Table Data - NASDAQ Emerging Markets: Asia Large Cap Total Return Index
| Title | NASDAQ Emerging Markets: Asia Large Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIALCT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:52 PM CDT |
| Notes | For more information about this series, see: NQEMASIALCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 275.05 |
| 2001-04-02 | 268.69 |
| 2001-04-03 | 261.86 |
| 2001-04-04 | 253.01 |
| 2001-04-05 | 253.17 |
| 2001-04-06 | 258.66 |
| 2001-04-09 | 252.54 |
| 2001-04-10 | 251.60 |
| 2001-04-11 | 258.49 |
| 2001-04-12 | 260.98 |
| 2001-04-13 | . |
| 2001-04-16 | 258.18 |
| 2001-04-17 | 257.85 |
| 2001-04-18 | 265.84 |
| 2001-04-19 | 275.14 |
| 2001-04-20 | 272.35 |
| 2001-04-23 | 272.26 |
| 2001-04-24 | 271.62 |
| 2001-04-25 | 271.29 |
| 2001-04-26 | 271.13 |
| 2001-04-27 | 267.63 |
| 2001-04-30 | 271.15 |
| 2001-05-01 | 271.25 |
| 2001-05-02 | 275.22 |
| 2001-05-03 | 278.44 |
| 2001-05-04 | 271.59 |
| 2001-05-07 | 273.23 |
| 2001-05-08 | 271.57 |
| 2001-05-09 | 272.01 |
| 2001-05-10 | 269.02 |
| 2001-05-11 | 271.31 |
| 2001-05-14 | 268.57 |
| 2001-05-15 | 267.02 |
| 2001-05-16 | 263.73 |
| 2001-05-17 | 269.79 |
| 2001-05-18 | 269.06 |
| 2001-05-21 | 266.22 |
| 2001-05-22 | 268.35 |
| 2001-05-23 | 274.79 |
| 2001-05-24 | 274.27 |
| 2001-05-25 | 272.87 |
| 2001-05-28 | . |
| 2001-05-29 | 270.42 |
| 2001-05-30 | 267.54 |
| 2001-05-31 | 264.46 |
| 2001-06-01 | 262.21 |
| 2001-06-04 | 262.12 |
| 2001-06-05 | 262.96 |
| 2001-06-06 | 267.00 |
| 2001-06-07 | 266.74 |
| 2001-06-08 | 272.40 |
| 2001-06-11 | 272.04 |
| 2001-06-12 | 271.98 |
| 2001-06-13 | 270.78 |
| 2001-06-14 | 267.04 |
| 2001-06-15 | 266.62 |
| 2001-06-18 | 261.07 |
| 2001-06-19 | 261.45 |
| 2001-06-20 | 259.35 |
| 2001-06-21 | 258.95 |
| 2001-06-22 | 257.31 |
| 2001-06-25 | 257.54 |
| 2001-06-26 | 253.95 |
| 2001-06-27 | 254.75 |
| 2001-06-28 | 251.94 |
| 2001-06-29 | 257.90 |
| 2001-07-02 | 258.20 |
| 2001-07-03 | 258.08 |
| 2001-07-04 | . |
| 2001-07-05 | 255.59 |
| 2001-07-06 | 253.61 |
| 2001-07-09 | 248.87 |
| 2001-07-10 | 247.70 |
| 2001-07-11 | 243.74 |
| 2001-07-12 | 246.98 |
| 2001-07-13 | 242.29 |
| 2001-07-16 | 239.59 |
| 2001-07-17 | 239.19 |
| 2001-07-18 | 235.42 |
| 2001-07-19 | 235.15 |
| 2001-07-20 | 235.15 |
| 2001-07-23 | 231.82 |
| 2001-07-24 | 229.82 |
| 2001-07-25 | 232.64 |
| 2001-07-26 | 236.41 |
| 2001-07-27 | 238.56 |
| 2001-07-30 | 237.98 |
| 2001-07-31 | 241.28 |
| 2001-08-01 | 244.01 |
| 2001-08-02 | 248.37 |
| 2001-08-03 | 248.53 |
| 2001-08-06 | 245.68 |
| 2001-08-07 | 242.62 |
| 2001-08-08 | 244.88 |
| 2001-08-09 | 240.46 |
| 2001-08-10 | 241.77 |
| 2001-08-13 | 243.21 |
| 2001-08-14 | 248.33 |
| 2001-08-15 | 249.27 |
| 2001-08-16 | 248.89 |
| 2001-08-17 | 245.92 |
| 2001-08-20 | 241.04 |
| 2001-08-21 | 241.74 |
| 2001-08-22 | 239.62 |
| 2001-08-23 | 239.56 |
| 2001-08-24 | 235.62 |
| 2001-08-27 | 240.29 |
| 2001-08-28 | 239.80 |
| 2001-08-29 | 241.53 |
| 2001-08-30 | 240.54 |
| 2001-08-31 | 238.97 |
| 2001-09-03 | . |
| 2001-09-04 | 240.25 |
| 2001-09-05 | 237.49 |
| 2001-09-06 | 234.46 |
| 2001-09-07 | 233.21 |
| 2001-09-10 | 231.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 204.07 |
| 2001-09-18 | 205.64 |
| 2001-09-19 | 207.70 |
| 2001-09-20 | 203.81 |
| 2001-09-21 | 197.43 |
| 2001-09-24 | 197.46 |
| 2001-09-25 | 193.81 |
| 2001-09-26 | 197.00 |
| 2001-09-27 | 195.94 |
| 2001-09-28 | 199.18 |
| 2001-10-01 | 198.98 |
| 2001-10-02 | 195.54 |
| 2001-10-03 | 193.93 |
| 2001-10-04 | 197.84 |
| 2001-10-05 | 200.49 |
| 2001-10-08 | 196.96 |
| 2001-10-09 | 203.42 |
| 2001-10-10 | 203.63 |
| 2001-10-11 | 210.61 |
| 2001-10-12 | 210.93 |
| 2001-10-15 | 208.36 |
| 2001-10-16 | 211.27 |
| 2001-10-17 | 213.45 |
| 2001-10-18 | 211.64 |
| 2001-10-19 | 212.47 |
