01
#2009-12-16| 838.87
#2009-12-17| 829.96
#2009-12-18| 824.24
#2009-12-21| 817.72
#2009-12-22| 827.01
#2009-12-23| 836.34
#2009-12-24| 846.53
#2009-12-25| .
#2009-12-28| 849.62
#2009-12-29| 849.34
#2009-12-30| 850.01
#2009-12-31| 860.84
#2010-01-01| .
#2010-01-04| 866.25
#2010-01-05| 878.72
#2010-01-06| 886.58
#2010-01-07| 877.43
#2010-01-08| 878.15
#2010-01-11| 884.75
#2010-01-12| 879.34
#2010-01-13| 864.54
#2010-01-14| 869.11
#2010-01-15| 870.35
#2010-01-18| .
#2010-01-19| 872.04
#2010-01-20| 862.49
#2010-01-21| 850.22
#2010-01-22| 837.37
#2010-01-25| 831.83
#2010-01-26| 811.49
#2010-01-27| 802.43
#2010-01-28| 816.15
#2010-01-29| 806.58
#2010-02-01| 805.09
#2010-02-02| 802.47
#2010-02-03| 820.86
#2010-02-04| 810.48
#2010-02-05| 779.62
#2010-02-08| 775.65
#2010-02-09| 786.47
#2010-02-10| 790.74
#2010-02-11| 802.03
#2010-02-12| 802.09
#2010-02-15| .
#2010-02-16| 804.06
#2010-02-17| 815.38
#2010-02-18| 809.32
#2010-02-19| 795.21
#2010-02-22| 810.31
#2010-02-23| 814.33
#2010-02-24| 805.46
#2010-02-25| 796.69
#2010-02-26| 804.25
#2010-03-01| 816.32
#2010-03-02| 826.45
#2010-03-03| 831.40
#2010-03-04| 823.07
#2010-03-05| 833.11
#2010-03-08| 849.17
#2010-03-09| 848.47
#2010-03-10| 852.52
#2010-03-11| 849.76
#2010-03-12| 851.37
#2010-03-15| 841.69
#2010-03-16| 844.81
#2010-03-17| 862.02
#2010-03-18| 859.01
#2010-03-19| 862.28
#2010-03-22| 849.40
#2010-03-23| 851.97
#2010-03-24| 853.81
#2010-03-25| 853.10
#2010-03-26| 859.17
#2010-03-29| 865.75
#2010-03-30| 870.83
#2010-03-31| 869.21
#2010-04-01| 883.86
#2010-04-02| .
#2010-04-05| 892.63
#2010-04-06| 894.51
#2010-04-07| 904.78
#2010-04-08| 898.15
#2010-04-09| 905.90
#2010-04-12| 899.54
#2010-04-13| 894.30
#2010-04-14| 902.08
#2010-04-15| 902.94
#2010-04-16| 892.23
#2010-04-19| 872.86
#2010-04-20| 883.80
#2010-04-21| 888.17
#2010-04-22| 886.89
#2010-04-23| 885.38
#2010-04-26| 897.84
#2010-04-27| 890.56
#2010-04-28| 876.22
#2010-04-29| 875.52
#2010-04-30| 889.16
#2010-05-03| 876.81
#2010-05-04| 874.21
#2010-05-05| 859.07
#2010-05-06| 842.16
#2010-05-07| 829.95
#2010-05-10| 856.37
#2010-05-11| 845.35
#2010-05-12| 844.86
#2010-05-13| 859.18
#2010-05-14| 852.67
#2010-05-17| 828.76
#2010-05-18| 833.14
#2010-05-19| 812.57
#2010-05-20| 800.45
#2010-05-21| 795.19
#2010-05-24| 797.83
#2010-05-25| 764.64
#2010-05-26| 780.65
#2010-05-27| 797.23
#2010-05-28| 814.65
#2010-05-31| .
#2010-06-01| 801.57
#2010-06-02| 800.57
#2010-06-03| 821.23
#2010-06-04| 820.93
#2010-06-07| 797.78
#2010-06-08| 798.38
#2010-06-09| 797.40
#2010-06-10| 802.18
#2010-06-11| 813.79
#2010-06-14| 828.14
#2010-06-15| 829.02
#2010-06-16| 834.11
#2010-06-17| 838.43
#2010-06-18| 844.54
#2010-06-21| 874.37
#2010-06-22| 864.73
#2010-06-23| 861.01
#2010-06-24| 858.41
#2010-06-25| 850.69
#2010-06-28| 855.61
#2010-06-29| 838.45
#2010-06-30| 836.01
#2010-07-01| 828.07
#2010-07-02| 821.81
#2010-07-05| .
#2010-07-06| 835.61
#2010-07-07| 828.33
#2010-07-08| 839.55
#2010-07-09| 854.68
#2010-07-12| 858.21
#2010-07-13| 856.20
#2010-07-14| 863.29
#2010-07-15| 856.69
#2010-07-16| 853.13
#2010-07-19| 846.40
#2010-07-20| 852.90
#2010-07-21| 860.55
#2010-07-22| 860.51
#2010-07-23| 872.07
#2010-07-26| 872.84
#2010-07-27| 879.29
#2010-07-28| 880.34
#2010-07-29| 881.90
#2010-07-30| 878.38
#2010-08-02| 894.83
#2010-08-03| 896.31
#2010-08-04| 897.14
#2010-08-05| 896.67
#2010-08-06| 898.61
#2010-08-09| 904.32
#2010-08-10| 891.09
#2010-08-11| 877.16
#2010-08-12| 868.50
#2010-08-13| 874.91
#2010-08-16| 876.00
#2010-08-17| 879.90
#2010-08-18| 882.17
#2010-08-19| 890.11
#2010-08-20| 885.59
#2010-08-23| 883.55
#2010-08-24| 875.59
#2010-08-25| 867.64
#2010-08-26| 868.12
#2010-08-27| 865.70
#2010-08-30| 874.12
#2010-08-31| 865.29
#2010-09-01| 875.47
#2010-09-02| 882.43
#2010-09-03| 888.29
#2010-09-06| .
#2010-09-07| 898.25
#2010-09-08| 893.75
#2010-09-09| 897.96
#2010-09-10| 901.89
#2010-09-13| 920.81
#2010-09-14| 923.35
#2010-09-15| 926.56
#2010-09-16| 921.81
#2010-09-17| 933.44
#2010-09-20| 936.68
#2010-09-21| 938.67
#2010-09-22| 939.59
#2010-09-23| 938.49
#2010-09-24| 944.03
#2010-09-27| 951.40
#2010-09-28| 947.04
#2010-09-29| 957.11
#2010-09-30| 957.69
#2010-10-01| 967.46
#2010-10-04| 974.01
#2010-10-05| 971.41
#2010-10-06| 985.78
#2010-10-07| 984.41
#2010-10-08| 977.98
#2010-10-11| 983.31
#2010-10-12| 973.13
#2010-10-13| 990.16
#2010-10-14|1004.49
#2010-10-15|1000.72
#2010-10-18| 985.87
#2010-10-19| 984.45
#2010-10-20| 983.06
#2010-10-21| 992.59
#2010-10-22| 991.36
#2010-10-25|1002.50
#2010-10-26|1003.22
#2010-10-27| 987.10
#2010-10-28| 990.63
#2010-10-29| 987.70
#2010-11-01|1008.72
#2010-11-02|1011.81
#2010-11-03|1023.09
#2010-11-04|1036.99
#2010-11-05|1045.14
#2010-11-08|1043.05
#2010-11-09|1041.84
#2010-11-10|1039.33
#2010-11-11|1032.88
#2010-11-12|1008.68
#2010-11-15|1003.05
#2010-11-16| 993.17
#2010-11-17| 980.49
#2010-11-18| 994.94
#2010-11-19| 994.86
#2010-11-22|1003.28
#2010-11-23| 983.72
#2010-11-24| 980.12
#2010-11-25| .
#2010-11-26| 965.99
#2010-11-29| 973.96
#2010-11-30| 968.43
#2010-12-01| 984.88
#2010-12-02| 998.87
#2010-12-03|1001.14
#2010-12-06|1002.39
#2010-12-07|1007.98
#2010-12-08| 995.15
#2010-12-09| 997.07
#2010-12-10| 996.72
#2010-12-13|1000.53
#2010-12-14|1007.98
#2010-12-15| 995.76
#2010-12-16| 991.78
#2010-12-17| 996.38
#2010-12-20| 993.11
#2010-12-21|1003.03
#2010-12-22|1003.98
#2010-12-23|1003.06
#2010-12-24| .
#2010-12-27|1001.11
#2010-12-28|1000.13
#2010-12-29|1012.89
#2010-12-30|1020.12
#2010-12-31|1026.48
#2011-01-03|1038.63
#2011-01-04|1043.42
#2011-01-05|1036.57
#2011-01-06|1035.05
#2011-01-07|1025.09
#2011-01-10|1014.42
#2011-01-11|1020.36
#2011-01-12|1033.99
#2011-01-13|1035.46
#2011-01-14|1033.81
#2011-01-17| .
#2011-01-18|1028.76
#2011-01-19|1038.23
#2011-01-20|1024.11
#2011-01-21|1011.82
#2011-01-24|1009.66
#2011-01-25|1010.43
#2011-01-26|1019.17
#2011-01-27|1017.74
#2011-01-28|1011.49
#2011-01-31|1001.79
#2011-02-01|1000.59
#2011-02-02|1009.03
#2011-02-03|1012.12
#2011-02-04|1008.56
#2011-02-07|1006.36
#2011-02-08|1002.53
#2011-02-09| 987.20
#2011-02-10| 965.50
#2011-02-11| 959.58
#2011-02-14| 981.00
#2011-02-15| 978.80
#2011-02-16| 981.33
#2011-02-17| 987.28
#2011-02-18| 998.38
#2011-02-21| .
#2011-02-22| 977.31
#2011-02-23| 972.29
#2011-02-24| 955.94
#2011-02-25| 966.91
#2011-02-28| 971.51
#2011-03-01| 987.50
#2011-03-02| 980.73
#2011-03-03| 993.04
#2011-03-04|1007.12
#2011-03-07| 998.21
#2011-03-08|1007.17
#2011-03-09|1011.90
#2011-03-10|1000.53
#2011-03-11| 985.36
#2011-03-14| 995.31
#2011-03-15| 970.19
#2011-03-16| 980.93
#2011-03-17| 970.66
#2011-03-18| 974.25
#2011-03-21| 984.86
#2011-03-22| 992.27
#2011-03-23| 994.90
#2011-03-24|1003.92
#2011-03-25|1018.93
#2011-03-28|1014.59
#2011-03-29|1020.30
#2011-03-30|1034.41
#2011-03-31|1043.59
#2011-04-01|1053.79
#2011-04-04|1062.52
#2011-04-05|1063.38
#2011-04-06|1070.56
#2011-04-07|1070.32
#2011-04-08|1071.93
#2011-04-11|1066.01
#2011-04-12|1050.18
#2011-04-13|1064.13
#2011-04-14|1063.87
#2011-04-15|1060.59
#2011-04-18|1054.86
#2011-04-19|1047.09
#2011-04-20|1072.79
#2011-04-21|1085.33
#2011-04-22| .
#2011-04-25|1084.05
#2011-04-26|1079.54
#2011-04-27|1082.29
#2011-04-28|1082.45
#2011-04-29|1079.13
#2011-05-02|1083.80
#2011-05-03|1070.66
#2011-05-04|1058.83
#2011-05-05|1054.92
#2011-05-06|1048.85
#2011-05-09|1053.52
#2011-05-10|1053.75
#2011-05-11|1063.19
#2011-05-12|1045.91
#2011-05-13|1050.18
#2011-05-16|1035.42
#2011-05-17|1034.40
#2011-05-18|1043.09
#2011-05-19|1041.44
#2011-05-20|1045.89
#2011-05-23|1018.80
#2011-05-24|1023.32
#2011-05-25|1015.74
#2011-05-26|1031.83
#2011-05-27|1042.15
#2011-05-30| .
#2011-05-31|1062.99
#2011-06-01|1066.13
#2011-06-02|1052.32
#2011-06-03|1048.04
#2011-06-06|1047.89
#2011-06-07|1045.95
#2011-06-08|1038.01
#2011-06-09|1031.47
#2011-06-10|1022.01
#2011-06-13|1019.67
#2011-06-14|1029.08
#2011-06-15|1025.72
#2011-06-16|1006.57
#2011-06-17|1000.21
#2011-06-20| 992.57
#2011-06-21|1004.17
#2011-06-22|1008.38
#2011-06-23|1002.13
#2011-06-24|1018.54
#2011-06-27|1012.13
#2011-06-28|1012.40
#2011-06-29|1023.01
#2011-06-30|1036.93
#2011-07-01|1042.99
#2011-07-04| .
#2011-07-05|1056.98
#2011-07-06|1052.56
#2011-07-07|1056.13
#2011-07-08|1060.89
#2011-07-11|1045.45
#2011-07-12|1016.81
#2011-07-13|1031.41
#2011-07-14|1033.10
#2011-07-15|1032.51
#2011-07-18|1026.50
#2011-07-19|1030.15
#2011-07-20|1040.26
#2011-07-21|1037.90
#2011-07-22|1055.01
#2011-07-25|1047.72
#2011-07-26|1058.66
#2011-07-27|1060.10
#2011-07-28|1051.80
#2011-07-29|1042.02
#2011-08-01|1056.62
#2011-08-02|1038.01
#2011-08-03|1016.09
#2011-08-04|1002.37
#2011-08-05| 964.14
#2011-08-08| 934.44
#2011-08-09| 900.86
#2011-08-10| 916.79
#2011-08-11| 915.17
#2011-08-12| 907.37
#2011-08-15| 926.05
#2011-08-16| 935.74
#2011-08-17| 936.01
#2011-08-18| 919.06
#2011-08-19| 882.36
#2011-08-22| 879.80
#2011-08-23| 901.85
#2011-08-24| 885.78
#2011-08-25| 888.21
#2011-08-26| 887.51
#2011-08-29| 910.36
#2011-08-30| 919.96
#2011-08-31| 933.80
#2011-09-01| 937.42
#2011-09-02| 931.71
#2011-09-05| .
#2011-09-06| 900.48
#2011-09-07| 922.10
#2011-09-08| 923.96
#2011-09-09| 914.52
#2011-09-12| 892.37
#2011-09-13| 884.17
#2011-09-14| 868.66
#2011-09-15| 876.45
#2011-09-16| 894.31
#2011-09-19| 870.92
#2011-09-20| 873.77
#2011-09-21| 870.81
#2011-09-22| 822.35
#2011-09-23| 801.44
#2011-09-26| 779.63
#2011-09-27| 820.79
#2011-09-28| 820.78
#2011-09-29| 828.04
#2011-09-30| 816.03
#2011-10-03| 790.55
#2011-10-04| 769.89
#2011-10-05| 767.20
#2011-10-06| 793.74
#2011-10-07| 813.94
#2011-10-10| 819.94
#2011-10-11| 838.63
#2011-10-12| 850.11
#2011-10-13| 858.36
#2011-10-14| 855.99
#2011-10-17| 873.65
#2011-10-18| 848.53
#2011-10-19| 860.75
#2011-10-20| 840.30
#2011-10-21| 842.76
#2011-10-24| 871.42
#2011-10-25| 882.15
#2011-10-26| 885.33
#2011-10-27| 905.63
#2011-10-28| 923.34
#2011-10-31| 917.10
#2011-11-01| 900.65
#2011-11-02| 904.73
#2011-11-03| 889.97
#2011-11-04| 914.89
#2011-11-07| 908.67
#2011-11-08| 905.15
#2011-11-09| 908.82
#2011-11-10| 872.89
#2011-11-11| 884.03
#2011-11-14| 897.83
#2011-11-15| 890.07
#2011-11-16| 876.87
#2011-11-17| 873.86
#2011-11-18| 854.40
#2011-11-21| 836.77
#2011-11-22| 838.03
#2011-11-23| 818.83
#2011-11-24| .
#2011-11-25| 813.01
#2011-11-28| 831.68
#2011-11-29| 842.48
#2011-11-30| 840.25
#2011-12-01| 882.81
#2011-12-02| 886.34
#2011-12-05| 887.62
#2011-12-06| 878.27
#2011-12-07| 888.40
#2011-12-08| 880.47
#2011-12-09| 858.27
#2011-12-12| 858.59
#2011-12-13| 849.16
#2011-12-14| 843.51
#2011-12-15| 828.46
#2011-12-16| 838.17
#2011-12-19| 823.93
#2011-12-20| 825.46
#2011-12-21| 852.16
#2011-12-22| 850.63
#2011-12-23| 858.94
#2011-12-26| .
#2011-12-27| 854.18
#2011-12-28| 849.86
#2011-12-29| 847.77
#2011-12-30| 848.94
#2012-01-02| .
#2012-01-03| 865.14
#2012-01-04| 862.61
#2012-01-05| 863.23
#2012-01-06| 856.23
#2012-01-09| 859.87
#2012-01-10| 875.68
#2012-01-11| 876.82
#2012-01-12| 879.03
#2012-01-13| 885.59
#2012-01-16| .
#2012-01-17| 900.40
#2012-01-18| 902.72
#2012-01-19| 914.18
#2012-01-20| 920.01
#2012-01-23| 920.90
#2012-01-24| 923.02
#2012-01-25| 925.61
#2012-01-26| 933.82
#2012-01-27| 939.57
#2012-01-30| 927.41
#2012-01-31| 942.06
#2012-02-01| 941.41
#2012-02-02| 958.70
#2012-02-03| 960.67
#2012-02-06| 958.58
#2012-02-07| 958.14
#2012-02-08| 971.88
#2012-02-09| 972.98
#2012-02-10| 958.89
#2012-02-13| 965.38
#2012-02-14| 963.47
#2012-02-15| 980.56
#2012-02-16| 969.29
#2012-02-17| 981.37
#2012-02-20| .
#2012-02-21| 984.65
#2012-02-22| 985.55
#2012-02-23| 977.02
#2012-02-24| 978.18
#2012-02-27| 964.32
#2012-02-28| 978.01
#2012-02-29| 991.67
#2012-03-01| 983.35
#2012-03-02| 987.34
#2012-03-05| 971.99
#2012-03-06| 957.98
#2012-03-07| 949.72
#2012-03-08| 961.63
#2012-03-09| 971.79
#2012-03-12| 966.37
#2012-03-13| 977.57
#2012-03-14| 981.52
#2012-03-15| 976.61
#2012-03-16| 972.96
#2012-03-19| 970.79
#2012-03-20| 964.50
#2012-03-21| 963.93
#2012-03-22| 960.69
#2012-03-23| 957.52
#2012-03-26| 947.74
#2012-03-27| 965.85
#2012-03-28| 961.66
#2012-03-29| 950.84
#2012-03-30| 958.86
#2012-04-02| 963.18
#2012-04-03| 975.36
#2012-04-04| 965.98
#2012-04-05| 962.39
#2012-04-06| .
#2012-04-09| 952.52
#2012-04-10| 948.15
#2012-04-11| 945.30
#2012-04-12| 950.56
#2012-04-13| 962.00
#2012-04-16| 955.80
#2012-04-17| 950.64
#2012-04-18| 957.43
#2012-04-19| 961.76
#2012-04-20| 954.92
#2012-04-23| 944.37
#2012-04-24| 945.09
#2012-04-25| 945.89
#2012-04-26| 950.84
#2012-04-27| 952.02
#2012-04-30| 963.88
#2012-05-01| 964.02
#2012-05-02| 971.98
#2012-05-03| 964.90
#2012-05-04| 956.93
#2012-05-07| 942.05
#2012-05-08| 938.54
#2012-05-09| 926.25
#2012-05-10| 924.29
#2012-05-11| 913.19
#2012-05-14| 905.34
#2012-05-15| 905.28
#2012-05-16| 875.90
#2012-05-17| 880.58
#2012-05-18| 863.42
#2012-05-21| 866.25
#2012-05-22| 873.68
#2012-05-23| 858.84
#2012-05-24| 860.02
#2012-05-25| 859.33
#2012-05-28| .
#2012-05-29| 877.93
#2012-05-30| 869.09
#2012-05-31| 868.96
#2012-06-01| 859.47
#2012-06-04| 841.90
#2012-06-05| 847.62
#2012-06-06| 860.80
#2012-06-07| 873.85
#2012-06-08| 863.62
#2012-06-11| 879.00
#2012-06-12| 875.18
#2012-06-13| 880.65
#2012-06-14| 876.70
#2012-06-15| 887.71
#2012-06-18| 896.39
#2012-06-19| 898.51
#2012-06-20| 903.69
#2012-06-21| 892.97
#2012-06-22| 878.36
#2012-06-25| 869.21
#2012-06-26| 869.84
#2012-06-27| 876.22
#2012-06-28| 874.25
#2012-06-29| 897.17
#2012-07-02| 899.68
#2012-07-03| 912.87
#2012-07-04| .
#2012-07-05| 913.65
#2012-07-06| 906.87
#2012-07-09| 892.51
#2012-07-10| 894.58
#2012-07-11| 891.94
#2012-07-12| 871.42
#2012-07-13| 879.91
#2012-07-16| 881.53
#2012-07-17| 889.74
#2012-07-18| 882.30
#2012-07-19| 896.14
#2012-07-20| 895.96
#2012-07-23| 874.34
#2012-07-24| 873.17
#2012-07-25| 868.52
#2012-07-26| 869.33
#2012-07-27| 890.44
#2012-07-30| 901.70
#2012-07-31| 917.95
#2012-08-01| 920.48
#2012-08-02| 913.35
#2012-08-03| 908.55
#2012-08-06| 924.10
#2012-08-07| 926.54
#2012-08-08| 928.95
#2012-08-09| 939.34
#2012-08-10| 937.85
#2012-08-13| 933.48
#2012-08-14| 942.12
#2012-08-15| 938.19
#2012-08-16| 934.50
#2012-08-17| 933.82
#2012-08-20| 932.09
#2012-08-21| 937.07
#2012-08-22| 931.60
#2012-08-23| 939.12
#2012-08-24| 928.34
#2012-08-27| 922.26
#2012-08-28| 919.32
#2012-08-29| 919.35
#2012-08-30| 911.63
#2012-08-31| 911.16
#2012-09-03| .
#2012-09-04| 912.73
#2012-09-05| 898.78
#2012-09-06| 901.21
#2012-09-07| 924.29
#2012-09-10| 924.67
#2012-09-11| 924.86
#2012-09-12| 936.71
#2012-09-13| 935.23
#2012-09-14| 967.87
#2012-09-17| 970.00
#2012-09-18| 964.77
#2012-09-19| 971.89
#2012-09-20| 958.62
#2012-09-21| 970.98
#2012-09-24| 968.00
#2012-09-25| 966.74
#2012-09-26| 959.64
#2012-09-27| 968.10
#2012-09-28| 977.92
#2012-10-01| 977.02
#2012-10-02| 979.76
#2012-10-03| 980.24
#2012-10-04| 983.73
#2012-10-05| 986.28
#2012-10-08| 974.81
#2012-10-09| 975.19
#2012-10-10| 967.17
#2012-10-11| 966.85
#2012-10-12| 968.03
#2012-10-15| 966.40
#2012-10-16| 971.40
#2012-10-17| 978.21
#2012-10-18| 983.62
#2012-10-19| 976.93
#2012-10-22| 977.89
#2012-10-23| 973.51
#2012-10-24| 969.23
#2012-10-25| 974.74
#2012-10-26| 964.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.94
#2012-11-01| 973.71
#2012-11-02| 982.39
#2012-11-05| 975.83
#2012-11-06| 980.16
#2012-11-07| 988.79
#2012-11-08| 975.27
#2012-11-09| 972.11
#2012-11-12| 970.96
#2012-11-13| 962.74
#2012-11-14| 968.48
#2012-11-15| 957.76
#2012-11-16| 954.23
#2012-11-19| 959.55
#2012-11-20| 963.38
#2012-11-21| 966.62
#2012-11-22| .
#2012-11-23| 981.96
#2012-11-26| 981.82
#2012-11-27| 987.48
#2012-11-28| 982.70
#2012-11-29| 994.20
#2012-11-30|1000.00
#2012-12-03| 998.63
#2012-12-04| 997.22
#2012-12-05|1007.85
#2012-12-06|1010.31
#2012-12-07|1011.82
#2012-12-10|1014.99
#2012-12-11|1018.74
#2012-12-12|1027.21
#2012-12-13|1032.00
#2012-12-14|1029.74
#2012-12-17|1023.91
#2012-12-18|1027.05
#2012-12-19|1031.77
#2012-12-20|1028.41
#2012-12-21|1017.92
#2012-12-24|1020.35
#2012-12-25|1022.61
#2012-12-26|1023.51
#2012-12-27|1026.75
#2012-12-28|1032.95
#2012-12-31|1034.09
#2013-01-01|1035.01
#2013-01-02|1056.44
#2013-01-03|1059.95
#2013-01-04|1054.25
#2013-01-07|1051.02
#2013-01-08|1044.79
#2013-01-09|1045.95
#2013-01-10|1051.37
#2013-01-11|1049.90
#2013-01-14|1058.81
#2013-01-15|1053.41
#2013-01-16|1047.53
#2013-01-17|1046.72
#2013-01-18|1059.73
#2013-01-21|1054.02
#2013-01-22|1057.33
#2013-01-23|1054.52
#2013-01-24|1046.80
#2013-01-25|1040.76
#2013-01-28|1032.51
#2013-01-29|1040.24
#2013-01-30|1045.77
#2013-01-31|1042.34
#2013-02-01|1041.19
#2013-02-04|1047.27
#2013-02-05|1036.59
#2013-02-06|1035.51
#2013-02-07|1032.58
#2013-02-08|1033.07
#2013-02-11|1032.45
#2013-02-12|1034.23
#2013-02-13|1042.55
#2013-02-14|1046.14
#2013-02-15|1047.65
#2013-02-18|1045.04
#2013-02-19|1043.22
#2013-02-20|1057.75
#2013-02-21|1043.12
#2013-02-22|1042.68
#2013-02-25|1042.93
#2013-02-26|1031.35
#2013-02-27|1034.15
#2013-02-28|1044.70
#2013-03-01|1043.63
#2013-03-04|1029.43
#2013-03-05|1036.11
#2013-03-06|1045.77
#2013-03-07|1040.82
#2013-03-08|1047.20
#2013-03-11|1043.23
#2013-03-12|1037.68
#2013-03-13|1032.11
#2013-03-14|1028.91
#2013-03-15|1022.17
#2013-03-18|1008.39
#2013-03-19|1007.90
#2013-03-20|1006.86
#2013-03-21|1002.85
#2013-03-22| 996.88
#2013-03-25|1011.27
#2013-03-26|1015.45
#2013-03-27|1021.41
#2013-03-28|1017.82
#2013-03-29|1021.02
#2013-04-01|1018.14
#2013-04-02|1018.34
#2013-04-03|1015.35
#2013-04-04|1006.87
#2013-04-05| 992.16
#2013-04-08| 986.68
#2013-04-09| 989.86
#2013-04-10| 997.63
#2013-04-11|1007.54
#2013-04-12| 998.12
#2013-04-15| 993.69
#2013-04-16| 999.63
#2013-04-17| 998.13
#2013-04-18| 993.52
#2013-04-19|1009.09
#2013-04-22|1015.50
#2013-04-23|1004.09
#2013-04-24|1014.26
#2013-04-25|1024.74
#2013-04-26|1023.77
#2013-04-29|1026.35
#2013-04-30|1038.18
#2013-05-01|1038.50
#2013-05-02|1037.42
#2013-05-03|1036.99
#2013-05-06|1045.22
#2013-05-07|1050.51
#2013-05-08|1060.44
#2013-05-09|1061.30
#2013-05-10|1052.28
#2013-05-13|1041.84
#2013-05-14|1046.72
#2013-05-15|1049.99
#2013-05-16|1051.46
#2013-05-17|1051.34
#2013-05-20|1058.07
#2013-05-21|1055.87
#2013-05-22|1054.83
#2013-05-23|1030.15
#2013-05-24|1031.66
#2013-05-27|1035.88
#2013-05-28|1038.91
#2013-05-29|1035.52
#2013-05-30|1033.08
#2013-05-31|1025.56
#2013-06-03|1017.35
#2013-06-04|1022.85
#2013-06-05|1016.98
#2013-06-06|1010.01
#2013-06-07|1000.18
#2013-06-10| 997.40
#2013-06-11| 977.85
#2013-06-12| 977.84
#2013-06-13| 957.41
#2013-06-14| 971.26
#2013-06-17| 975.89
#2013-06-18| 973.36
#2013-06-19| 968.97
#2013-06-20| 938.03
#2013-06-21| 929.97
#2013-06-24| 911.32
#2013-06-25| 910.13
#2013-06-26| 923.70
#2013-06-27| 944.10
#2013-06-28| 969.93
#2013-07-01| 969.44
#2013-07-02| 962.23
#2013-07-03| 940.70
#2013-07-04| 948.66
#2013-07-05| 953.57
#2013-07-08| 934.55
#2013-07-09| 943.65
#2013-07-10| 950.25
#2013-07-11| 981.16
#2013-07-12| 980.99
#2013-07-15| 983.39
#2013-07-16| 982.70
#2013-07-17| 986.01
#2013-07-18| 983.36
#2013-07-19| 977.29
#2013-07-22| 978.77
#2013-07-23| 996.90
#2013-07-24| 997.81
#2013-07-25| 992.75
#2013-07-26| 995.31
#2013-07-29| 985.27
#2013-07-30| 987.43
#2013-07-31| 980.02
#2013-08-01| 982.39
#2013-08-02| 981.70
#2013-08-05| 984.50
#2013-08-06| 974.39
#2013-08-07| 961.48
#2013-08-08| 965.31
#2013-08-09| 966.98
#2013-08-12| 975.67
#2013-08-13| 992.79
#2013-08-14| 993.93
#2013-08-15| 991.04
#2013-08-16| 985.74
#2013-08-19| 972.97
#2013-08-20| 954.95
#2013-08-21| 948.65
#2013-08-22| 943.45
#2013-08-23| 951.08
#2013-08-26| 955.15
#2013-08-27| 942.22
#2013-08-28| 932.95
#2013-08-29| 949.20
#2013-08-30| 961.15
#2013-09-02| 969.70
#2013-09-03| 968.57
#2013-09-04| 969.02
#2013-09-05| 978.50
#2013-09-06| 984.46
#2013-09-09|1000.77
#2013-09-10|1020.74
#2013-09-11|1022.09
#2013-09-12|1019.53
#2013-09-13|1013.96
#2013-09-16|1031.57
#2013-09-17|1028.81
#2013-09-18|1024.63
#2013-09-19|1044.41
#2013-09-20|1040.94
#2013-09-23|1040.52
#2013-09-24|1035.21
#2013-09-25|1031.75
#2013-09-26|1029.85
#2013-09-27|1030.53
#2013-09-30|1014.41
#2013-10-01|1020.40
#2013-10-02|1024.45
#2013-10-03|1037.85
#2013-10-04|1038.34
#2013-10-07|1034.42
#2013-10-08|1042.17
#2013-10-09|1041.40
#2013-10-10|1043.47
#2013-10-11|1055.76
#2013-10-14|1053.58
#2013-10-15|1061.37
#2013-10-16|1058.15
#2013-10-17|1062.18
#2013-10-18|1071.77
#2013-10-21|1071.03
#2013-10-22|1068.20
#2013-10-23|1060.44
#2013-10-24|1059.00
#2013-10-25|1052.34
#2013-10-28|1060.11
#2013-10-29|1064.32
#2013-10-30|1073.32
#2013-10-31|1067.01
#2013-11-01|1065.32
#2013-11-04|1058.83
#2013-11-05|1053.31
#2013-11-06|1051.77
#2013-11-07|1047.54
#2013-11-08|1036.72
#2013-11-11|1034.02
#2013-11-12|1033.68
#2013-11-13|1016.34
#2013-11-14|1025.05
#2013-11-15|1040.11
#2013-11-18|1060.87
#2013-11-19|1067.01
#2013-11-20|1057.82
#2013-11-21|1042.80
#2013-11-22|1046.06
#2013-11-25|1050.22
#2013-11-26|1050.32
#2013-11-27|1054.15
#2013-11-28|1058.71
#2013-11-29|1064.50
#2013-12-02|1068.09
#2013-12-03|1059.75
#2013-12-04|1052.61
#2013-12-05|1053.16
#2013-12-06|1052.56
#2013-12-09|1065.35
#2013-12-10|1064.09
#2013-12-11|1056.50
#2013-12-12|1045.46
#2013-12-13|1041.11
#2013-12-16|1036.95
#2013-12-17|1039.38
#2013-12-18|1042.23
#2013-12-19|1036.37
#2013-12-20|1034.32
#2013-12-23|1037.79
#2013-12-24|1040.62
#2013-12-25|1041.29
#2013-12-26|1040.35
#2013-12-27|1045.15
#2013-12-30|1047.38
#2013-12-31|1049.39
#2014-01-01|1049.34
#2014-01-02|1036.06
#2014-01-03|1020.70
#2014-01-06|1014.63
#2014-01-07|1012.03
#2014-01-08|1018.25
#2014-01-09|1011.29
#2014-01-10|1012.62
#2014-01-13|1024.90
#2014-01-14|1023.00
#2014-01-15|1024.69