| 2001-10-22 | 212.60 |
| 2001-10-23 | 214.15 |
| 2001-10-24 | 219.72 |
| 2001-10-25 | 220.39 |
| 2001-10-26 | 221.36 |
| 2001-10-29 | 222.58 |
| 2001-10-30 | 216.09 |
| 2001-10-31 | 216.03 |
| 2001-11-01 | 216.88 |
| 2001-11-02 | 218.92 |
| 2001-11-05 | 222.18 |
| 2001-11-06 | 222.98 |
| 2001-11-07 | 224.02 |
| 2001-11-08 | 226.67 |
| 2001-11-09 | 228.57 |
| 2001-11-12 | 229.80 |
| 2001-11-13 | 229.77 |
| 2001-11-14 | 237.21 |
| 2001-11-15 | 243.14 |
| 2001-11-16 | 245.47 |
| 2001-11-19 | 249.88 |
| 2001-11-20 | 244.37 |
| 2001-11-21 | 246.93 |
| 2001-11-22 | . |
| 2001-11-23 | 250.67 |
| 2001-11-26 | 256.03 |
| 2001-11-27 | 254.95 |
| 2001-11-28 | 247.24 |
| 2001-11-29 | 246.28 |
| 2001-11-30 | 247.36 |
| 2001-12-03 | 253.03 |
| 2001-12-04 | 256.94 |
| 2001-12-05 | 267.82 |
| 2001-12-06 | 275.28 |
| 2001-12-07 | 279.72 |
| 2001-12-10 | 272.35 |
| 2001-12-11 | 271.92 |
| 2001-12-12 | 279.88 |
| 2001-12-13 | 273.87 |
| 2001-12-14 | 272.33 |
| 2001-12-17 | 267.89 |
| 2001-12-18 | 266.03 |
| 2001-12-19 | 265.55 |
| 2001-12-20 | 268.86 |
| 2001-12-21 | 259.59 |
| 2001-12-24 | 260.96 |
| 2001-12-25 | . |
| 2001-12-26 | 264.98 |
| 2001-12-27 | 266.63 |
| 2001-12-28 | 272.09 |
| 2001-12-31 | 276.83 |
| 2002-01-01 | . |
| 2002-01-02 | 279.57 |
| 2002-01-03 | 278.74 |
| 2002-01-04 | 286.49 |
| 2002-01-07 | 291.90 |
| 2002-01-08 | 287.22 |
| 2002-01-09 | 288.81 |
| 2002-01-10 | 283.88 |
| 2002-01-11 | 279.27 |
| 2002-01-14 | 280.65 |
| 2002-01-15 | 276.29 |
| 2002-01-16 | 272.99 |
| 2002-01-17 | 273.74 |
| 2002-01-18 | 273.36 |
| 2002-01-21 | . |
| 2002-01-22 | 278.30 |
| 2002-01-23 | 279.55 |
| 2002-01-24 | 281.49 |
| 2002-01-25 | 287.02 |
| 2002-01-28 | 288.51 |
| 2002-01-29 | 285.80 |
| 2002-01-30 | 281.59 |
| 2002-01-31 | 283.24 |
| 2002-02-01 | 282.37 |
| 2002-02-04 | 282.12 |
| 2002-02-05 | 282.92 |
| 2002-02-06 | 284.02 |
| 2002-02-07 | 281.04 |
| 2002-02-08 | 283.07 |
| 2002-02-11 | 283.67 |
| 2002-02-12 | 283.81 |
| 2002-02-13 | 284.03 |
| 2002-02-14 | 292.00 |
| 2002-02-15 | 291.14 |
| 2002-02-18 | . |
| 2002-02-19 | 289.42 |
| 2002-02-20 | 283.80 |
| 2002-02-21 | 284.01 |
| 2002-02-22 | 283.25 |
| 2002-02-25 | 280.43 |
| 2002-02-26 | 281.10 |
| 2002-02-27 | 287.77 |
| 2002-02-28 | 287.08 |
| 2002-03-01 | 287.40 |
| 2002-03-04 | 295.49 |
| 2002-03-05 | 300.29 |
| 2002-03-06 | 304.37 |
| 2002-03-07 | 302.88 |
| 2002-03-08 | 301.06 |
| 2002-03-11 | 306.38 |
| 2002-03-12 | 305.14 |
| 2002-03-13 | 303.00 |
| 2002-03-14 | 303.06 |
| 2002-03-15 | 299.14 |
| 2002-03-18 | 300.96 |
| 2002-03-19 | 300.62 |
| 2002-03-20 | 304.45 |
| 2002-03-21 | 302.56 |
| 2002-03-22 | 305.68 |
| 2002-03-25 | 304.00 |
| 2002-03-26 | 304.67 |
| 2002-03-27 | 305.70 |
| 2002-03-28 | 306.29 |
| 2002-03-29 | . |
| 2002-04-01 | 304.90 |
| 2002-04-02 | 309.01 |
| 2002-04-03 | 309.84 |
| 2002-04-04 | 307.03 |
| 2002-04-05 | 307.31 |
| 2002-04-08 | 304.40 |
| 2002-04-09 | 301.35 |
| 2002-04-10 | 298.17 |
| 2002-04-11 | 299.42 |
| 2002-04-12 | 304.09 |
| 2002-04-15 | 306.78 |
| 2002-04-16 | 308.34 |
| 2002-04-17 | 316.88 |
| 2002-04-18 | 317.23 |
| 2002-04-19 | 316.59 |
| 2002-04-22 | 316.51 |
| 2002-04-23 | 317.91 |
| 2002-04-24 | 317.81 |
| 2002-04-25 | 310.92 |
| 2002-04-26 | 309.68 |
| 2002-04-29 | 302.93 |
| 2002-04-30 | 302.31 |
| 2002-05-01 | 302.34 |
| 2002-05-02 | 300.32 |
| 2002-05-03 | 300.86 |
| 2002-05-06 | 290.68 |
| 2002-05-07 | 292.03 |
| 2002-05-08 | 294.81 |
| 2002-05-09 | 294.78 |
| 2002-05-10 | 293.86 |
| 2002-05-13 | 293.05 |
| 2002-05-14 | 296.00 |
| 2002-05-15 | 303.52 |
| 2002-05-16 | 300.96 |
| 2002-05-17 | 304.06 |
| 2002-05-20 | 299.20 |
| 2002-05-21 | 293.21 |
| 2002-05-22 | 298.93 |
| 2002-05-23 | 295.25 |
| 2002-05-24 | 300.12 |
| 2002-05-27 | . |
| 2002-05-28 | 298.96 |
| 2002-05-29 | 297.30 |