#2014-01-16|1025.54
#2014-01-17|1023.85
#2014-01-20|1021.31
#2014-01-21|1023.80
#2014-01-22|1027.96
#2014-01-23|1017.83
#2014-01-24|1009.32
#2014-01-27| 987.40
#2014-01-28| 990.03
#2014-01-29|1002.37
#2014-01-30| 999.74
#2014-01-31|1000.58
#2014-02-03| 992.49
#2014-02-04| 976.29
#2014-02-05| 973.73
#2014-02-06| 979.81
#2014-02-07| 990.45
#2014-02-10| 989.96
#2014-02-11|1000.10
#2014-02-12|1010.99
#2014-02-13|1003.70
#2014-02-14|1012.97
#2014-02-17|1023.09
#2014-02-18|1020.96
#2014-02-19|1023.07
#2014-02-20|1012.00
#2014-02-21|1022.84
#2014-02-24|1016.76
#2014-02-25|1019.00
#2014-02-26|1025.49
#2014-02-27|1032.97
#2014-02-28|1035.50
#2014-03-03|1025.66
#2014-03-04|1025.01
#2014-03-05|1030.80
#2014-03-06|1040.86
#2014-03-07|1045.00
#2014-03-10|1032.26
#2014-03-11|1035.03
#2014-03-12|1021.39
#2014-03-13|1022.47
#2014-03-14|1015.63
#2014-03-17|1017.50
#2014-03-18|1021.72
#2014-03-19|1018.35
#2014-03-20|1002.81
#2014-03-21|1007.37
#2014-03-24|1020.50
#2014-03-25|1018.30
#2014-03-26|1029.69
#2014-03-27|1034.63
#2014-03-28|1044.62
#2014-03-31|1051.62
#2014-04-01|1060.70
#2014-04-02|1064.12
#2014-04-03|1062.31
#2014-04-04|1060.41
#2014-04-07|1062.78
#2014-04-08|1069.45
#2014-04-09|1079.30
#2014-04-10|1084.17
#2014-04-11|1076.82
#2014-04-14|1074.95
#2014-04-15|1069.55
#2014-04-16|1069.03
#2014-04-17|1072.83
#2014-04-18|1075.34
#2014-04-21|1075.49
#2014-04-22|1074.30
#2014-04-23|1070.88
#2014-04-24|1071.93
#2014-04-25|1059.96
#2014-04-28|1058.93
#2014-04-29|1063.67
#2014-04-30|1057.42
#2014-05-01|1057.41
#2014-05-02|1061.55
#2014-05-05|1059.58
#2014-05-06|1060.64
#2014-05-07|1054.43
#2014-05-08|1059.00
#2014-05-09|1061.93
#2014-05-12|1070.41
#2014-05-13|1078.98
#2014-05-14|1090.82
#2014-05-15|1094.51
#2014-05-16|1097.53
#2014-05-19|1102.26
#2014-05-20|1099.01
#2014-05-21|1098.60
#2014-05-22|1108.49
#2014-05-23|1110.46
#2014-05-26|1107.47
#2014-05-27|1103.25
#2014-05-28|1112.39
#2014-05-29|1108.61
#2014-05-30|1102.89
#2014-06-02|1106.74
#2014-06-03|1118.03
#2014-06-04|1113.64
#2014-06-05|1115.99
#2014-06-06|1117.80
#2014-06-09|1121.23
#2014-06-10|1131.73
#2014-06-11|1130.63
#2014-06-12|1128.14
#2014-06-13|1121.75
#2014-06-16|1120.94
#2014-06-17|1123.96
#2014-06-18|1118.54
#2014-06-19|1121.15
#2014-06-20|1115.30
#2014-06-23|1114.03
#2014-06-24|1121.15
#2014-06-25|1116.74
#2014-06-26|1126.01
#2014-06-27|1125.36
#2014-06-30|1133.29
#2014-07-01|1133.87
#2014-07-02|1147.62
#2014-07-03|1147.70
#2014-07-04|1148.99
#2014-07-07|1150.99
#2014-07-08|1149.39
#2014-07-09|1143.54
#2014-07-10|1146.57
#2014-07-11|1138.47
#2014-07-14|1140.63
#2014-07-15|1146.19
#2014-07-16|1145.92
#2014-07-17|1145.72
#2014-07-18|1144.16
#2014-07-21|1146.10
#2014-07-22|1156.30
#2014-07-23|1161.64
#2014-07-24|1164.49
#2014-07-25|1162.84
#2014-07-28|1164.70
#2014-07-29|1170.59
#2014-07-30|1177.82
#2014-07-31|1165.03
#2014-08-01|1151.03
#2014-08-04|1161.61
#2014-08-05|1157.28
#2014-08-06|1151.45
#2014-08-07|1147.42
#2014-08-08|1138.22
#2014-08-11|1151.06
#2014-08-12|1155.78
#2014-08-13|1164.18
#2014-08-14|1168.73
#2014-08-15|1171.06
#2014-08-18|1170.88
#2014-08-19|1178.14
#2014-08-20|1178.09
#2014-08-21|1174.69
#2014-08-22|1184.18
#2014-08-25|1181.87
#2014-08-26|1182.12
#2014-08-27|1187.12
#2014-08-28|1184.38
#2014-08-29|1181.33
#2014-09-01|1186.62
#2014-09-02|1178.50
#2014-09-03|1190.37
#2014-09-04|1192.41
#2014-09-05|1188.14
#2014-09-08|1192.21
#2014-09-09|1190.17
#2014-09-10|1176.55
#2014-09-11|1168.12
#2014-09-12|1167.32
#2014-09-15|1157.98
#2014-09-16|1149.54
#2014-09-17|1162.72
#2014-09-18|1157.16
#2014-09-19|1157.31
#2014-09-22|1148.16
#2014-09-23|1138.90
#2014-09-24|1141.31
#2014-09-25|1133.54
#2014-09-26|1131.15
#2014-09-29|1120.52
#2014-09-30|1114.40
#2014-10-01|1109.28
#2014-10-02|1103.66
#2014-10-03|1108.90
#2014-10-06|1108.78
#2014-10-07|1110.08
#2014-10-08|1098.22
#2014-10-09|1108.81
#2014-10-10|1095.71
#2014-10-13|1088.59
#2014-10-14|1089.21
#2014-10-15|1088.33
#2014-10-16|1077.31
#2014-10-17|1076.12
#2014-10-20|1092.35
#2014-10-21|1090.82
#2014-10-22|1103.16
#2014-10-23|1101.23
#2014-10-24|1099.31
#2014-10-27|1098.88
#2014-10-28|1108.15
#2014-10-29|1125.65
#2014-10-30|1123.47
#2014-10-31|1134.64
#2014-11-03|1130.15
#2014-11-04|1125.45
#2014-11-05|1117.84
#2014-11-06|1117.22
#2014-11-07|1110.84
#2014-11-10|1123.94
#2014-11-11|1121.98
#2014-11-12|1120.08
#2014-11-13|1121.39
#2014-11-14|1119.05
#2014-11-17|1114.52
#2014-11-18|1113.78
#2014-11-19|1110.70
#2014-11-20|1108.60
#2014-11-21|1113.09
#2014-11-24|1128.10
#2014-11-25|1125.13
#2014-11-26|1132.40
#2014-11-27|1138.78
#2014-11-28|1138.33
#2014-12-01|1120.18
#2014-12-02|1123.47
#2014-12-03|1120.87
#2014-12-04|1131.11
#2014-12-05|1131.25
#2014-12-08|1126.93
#2014-12-09|1114.72
#2014-12-10|1111.82
#2014-12-11|1099.62
#2014-12-12|1096.62
#2014-12-15|1088.34
#2014-12-16|1076.78
#2014-12-17|1070.22
#2014-12-18|1081.24
#2014-12-19|1095.16
#2014-12-22|1110.25
#2014-12-23|1102.86
#2014-12-24|1102.16
#2014-12-25|1100.51
#2014-12-26|1104.28
#2014-12-29|1111.42
#2014-12-30|1106.36
#2014-12-31|1111.72
#2015-01-01|1111.95
#2015-01-02|1117.58
#2015-01-05|1107.55
#2015-01-06|1089.60
#2015-01-07|1095.40
#2015-01-08|1112.37
#2015-01-09|1120.13
#2015-01-12|1120.96
#2015-01-13|1124.31
#2015-01-14|1120.16
#2015-01-15|1128.60
#2015-01-16|1124.67
#2015-01-19|1122.40
#2015-01-20|1129.58
#2015-01-21|1147.57
#2015-01-22|1151.20
#2015-01-23|1168.01
#2015-01-26|1167.66
#2015-01-27|1169.45
#2015-01-28|1167.18
#2015-01-29|1152.63
#2015-01-30|1145.37
#2015-02-02|1143.86
#2015-02-03|1150.27
#2015-02-04|1160.17
#2015-02-05|1157.39
#2015-02-06|1155.47
#2015-02-09|1145.61
#2015-02-10|1145.13
#2015-02-11|1143.82
#2015-02-12|1145.80
#2015-02-13|1159.36
#2015-02-16|1157.75
#2015-02-17|1158.27
#2015-02-18|1159.65
#2015-02-19|1160.42
#2015-02-20|1159.31
#2015-02-23|1155.48
#2015-02-24|1158.77
#2015-02-25|1168.65
#2015-02-26|1169.82
#2015-02-27|1166.85
#2015-03-02|1171.46
#2015-03-03|1170.23
#2015-03-04|1163.66
#2015-03-05|1157.53
#2015-03-06|1162.65
#2015-03-09|1146.82
#2015-03-10|1135.77
#2015-03-11|1132.28
#2015-03-12|1138.61
#2015-03-13|1137.22
#2015-03-16|1136.40
#2015-03-17|1146.92
#2015-03-18|1154.38
#2015-03-19|1165.24
#2015-03-20|1160.32
#2015-03-23|1165.54
#2015-03-24|1166.64
#2015-03-25|1164.61
#2015-03-26|1151.46
#2015-03-27|1147.77
#2015-03-30|1158.90
#2015-03-31|1164.86
#2015-04-01|1167.78
#2015-04-02|1177.23
#2015-04-03|1187.26
#2015-04-06|1186.38
#2015-04-07|1188.56
#2015-04-08|1204.49
#2015-04-09|1214.64
#2015-04-10|1223.43
#2015-04-13|1235.81
#2015-04-14|1228.63
#2015-04-15|1226.34
#2015-04-16|1242.22
#2015-04-17|1236.33
#2015-04-20|1223.06
#2015-04-21|1234.03
#2015-04-22|1241.21
#2015-04-23|1244.56
#2015-04-24|1248.25
#2015-04-27|1250.59
#2015-04-28|1250.11
#2015-04-29|1242.03
#2015-04-30|1229.62
#2015-05-01|1229.64
#2015-05-04|1234.69
#2015-05-05|1227.54
#2015-05-06|1216.33
#2015-05-07|1196.34
#2015-05-08|1204.83
#2015-05-11|1210.39
#2015-05-12|1198.66
#2015-05-13|1202.91
#2015-05-14|1205.57
#2015-05-15|1212.78
#2015-05-18|1214.79
#2015-05-19|1220.15
#2015-05-20|1216.94
#2015-05-21|1210.37
#2015-05-22|1224.77
#2015-05-25|1219.06
#2015-05-26|1221.21
#2015-05-27|1210.61
#2015-05-28|1199.62
#2015-05-29|1198.06
#2015-06-01|1196.32
#2015-06-02|1184.41
#2015-06-03|1181.82
#2015-06-04|1177.21
#2015-06-05|1173.24
#2015-06-08|1165.65
#2015-06-09|1154.98
#2015-06-10|1158.20
#2015-06-11|1159.25
#2015-06-12|1163.85
#2015-06-15|1152.94
#2015-06-16|1145.13
#2015-06-17|1151.74
#2015-06-18|1155.58
#2015-06-19|1155.03
#2015-06-22|1170.90
#2015-06-23|1180.37
#2015-06-24|1182.61
#2015-06-25|1177.24
#2015-06-26|1168.32
#2015-06-29|1146.79
#2015-06-30|1161.27
#2015-07-01|1166.23
#2015-07-02|1163.34
#2015-07-03|1158.84
#2015-07-06|1134.70
#2015-07-07|1125.79
#2015-07-08|1088.29
#2015-07-09|1102.61
#2015-07-10|1115.00
#2015-07-13|1126.60
#2015-07-14|1119.68
#2015-07-15|1120.35
#2015-07-16|1124.54
#2015-07-17|1128.53
#2015-07-20|1122.71
#2015-07-21|1126.20
#2015-07-22|1121.47
#2015-07-23|1114.15
#2015-07-24|1103.27
#2015-07-27|1081.73
#2015-07-28|1081.69
#2015-07-29|1087.97
#2015-07-30|1083.28
#2015-07-31|1088.24
#2015-08-03|1079.41
#2015-08-04|1081.67
#2015-08-05|1081.34
#2015-08-06|1072.71
#2015-08-07|1073.55
#2015-08-10|1072.64
#2015-08-11|1062.17
#2015-08-12|1039.71
#2015-08-13|1046.14
#2015-08-14|1047.40
#2015-08-17|1034.53
#2015-08-18|1027.38
#2015-08-19|1022.75
#2015-08-20|1008.79
#2015-08-21| 987.77
#2015-08-24| 937.61
#2015-08-25| 954.27
#2015-08-26| 953.50
#2015-08-27| 979.19
#2015-08-28| 988.05
#2015-08-31| 990.74
#2015-09-01| 973.44
#2015-09-02| 966.92
#2015-09-03| 969.93
#2015-09-04| 958.31
#2015-09-07| 945.71
#2015-09-08| 960.68
#2015-09-09| 992.91
#2015-09-10| 983.00
#2015-09-11| 981.64
#2015-09-14| 987.15
#2015-09-15| 983.25
#2015-09-16|1000.75
#2015-09-17|1009.25
#2015-09-18|1016.86
#2015-09-21|1003.50
#2015-09-22| 995.29
#2015-09-23| 975.00
#2015-09-24| 970.17
#2015-09-25| 969.72
#2015-09-28| 964.70
#2015-09-29| 955.12
#2015-09-30| 971.29
#2015-10-01| 976.53
#2015-10-02| 985.37
#2015-10-05|1004.69
#2015-10-06|1012.33
#2015-10-07|1040.44
#2015-10-08|1034.21
#2015-10-09|1047.91
#2015-10-12|1058.03
#2015-10-13|1045.97
#2015-10-14|1039.00
#2015-10-15|1058.34
#2015-10-16|1059.89
#2015-10-19|1063.86
#2015-10-20|1059.78
#2015-10-21|1056.88
#2015-10-22|1054.47
#2015-10-23|1067.82
#2015-10-26|1068.56
#2015-10-27|1063.57
#2015-10-28|1054.68
#2015-10-29|1040.35
#2015-10-30|1036.81
#2015-11-02|1034.85
#2015-11-03|1043.87
#2015-11-04|1060.71
#2015-11-05|1054.40
#2015-11-06|1046.55
#2015-11-09|1035.96
#2015-11-10|1020.25
#2015-11-11|1016.91
#2015-11-12|1024.03
#2015-11-13|1011.65
#2015-11-16|1002.28
#2015-11-17|1012.13
#2015-11-18|1004.67
#2015-11-19|1020.75
#2015-11-20|1028.22
#2015-11-23|1026.02
#2015-11-24|1023.50
#2015-11-25|1025.19
#2015-11-26|1026.96
#2015-11-27|1013.06
#2015-11-30|1006.75
#2015-12-01|1021.07
#2015-12-02|1020.93
#2015-12-03|1017.01
#2015-12-04|1006.23
#2015-12-07|1007.90
#2015-12-08| 993.97
#2015-12-09| 984.56
#2015-12-10| 984.01
#2015-12-11| 971.39
#2015-12-14| 965.14
#2015-12-15| 970.74
#2015-12-16| 985.86
#2015-12-17| 999.36
#2015-12-18| 988.94
#2015-12-21| 992.62
#2015-12-22| 993.49
#2015-12-23|1003.61
#2015-12-24|1006.12
#2015-12-25|1006.96
#2015-12-28|1005.56
#2015-12-29|1003.44
#2015-12-30| 998.98
#2015-12-31|1004.79
#2016-01-01|1005.24
#2016-01-04| 974.11
#2016-01-05| 970.58
#2016-01-06| 961.39
#2016-01-07| 934.58
#2016-01-08| 941.35
#2016-01-11| 921.64
#2016-01-12| 918.64
#2016-01-13| 927.29
#2016-01-14| 917.81
#2016-01-15| 906.81
#2016-01-18| 898.29
#2016-01-19| 912.02
#2016-01-20| 887.45
#2016-01-21| 877.64
#2016-01-22| 903.31
#2016-01-25| 914.78
#2016-01-26| 901.66
#2016-01-27| 907.15
#2016-01-28| 912.22
#2016-01-29| 938.46
#2016-02-01| 939.91
#2016-02-02| 928.52
#2016-02-03| 913.17
#2016-02-04| 926.22
#2016-02-05| 935.88
#2016-02-08| 932.61
#2016-02-09| 928.05
#2016-02-10| 926.75
#2016-02-11| 903.99
#2016-02-12| 897.48
#2016-02-15| 918.48
#2016-02-16| 923.18
#2016-02-17| 918.94
#2016-02-18| 936.39
#2016-02-19| 933.82
#2016-02-22| 938.15
#2016-02-23| 933.75
#2016-02-24| 924.81
#2016-02-25| 920.44
#2016-02-26| 931.45
#2016-02-29| 925.36
#2016-03-01| 943.38
#2016-03-02| 964.36
#2016-03-03| 973.40
#2016-03-04| 981.28
#2016-03-07| 986.05
#2016-03-08| 979.94
#2016-03-09| 978.01
#2016-03-10| 977.99
#2016-03-11| 987.43
#2016-03-14| 996.37
#2016-03-15| 982.84
#2016-03-16| 983.71
#2016-03-17|1000.31
#2016-03-18|1014.08
#2016-03-21|1018.25
#2016-03-22|1017.63
#2016-03-23|1016.79
#2016-03-24|1008.04
#2016-03-25|1005.55
#2016-03-28|1002.15
#2016-03-29|1001.02
#2016-03-30|1022.22
#2016-03-31|1026.13
#2016-04-01|1015.71
#2016-04-04|1017.32
#2016-04-05|1004.39
#2016-04-06| 998.83
#2016-04-07| 999.92
#2016-04-08|1003.32
#2016-04-11|1009.30
#2016-04-12|1013.02
#2016-04-13|1033.45
#2016-04-14|1033.93
#2016-04-15|1035.50
#2016-04-18|1033.11
#2016-04-19|1038.56
#2016-04-20|1030.02
#2016-04-21|1038.46
#2016-04-22|1031.67
#2016-04-25|1025.06
#2016-04-26|1027.85
#2016-04-27|1026.91
#2016-04-28|1020.86
#2016-04-29|1012.48
#2016-05-02|1010.91
#2016-05-03| 997.51
#2016-05-04| 989.13
#2016-05-05| 985.28
#2016-05-06| 979.18
#2016-05-09| 980.93
#2016-05-10| 983.59
#2016-05-11| 982.11
#2016-05-12| 981.25
#2016-05-13| 971.62
#2016-05-16| 975.86
#2016-05-17| 984.92
#2016-05-18| 977.90
#2016-05-19| 965.25
#2016-05-20| 967.87
#2016-05-23| 975.60
#2016-05-24| 971.40
#2016-05-25| 992.19
#2016-05-26| 996.57
#2016-05-27|1008.81
#2016-05-30|1011.22
#2016-05-31|1012.86
#2016-06-01|1014.96
#2016-06-02|1017.47
#2016-06-03|1021.63
#2016-06-06|1031.05
#2016-06-07|1046.04
#2016-06-08|1048.99
#2016-06-09|1045.22
#2016-06-10|1035.90
#2016-06-13|1016.14
#2016-06-14|1014.51
#2016-06-15|1021.29
#2016-06-16|1007.70
#2016-06-17|1014.36
#2016-06-20|1024.26
#2016-06-21|1030.38
#2016-06-22|1036.34
#2016-06-23|1039.07
#2016-06-24|1011.45
#2016-06-27|1011.71
#2016-06-28|1016.37
#2016-06-29|1031.29
#2016-06-30|1046.14
#2016-07-01|1051.09
#2016-07-04|1059.20
#2016-07-05|1048.62
#2016-07-06|1037.60
#2016-07-07|1045.63
#2016-07-08|1042.77
#2016-07-11|1063.47
#2016-07-12|1074.24
#2016-07-13|1078.23
#2016-07-14|1085.22
#2016-07-15|1090.68
#2016-07-18|1092.43
#2016-07-19|1091.09
#2016-07-20|1094.98
#2016-07-21|1095.74
#2016-07-22|1093.73
#2016-07-25|1096.30
#2016-07-26|1096.68
#2016-07-27|1103.64
#2016-07-28|1107.09
#2016-07-29|1095.89
#2016-08-01|1111.04
#2016-08-02|1107.82
#2016-08-03|1092.96
#2016-08-04|1096.29
#2016-08-05|1112.34
#2016-08-08|1124.78
#2016-08-09|1125.45
#2016-08-10|1128.18
#2016-08-11|1128.99
#2016-08-12|1134.19
#2016-08-15|1140.54
#2016-08-16|1140.86
#2016-08-17|1135.11
#2016-08-18|1144.99
#2016-08-19|1136.56
#2016-08-22|1133.20
#2016-08-23|1134.09
#2016-08-24|1130.38
#2016-08-25|1132.63
#2016-08-26|1134.76
#2016-08-29|1131.67
#2016-08-30|1140.09
#2016-08-31|1137.16
#2016-09-01|1135.32
#2016-09-02|1139.59
#2016-09-05|1153.17
#2016-09-06|1167.53
#2016-09-07|1169.56
#2016-09-08|1171.23
#2016-09-09|1161.44
#2016-09-12|1130.70
#2016-09-13|1131.12
#2016-09-14|1129.35
#2016-09-15|1132.46
#2016-09-16|1132.82
#2016-09-19|1149.13
#2016-09-20|1148.03
#2016-09-21|1153.87
#2016-09-22|1164.84
#2016-09-23|1164.02
#2016-09-26|1148.07
#2016-09-27|1153.83
#2016-09-28|1154.18
#2016-09-29|1153.28
#2016-09-30|1141.87
#2016-10-03|1156.67
#2016-10-04|1163.03
#2016-10-05|1161.88
#2016-10-06|1163.44
#2016-10-07|1158.30
#2016-10-10|1156.56
#2016-10-11|1149.35
#2016-10-12|1144.39
#2016-10-13|1128.91
#2016-10-14|1135.82
#2016-10-17|1128.03
#2016-10-18|1146.10
#2016-10-19|1148.43
#2016-10-20|1151.19
#2016-10-21|1148.67
#2016-10-24|1153.52
#2016-10-25|1154.29
#2016-10-26|1144.70
#2016-10-27|1136.87
#2016-10-28|1134.34
#2016-10-31|1134.38
#2016-11-01|1138.51
#2016-11-02|1122.83
#2016-11-03|1116.47
#2016-11-04|1113.01
#2016-11-07|1122.94
#2016-11-08|1131.36
#2016-11-09|1108.22
#2016-11-10|1121.69
#2016-11-11|1089.13
#2016-11-14|1076.78
#2016-11-15|1069.20
#2016-11-16|1073.04
#2016-11-17|1071.73
#2016-11-18|1069.74
#2016-11-21|1066.61
#2016-11-22|1077.29
#2016-11-23|1079.07
#2016-11-24|1070.88
#2016-11-25|1080.90
#2016-11-28|1086.18
#2016-11-29|1082.92
#2016-11-30|1087.20
#2016-12-01|1091.83
#2016-12-02|1081.96
#2016-12-05|1078.87
#2016-12-06|1086.79
#2016-12-07|1088.89
#2016-12-08|1104.46
#2016-12-09|1101.23
#2016-12-12|1088.58
#2016-12-13|1092.49
#2016-12-14|1090.62
#2016-12-15|1077.04
#2016-12-16|1074.72
#2016-12-19|1065.63
#2016-12-20|1060.32
#2016-12-21|1060.21
#2016-12-22|1049.09
#2016-12-23|1047.45
#2016-12-26|1046.90
#2016-12-27|1050.29
#2016-12-28|1060.87
#2016-12-29|1066.45
#2016-12-30|1078.00
#2017-01-02|1078.21
#2017-01-03|1078.61
#2017-01-04|1081.75
#2017-01-05|1098.42
#2017-01-06|1099.07
#2017-01-09|1096.31
#2017-01-10|1104.86
#2017-01-11|1109.38
#2017-01-12|1113.08
#2017-01-13|1113.96
#2017-01-16|1105.92
#2017-01-17|1109.49
#2017-01-18|1114.65
#2017-01-19|1113.13
#2017-01-20|1107.21
#2017-01-23|1114.27
#2017-01-24|1119.85
#2017-01-25|1125.76
#2017-01-26|1133.09
#2017-01-27|1132.07
#2017-01-30|1132.98
#2017-01-31|1128.56
#2017-02-01|1135.35
#2017-02-02|1135.16
#2017-02-03|1136.53
#2017-02-06|1149.40
#2017-02-07|1146.57
#2017-02-08|1148.97
#2017-02-09|1155.64
#2017-02-10|1158.68
#2017-02-13|1165.57
#2017-02-14|1163.70
#2017-02-15|1170.45
#2017-02-16|1175.41
#2017-02-17|1172.64
#2017-02-20|1177.82
#2017-02-21|1176.43
#2017-02-22|1184.89
#2017-02-23|1184.56
#2017-02-24|1179.61
#2017-02-27|1175.92
#2017-02-28|1173.36
#2017-03-01|1171.83
#2017-03-02|1171.00
#2017-03-03|1164.36
#2017-03-06|1171.12
#2017-03-07|1175.50
#2017-03-08|1177.16
#2017-03-09|1166.64
#2017-03-10|1166.60
#2017-03-13|1178.77
#2017-03-14|1189.64
#2017-03-15|1190.23
#2017-03-16|1212.57
#2017-03-17|1217.24
#2017-03-20|1221.54
#2017-03-21|1227.14
#2017-03-22|1213.49
#2017-03-23|1215.53
#2017-03-24|1217.07
#2017-03-27|1214.27
#2017-03-28|1221.43
#2017-03-29|1222.67
#2017-03-30|1220.07
#2017-03-31|1214.85
#2017-04-03|1221.44
#2017-04-04|1222.37
#2017-04-05|1233.93
#2017-04-06|1229.10
#2017-04-07|1227.47
#2017-04-10|1223.72
#2017-04-11|1221.82
#2017-04-12|1226.23
#2017-04-13|1227.42
#2017-04-14|1225.64
#2017-04-17|1223.27
#2017-04-18|1214.55
#2017-04-19|1210.35
#2017-04-20|1217.54
#2017-04-21|1222.23
#2017-04-24|1228.48
#2017-04-25|1245.62
#2017-04-26|1249.67
#2017-04-27|1246.65
#2017-04-28|1243.78
#2017-05-01|1243.63
#2017-05-02|1249.76
#2017-05-03|1251.08
#2017-05-04|1248.52
#2017-05-05|1238.39
#2017-05-08|1246.37
#2017-05-09|1250.24
#2017-05-10|1256.14
#2017-05-11|1262.59
#2017-05-12|1262.60
#2017-05-15|1271.80
#2017-05-16|1273.31
#2017-05-17|1271.54
#2017-05-18|1259.97
#2017-05-19|1264.66
#2017-05-22|1275.36
#2017-05-23|1271.17
#2017-05-24|1270.56
#2017-05-25|1286.58
#2017-05-26|1291.83
#2017-05-29|1291.97
#2017-05-30|1291.90
#2017-05-31|1287.02
#2017-06-01|1292.55
#2017-06-02|1298.94
#2017-06-05|1304.70
#2017-06-06|1302.70
#2017-06-07|1304.90
#2017-06-08|1306.59
#2017-06-09|1305.99
#2017-06-12|1291.79
#2017-06-13|1295.11
#2017-06-14|1298.92
#2017-06-15|1289.17
#2017-06-16|1291.03
#2017-06-19|1304.25
#2017-06-20|1306.02
#2017-06-21|1301.65
#2017-06-22|1305.51
#2017-06-23|1304.29
#2017-06-26|1316.52
#2017-06-27|1314.36
#2017-06-28|1304.49
#2017-06-29|1310.32
#2017-06-30|1305.43
#2017-07-03|1313.19
#2017-07-04|1301.26
#2017-07-05|1307.77
#2017-07-06|1307.33
#2017-07-07|1301.77
#2017-07-10|1306.57
#2017-07-11|1321.75
#2017-07-12|1329.73
#2017-07-13|1344.69
#2017-07-14|1344.90
#2017-07-17|1350.03
#2017-07-18|1350.58
#2017-07-19|1360.98
#2017-07-20|1358.15
#2017-07-21|1356.87
#2017-07-24|1365.73
#2017-07-25|1364.85
#2017-07-26|1366.97
#2017-07-27|1378.38
#2017-07-28|1370.19
#2017-07-31|1379.88
#2017-08-01|1383.75
#2017-08-02|1389.19
#2017-08-03|1381.82
#2017-08-04|1387.07
#2017-08-07|1393.56
#2017-08-08|1398.38
#2017-08-09|1388.56
#2017-08-10|1373.60
#2017-08-11|1354.13
#2017-08-14|1366.69
#2017-08-15|1367.47
#2017-08-16|1375.45
#2017-08-17|1379.45
#2017-08-18|1369.92
#2017-08-21|1369.28
#2017-08-22|1377.20
#2017-08-23|1381.81
#2017-08-24|1391.48
#2017-08-25|1398.97
#2017-08-28|1401.77
#2017-08-29|1395.33
#2017-08-30|1407.58
#2017-08-31|1407.07
#2017-09-01|1408.29
#2017-09-04|1400.65
#2017-09-05|1404.28
#2017-09-06|1399.62
#2017-09-07|1403.21
#2017-09-08|1409.82
#2017-09-11|1417.28
#2017-09-12|1423.34
#2017-09-13|1419.14
#2017-09-14|1419.08
#2017-09-15|1421.68
#2017-09-18|1435.80
#2017-09-19|1431.46
#2017-09-20|1432.15
#2017-09-21|1428.39
#2017-09-22|1412.54
#2017-09-25|1392.42
#2017-09-26|1387.17
#2017-09-27|1385.72
#2017-09-28|1376.26
#2017-09-29|1385.99
#2017-10-02|1389.56
#2017-10-03|1409.92
#2017-10-04|1419.72
#2017-10-05|1419.38
#2017-10-06|1425.98
#2017-10-09|1422.29
#2017-10-10|1428.14
#2017-10-11|1432.33
#2017-10-12|1442.59
#2017-10-13|1446.45
#2017-10-16|1457.50
#2017-10-17|1453.83
#2017-10-18|1451.09
#2017-10-19|1435.24
#2017-10-20|1442.77
#2017-10-23|1443.26
#2017-10-24|1439.11
#2017-10-25|1448.16
#2017-10-26|1444.85
#2017-10-27|1447.84
#2017-10-30|1454.77
#2017-10-31|1455.80
#2017-11-01|1469.02
#2017-11-02|1467.66
#2017-11-03|1471.48
#2017-11-06|1474.05
#2017-11-07|1481.73
#2017-11-08|1476.08
#2017-11-09|1481.47
#2017-11-10|1476.98
#2017-11-13|1470.27
#2017-11-14|1468.14
#2017-11-15|1454.31
#2017-11-16|1465.19
#2017-11-17|1480.95
#2017-11-20|1484.86
#2017-11-21|1504.45
#2017-11-22|1509.59
#2017-11-23|1502.76
#2017-11-24|1506.16
#2017-11-27|1496.80
#2017-11-28|1498.45
#2017-11-29|1494.65
#2017-11-30|1466.65
#2017-12-01|1459.24
#2017-12-04|1465.51
#2017-12-05|1456.35
#2017-12-06|1431.51
#2017-12-07|1440.99
#2017-12-08|1459.33
#2017-12-11|1472.64
#2017-12-12|1460.83
#2017-12-13|1465.64
#2017-12-14|1474.81
#2017-12-15|1467.10
#2017-12-18|1471.77
#2017-12-19|1480.37
#2017-12-20|1478.10
#2017-12-21|1483.13
#2017-12-22|1494.59
#2017-12-25|1494.57
#2017-12-26|1493.02
#2017-12-27|1491.90
#2017-12-28|1501.69
#2017-12-29|1510.60
#2018-01-01|1507.10
#2018-01-02|1527.65
#2018-01-03|1536.21
#2018-01-04|1549.41
#2018-01-05|1555.87
#2018-01-08|1563.41
#2018-01-09|1564.30
#2018-01-10|1560.86
#2018-01-11|1557.69
#2018-01-12|1571.85
#2018-01-15|1574.57
#2018-01-16|1582.72
#2018-01-17|1590.89
#2018-01-18|1598.62
#2018-01-19|1613.58
#2018-01-22|1625.73
#2018-01-23|1650.38
#2018-01-24|1646.09
#2018-01-25|1636.87
#2018-01-26|1651.94
#2018-01-29|1653.37
#2018-01-30|1629.23
#2018-01-31|1635.20
#2018-02-01|1630.87
#2018-02-02|1618.53
#2018-02-05|1597.76
#2018-02-06|1531.53
#2018-02-07|1531.94