| 2002-05-30 | 297.62 |
| 2002-05-31 | 292.63 |
| 2002-06-03 | 293.49 |
| 2002-06-04 | 291.87 |
| 2002-06-05 | 293.17 |
| 2002-06-06 | 293.54 |
| 2002-06-07 | 286.63 |
| 2002-06-10 | 289.59 |
| 2002-06-11 | 288.18 |
| 2002-06-12 | 287.23 |
| 2002-06-13 | 291.22 |
| 2002-06-14 | 290.60 |
| 2002-06-17 | 287.86 |
| 2002-06-18 | 287.98 |
| 2002-06-19 | 281.43 |
| 2002-06-20 | 282.36 |
| 2002-06-21 | 283.26 |
| 2002-06-24 | 281.77 |
| 2002-06-25 | 279.84 |
| 2002-06-26 | 269.53 |
| 2002-06-27 | 270.21 |
| 2002-06-28 | 276.65 |
| 2002-07-01 | 272.46 |
| 2002-07-02 | 273.44 |
| 2002-07-03 | 274.74 |
| 2002-07-04 | . |
| 2002-07-05 | 284.64 |
| 2002-07-08 | 288.62 |
| 2002-07-09 | 292.92 |
| 2002-07-10 | 288.73 |
| 2002-07-11 | 282.40 |
| 2002-07-12 | 291.30 |
| 2002-07-15 | 290.11 |
| 2002-07-16 | 287.43 |
| 2002-07-17 | 285.89 |
| 2002-07-18 | 285.51 |
| 2002-07-19 | 280.47 |
| 2002-07-22 | 272.87 |
| 2002-07-23 | 277.31 |
| 2002-07-24 | 268.45 |
| 2002-07-25 | 269.14 |
| 2002-07-26 | 258.05 |
| 2002-07-29 | 256.82 |
| 2002-07-30 | 264.61 |
| 2002-07-31 | 263.35 |
| 2002-08-01 | 262.15 |
| 2002-08-02 | 260.13 |
| 2002-08-05 | 249.33 |
| 2002-08-06 | 247.01 |
| 2002-08-07 | 252.38 |
| 2002-08-08 | 251.57 |
| 2002-08-09 | 257.09 |
| 2002-08-12 | 257.78 |
| 2002-08-13 | 259.71 |
| 2002-08-14 | 262.39 |
| 2002-08-15 | 264.28 |
| 2002-08-16 | 265.53 |
| 2002-08-19 | 264.23 |
| 2002-08-20 | 268.02 |
| 2002-08-21 | 267.83 |
| 2002-08-22 | 268.56 |
| 2002-08-23 | 266.94 |
| 2002-08-26 | 264.38 |
| 2002-08-27 | 261.70 |
| 2002-08-28 | 258.99 |
| 2002-08-29 | 258.83 |
| 2002-08-30 | 259.27 |
| 2002-09-02 | . |
| 2002-09-03 | 255.65 |
| 2002-09-04 | 252.52 |
| 2002-09-05 | 251.14 |
| 2002-09-06 | 249.03 |
| 2002-09-09 | 249.34 |
| 2002-09-10 | 254.45 |
| 2002-09-11 | 255.30 |
| 2002-09-12 | 256.78 |
| 2002-09-13 | 251.20 |
| 2002-09-16 | 244.23 |
| 2002-09-17 | 251.81 |
| 2002-09-18 | 244.79 |
| 2002-09-19 | 245.01 |
| 2002-09-20 | 242.43 |
| 2002-09-23 | 236.09 |
| 2002-09-24 | 233.75 |
| 2002-09-25 | 229.12 |
| 2002-09-26 | 230.79 |
| 2002-09-27 | 231.24 |
| 2002-09-30 | 228.46 |
| 2002-10-01 | 228.13 |
| 2002-10-02 | 227.92 |
| 2002-10-03 | 225.33 |
| 2002-10-04 | 225.63 |
| 2002-10-07 | 218.68 |
| 2002-10-08 | 220.21 |
| 2002-10-09 | 218.33 |
| 2002-10-10 | 212.85 |
| 2002-10-11 | 211.90 |
| 2002-10-14 | 216.50 |
| 2002-10-15 | 222.78 |
| 2002-10-16 | 229.01 |
| 2002-10-17 | 231.86 |
| 2002-10-18 | 238.57 |
| 2002-10-21 | 235.97 |
| 2002-10-22 | 232.05 |
| 2002-10-23 | 240.11 |
| 2002-10-24 | 239.45 |
| 2002-10-25 | 238.99 |
| 2002-10-28 | 242.97 |
| 2002-10-29 | 241.68 |
| 2002-10-30 | 237.31 |
| 2002-10-31 | 240.45 |
| 2002-11-01 | 236.48 |
| 2002-11-04 | 243.46 |
| 2002-11-05 | 242.10 |
| 2002-11-06 | 247.98 |
| 2002-11-07 | 249.43 |
| 2002-11-08 | 249.87 |
| 2002-11-11 | 243.82 |
| 2002-11-12 | 242.52 |
| 2002-11-13 | 241.66 |
| 2002-11-14 | 240.31 |
| 2002-11-15 | 247.68 |
| 2002-11-18 | 246.13 |
| 2002-11-19 | 245.25 |
| 2002-11-20 | 244.17 |
| 2002-11-21 | 245.57 |
| 2002-11-22 | 249.76 |
| 2002-11-25 | 252.31 |
| 2002-11-26 | 250.50 |
| 2002-11-27 | 249.16 |
| 2002-11-28 | . |
| 2002-11-29 | 252.26 |
| 2002-12-02 | 253.50 |
| 2002-12-03 | 256.18 |
| 2002-12-04 | 250.84 |
| 2002-12-05 | 251.52 |
| 2002-12-06 | 251.26 |
| 2002-12-09 | 253.19 |
| 2002-12-10 | 249.38 |
| 2002-12-11 | 248.64 |
| 2002-12-12 | 249.94 |
| 2002-12-13 | 247.70 |
| 2002-12-16 | 245.81 |
| 2002-12-17 | 247.81 |
| 2002-12-18 | 247.51 |
| 2002-12-19 | 246.95 |
| 2002-12-20 | 249.29 |
| 2002-12-23 | 246.21 |
| 2002-12-24 | 244.91 |
| 2002-12-25 | . |
| 2002-12-26 | 245.82 |
| 2002-12-27 | 245.24 |
| 2002-12-30 | 238.78 |
| 2002-12-31 | 239.07 |
| 2003-01-01 | . |
| 2003-01-02 | 239.76 |
| 2003-01-03 | 246.30 |
| 2003-01-06 | 248.82 |
| 2003-01-07 | 247.57 |
| 2003-01-08 | 249.78 |
| 2003-01-09 | 247.36 |
| 2003-01-10 | 248.52 |
| 2003-01-13 | 255.67 |
| 2003-01-14 | 256.85 |
| 2003-01-15 | 256.48 |
| 2003-01-16 | 254.22 |
| 2003-01-17 | 252.03 |
| 2003-01-20 | . |
| 2003-01-21 | 251.06 |
| 2003-01-22 | 250.16 |
| 2003-01-23 | 252.69 |
| 2003-01-24 | 249.92 |
| 2003-01-27 | 245.74 |
| 2003-01-28 | 247.10 |
| 2003-01-29 | 244.45 |
| 2003-01-30 | 245.27 |
| 2003-01-31 | 245.84 |
| 2003-02-03 | 246.19 |
| 2003-02-04 | 246.51 |
| 2003-02-05 | 246.26 |
| 2003-02-06 | 240.19 |
| 2003-02-07 | 236.01 |
| 2003-02-10 | 233.70 |
| 2003-02-11 | 232.48 |
| 2003-02-12 | 234.37 |
| 2003-02-13 | 230.21 |
| 2003-02-14 | 229.98 |
| 2003-02-17 | . |
| 2003-02-18 | 237.01 |
| 2003-02-19 | 236.22 |
| 2003-02-20 | 237.45 |
| 2003-02-21 | 237.24 |
| 2003-02-24 | 239.85 |
| 2003-02-25 | 233.61 |
| 2003-02-26 | 232.46 |
| 2003-02-27 | 231.52 |
| 2003-02-28 | 229.95 |
| 2003-03-03 | 234.68 |
| 2003-03-04 | 232.09 |
| 2003-03-05 | 227.04 |
| 2003-03-06 | 225.00 |
| 2003-03-07 | 223.20 |
| 2003-03-10 | 222.23 |
| 2003-03-11 | 220.37 |
| 2003-03-12 | 220.64 |
| 2003-03-13 | 221.31 |
| 2003-03-14 | 224.91 |
| 2003-03-17 | 219.01 |
| 2003-03-18 | 226.02 |
| 2003-03-19 | 226.49 |
| 2003-03-20 | 232.59 |
| 2003-03-21 | 232.88 |
| 2003-03-24 | 231.20 |
| 2003-03-25 | 227.88 |
| 2003-03-26 | 228.10 |
| 2003-03-27 | 226.66 |
| 2003-03-28 | 226.56 |
| 2003-03-31 | 220.15 |
| 2003-04-01 | 220.55 |
| 2003-04-02 | 220.84 |
| 2003-04-03 | 221.95 |
| 2003-04-04 | 226.86 |
| 2003-04-07 | 231.99 |
| 2003-04-08 | 231.11 |
| 2003-04-09 | 227.62 |
| 2003-04-10 | 228.27 |
| 2003-04-11 | 228.20 |
| 2003-04-14 | 227.92 |
| 2003-04-15 | 231.32 |
| 2003-04-16 | 236.51 |
| 2003-04-17 | 234.33 |
| 2003-04-18 | . |
| 2003-04-21 | 236.79 |
| 2003-04-22 | 232.01 |
| 2003-04-23 | 231.43 |
| 2003-04-24 | 226.07 |
| 2003-04-25 | 220.35 |
| 2003-04-28 | 219.90 |
| 2003-04-29 | 226.26 |
| 2003-04-30 | 227.18 |
| 2003-05-01 | 227.20 |
| 2003-05-02 | 228.12 |
| 2003-05-05 | 228.87 |
| 2003-05-06 | 230.21 |
| 2003-05-07 | 233.35 |
| 2003-05-08 | 231.36 |
| 2003-05-09 | 232.00 |
| 2003-05-12 | 234.89 |
| 2003-05-13 | 234.40 |
| 2003-05-14 | 233.63 |
| 2003-05-15 | 235.17 |
| 2003-05-16 | 232.94 |
| 2003-05-19 | 231.28 |
| 2003-05-20 | 231.46 |
| 2003-05-21 | 231.48 |
| 2003-05-22 | 231.97 |
| 2003-05-23 | 236.20 |
| 2003-05-26 | . |
| 2003-05-27 | 238.32 |
| 2003-05-28 | 241.64 |
| 2003-05-29 | 244.27 |
| 2003-05-30 | 244.98 |
| 2003-06-02 | 251.14 |
| 2003-06-03 | 249.88 |
| 2003-06-04 | 250.86 |
| 2003-06-05 | 253.44 |
| 2003-06-06 | 253.88 |
| 2003-06-09 | 257.39 |
| 2003-06-10 | 256.42 |
| 2003-06-11 | 256.12 |
| 2003-06-12 | 259.34 |
| 2003-06-13 | 260.94 |
| 2003-06-16 | 259.41 |
| 2003-06-17 | 265.80 |
| 2003-06-18 | 266.21 |
| 2003-06-19 | 268.58 |
| 2003-06-20 | 268.01 |
| 2003-06-23 | 264.39 |
| 2003-06-24 | 261.60 |
| 2003-06-25 | 264.48 |
| 2003-06-26 | 264.94 |
| 2003-06-27 | 264.88 |
| 2003-06-30 | 263.33 |
| 2003-07-01 | 267.40 |
| 2003-07-02 | 271.16 |
| 2003-07-03 | 274.77 |
| 2003-07-04 | . |
| 2003-07-07 | 283.65 |
| 2003-07-08 | 286.76 |
| 2003-07-09 | 285.81 |
| 2003-07-10 | 282.87 |
| 2003-07-11 | 282.21 |
| 2003-07-14 | 288.14 |
| 2003-07-15 | 287.16 |
| 2003-07-16 | 289.34 |
| 2003-07-17 | 284.84 |
| 2003-07-18 | 282.00 |
| 2003-07-21 | 280.05 |
| 2003-07-22 | 280.72 |
| 2003-07-23 | 280.20 |
| 2003-07-24 | 284.68 |
| 2003-07-25 | 284.92 |
| 2003-07-28 | 288.28 |
| 2003-07-29 | 287.81 |
| 2003-07-30 | 285.96 |
| 2003-07-31 | 286.67 |
| 2003-08-01 | 290.44 |
| 2003-08-04 | 289.77 |
| 2003-08-05 | 285.89 |
| 2003-08-06 | 282.09 |
| 2003-08-07 | 283.43 |
| 2003-08-08 | 282.56 |
| 2003-08-11 | 284.13 |
| 2003-08-12 | 284.16 |
| 2003-08-13 | 290.74 |