#2018-02-08|1534.76
#2018-02-09|1502.28
#2018-02-12|1510.59
#2018-02-13|1522.97
#2018-02-14|1537.27
#2018-02-15|1556.34
#2018-02-16|1551.54
#2018-02-19|1549.87
#2018-02-20|1541.35
#2018-02-21|1565.72
#2018-02-22|1547.98
#2018-02-23|1567.80
#2018-02-26|1577.90
#2018-02-27|1567.70
#2018-02-28|1549.30
#2018-03-01|1552.11
#2018-03-02|1536.94
#2018-03-05|1518.65
#2018-03-06|1535.98
#2018-03-07|1525.04
#2018-03-08|1538.79
#2018-03-09|1547.00
#2018-03-12|1576.29
#2018-03-13|1583.07
#2018-03-14|1577.66
#2018-03-15|1575.83
#2018-03-16|1569.30
#2018-03-19|1562.27
#2018-03-20|1564.52
#2018-03-21|1561.14
#2018-03-22|1548.04
#2018-03-23|1517.18
#2018-03-26|1529.49
#2018-03-27|1544.57
#2018-03-28|1512.95
#2018-03-29|1511.22
#2018-03-30|1514.12
#2018-04-02|1519.38
#2018-04-03|1521.20
#2018-04-04|1496.55
#2018-04-05|1505.96
#2018-04-06|1514.24
#2018-04-09|1526.51
#2018-04-10|1543.77
#2018-04-11|1546.75
#2018-04-12|1542.28
#2018-04-13|1538.58
#2018-04-16|1528.22
#2018-04-17|1514.05
#2018-04-18|1519.48
#2018-04-19|1536.42
#2018-04-20|1516.26
#2018-04-23|1502.87
#2018-04-24|1509.69
#2018-04-25|1491.82
#2018-04-26|1483.78
#2018-04-27|1497.01
#2018-04-30|1513.18
#2018-05-01|1513.14
#2018-05-02|1507.03
#2018-05-03|1489.79
#2018-05-04|1481.05
#2018-05-07|1486.74
#2018-05-08|1499.82
#2018-05-09|1501.80
#2018-05-10|1507.46
#2018-05-11|1522.97
#2018-05-14|1532.46
#2018-05-15|1515.21
#2018-05-16|1513.47
#2018-05-17|1509.07
#2018-05-18|1504.75
#2018-05-21|1503.62
#2018-05-22|1505.39
#2018-05-23|1487.14
#2018-05-24|1493.89
#2018-05-25|1500.29
#2018-05-28|1509.66
#2018-05-29|1496.59
#2018-05-30|1479.70
#2018-05-31|1495.95
#2018-06-01|1505.00
#2018-06-04|1521.12
#2018-06-05|1525.86
#2018-06-06|1537.75
#2018-06-07|1548.77
#2018-06-08|1523.82
#2018-06-11|1527.35
#2018-06-12|1531.36
#2018-06-13|1524.90
#2018-06-14|1511.33
#2018-06-15|1507.09
#2018-06-18|1502.74
#2018-06-19|1468.32
#2018-06-20|1477.40
#2018-06-21|1463.76
#2018-06-22|1469.15
#2018-06-25|1450.94
#2018-06-26|1443.89
#2018-06-27|1423.11
#2018-06-28|1413.94
#2018-06-29|1446.05
#2018-07-02|1440.52
#2018-07-03|1433.53
#2018-07-04|1429.71
#2018-07-05|1424.56
#2018-07-06|1427.71
#2018-07-09|1450.60
#2018-07-10|1453.50
#2018-07-11|1442.72
#2018-07-12|1452.81
#2018-07-13|1458.86
#2018-07-16|1451.38
#2018-07-17|1445.89
#2018-07-18|1446.91
#2018-07-19|1439.28
#2018-07-20|1454.79
#2018-07-23|1460.13
#2018-07-24|1472.23
#2018-07-25|1480.52
#2018-07-26|1481.24
#2018-07-27|1486.99
#2018-07-30|1485.33
#2018-07-31|1481.98
#2018-08-01|1484.36
#2018-08-02|1459.70
#2018-08-03|1465.20
#2018-08-06|1467.96
#2018-08-07|1476.72
#2018-08-08|1487.67
#2018-08-09|1495.65
#2018-08-10|1487.17
#2018-08-13|1456.48
#2018-08-14|1449.61
#2018-08-15|1432.71
#2018-08-16|1421.47
#2018-08-17|1432.50
#2018-08-20|1452.23
#2018-08-21|1462.55
#2018-08-22|1470.79
#2018-08-23|1472.85
#2018-08-24|1468.12
#2018-08-27|1488.94
#2018-08-28|1498.76
#2018-08-29|1497.93
#2018-08-30|1491.52
#2018-08-31|1477.68
#2018-09-03|1465.98
#2018-09-04|1465.68
#2018-09-05|1443.96
#2018-09-06|1436.91
#2018-09-07|1443.22
#2018-09-10|1424.04
#2018-09-11|1408.61
#2018-09-12|1408.48
#2018-09-13|1427.17
#2018-09-14|1446.35
#2018-09-17|1424.59
#2018-09-18|1421.05
#2018-09-19|1433.79
#2018-09-20|1437.34
#2018-09-21|1457.75
#2018-09-24|1436.18
#2018-09-25|1439.09
#2018-09-26|1443.92
#2018-09-27|1442.65
#2018-09-28|1441.87
#2018-10-01|1443.70
#2018-10-02|1421.73
#2018-10-03|1414.44
#2018-10-04|1383.26
#2018-10-05|1364.46
#2018-10-08|1349.76
#2018-10-09|1346.22
#2018-10-10|1350.23
#2018-10-11|1297.51
#2018-10-12|1337.43
#2018-10-15|1322.02
#2018-10-16|1332.86
#2018-10-17|1330.38
#2018-10-18|1324.97
#2018-10-19|1323.69
#2018-10-22|1336.21
#2018-10-23|1308.12
#2018-10-24|1306.40
#2018-10-25|1290.91
#2018-10-26|1276.80
#2018-10-29|1282.32
#2018-10-30|1276.68
#2018-10-31|1308.22
#2018-11-01|1322.03
#2018-11-02|1365.76
#2018-11-05|1347.96
#2018-11-06|1349.26
#2018-11-07|1354.62
#2018-11-08|1359.47
#2018-11-09|1338.23
#2018-11-12|1325.76
#2018-11-13|1332.10
#2018-11-14|1330.03
#2018-11-15|1347.94
#2018-11-16|1352.65
#2018-11-19|1359.93
#2018-11-20|1342.29
#2018-11-21|1343.71
#2018-11-22|1344.16
#2018-11-23|1341.10
#2018-11-26|1358.30
#2018-11-27|1360.14
#2018-11-28|1374.73
#2018-11-29|1382.70
#2018-11-30|1385.22
#2018-12-03|1408.74
#2018-12-04|1410.15
#2018-12-05|1390.36
#2018-12-06|1355.37
#2018-12-07|1358.57
#2018-12-10|1337.05
#2018-12-11|1339.48
#2018-12-12|1358.89
#2018-12-13|1371.16
#2018-12-14|1355.49
#2018-12-17|1357.89
#2018-12-18|1351.22
#2018-12-19|1360.98
#2018-12-20|1354.00
#2018-12-21|1351.43
#2018-12-24|1341.93
#2018-12-25|1337.13
#2018-12-26|1337.89
#2018-12-27|1341.03
#2018-12-28|1352.20
#2018-12-31|1361.29
#2019-01-01|1362.71
#2019-01-02|1335.40
#2019-01-03|1327.68
#2019-01-04|1337.51
#2019-01-07|1354.45
#2019-01-08|1349.32
#2019-01-09|1369.14
#2019-01-10|1372.91
#2019-01-11|1377.13
#2019-01-14|1362.09
#2019-01-15|1381.24
#2019-01-16|1380.38
#2019-01-17|1381.90
#2019-01-18|1391.15
#2019-01-21|1398.09
#2019-01-22|1391.15
#2019-01-23|1386.07
#2019-01-24|1392.26
#2019-01-25|1405.79
#2019-01-28|1403.62
#2019-01-29|1399.79
#2019-01-30|1402.02
#2019-01-31|1417.42
#2019-02-01|1422.35
#2019-02-04|1418.07
#2019-02-05|1419.62
#2019-02-06|1424.87
#2019-02-07|1426.56
#2019-02-08|1418.62
#2019-02-11|1423.79
#2019-02-12|1425.63
#2019-02-13|1428.56
#2019-02-14|1420.99
#2019-02-15|1403.79
#2019-02-18|1413.73
#2019-02-19|1408.62
#2019-02-20|1427.05
#2019-02-21|1434.72
#2019-02-22|1440.96
#2019-02-25|1454.40
#2019-02-26|1448.93
#2019-02-27|1441.67
#2019-02-28|1433.69
#2019-03-01|1442.70
#2019-03-04|1446.21
#2019-03-05|1455.53
#2019-03-06|1460.04
#2019-03-07|1454.60
#2019-03-08|1432.43
#2019-03-11|1444.66
#2019-03-12|1463.35
#2019-03-13|1465.72
#2019-03-14|1464.79
#2019-03-15|1475.36
#2019-03-18|1495.84
#2019-03-19|1496.95
#2019-03-20|1495.56
#2019-03-21|1492.08
#2019-03-22|1492.47
#2019-03-25|1465.87
#2019-03-26|1474.54
#2019-03-27|1475.76
#2019-03-28|1477.52
#2019-03-29|1489.90
#2019-04-01|1500.97
#2019-04-02|1506.66
#2019-04-03|1517.44
#2019-04-04|1510.38
#2019-04-05|1512.21
#2019-04-08|1517.04
#2019-04-09|1528.62
#2019-04-10|1528.14
#2019-04-11|1520.22
#2019-04-12|1523.12
#2019-04-15|1523.79
#2019-04-16|1535.60
#2019-04-17|1539.35
#2019-04-18|1537.25
#2019-04-19|1536.73
#2019-04-22|1528.91
#2019-04-23|1530.41
#2019-04-24|1533.06
#2019-04-25|1515.64
#2019-04-26|1519.44
#2019-04-29|1526.85
#2019-04-30|1526.28
#2019-05-01|1526.30
#2019-05-02|1528.49
#2019-05-03|1531.13
#2019-05-06|1500.44
#2019-05-07|1503.77
#2019-05-08|1489.57
#2019-05-09|1463.49
#2019-05-10|1470.70
#2019-05-13|1456.13
#2019-05-14|1442.37
#2019-05-15|1443.38
#2019-05-16|1440.86
#2019-05-17|1429.81
#2019-05-20|1438.21
#2019-05-21|1434.37
#2019-05-22|1435.81
#2019-05-23|1414.45
#2019-05-24|1427.60
#2019-05-27|1429.63
#2019-05-28|1430.87
#2019-05-29|1424.30
#2019-05-30|1431.35
#2019-05-31|1439.12
#2019-06-03|1455.02
#2019-06-04|1444.42
#2019-06-05|1449.72
#2019-06-06|1442.60
#2019-06-07|1442.03
#2019-06-10|1463.71
#2019-06-11|1473.35
#2019-06-12|1465.78
#2019-06-13|1461.14
#2019-06-14|1449.79
#2019-06-17|1441.16
#2019-06-18|1451.80
#2019-06-19|1479.16
#2019-06-20|1499.60
#2019-06-21|1497.08
#2019-06-24|1499.57
#2019-06-25|1492.53
#2019-06-26|1493.02
#2019-06-27|1507.96
#2019-06-28|1505.75
#2019-07-01|1518.02
#2019-07-02|1528.52
#2019-07-03|1521.14
#2019-07-04|1525.34
#2019-07-05|1519.74
#2019-07-08|1497.09
#2019-07-09|1491.90
#2019-07-10|1499.20
#2019-07-11|1509.97
#2019-07-12|1503.31
#2019-07-15|1514.98
#2019-07-16|1519.02
#2019-07-17|1515.00
#2019-07-18|1506.29
#2019-07-19|1513.36
#2019-07-22|1504.27
#2019-07-23|1504.51
#2019-07-24|1505.51
#2019-07-25|1512.65
#2019-07-26|1504.95
#2019-07-29|1500.17
#2019-07-30|1496.91
#2019-07-31|1489.57
#2019-08-01|1478.13
#2019-08-02|1450.95
#2019-08-05|1411.86
#2019-08-06|1409.61
#2019-08-07|1407.63
#2019-08-08|1424.31
#2019-08-09|1423.67
#2019-08-12|1421.69
#2019-08-13|1395.04
#2019-08-14|1407.74
#2019-08-15|1402.54
#2019-08-16|1409.19
#2019-08-19|1422.98
#2019-08-20|1421.25
#2019-08-21|1420.52
#2019-08-22|1411.42
#2019-08-23|1420.19
#2019-08-26|1409.22
#2019-08-27|1413.05
#2019-08-28|1409.18
#2019-08-29|1409.58
#2019-08-30|1428.19
#2019-09-02|1428.18
#2019-09-03|1405.86
#2019-09-04|1428.92
#2019-09-05|1440.77
#2019-09-06|1449.12
#2019-09-09|1452.16
#2019-09-10|1447.96
#2019-09-11|1461.67
#2019-09-12|1468.58
#2019-09-13|1477.64
#2019-09-16|1470.17
#2019-09-17|1454.22
#2019-09-18|1460.05
#2019-09-19|1448.19
#2019-09-20|1470.19
#2019-09-23|1474.20
#2019-09-24|1472.81
#2019-09-25|1460.21
#2019-09-26|1470.25
#2019-09-27|1467.45
#2019-09-30|1465.55
#2019-10-01|1464.20
#2019-10-02|1457.92
#2019-10-03|1455.84
#2019-10-04|1451.65
#2019-10-07|1450.49
#2019-10-08|1459.56
#2019-10-09|1457.52
#2019-10-10|1458.24
#2019-10-11|1473.59
#2019-10-14|1486.31
#2019-10-15|1488.56
#2019-10-16|1495.23
#2019-10-17|1504.76
#2019-10-18|1506.71
#2019-10-21|1505.47
#2019-10-22|1507.55
#2019-10-23|1501.11
#2019-10-24|1505.70
#2019-10-25|1501.52
#2019-10-28|1509.81
#2019-10-29|1517.39
#2019-10-30|1519.53
#2019-10-31|1524.85
#2019-11-01|1530.22
#2019-11-04|1553.41
#2019-11-05|1564.98
#2019-11-06|1562.97
#2019-11-07|1567.52
#2019-11-08|1554.45
#2019-11-11|1532.43
#2019-11-12|1543.17
#2019-11-13|1524.54
#2019-11-14|1518.16
#2019-11-15|1524.88
#2019-11-18|1535.89
#2019-11-19|1549.46
#2019-11-20|1546.56
#2019-11-21|1531.48
#2019-11-22|1534.92
#2019-11-25|1545.61
#2019-11-26|1543.00
#2019-11-27|1551.74
#2019-11-28|1549.77
#2019-11-29|1527.32
#2019-12-02|1532.80
#2019-12-03|1530.18
#2019-12-04|1524.68
#2019-12-05|1534.14
#2019-12-06|1538.99
#2019-12-09|1543.27
#2019-12-10|1537.92
#2019-12-11|1551.18
#2019-12-12|1568.47
#2019-12-13|1594.73
#2019-12-16|1588.39
#2019-12-17|1613.04
#2019-12-18|1621.66
#2019-12-19|1614.66
#2019-12-20|1613.43
#2019-12-23|1620.44
#2019-12-24|1614.79
#2019-12-25|1615.86
#2019-12-26|1613.10
#2019-12-27|1629.75
#2019-12-30|1629.72
#2019-12-31|1618.84
#2020-01-01|1619.40
#2020-01-02|1635.48
#2020-01-03|1631.14
#2020-01-06|1609.57
#2020-01-07|1617.03
#2020-01-08|1605.57
#2020-01-09|1637.39
#2020-01-10|1644.89
#2020-01-13|1660.94
#2020-01-14|1660.89
#2020-01-15|1654.15
#2020-01-16|1654.26
#2020-01-17|1659.53
#2020-01-20|1647.78
#2020-01-21|1622.58
#2020-01-22|1632.85
#2020-01-23|1622.41
#2020-01-24|1625.90
#2020-01-27|1616.32
#2020-01-28|1612.48
#2020-01-29|1599.76
#2020-01-30|1553.14
#2020-01-31|1547.77
#2020-02-03|1536.95
#2020-02-04|1572.02
#2020-02-05|1582.93
#2020-02-06|1606.30
#2020-02-07|1596.41
#2020-02-10|1590.50
#2020-02-11|1605.29
#2020-02-12|1617.56
#2020-02-13|1617.93
#2020-02-14|1613.95
#2020-02-17|1615.23
#2020-02-18|1593.77