| 2003-08-14 | 293.16 |
| 2003-08-15 | 294.30 |
| 2003-08-18 | 295.39 |
| 2003-08-19 | 297.53 |
| 2003-08-20 | 299.47 |
| 2003-08-21 | 305.17 |
| 2003-08-22 | 307.78 |
| 2003-08-25 | 307.72 |
| 2003-08-26 | 304.65 |
| 2003-08-27 | 305.48 |
| 2003-08-28 | 305.43 |
| 2003-08-29 | 310.30 |
| 2003-09-01 | . |
| 2003-09-02 | 313.04 |
| 2003-09-03 | 312.97 |
| 2003-09-04 | 313.27 |
| 2003-09-05 | 315.34 |
| 2003-09-08 | 318.95 |
| 2003-09-09 | 318.33 |
| 2003-09-10 | 316.53 |
| 2003-09-11 | 316.88 |
| 2003-09-12 | 316.01 |
| 2003-09-15 | 311.88 |
| 2003-09-16 | 315.88 |
| 2003-09-17 | 316.98 |
| 2003-09-18 | 314.27 |
| 2003-09-19 | 313.21 |
| 2003-09-22 | 308.29 |
| 2003-09-23 | 310.23 |
| 2003-09-24 | 313.99 |
| 2003-09-25 | 310.91 |
| 2003-09-26 | 308.44 |
| 2003-09-29 | 307.99 |
| 2003-09-30 | 308.44 |
| 2003-10-01 | 309.13 |
| 2003-10-02 | 314.58 |
| 2003-10-03 | 316.79 |
| 2003-10-06 | 319.98 |
| 2003-10-07 | 321.93 |
| 2003-10-08 | 322.10 |
| 2003-10-09 | 327.34 |
| 2003-10-10 | 332.17 |
| 2003-10-13 | 335.01 |
| 2003-10-14 | 330.99 |
| 2003-10-15 | 330.86 |
| 2003-10-16 | 336.28 |
| 2003-10-17 | 335.16 |
| 2003-10-20 | 336.90 |
| 2003-10-21 | 335.76 |
| 2003-10-22 | 335.83 |
| 2003-10-23 | 327.61 |
| 2003-10-24 | 326.59 |
| 2003-10-27 | 329.16 |
| 2003-10-28 | 335.73 |
| 2003-10-29 | 338.65 |
| 2003-10-30 | 339.94 |
| 2003-10-31 | 338.41 |
| 2003-11-03 | 341.40 |
| 2003-11-04 | 343.43 |
| 2003-11-05 | 344.75 |
| 2003-11-06 | 338.39 |
| 2003-11-07 | 340.68 |
| 2003-11-10 | 338.99 |
| 2003-11-11 | 335.15 |
| 2003-11-12 | 335.92 |
| 2003-11-13 | 340.40 |
| 2003-11-14 | 339.16 |
| 2003-11-17 | 333.17 |
| 2003-11-18 | 334.05 |
| 2003-11-19 | 327.65 |
| 2003-11-20 | 324.23 |
| 2003-11-21 | 325.02 |
| 2003-11-24 | 321.95 |
| 2003-11-25 | 326.17 |
| 2003-11-26 | 328.42 |
| 2003-11-27 | . |
| 2003-11-28 | 330.49 |
| 2003-12-01 | 335.54 |
| 2003-12-02 | 337.31 |
| 2003-12-03 | 337.51 |
| 2003-12-04 | 337.25 |
| 2003-12-05 | 333.55 |
| 2003-12-08 | 332.99 |
| 2003-12-09 | 336.21 |
| 2003-12-10 | 336.63 |
| 2003-12-11 | 338.67 |
| 2003-12-12 | 340.59 |
| 2003-12-15 | 343.82 |
| 2003-12-16 | 339.42 |
| 2003-12-17 | 334.51 |
| 2003-12-18 | 337.31 |
| 2003-12-19 | 339.76 |
| 2003-12-22 | 342.46 |
| 2003-12-23 | 341.90 |
| 2003-12-24 | 342.05 |
| 2003-12-25 | . |
| 2003-12-26 | 342.67 |
| 2003-12-29 | 345.75 |
| 2003-12-30 | 351.12 |
| 2003-12-31 | 353.39 |
| 2004-01-01 | . |
| 2004-01-02 | 361.05 |
| 2004-01-05 | 365.26 |
| 2004-01-06 | 364.15 |
| 2004-01-07 | 364.98 |
| 2004-01-08 | 368.50 |
| 2004-01-09 | 375.21 |
| 2004-01-12 | 375.77 |
| 2004-01-13 | 374.21 |
| 2004-01-14 | 374.62 |
| 2004-01-15 | 372.06 |
| 2004-01-16 | 371.42 |
| 2004-01-19 | . |
| 2004-01-20 | 375.14 |
| 2004-01-21 | 374.89 |
| 2004-01-22 | 373.85 |
| 2004-01-23 | 375.51 |
| 2004-01-26 | 375.74 |
| 2004-01-27 | 380.64 |
| 2004-01-28 | 378.95 |
| 2004-01-29 | 374.68 |
| 2004-01-30 | 372.47 |
| 2004-02-02 | 370.04 |
| 2004-02-03 | 367.39 |
| 2004-02-04 | 366.03 |
| 2004-02-05 | 366.95 |
| 2004-02-06 | 370.97 |
| 2004-02-09 | 379.05 |
| 2004-02-10 | 378.77 |
| 2004-02-11 | 380.45 |
| 2004-02-12 | 381.75 |
| 2004-02-13 | 385.94 |
| 2004-02-16 | . |
| 2004-02-17 | 387.45 |
| 2004-02-18 | 388.18 |
| 2004-02-19 | 387.05 |
| 2004-02-20 | 386.38 |
| 2004-02-23 | 383.11 |
| 2004-02-24 | 379.63 |
| 2004-02-25 | 379.42 |
| 2004-02-26 | 381.60 |
| 2004-02-27 | 385.40 |
| 2004-03-01 | 390.35 |
| 2004-03-02 | 395.31 |
| 2004-03-03 | 391.62 |
| 2004-03-04 | 395.84 |
| 2004-03-05 | 394.12 |
| 2004-03-08 | 392.58 |
| 2004-03-09 | 391.93 |
| 2004-03-10 | 384.67 |
| 2004-03-11 | 383.08 |
| 2004-03-12 | 377.13 |
| 2004-03-15 | 372.93 |
| 2004-03-16 | 372.80 |
| 2004-03-17 | 377.87 |
| 2004-03-18 | 382.84 |
| 2004-03-19 | 384.88 |
| 2004-03-22 | 371.82 |