#2020-02-19|1607.40
#2020-02-20|1600.35
#2020-02-21|1587.68
#2020-02-24|1550.46
#2020-02-25|1558.80
#2020-02-26|1540.19
#2020-02-27|1542.66
#2020-02-28|1501.20
#2020-03-02|1503.12
#2020-03-03|1519.19
#2020-03-04|1526.35
#2020-03-05|1544.76
#2020-03-06|1506.99
#2020-03-09|1433.57
#2020-03-10|1447.55
#2020-03-11|1439.39
#2020-03-12|1357.42
#2020-03-13|1360.82
#2020-03-16|1280.37
#2020-03-17|1261.96
#2020-03-18|1210.78
#2020-03-19|1170.35
#2020-03-20|1246.18
#2020-03-23|1158.93
#2020-03-24|1208.45
#2020-03-25|1261.60
#2020-03-26|1282.94
#2020-03-27|1286.34
#2020-03-30|1257.42
#2020-03-31|1286.41
#2020-04-01|1260.39
#2020-04-02|1270.40
#2020-04-03|1259.87
#2020-04-06|1277.71
#2020-04-07|1325.57
#2020-04-08|1314.96
#2020-04-09|1334.44
#2020-04-10|1334.71
#2020-04-13|1330.23
#2020-04-14|1344.08
#2020-04-15|1340.41
#2020-04-16|1334.30
#2020-04-17|1368.73
#2020-04-20|1368.66
#2020-04-21|1333.79
#2020-04-22|1348.47
#2020-04-23|1359.09
#2020-04-24|1343.16
#2020-04-27|1367.51
#2020-04-28|1378.59
#2020-04-29|1395.69
#2020-04-30|1421.60
#2020-05-01|1421.60
#2020-05-04|1361.20
#2020-05-05|1367.36
#2020-05-06|1375.65
#2020-05-07|1370.99
#2020-05-08|1387.58
#2020-05-11|1403.13
#2020-05-12|1390.59
#2020-05-13|1400.93
#2020-05-14|1382.32
#2020-05-15|1379.05
#2020-05-18|1365.69
#2020-05-19|1384.90
#2020-05-20|1397.83
#2020-05-21|1397.15
#2020-05-22|1355.87
#2020-05-25|1363.75
#2020-05-26|1383.60
#2020-05-27|1388.24
#2020-05-28|1387.79
#2020-05-29|1399.17
#2020-06-01|1434.44
#2020-06-02|1449.73
#2020-06-03|1471.06
#2020-06-04|1480.36
#2020-06-05|1491.98
#2020-06-08|1494.58
#2020-06-09|1494.93
#2020-06-10|1508.09
#2020-06-11|1485.67
#2020-06-12|1478.47
#2020-06-15|1449.11
#2020-06-16|1482.70
#2020-06-17|1484.30
#2020-06-18|1494.74
#2020-06-19|1505.20
#2020-06-22|1508.08
#2020-06-23|1533.57
#2020-06-24|1528.61
#2020-06-25|1526.56
#2020-06-26|1524.05
#2020-06-29|1513.53
#2020-06-30|1520.64
#2020-07-01|1528.55
#2020-07-02|1568.05
#2020-07-03|1590.00
#2020-07-06|1623.41
#2020-07-07|1616.00
#2020-07-08|1637.46
#2020-07-09|1653.81
#2020-07-10|1632.77
#2020-07-13|1638.91
#2020-07-14|1617.72
#2020-07-15|1624.36
#2020-07-16|1595.56
#2020-07-17|1614.26
#2020-07-20|1621.27
#2020-07-21|1664.94
#2020-07-22|1644.24
#2020-07-23|1658.31
#2020-07-24|1630.14
#2020-07-27|1643.72
#2020-07-28|1669.00
#2020-07-29|1662.42
#2020-07-30|1660.87
#2020-07-31|1654.83
#2020-08-03|1640.37
#2020-08-04|1672.31
#2020-08-05|1685.22
#2020-08-06|1692.22
#2020-08-07|1671.15
#2020-08-10|1662.67
#2020-08-11|1670.96
#2020-08-12|1668.28
#2020-08-13|1673.22
#2020-08-14|1668.94
#2020-08-17|1681.54
#2020-08-18|1694.01
#2020-08-19|1681.12
#2020-08-20|1657.89
#2020-08-21|1676.87
#2020-08-24|1705.48
#2020-08-25|1705.17
#2020-08-26|1715.08
#2020-08-27|1723.96
#2020-08-28|1717.47
#2020-08-31|1685.64
#2020-09-01|1706.27
#2020-09-02|1711.01
#2020-09-03|1698.88
#2020-09-04|1680.44
#2020-09-07|1667.25
#2020-09-08|1668.40
#2020-09-09|1655.11
#2020-09-10|1663.30
#2020-09-11|1674.77
#2020-09-14|1688.58
#2020-09-15|1695.96
#2020-09-16|1711.01
#2020-09-17|1690.84
#2020-09-18|1695.66
#2020-09-21|1667.49
#2020-09-22|1658.24
#2020-09-23|1658.95
#2020-09-24|1617.59
#2020-09-25|1619.62
#2020-09-28|1642.03
#2020-09-29|1640.68
#2020-09-30|1661.66
#2020-10-01|1671.05
#2020-10-02|1670.66
#2020-10-05|1688.39
#2020-10-06|1705.29
#2020-10-07|1725.51
#2020-10-08|1739.76
#2020-10-09|1740.03
#2020-10-12|1768.99
#2020-10-13|1768.03
#2020-10-14|1778.74
#2020-10-15|1736.65
#2020-10-16|1752.25
#2020-10-19|1764.49
#2020-10-20|1768.65
#2020-10-21|1776.45
#2020-10-22|1776.46
#2020-10-23|1771.43
#2020-10-26|1766.07
#2020-10-27|1775.47
#2020-10-28|1780.63
#2020-10-29|1772.99
#2020-10-30|1745.37
#2020-11-02|1762.68
#2020-11-03|1778.09
#2020-11-04|1763.92
#2020-11-05|1828.06
#2020-11-06|1822.03
#2020-11-09|1852.24
#2020-11-10|1827.67
#2020-11-11|1785.78
#2020-11-12|1800.80
#2020-11-13|1819.60
#2020-11-16|1831.10
#2020-11-17|1824.98
#2020-11-18|1841.83
#2020-11-19|1817.47
#2020-11-20|1836.48
#2020-11-23|1860.33
#2020-11-24|1861.46
#2020-11-25|1840.82
#2020-11-26|1862.20
#2020-11-27|1863.79
#2020-11-30|1826.65
#2020-12-01|1848.41
#2020-12-02|1842.71
#2020-12-03|1853.78
#2020-12-04|1874.32
#2020-12-07|1868.89
#2020-12-08|1876.62
#2020-12-09|1885.00
#2020-12-10|1869.14
#2020-12-11|1881.79
#2020-12-14|1864.72
#2020-12-15|1851.66
#2020-12-16|1875.08
#2020-12-17|1891.93
#2020-12-18|1885.51
#2020-12-21|1866.61
#2020-12-22|1859.75
#2020-12-23|1868.35
#2020-12-24|1852.16
#2020-12-25|1853.90
#2020-12-28|1827.27
#2020-12-29|1851.16
#2020-12-30|1895.58
#2020-12-31|1902.57
#2021-01-01|1903.59
#2021-01-04|1912.18
#2021-01-05|1923.35
#2021-01-06|1939.20
#2021-01-07|1926.38
#2021-01-08|1958.59
#2021-01-11|1968.35
#2021-01-12|1974.97
#2021-01-13|1990.94
#2021-01-14|2013.29
#2021-01-15|2016.43
#2021-01-18|2025.84
#2021-01-19|2061.73
#2021-01-20|2113.39
#2021-01-21|2120.91
#2021-01-22|2092.46
#2021-01-25|2128.82
#2021-01-26|2081.30
#2021-01-27|2067.75
#2021-01-28|2020.38
#2021-01-29|1995.56
#2021-02-01|2057.30
#2021-02-02|2102.06
#2021-02-03|2115.26
#2021-02-04|2110.09
#2021-02-05|2111.99
#2021-02-08|2117.97
#2021-02-09|2124.26
#2021-02-10|2149.69
#2021-02-11|2154.16
#2021-02-12|2154.90
#2021-02-15|2159.59
#2021-02-16|2164.50
#2021-02-17|2194.91
#2021-02-18|2164.98
#2021-02-19|2153.71
#2021-02-22|2111.20
#2021-02-23|2105.80
#2021-02-24|2071.66
#2021-02-25|2095.47
#2021-02-26|2006.37
#2021-03-01|2041.87
#2021-03-02|2038.65
#2021-03-03|2089.86
#2021-03-04|2030.02
#2021-03-05|2017.00
#2021-03-08|1972.73
#2021-03-09|1977.88
#2021-03-10|2002.64
#2021-03-11|2036.57
#2021-03-12|2017.74
#2021-03-15|1997.98
#2021-03-16|2009.66
#2021-03-17|2000.80
#2021-03-18|2019.23
#2021-03-19|1998.90
#2021-03-22|2000.61
#2021-03-23|1986.63
#2021-03-24|1956.75
#2021-03-25|1934.07
#2021-03-26|1960.73
#2021-03-29|1960.52
#2021-03-30|1977.57
#2021-03-31|1962.08
#2021-04-01|2010.24
#2021-04-02|2010.54
#2021-04-05|2002.62
#2021-04-06|2010.14
#2021-04-07|1991.16
#2021-04-08|1996.42
#2021-04-09|1979.27
#2021-04-12|1961.59
#2021-04-13|1961.01
#2021-04-14|1986.26
#2021-04-15|1988.79
#2021-04-16|2004.40
#2021-04-19|1996.86
#2021-04-20|1995.00
#2021-04-21|1965.57
#2021-04-22|1975.21
#2021-04-23|1995.54
#2021-04-26|2004.81
#2021-04-27|2010.58
#2021-04-28|2022.19
#2021-04-29|2029.68
#2021-04-30|1999.68
#2021-05-03|1984.65
#2021-05-04|1982.34
#2021-05-05|1964.60
#2021-05-06|1977.65
#2021-05-07|1983.19
#2021-05-10|1972.87
#2021-05-11|1928.39
#2021-05-12|1932.30
#2021-05-13|1899.44
#2021-05-14|1902.35
#2021-05-17|1914.01
#2021-05-18|1955.05
#2021-05-19|1947.33
#2021-05-20|1945.02
#2021-05-21|1961.27
#2021-05-24|1952.11
#2021-05-25|1986.29
#2021-05-26|1997.82
#2021-05-27|1998.67
#2021-05-28|2002.89
#2021-05-31|2038.27
#2021-06-01|2054.72
#2021-06-02|2045.20
#2021-06-03|2037.26
#2021-06-04|2029.15
#2021-06-07|2026.44
#2021-06-08|2021.57
#2021-06-09|2012.60
#2021-06-10|2025.46
#2021-06-11|2030.40
#2021-06-14|2028.75
#2021-06-15|2030.80
#2021-06-16|2010.69
#2021-06-17|2006.92
#2021-06-18|2016.09
#2021-06-21|1990.20
#2021-06-22|1976.22
#2021-06-23|2002.15
#2021-06-24|2008.33
#2021-06-25|2033.05
#2021-06-28|2037.38
#2021-06-29|2030.54
#2021-06-30|2024.73
#2021-07-01|2020.10
#2021-07-02|1992.11
#2021-07-05|1986.29
#2021-07-06|1985.29
#2021-07-07|1978.40
#2021-07-08|1935.34
#2021-07-09|1938.80
#2021-07-12|1951.86
#2021-07-13|1983.75
#2021-07-14|1986.70
#2021-07-15|2007.17
#2021-07-16|1992.55
#2021-07-19|1956.42
#2021-07-20|1944.82
#2021-07-21|1941.76
#2021-07-22|1971.13
#2021-07-23|1952.86
#2021-07-26|1888.74
#2021-07-27|1828.73
#2021-07-28|1845.81
#2021-07-29|1904.46
#2021-07-30|1878.55
#2021-08-02|1899.23
#2021-08-03|1902.65
#2021-08-04|1919.56
#2021-08-05|1909.61
#2021-08-06|1903.99
#2021-08-09|1906.65
#2021-08-10|1926.55
#2021-08-11|1925.52
#2021-08-12|1918.84
#2021-08-13|1906.03
#2021-08-16|1892.77
#2021-08-17|1864.21
#2021-08-18|1873.04
#2021-08-19|1832.65
#2021-08-20|1809.99
#2021-08-23|1829.96
#2021-08-24|1884.43
#2021-08-25|1894.24
#2021-08-26|1887.56
#2021-08-27|1894.55
#2021-08-30|1919.67
#2021-08-31|1958.25
#2021-09-01|1961.36
#2021-09-02|1971.98
#2021-09-03|1974.00
#2021-09-06|1992.51
#2021-09-07|1994.58
#2021-09-08|1991.35
#2021-09-09|1955.74
#2021-09-10|1980.61
#2021-09-13|1953.17
#2021-09-14|1943.93
#2021-09-15|1925.88
#2021-09-16|1914.80
#2021-09-17|1927.13
#2021-09-20|1894.76
#2021-09-21|1896.57
#2021-09-22|1883.88
#2021-09-23|1908.34
#2021-09-24|1904.41
#2021-09-27|1902.88
#2021-09-28|1909.58
#2021-09-29|1892.03
#2021-09-30|1882.87
#2021-10-01|1871.64
#2021-10-04|1853.34
#2021-10-05|1852.37
#2021-10-06|1835.62
#2021-10-07|1887.32
#2021-10-08|1895.77
#2021-10-11|1924.22
#2021-10-12|1901.05
#2021-10-13|1905.62
#2021-10-14|1913.72
#2021-10-15|1943.14
#2021-10-18|1945.37
#2021-10-19|1964.64
#2021-10-20|1983.56
#2021-10-21|1974.22
#2021-10-22|1979.76
#2021-10-25|1973.72
#2021-10-26|1975.84
#2021-10-27|1952.49
#2021-10-28|1939.54
#2021-10-29|1924.96
#2021-11-01|1917.79
#2021-11-02|1919.54
#2021-11-03|1920.65
#2021-11-04|1933.31
#2021-11-05|1924.50
#2021-11-08|1930.65
#2021-11-09|1938.57
#2021-11-10|1951.72
#2021-11-11|1949.26
#2021-11-12|1967.68
#2021-11-15|1974.76
#2021-11-16|1991.70
#2021-11-17|1989.91
#2021-11-18|1965.06
#2021-11-19|1947.93
#2021-11-22|1930.04
#2021-11-23|1913.30
#2021-11-24|1903.21
#2021-11-25|1915.32
#2021-11-26|1863.99
#2021-11-29|1858.17
#2021-11-30|1844.04
#2021-12-01|1861.19
#2021-12-02|1876.40
#2021-12-03|1854.78
#2021-12-06|1816.93
#2021-12-07|1863.00
#2021-12-08|1867.85
#2021-12-09|1886.10
#2021-12-10|1869.81
#2021-12-13|1860.84
#2021-12-14|1843.07
#2021-12-15|1830.65
#2021-12-16|1838.59
#2021-12-17|1817.45
#2021-12-20|1781.60
#2021-12-21|1801.29
#2021-12-22|1813.90
#2021-12-23|1826.70
#2021-12-24|1825.43
#2021-12-27|1830.85
#2021-12-28|1841.93
#2021-12-29|1831.88
#2021-12-30|1831.33
#2021-12-31|1860.60
#2022-01-03|1863.20
#2022-01-04|1873.92
#2022-01-05|1855.01
#2022-01-06|1853.45
#2022-01-07|1870.22
#2022-01-10|1890.25
#2022-01-11|1897.26
#2022-01-12|1937.85
#2022-01-13|1936.39
#2022-01-14|1928.32
#2022-01-17|1923.94
#2022-01-18|1901.07
#2022-01-19|1888.94
#2022-01-20|1920.44
#2022-01-21|1905.71
#2022-01-24|1875.47
#2022-01-25|1854.92
#2022-01-26|1854.70
#2022-01-27|1818.80
#2022-01-28|1812.37
#2022-01-31|1838.43
#2022-02-01|1844.91
#2022-02-02|1850.95
#2022-02-03|1845.39
#2022-02-04|1870.45
#2022-02-07|1860.91
#2022-02-08|1846.93
#2022-02-09|1884.22
#2022-02-10|1903.84
#2022-02-11|1888.27
#2022-02-14|1847.70
#2022-02-15|1857.67
#2022-02-16|1882.84
#2022-02-17|1887.26
#2022-02-18|1867.40
#2022-02-21|1848.37
#2022-02-22|1819.25
#2022-02-23|1826.96
#2022-02-24|1749.80
#2022-02-25|1765.61
#2022-02-28|1769.82
#2022-03-01|1780.65