| 2004-03-23 | 369.02 |
| 2004-03-24 | 372.12 |
| 2004-03-25 | 367.93 |
| 2004-03-26 | 370.14 |
| 2004-03-29 | 378.80 |
| 2004-03-30 | 379.79 |
| 2004-03-31 | 384.25 |
| 2004-04-01 | 386.05 |
| 2004-04-02 | 386.87 |
| 2004-04-05 | 391.17 |
| 2004-04-06 | 394.08 |
| 2004-04-07 | 395.32 |
| 2004-04-08 | 396.64 |
| 2004-04-09 | . |
| 2004-04-12 | 398.58 |
| 2004-04-13 | 400.45 |
| 2004-04-14 | 397.85 |
| 2004-04-15 | 392.91 |
| 2004-04-16 | 391.44 |
| 2004-04-19 | 391.79 |
| 2004-04-20 | 394.00 |
| 2004-04-21 | 393.93 |
| 2004-04-22 | 391.10 |
| 2004-04-23 | 395.59 |
| 2004-04-26 | 390.96 |
| 2004-04-27 | 388.28 |
| 2004-04-28 | 383.86 |
| 2004-04-29 | 371.98 |
| 2004-04-30 | 362.16 |
| 2004-05-03 | 361.36 |
| 2004-05-04 | 367.15 |
| 2004-05-05 | 361.14 |
| 2004-05-06 | 359.51 |
| 2004-05-07 | 360.60 |
| 2004-05-10 | 341.95 |
| 2004-05-11 | 342.31 |
| 2004-05-12 | 349.51 |
| 2004-05-13 | 343.34 |
| 2004-05-14 | 332.67 |
| 2004-05-17 | 314.50 |
| 2004-05-18 | 322.34 |
| 2004-05-19 | 339.39 |
| 2004-05-20 | 334.82 |
| 2004-05-21 | 341.74 |
| 2004-05-24 | 344.01 |
| 2004-05-25 | 342.23 |
| 2004-05-26 | 344.17 |
| 2004-05-27 | 350.19 |
| 2004-05-28 | 353.79 |
| 2004-05-31 | . |
| 2004-06-01 | 350.12 |
| 2004-06-02 | 346.35 |
| 2004-06-03 | 334.85 |
| 2004-06-04 | 337.97 |
| 2004-06-07 | 349.58 |
| 2004-06-08 | 350.86 |
| 2004-06-09 | 348.39 |
| 2004-06-10 | 343.53 |
| 2004-06-11 | . |
| 2004-06-14 | 328.49 |
| 2004-06-15 | 331.06 |
| 2004-06-16 | 331.03 |
| 2004-06-17 | 334.29 |
| 2004-06-18 | 328.07 |
| 2004-06-21 | 329.84 |
| 2004-06-22 | 328.65 |
| 2004-06-23 | 331.65 |
| 2004-06-24 | 339.26 |
| 2004-06-25 | 343.67 |
| 2004-06-28 | 340.59 |
| 2004-06-29 | 341.60 |
| 2004-06-30 | 344.61 |
| 2004-07-01 | 345.58 |
| 2004-07-02 | 340.50 |
| 2004-07-05 | . |
| 2004-07-06 | 343.02 |
| 2004-07-07 | 343.73 |
| 2004-07-08 | 339.07 |
| 2004-07-09 | 342.67 |
| 2004-07-12 | 341.07 |
| 2004-07-13 | 339.60 |
| 2004-07-14 | 334.63 |
| 2004-07-15 | 330.62 |
| 2004-07-16 | 332.58 |
| 2004-07-19 | 335.25 |
| 2004-07-20 | 330.41 |
| 2004-07-21 | 336.31 |
| 2004-07-22 | 334.05 |
| 2004-07-23 | 332.25 |
| 2004-07-26 | 330.97 |
| 2004-07-27 | 332.19 |
| 2004-07-28 | 332.55 |
| 2004-07-29 | 329.38 |
| 2004-07-30 | 332.72 |
| 2004-08-02 | 330.13 |
| 2004-08-03 | 330.91 |
| 2004-08-04 | 330.10 |
| 2004-08-05 | 335.65 |
| 2004-08-06 | 331.79 |
| 2004-08-09 | 332.58 |
| 2004-08-10 | 333.62 |
| 2004-08-11 | 332.28 |
| 2004-08-12 | 333.04 |
| 2004-08-13 | 333.18 |
| 2004-08-16 | 331.48 |
| 2004-08-17 | 331.09 |
| 2004-08-18 | 334.15 |
| 2004-08-19 | 341.68 |
| 2004-08-20 | 340.81 |
| 2004-08-23 | 341.40 |
| 2004-08-24 | 341.87 |
| 2004-08-25 | 344.01 |
| 2004-08-26 | 349.78 |
| 2004-08-27 | 349.78 |
| 2004-08-30 | 350.33 |
| 2004-08-31 | 348.69 |
| 2004-09-01 | 354.21 |
| 2004-09-02 | 355.26 |
| 2004-09-03 | 352.18 |
| 2004-09-06 | . |
| 2004-09-07 | 354.13 |
| 2004-09-08 | 353.91 |
| 2004-09-09 | 354.52 |
| 2004-09-10 | 358.21 |
| 2004-09-13 | 363.33 |
| 2004-09-14 | 364.18 |
| 2004-09-15 | 363.27 |
| 2004-09-16 | 365.99 |
| 2004-09-17 | 363.94 |
| 2004-09-20 | 366.30 |
| 2004-09-21 | 369.18 |
| 2004-09-22 | 366.22 |
| 2004-09-23 | 363.85 |
| 2004-09-24 | 362.09 |
| 2004-09-27 | 359.98 |
| 2004-09-28 | 358.29 |
| 2004-09-29 | 358.88 |
| 2004-09-30 | 361.06 |
| 2004-10-01 | 366.98 |
| 2004-10-04 | 378.04 |
| 2004-10-05 | 377.21 |
| 2004-10-06 | 376.06 |
| 2004-10-07 | 378.21 |
| 2004-10-08 | 377.71 |
| 2004-10-11 | 376.25 |
| 2004-10-12 | 369.05 |
| 2004-10-13 | 367.73 |
| 2004-10-14 | 363.66 |
| 2004-10-15 | 363.12 |
| 2004-10-18 | 362.70 |
| 2004-10-19 | 365.95 |
| 2004-10-20 | 361.22 |
| 2004-10-21 | 360.78 |
| 2004-10-22 | 362.74 |
| 2004-10-25 | 359.48 |
| 2004-10-26 | 358.72 |
| 2004-10-27 | 358.78 |
| 2004-10-28 | 364.55 |
| 2004-10-29 | 366.42 |
| 2004-11-01 | 366.24 |
| 2004-11-02 | 371.95 |
| 2004-11-03 | 378.43 |
| 2004-11-04 | 377.64 |
| 2004-11-05 | 381.69 |
| 2004-11-08 | 380.78 |
| 2004-11-09 | 380.95 |
| 2004-11-10 | 382.89 |
| 2004-11-11 | 380.89 |
| 2004-11-12 | 386.04 |
| 2004-11-15 | 390.14 |
| 2004-11-16 | 389.04 |
| 2004-11-17 | 396.70 |
| 2004-11-18 | 397.41 |
| 2004-11-19 | 395.60 |
| 2004-11-22 | 388.81 |
| 2004-11-23 | 392.15 |
| 2004-11-24 | 396.25 |
| 2004-11-25 | . |
| 2004-11-26 | 392.91 |
| 2004-11-29 | 396.04 |
| 2004-11-30 | 400.01 |
| 2004-12-01 | 398.82 |
| 2004-12-02 | 405.33 |
| 2004-12-03 | 403.47 |
| 2004-12-06 | 404.21 |
| 2004-12-07 | 401.63 |
| 2004-12-08 | 397.47 |
| 2004-12-09 | 396.22 |
| 2004-12-10 | 389.90 |
| 2004-12-13 | 390.82 |
| 2004-12-14 | 393.71 |
| 2004-12-15 | 400.22 |
| 2004-12-16 | 402.50 |
| 2004-12-17 | 401.23 |
| 2004-12-20 | 403.61 |
| 2004-12-21 | 403.82 |
| 2004-12-22 | 403.61 |
| 2004-12-23 | 404.35 |
| 2004-12-24 | . |
| 2004-12-27 | 405.08 |
| 2004-12-28 | 407.03 |
| 2004-12-29 | 412.38 |
| 2004-12-30 | 413.33 |
| 2004-12-31 | 417.04 |
| 2005-01-03 | 417.75 |
| 2005-01-04 | 413.83 |
| 2005-01-05 | 407.36 |
| 2005-01-06 | 402.67 |
| 2005-01-07 | 403.71 |
| 2005-01-10 | 402.71 |
| 2005-01-11 | 405.86 |
| 2005-01-12 | 404.07 |
| 2005-01-13 | 406.59 |
| 2005-01-14 | 409.06 |
| 2005-01-17 | . |
| 2005-01-18 | 414.48 |
| 2005-01-19 | 414.45 |
| 2005-01-20 | 411.75 |
| 2005-01-21 | 410.76 |
| 2005-01-24 | 409.23 |
| 2005-01-25 | 409.79 |
| 2005-01-26 | 413.37 |
| 2005-01-27 | 414.07 |
#2005-01-28| 416.18
#2005-01-31| 420.37
#2005-02-01| 418.65
#2005-02-02| 420.16
#2005-02-03| 423.00
#2005-02-04| 423.12
#2005-02-07| 426.29
#2005-02-08| 425.56
#2005-02-09| 425.35
#2005-02-10| 423.96
#2005-02-11| 425.01
#2005-02-14| 432.53
#2005-02-15| 433.77
#2005-02-16| 432.59
#2005-02-17| 429.53
#2005-02-18| 432.57
#2005-02-21| .
#2005-02-22| 435.10
#2005-02-23| 433.00
#2005-02-24| 435.47
#2005-02-25| 439.80
#2005-02-28| 444.66
#2005-03-01| 445.08
#2005-03-02| 440.80
#2005-03-03| 441.40
#2005-03-04| 439.79
#2005-03-07| 441.50
#2005-03-08| 441.35
#2005-03-09| 443.54
#2005-03-10| 440.66
#2005-03-11| 443.72
#2005-03-14| 440.56
#2005-03-15| 433.42
#2005-03-16| 435.25
#2005-03-17| 432.31
#2005-03-18| 432.05
#2005-03-21| 431.28
#2005-03-22| 427.45
#2005-03-23| 424.21
#2005-03-24| 421.15
#2005-03-25| .
#2005-03-28| 423.67
#2005-03-29| 416.35
#2005-03-30| 415.31
#2005-03-31| 421.15
#2005-04-01| 428.04
#2005-04-04| 425.46
#2005-04-05| 425.06
#2005-04-06| 425.60
#2005-04-07| 424.75
#2005-04-08| 426.01
#2005-04-11| 424.50
#2005-04-12| 424.36
#2005-04-13| 426.51
#2005-04-14| 419.81
#2005-04-15| 413.43
#2005-04-18| 404.30
#2005-04-19| 407.21
#2005-04-20| 408.94
#2005-04-21| 410.20
#2005-04-22| 413.20
#2005-04-25| 415.17
#2005-04-26| 415.98
#2005-04-27| 412.61
#2005-04-28| 412.48
#2005-04-29| 411.23
#2005-05-02| 411.84
#2005-05-03| 412.39
#2005-05-04| 417.19
#2005-05-05| 421.73
#2005-05-06| 425.06
#2005-05-09| 425.39
#2005-05-10| 424.80
#2005-05-11| 421.43
#2005-05-12| 421.29
#2005-05-13| 421.82
#2005-05-16| 420.77
#2005-05-17| 419.32
#2005-05-18| 419.60
#2005-05-19| 425.62
#2005-05-20| 425.97
#2005-05-23| 423.51
#2005-05-24| 425.56
#2005-05-25| 422.51
#2005-05-26| 423.61
#2005-05-27| 428.77
#2005-05-30| .
#2005-05-31| 430.07
#2005-06-01| 427.55
#2005-06-02| 428.69
#2005-06-03| 432.89
#2005-06-06| 434.58
#2005-06-07| 434.23
#2005-06-08| 436.88
#2005-06-09| 437.13
#2005-06-10| 439.18
#2005-06-13| 439.85
#2005-06-14| 439.26
#2005-06-15| 443.41
#2005-06-16| 443.97
#2005-06-17| 445.91
#2005-06-20| 445.66
#2005-06-21| 444.10
#2005-06-22| 450.00
#2005-06-23| 451.31
#2005-06-24| 448.26
#2005-06-27| 445.17
#2005-06-28| 444.84
#2005-06-29| 442.21
#2005-06-30| 442.83
#2005-07-01| 445.35
#2005-07-04| .