#2022-03-02|1759.45
#2022-03-03|1755.36
#2022-03-04|1713.79
#2022-03-07|1651.13
#2022-03-08|1629.66
#2022-03-09|1641.81
#2022-03-10|1670.61
#2022-03-11|1640.35
#2022-03-14|1587.93
#2022-03-15|1529.12
#2022-03-16|1628.22
#2022-03-17|1710.57
#2022-03-18|1700.71
#2022-03-21|1683.24
#2022-03-22|1718.01
#2022-03-23|1733.74
#2022-03-24|1717.32
#2022-03-25|1691.86
#2022-03-28|1698.17
#2022-03-29|1715.82
#2022-03-30|1741.33
#2022-03-31|1730.07
#2022-04-01|1732.14
#2022-04-04|1765.37
#2022-04-05|1765.27
#2022-04-06|1735.18
#2022-04-07|1705.81
#2022-04-08|1708.48
#2022-04-11|1670.79
#2022-04-12|1670.58
#2022-04-13|1684.00
#2022-04-14|1686.08
#2022-04-15|1679.10
#2022-04-18|1663.44
#2022-04-19|1636.80
#2022-04-20|1644.31
#2022-04-21|1635.18
#2022-04-22|1621.66
#2022-04-25|1578.52
#2022-04-26|1598.34
#2022-04-27|1583.86
#2022-04-28|1603.89
#2022-04-29|1650.57
#2022-05-02|1648.87
#2022-05-03|1639.93
#2022-05-04|1617.52
#2022-05-05|1621.07
#2022-05-06|1567.60
#2022-05-09|1548.29
#2022-05-10|1532.10
#2022-05-11|1539.17
#2022-05-12|1496.25
#2022-05-13|1517.41
#2022-05-16|1523.23
#2022-05-17|1566.06
#2022-05-18|1573.75
#2022-05-19|1528.51
#2022-05-20|1569.67
#2022-05-23|1560.43
#2022-05-24|1537.89
#2022-05-25|1537.59
#2022-05-26|1535.97
#2022-05-27|1576.96
#2022-05-30|1616.43
#2022-05-31|1641.58
#2022-06-01|1623.91
#2022-06-02|1612.27
#2022-06-03|1610.87
#2022-06-06|1632.34
#2022-06-07|1621.01
#2022-06-08|1653.05
#2022-06-09|1650.64
#2022-06-10|1636.88
#2022-06-13|1580.60
#2022-06-14|1578.84
#2022-06-15|1585.32
#2022-06-16|1557.81
#2022-06-17|1557.67
#2022-06-20|1557.44
#2022-06-21|1586.61
#2022-06-22|1546.29
#2022-06-23|1558.08
#2022-06-24|1584.04
#2022-06-27|1611.53
#2022-06-28|1609.09
#2022-06-29|1585.46
#2022-06-30|1565.16
#2022-07-01|1551.93
#2022-07-04|1551.00
#2022-07-05|1553.88
#2022-07-06|1544.27
#2022-07-07|1560.34
#2022-07-08|1570.67
#2022-07-11|1542.62
#2022-07-12|1513.03
#2022-07-13|1519.60
#2022-07-14|1521.28
#2022-07-15|1509.06
#2022-07-18|1536.07
#2022-07-19|1529.74
#2022-07-20|1546.42
#2022-07-21|1549.84
#2022-07-22|1554.42
#2022-07-25|1546.33
#2022-07-26|1550.63
#2022-07-27|1548.08
#2022-07-28|1555.89
#2022-07-29|1546.37
#2022-08-01|1549.05
#2022-08-02|1529.62
#2022-08-03|1538.03
#2022-08-04|1551.26
#2022-08-05|1562.98
#2022-08-08|1552.88
#2022-08-09|1552.32
#2022-08-10|1535.14
#2022-08-11|1567.46
#2022-08-12|1572.61
#2022-08-15|1570.39
#2022-08-16|1568.44
#2022-08-17|1577.21
#2022-08-18|1569.86
#2022-08-19|1564.09
#2022-08-22|1545.58
#2022-08-23|1539.78
#2022-08-24|1531.33
#2022-08-25|1563.11
#2022-08-26|1572.29
#2022-08-29|1548.77
#2022-08-30|1558.62
#2022-08-31|1565.29
#2022-09-01|1538.92
#2022-09-02|1527.95
#2022-09-05|1519.82
#2022-09-06|1520.86
#2022-09-07|1504.67
#2022-09-08|1507.70
#2022-09-09|1527.14
#2022-09-12|1537.68
#2022-09-13|1543.35
#2022-09-14|1512.66
#2022-09-15|1511.57
#2022-09-16|1484.62
#2022-09-19|1474.69
#2022-09-20|1492.17
#2022-09-21|1469.68
#2022-09-22|1449.62
#2022-09-23|1424.52
#2022-09-26|1408.34
#2022-09-27|1408.79
#2022-09-28|1376.89
#2022-09-29|1373.76
#2022-09-30|1378.05
#2022-10-03|1358.62
#2022-10-04|1381.06
#2022-10-05|1424.17
#2022-10-06|1423.50
#2022-10-07|1400.54
#2022-10-10|1380.12
#2022-10-11|1339.42
#2022-10-12|1338.14
#2022-10-13|1318.77
#2022-10-14|1336.03
#2022-10-17|1331.32
#2022-10-18|1353.42
#2022-10-19|1329.45
#2022-10-20|1319.63
#2022-10-21|1315.45
#2022-10-24|1275.72
#2022-10-25|1277.54
#2022-10-26|1285.04
#2022-10-27|1298.58
#2022-10-28|1275.97
#2022-10-31|1278.51
#2022-11-01|1312.39
#2022-11-02|1323.06
#2022-11-03|1298.80
#2022-11-04|1334.74
#2022-11-07|1358.94
#2022-11-08|1359.59
#2022-11-09|1364.37
#2022-11-10|1342.90
#2022-11-11|1426.03
#2022-11-14|1437.16
#2022-11-15|1486.22
#2022-11-16|1482.88
#2022-11-17|1468.04
#2022-11-18|1468.26
#2022-11-21|1449.27
#2022-11-22|1444.01
#2022-11-23|1450.48
#2022-11-24|1469.41
#2022-11-25|1466.01
#2022-11-28|1448.95
#2022-11-29|1489.36
#2022-11-30|1513.00
#2022-12-01|1529.85
#2022-12-02|1524.46
#2022-12-05|1554.98
#2022-12-06|1532.35
#2022-12-07|1505.64
#2022-12-08|1528.87
#2022-12-09|1548.02
#2022-12-12|1524.91
#2022-12-13|1525.03
#2022-12-14|1543.26
#2022-12-15|1520.73
#2022-12-16|1512.49
#2022-12-19|1513.27
#2022-12-20|1491.59
#2022-12-21|1491.46
#2022-12-22|1516.39
#2022-12-23|1493.75
#2022-12-26|1499.81
#2022-12-27|1504.99
#2022-12-28|1512.32
#2022-12-29|1507.72
#2022-12-30|1508.85
#2023-01-02|1510.57
#2023-01-03|1527.37
#2023-01-04|1545.85
#2023-01-05|1560.28
#2023-01-06|1556.54
#2023-01-09|1599.49
#2023-01-10|1597.48
#2023-01-11|1603.68
#2023-01-12|1600.33
#2023-01-13|1619.38
#2023-01-16|1619.72
#2023-01-17|1618.08
#2023-01-18|1626.97
#2023-01-19|1621.10
#2023-01-20|1636.40
#2023-01-23|1637.28
#2023-01-24|1635.63
#2023-01-25|1629.75
#2023-01-26|1649.16
#2023-01-27|1647.82
#2023-01-30|1640.81
#2023-01-31|1619.01
#2023-02-01|1637.18
#2023-02-02|1639.88
#2023-02-03|1638.88
#2023-02-06|1599.87
#2023-02-07|1603.37
#2023-02-08|1611.86
#2023-02-09|1623.17
#2023-02-10|1603.65
#2023-02-13|1598.19
#2023-02-14|1600.09
#2023-02-15|1583.82
#2023-02-16|1593.93
#2023-02-17|1575.25
#2023-02-20|1582.40
#2023-02-21|1562.81
#2023-02-22|1540.47
#2023-02-23|1550.32
#2023-02-24|1525.83
#2023-02-27|1519.71
#2023-02-28|1508.79
#2023-03-01|1550.26
#2023-03-02|1538.25
#2023-03-03|1554.12
#2023-03-06|1559.32
#2023-03-07|1558.68
#2023-03-08|1537.28
#2023-03-09|1523.18
#2023-03-10|1494.39
#2023-03-13|1505.72
#2023-03-14|1479.43
#2023-03-15|1490.88
#2023-03-16|1477.57
#2023-03-17|1501.72
#2023-03-20|1482.27
#2023-03-21|1499.21
#2023-03-22|1516.37
#2023-03-23|1543.81
#2023-03-24|1540.17
#2023-03-27|1522.63
#2023-03-28|1529.13
#2023-03-29|1552.26
#2023-03-30|1557.17
#2023-03-31|1569.86
#2023-04-03|1565.57
#2023-04-04|1555.73
#2023-04-05|1560.83
#2023-04-06|1560.72
#2023-04-07|1561.24
#2023-04-10|1562.19
#2023-04-11|1566.56
#2023-04-12|1554.97
#2023-04-13|1554.83
#2023-04-14|1562.15
#2023-04-17|1568.45
#2023-04-18|1559.29
#2023-04-19|1542.06
#2023-04-20|1541.41
#2023-04-21|1527.45
#2023-04-24|1526.53
#2023-04-25|1506.71
#2023-04-26|1513.16
#2023-04-27|1515.63
#2023-04-28|1524.17
#2023-05-01|1524.17
#2023-05-02|1525.13
#2023-05-03|1513.88
#2023-05-04|1528.18
#2023-05-05|1533.26
#2023-05-08|1545.58
#2023-05-09|1531.61
#2023-05-10|1529.22
#2023-05-11|1527.49
#2023-05-12|1523.07
#2023-05-15|1533.88
#2023-05-16|1539.88
#2023-05-17|1530.96
#2023-05-18|1540.07
#2023-05-19|1531.80
#2023-05-22|1542.65
#2023-05-23|1535.11
#2023-05-24|1522.21
#2023-05-25|1512.26
#2023-05-26|1526.77
#2023-05-29|1525.97
#2023-05-30|1527.96
#2023-05-31|1511.80
#2023-06-01|1509.68
#2023-06-02|1546.27
#2023-06-05|1546.10
#2023-06-06|1546.91
#2023-06-07|1562.57
#2023-06-08|1557.03
#2023-06-09|1564.26
#2023-06-12|1569.48
#2023-06-13|1588.20
#2023-06-14|1587.55
#2023-06-15|1606.44
#2023-06-16|1618.67
#2023-06-19|1606.56
#2023-06-20|1590.59
#2023-06-21|1576.02
#2023-06-22|1572.25
#2023-06-23|1559.83
#2023-06-26|1552.88
#2023-06-27|1565.02
#2023-06-28|1567.73
#2023-06-29|1557.75
#2023-06-30|1562.46
#2023-07-03|1585.22
#2023-07-04|1593.26
#2023-07-05|1581.37
#2023-07-06|1558.00
#2023-07-07|1545.10
#2023-07-10|1551.39
#2023-07-11|1570.65
#2023-07-12|1581.40
#2023-07-13|1606.23
#2023-07-14|1621.59
#2023-07-17|1623.44
#2023-07-18|1606.83
#2023-07-19|1603.75
#2023-07-20|1600.33
#2023-07-21|1589.59
#2023-07-24|1574.43
#2023-07-25|1613.55
#2023-07-26|1612.76
#2023-07-27|1622.56
#2023-07-28|1631.28
#2023-07-31|1640.92
#2023-08-01|1639.17
#2023-08-02|1606.35
#2023-08-03|1598.97
#2023-08-04|1604.31
#2023-08-07|1608.72
#2023-08-08|1587.16
#2023-08-09|1594.61
#2023-08-10|1591.40
#2023-08-11|1577.15
#2023-08-14|1560.10
#2023-08-15|1553.06
#2023-08-16|1545.77
#2023-08-17|1543.60
#2023-08-18|1524.39
#2023-08-21|1519.61
#2023-08-22|1530.30
#2023-08-23|1536.70
#2023-08-24|1559.46
#2023-08-25|1537.17
#2023-08-28|1547.28
#2023-08-29|1562.73
#2023-08-30|1562.46
#2023-08-31|1553.36
#2023-09-01|1558.25
#2023-09-04|1583.32
#2023-09-05|1569.02
#2023-09-06|1565.72
#2023-09-07|1555.05
#2023-09-08|1556.82
#2023-09-11|1557.96
#2023-09-12|1557.16
#2023-09-13|1554.57
#2023-09-14|1564.75
#2023-09-15|1570.92
#2023-09-18|1552.19
#2023-09-19|1551.70
#2023-09-20|1538.28
#2023-09-21|1519.13
#2023-09-22|1535.24
#2023-09-25|1524.14
#2023-09-26|1509.14
#2023-09-27|1514.85
#2023-09-28|1500.91
#2023-09-29|1519.42
#2023-10-02|1524.73
#2023-10-03|1500.88
#2023-10-04|1486.28
#2023-10-05|1494.68
#2023-10-06|1508.30
#2023-10-09|1505.24
#2023-10-10|1516.45
#2023-10-11|1536.71
#2023-10-12|1551.58
#2023-10-13|1531.64
#2023-10-16|1518.56
#2023-10-17|1523.88
#2023-10-18|1510.72
#2023-10-19|1494.12
#2023-10-20|1488.71
#2023-10-23|1474.86
#2023-10-24|1470.22
#2023-10-25|1474.93
#2023-10-26|1457.53
#2023-10-27|1477.02
#2023-10-30|1480.60
#2023-10-31|1466.78
#2023-11-01|1461.31
#2023-11-02|1483.63
#2023-11-03|1505.52
#2023-11-06|1530.96
#2023-11-07|1521.13
#2023-11-08|1519.92
#2023-11-09|1518.23
#2023-11-10|1503.24
#2023-11-13|1517.18
#2023-11-14|1515.64
#2023-11-15|1556.28
#2023-11-16|1553.39
#2023-11-17|1539.16
#2023-11-20|1551.93
#2023-11-21|1562.08
#2023-11-22|1556.88
#2023-11-23|1564.40
#2023-11-24|1550.78
#2023-11-27|1547.71
#2023-11-28|1550.50
#2023-11-29|1545.62
#2023-11-30|1551.11
#2023-12-01|1545.11
#2023-12-04|1546.41
#2023-12-05|1537.39
#2023-12-06|1544.76
#2023-12-07|1536.81
#2023-12-08|1541.99
#2023-12-11|1536.05
#2023-12-12|1541.88
#2023-12-13|1536.59
#2023-12-14|1558.17
#2023-12-15|1581.63
#2023-12-18|1575.06
#2023-12-19|1570.19
#2023-12-20|1566.23
#2023-12-21|1566.20
#2023-12-22|1551.67
#2023-12-25|1552.44
#2023-12-26|1560.47
#2023-12-27|1582.90
#2023-12-28|1606.37
#2023-12-29|1606.68
#2024-01-01|1607.07
#2024-01-02|1594.46
#2024-01-03|1577.67
#2024-01-04|1585.58
#2024-01-05|1577.03
#2024-01-08|1563.30
#2024-01-09|1560.51
#2024-01-10|1556.60
#2024-01-11|1568.06
#2024-01-12|1572.96
#2024-01-15|1573.25
#2024-01-16|1552.01
#2024-01-17|1514.41
#2024-01-18|1519.13
#2024-01-19|1536.41
#2024-01-22|1528.02
#2024-01-23|1532.34
#2024-01-24|1558.80
#2024-01-25|1571.83
#2024-01-26|1559.08
#2024-01-29|1577.63
#2024-01-30|1559.68
#2024-01-31|1550.75
#2024-02-01|1555.55
#2024-02-02|1565.89
#2024-02-05|1561.98
#2024-02-06|1590.22
#2024-02-07|1589.18
#2024-02-08|1575.76
#2024-02-09|1572.40
#2024-02-12|1569.15
#2024-02-13|1572.38
#2024-02-14|1581.03
#2024-02-15|1602.67
#2024-02-16|1616.69
#2024-02-19|1609.05
#2024-02-20|1617.83
#2024-02-21|1621.49
#2024-02-22|1640.93
#2024-02-23|1642.19
#2024-02-26|1637.11
#2024-02-27|1642.17
#2024-02-28|1625.04
#2024-02-29|1625.81
#2024-03-01|1634.66
#2024-03-04|1650.26
#2024-03-05|1635.67
#2024-03-06|1653.57
#2024-03-07|1660.15
#2024-03-08|1673.80
#2024-03-11|1675.82
#2024-03-12|1696.07
#2024-03-13|1687.30
#2024-03-14|1691.26
#2024-03-15|1665.96
#2024-03-18|1674.14
#2024-03-19|1656.51
#2024-03-20|1653.92
#2024-03-21|1682.71
#2024-03-22|1669.31
#2024-03-25|1667.68
#2024-03-26|1673.59
#2024-03-27|1668.60
#2024-03-28|1677.45
#2024-03-29|1683.24
#2024-04-01|1683.12
#2024-04-02|1700.14
#2024-04-03|1688.23
#2024-04-04|1690.80
#2024-04-05|1691.09
#2024-04-08|1695.42
#2024-04-09|1710.05
#2024-04-10|1725.88
#2024-04-11|1721.17
#2024-04-12|1700.76
#2024-04-15|1679.46
#2024-04-16|1648.52
#2024-04-17|1654.92
#2024-04-18|1660.54
#2024-04-19|1630.84
#2024-04-22|1642.89
#2024-04-23|1662.43
#2024-04-24|1695.33
#2024-04-25|1688.18
#2024-04-26|1705.88
#2024-04-29|1720.48
#2024-04-30|1716.59
#2024-05-01|1716.42
#2024-05-02|1725.58
#2024-05-03|1740.64
#2024-05-06|1750.03
#2024-05-07|1743.81
#2024-05-08|1738.51
#2024-05-09|1735.75
#2024-05-10|1754.11
#2024-05-13|1768.94
#2024-05-14|1779.09
#2024-05-15|1786.73
#2024-05-16|1809.91
#2024-05-17|1818.88
#2024-05-20|1819.93
#2024-05-21|1806.54
#2024-05-22|1817.62
#2024-05-23|1819.33
#2024-05-24|1807.87
#2024-05-27|1820.08
#2024-05-28|1817.70
#2024-05-29|1788.91
#2024-05-30|1764.88
#2024-05-31|1750.43
#2024-06-03|1799.32
#2024-06-04|1755.40
#2024-06-05|1784.26
#2024-06-06|1809.11
#2024-06-07|1813.12
#2024-06-10|1810.62
#2024-06-11|1802.59
#2024-06-12|1809.19
#2024-06-13|1827.76
#2024-06-14|1829.51
#2024-06-17|1827.70
#2024-06-18|1837.24
#2024-06-19|1870.56
#2024-06-20|1872.65
#2024-06-21|1855.60
#2024-06-24|1844.61
#2024-06-25|1851.98
#2024-06-26|1857.12
#2024-06-27|1849.51
#2024-06-28|1853.54
#2024-07-01|1857.00
#2024-07-02|1848.74
#2024-07-03|1871.54
#2024-07-04|1894.95
#2024-07-05|1890.21
#2024-07-08|1899.10
#2024-07-09|1905.83
#2024-07-10|1904.48
#2024-07-11|1930.82
#2024-07-12|1931.55
#2024-07-15|1921.49
#2024-07-16|1914.11
#2024-07-17|1905.13
#2024-07-18|1896.40
#2024-07-19|1859.11
#2024-07-22|1850.92
#2024-07-23|1862.59
#2024-07-24|1855.98
#2024-07-25|1844.73
#2024-07-26|1834.14
#2024-07-29|1846.17
#2024-07-30|1839.29
#2024-07-31|1853.82
#2024-08-01|1866.60
#2024-08-02|1818.77
#2024-08-05|1748.83
#2024-08-06|1770.58
#2024-08-07|1809.55
#2024-08-08|1797.98
#2024-08-09|1832.58
#2024-08-12|1842.26
#2024-08-13|1840.85
#2024-08-14|1846.69
#2024-08-15|1839.92
#2024-08-16|1877.88
#2024-08-19|1894.07
#2024-08-20|1898.95
#2024-08-21|1888.85
#2024-08-22|1894.17
#2024-08-23|1892.49
#2024-08-26|1908.54
#2024-08-27|1902.08
#2024-08-28|1902.77
#2024-08-29|1901.12
#2024-08-30|1911.02
#2024-09-02|1902.67
#2024-09-03|1896.23
#2024-09-04|1862.63
#2024-09-05|1868.22
#2024-09-06|1873.86
#2024-09-09|1853.55
#2024-09-10|1859.97
#2024-09-11|1855.62
#2024-09-12|1891.54
#2024-09-13|1901.17
#2024-09-16|1909.26
#2024-09-17|1917.45
#2024-09-18|1908.82
#2024-09-19|1935.27
#2024-09-20|1956.34
#2024-09-23|1965.02
#2024-09-24|2000.53
#2024-09-25|2017.52
#2024-09-26|2060.93
#2024-09-27|2081.44
#2024-09-30|2071.98
#2024-10-01|2074.31
#2024-10-02|2118.86
#2024-10-03|2088.19
#2024-10-04|2100.92
#2024-10-07|2109.35
#2024-10-08|2043.10
#2024-10-09|2039.28
#2024-10-10|2059.63
#2024-10-11|2067.81
#2024-10-14|2068.51
#2024-10-15|2051.15
#2024-10-16|2037.54
#2024-10-17|2022.92
#2024-10-18|2072.40
#2024-10-21|2057.53
#2024-10-22|2044.59
#2024-10-23|2045.74
#2024-10-24|2029.65
#2024-10-25|2030.19
#2024-10-28|2028.82
#2024-10-29|2027.84
#2024-10-30|2010.30
#2024-10-31|2000.51
#2024-11-01|2010.18
#2024-11-04|2013.69
#2024-11-05|2040.04
#2024-11-06|2027.28
#2024-11-07|2035.57
#2024-11-08|2034.96
#2024-11-11|2018.41
#2024-11-12|1969.91
#2024-11-13|1955.23
#2024-11-14|1936.62
#2024-11-15|1938.87
#2024-11-18|1936.43
#2024-11-19|1951.51
#2024-11-20|1947.82
#2024-11-21|1927.22
#2024-11-22|1938.79
#2024-11-25|1948.32
#2024-11-26|1936.62
#2024-11-27|1945.67
#2024-11-28|1930.77
#2024-11-29|1933.54
#2024-12-02|1955.66
#2024-12-03|1977.72
#2024-12-04|1987.91
#2024-12-05|1988.78
#2024-12-06|1999.37
#2024-12-09|2019.05
#2024-12-10|2008.68
#2024-12-11|1995.38
#2024-12-12|2007.87
#2024-12-13|1998.73
#2024-12-16|1994.31
#2024-12-17|1976.68
#2024-12-18|1983.35
#2024-12-19|1960.97
#2024-12-20|1936.86
#2024-12-23|1965.03
#2024-12-24|1971.84
#2024-12-25|1973.71
#2024-12-26|1974.10
#2024-12-27|1974.51
#2024-12-30|1966.91
#2024-12-31|1958.98
#2025-01-01|1961.66
#2025-01-02|1951.56
#2025-01-03|1955.14
#2025-01-06|1959.46
#2025-01-07|1955.59
#2025-01-08|1933.88
#2025-01-09|1921.18
#2025-01-10|1906.22
#2025-01-13|1866.33
#2025-01-14|1892.66
#2025-01-15|1890.67
#2025-01-16|1917.64
#2025-01-17|1921.21
#2025-01-20|1945.21
#2025-01-21|1944.07
#2025-01-22|1942.70
#2025-01-23|1942.84
#2025-01-24|1954.95
#2025-01-27|1952.77
#2025-01-28|1956.10
#2025-01-29|1963.25
#2025-01-30|1963.98
#2025-01-31|1969.28
#2025-02-03|1929.09
#2025-02-04|1970.18
#2025-02-05|1973.79
#2025-02-06|1981.01
#2025-02-07|1997.88
#2025-02-10|1996.78
#2025-02-11|1986.01
#2025-02-12|2003.24
#2025-02-13|2002.20
#2025-02-14|2024.10
#2025-02-17|2039.37
#2025-02-18|2057.14
#2025-02-19|2046.35
#2025-02-20|2029.58
#2025-02-21|2073.16
#2025-02-24|2049.92
#2025-02-25|2018.20
#2025-02-26|2052.90
#2025-02-27|2032.42
#2025-02-28|1986.27
#2025-03-03|1981.75
#2025-03-04|1971.32
#2025-03-05|2016.91
#2025-03-06|2053.11
#2025-03-07|2047.32
#2025-03-10|2015.64
#2025-03-11|2005.79
#2025-03-12|2005.44
#2025-03-13|1988.30
#2025-03-14|2009.68
#2025-03-17|2023.49
#2025-03-18|2064.58
#2025-03-19|2056.39
#2025-03-20|2053.34
#2025-03-21|2035.96
#2025-03-24|2052.33
#2025-03-25|2035.16
#2025-03-26|2035.82
#2025-03-27|2033.11
#2025-03-28|2022.07
#2025-03-31|1986.97
#2025-04-01|1999.27
#2025-04-02|2005.67
#2025-04-03|1989.60
#2025-04-04|1978.95
#2025-04-07|1799.69
#2025-04-08|1801.10
#2025-04-09|1779.44
#2025-04-10|1836.80
#2025-04-11|1878.23
#2025-04-14|1894.49
#2025-04-15|1921.90
#2025-04-16|1895.81
#2025-04-17|1915.01
#2025-04-18|1917.40
#2025-04-21|1923.24
#2025-04-22|1920.41
#2025-04-23|1969.37
#2025-04-24|1956.18
#2025-04-25|1963.55
#2025-04-28|1979.87
#2025-04-29|1984.95
#2025-04-30|2003.70
#2025-05-01|2003.47
#2025-05-02|2052.26
#2025-05-05|2074.30
#2025-05-06|2065.34
#2025-05-07|2060.86
#2025-05-08|2044.84
#2025-05-09|2055.82
#2025-05-12|2114.81
#2025-05-13|2093.48
#2025-05-14|2134.52
#2025-05-15|2137.34
#2025-05-16|2136.10
#2025-05-19|2122.26
#2025-05-20|2119.82
#2025-05-21|2139.78
#2025-05-22|2120.16
#2025-05-23|2135.36
#2025-05-26|2124.55
#2025-05-27|2113.96
#2025-05-28|2108.83
#2025-05-29|2119.12
#2025-05-30|2100.56
#2025-06-02|2087.51
#2025-06-03|2095.73
#2025-06-04|2119.23
#2025-06-05|2136.60
#2025-06-06|2140.33
#2025-06-09|2161.56
#2025-06-10|2178.76
#2025-06-11|2197.47
#2025-06-12|2175.91
#2025-06-13|2154.34
#2025-06-16|2166.51
#2025-06-17|2168.32
#2025-06-18|2158.98
#2025-06-19|2125.56
#2025-06-20|2152.51
#2025-06-23|2134.09
#2025-06-24|2179.00
#2025-06-25|2203.22
#2025-06-26|2217.45
#2025-06-27|2228.64
#2025-06-30|2199.84
#2025-07-01|2216.15
#2025-07-02|2219.26
#2025-07-03|2223.34
#2025-07-04|2215.73
#2025-07-07|2205.77
#2025-07-08|2214.95
#2025-07-09|2206.92
#2025-07-10|2211.95
#2025-07-11|2209.03
#2025-07-14|2207.03
#2025-07-15|2238.00
#2025-07-16|2241.43
#2025-07-17|2238.15
#2025-07-18|2258.28
#2025-07-21|2262.82
#2025-07-22|2253.20
#2025-07-23|2287.46
#2025-07-24|2287.40
#2025-07-25|2265.28
#2025-07-28|2263.52
#2025-07-29|2254.78
#2025-07-30|2247.85
#2025-07-31|2231.46
#2025-08-01|2207.30
#2025-08-04|2223.61
#2025-08-05|2237.20
#2025-08-06|2227.32
#2025-08-07|2258.55
#2025-08-08|2240.51
#2025-08-11|2250.11
#2025-08-12|2245.87
#2025-08-13|2290.06
#2025-08-14|2280.70
#2025-08-15|2275.51
#2025-08-18|2286.55
#2025-08-19|2289.53
#2025-08-20|2263.46
#2025-08-21|2262.45
#2025-08-22|2256.29
#2025-08-25|2298.50
#2025-08-26|2278.71
#2025-08-27|2273.36
#2025-08-28|2239.46
#2025-08-29|2232.97
#2025-09-01|2265.97
#2025-09-02|2260.04
#2025-09-03|2262.00
#2025-09-04|2250.80
#2025-09-05|2276.76
#2025-09-08|2291.87
#2025-09-09|2323.30
#2025-09-10|2348.63
#2025-09-11|2346.82
#2025-09-12|2381.38
#2025-09-15|2383.32
#2025-09-16|2403.09
#2025-09-17|2426.67
#2025-09-18|2419.90
#2025-09-19|2408.91
#2025-09-22|2409.77
#2025-09-23|2411.29
#2025-09-24|2425.51
#2025-09-25|2411.09
#2025-09-26|2372.10
#2025-09-29|2391.94
#2025-09-30|2406.57
#2025-10-01|2420.71
#2025-10-02|2456.23
#2025-10-03|2471.93
#2025-10-06|2468.70
#2025-10-07|2481.68
#2025-10-08|2465.81
#2025-10-09|2477.18
#2025-10-10|2453.87
#2025-10-13|2421.71
#2025-10-14|2392.58
#2025-10-15|2443.42
#2025-10-16|2461.36
#2025-10-17|2423.83
#2025-10-20|2467.50
#2025-10-21|2476.65
#2025-10-22|2458.85
#2025-10-23|2462.51
#2025-10-24|2468.60
#2025-10-27|2504.71
#2025-10-28|2492.44
#2025-10-29|2511.55
#2025-10-30|2501.41
#2025-10-31|2472.65
#2025-11-03|2479.97
#2025-11-04|2461.03
#2025-11-05|2442.85
#2025-11-06|2462.48
#2025-11-07|2440.10
#2025-11-10|2466.20
#2025-11-11|2464.49
#2025-11-12|2478.31
#2025-11-13|2480.75
#2025-11-14|2440.98
#2025-11-17|2443.26
#2025-11-18|2402.29
#2025-11-19|2399.02
#2025-11-20|2425.29
#2025-11-21|2356.37
#2025-11-24|2374.70
#2025-11-25|2396.86
#2025-11-26|2421.11
#2025-11-27|2418.11
#2025-11-28|2414.22
#2025-12-01|2411.34
#2025-12-02|2416.62
#2025-12-03|2408.98
#2025-12-04|2417.21
#2025-12-05|2436.16
#2025-12-08|2433.39
#2025-12-09|2416.60
#2025-12-10|2425.76
#2025-12-11|2408.18
#2025-12-12|2435.96
#2025-12-15|2402.28
#2025-12-16|2367.07
#2025-12-17|2378.61
#2025-12-18|2376.94
#2025-12-19|2400.95
#2025-12-22|2423.02
#2025-12-23|2426.52
#2025-12-24|2426.48
#2025-12-25|2426.04
#2025-12-26|2429.85
#2025-12-29|2428.97
#2025-12-30|2433.56
#2025-12-31|2441.50
#2026-01-01|2443.31
#2026-01-02|2486.38
#2026-01-05|2515.53
#2026-01-06|2536.67
#2026-01-07|2520.20
#2026-01-08|2493.07
#2026-01-09|2485.13
#2026-01-12|2512.54
#2026-01-13|2524.58
#2026-01-14|2538.75
#2026-01-15|2525.47
#2026-01-16|2538.62
#2026-01-19|2530.13
#2026-01-20|2516.78
#2026-01-21|2496.50
#2026-01-22|2517.03
#2026-01-23|2519.92
#2026-01-26|2520.46
#2026-01-27|2548.72
#2026-01-28|2591.26
#2026-01-29|2585.00
#2026-01-30|2539.03
#2026-02-02|2501.34
#2026-02-03|2543.04
#2026-02-04|2535.10
#2026-02-05|2519.30
#2026-02-06|2512.24
#2026-02-09|2557.56
#2026-02-10|2589.71
#2026-02-11|2614.09
#2026-02-12|2602.18
#2026-02-13|2574.90
#2026-02-16|2583.84
#2026-02-17|2585.81
#2026-02-18|2589.22
#2026-02-19|2579.14
#2026-02-20|2563.07
#2026-02-23|2592.25
#2026-02-24|2594.07
#2026-02-25|2627.55
#2026-02-26|2609.33
#2026-02-27|2603.60
#2026-03-02|2550.39
#2026-03-03|2517.03
#2026-03-04|2436.24
#2026-03-05|2469.56
#2026-03-06|2474.73
#2026-03-09|2401.66
#2026-03-10|2458.89
#2026-03-11|2489.70
#2026-03-12|2455.43
#2026-03-13|2425.04
#2026-03-16|2433.83
#2026-03-17|2459.49
#2026-03-18|2484.63
#2026-03-19|2411.91
#2026-03-20|2389.38
#2026-03-23|2318.65
#2026-03-24|2351.97