#2005-07-05| 440.30
#2005-07-06| 441.81
#2005-07-07| 440.15
#2005-07-08| 438.89
#2005-07-11| 448.39
#2005-07-12| 452.82
#2005-07-13| 454.65
#2005-07-14| 458.57
#2005-07-15| 455.81
#2005-07-18| 457.83
#2005-07-19| 459.15
#2005-07-20| 460.15
#2005-07-21| 462.76
#2005-07-22| 468.34
#2005-07-25| 471.91
#2005-07-26| 469.88
#2005-07-27| 468.18
#2005-07-28| 472.30
#2005-07-29| 474.16
#2005-08-01| 476.16
#2005-08-02| 481.71
#2005-08-03| 484.84
#2005-08-04| 484.25
#2005-08-05| 480.24
#2005-08-08| 477.05
#2005-08-09| 478.33
#2005-08-10| 481.49
#2005-08-11| 485.84
#2005-08-12| 486.74
#2005-08-15| 483.64
#2005-08-16| 480.20
#2005-08-17| 479.30
#2005-08-18| 471.94
#2005-08-19| 468.46
#2005-08-22| 474.35
#2005-08-23| 471.67
#2005-08-24| 466.04
#2005-08-25| 466.64
#2005-08-26| 466.40
#2005-08-29| 457.84
#2005-08-30| 458.87
#2005-08-31| 460.30
#2005-09-01| 466.91
#2005-09-02| 471.61
#2005-09-05| .
#2005-09-06| 473.20
#2005-09-07| 475.98
#2005-09-08| 476.77
#2005-09-09| 477.89
#2005-09-12| 481.80
#2005-09-13| 482.11
#2005-09-14| 483.20
#2005-09-15| 482.30
#2005-09-16| 480.26
#2005-09-19| 480.89
#2005-09-20| 486.70
#2005-09-21| 486.46
#2005-09-22| 481.31
#2005-09-23| 475.43
#2005-09-26| 480.65
#2005-09-27| 481.41
#2005-09-28| 483.91
#2005-09-29| 488.56
#2005-09-30| 489.77
#2005-10-03| 489.03
#2005-10-04| 493.52
#2005-10-05| 490.18
#2005-10-06| 480.56
#2005-10-07| 479.91
#2005-10-10| 483.47
#2005-10-11| 485.09
#2005-10-12| 476.89
#2005-10-13| 469.37
#2005-10-14| 467.14
#2005-10-17| 462.81
#2005-10-18| 463.05
#2005-10-19| 451.48
#2005-10-20| 453.78
#2005-10-21| 457.06
#2005-10-24| 454.56
#2005-10-25| 455.62
#2005-10-26| 457.34
#2005-10-27| 453.21
#2005-10-28| 447.51
#2005-10-31| 455.89
#2005-11-01| 462.82
#2005-11-02| 469.06
#2005-11-03| 469.94
#2005-11-04| 471.20
#2005-11-07| 468.99
#2005-11-08| 470.55
#2005-11-09| 474.89
#2005-11-10| 476.11
#2005-11-11| 484.33
#2005-11-14| 485.22
#2005-11-15| 483.60
#2005-11-16| 485.76
#2005-11-17| 486.32
#2005-11-18| 489.30
#2005-11-21| 487.53
#2005-11-22| 480.51
#2005-11-23| 490.95
#2005-11-24| .
#2005-11-25| 491.50
#2005-11-28| 494.99
#2005-11-29| 491.12
#2005-11-30| 494.27
#2005-12-01| 495.74
#2005-12-02| 499.04
#2005-12-05| 501.59
#2005-12-06| 503.95
#2005-12-07| 508.04
#2005-12-08| 505.20
#2005-12-09| 505.53
#2005-12-12| 508.96
#2005-12-13| 511.73
#2005-12-14| 512.95
#2005-12-15| 514.77
#2005-12-16| 514.80
#2005-12-19| 521.62
#2005-12-20| 520.86
#2005-12-21| 523.81
#2005-12-22| 523.39
#2005-12-23| 527.64
#2005-12-26| .
#2005-12-27| 531.16
#2005-12-28| 531.06
#2005-12-29| 535.15
#2005-12-30| 534.41
#2006-01-02| .
#2006-01-03| 541.60
#2006-01-04| 550.97
#2006-01-05| 555.42
#2006-01-06| 557.91
#2006-01-09| 563.79
#2006-01-10| 558.64
#2006-01-11| 557.60
#2006-01-12| 561.86
#2006-01-13| 559.59
#2006-01-16| .
#2006-01-17| 555.57
#2006-01-18| 543.18
#2006-01-19| 550.68
#2006-01-20| 548.46
#2006-01-23| 545.82
#2006-01-24| 552.81
#2006-01-25| 561.83
#2006-01-26| 562.17
#2006-01-27| 569.44
#2006-01-30| 568.94
#2006-01-31| 574.04
#2006-02-01| 572.87
#2006-02-02| 568.76
#2006-02-03| 561.67
#2006-02-06| 571.48
#2006-02-07| 569.32
#2006-02-08| 558.66
#2006-02-09| 561.29
#2006-02-10| 565.27
#2006-02-13| 559.81
#2006-02-14| 562.61
#2006-02-15| 557.36
#2006-02-16| 560.66
#2006-02-17| 563.31
#2006-02-20| .
#2006-02-21| 566.87
#2006-02-22| 562.82
#2006-02-23| 567.29
#2006-02-24| 569.34
#2006-02-27| 572.43
#2006-02-28| 571.16
#2006-03-01| 573.36
#2006-03-02| 576.25
#2006-03-03| 567.83
#2006-03-06| 570.66
#2006-03-07| 560.61
#2006-03-08| 552.73
#2006-03-09| 553.26
#2006-03-10| 557.03
#2006-03-13| 562.82
#2006-03-14| 560.60
#2006-03-15| 565.85
#2006-03-16| 566.71
#2006-03-17| 569.92
#2006-03-20| 572.98
#2006-03-21| 569.68
#2006-03-22| 560.36
#2006-03-23| 562.03
#2006-03-24| 563.75
#2006-03-27| 570.09
#2006-03-28| 571.42
#2006-03-29| 572.22
#2006-03-30| 576.43
#2006-03-31| 581.61
#2006-04-03| 589.42
#2006-04-04| 594.77
#2006-04-05| 598.06
#2006-04-06| 603.84
#2006-04-07| 601.67
#2006-04-10| 598.85
#2006-04-11| 596.15
#2006-04-12| 589.23
#2006-04-13| 592.34
#2006-04-14| .
#2006-04-17| 601.76
#2006-04-18| 607.57
#2006-04-19| 615.52
#2006-04-20| 618.76
#2006-04-21| 620.02
#2006-04-24| 616.64
#2006-04-25| 609.21
#2006-04-26| 618.28
#2006-04-27| 617.05
#2006-04-28| 614.44
#2006-05-01| 616.09
#2006-05-02| 624.16
#2006-05-03| 628.36
#2006-05-04| 631.18
#2006-05-05| 632.52
#2006-05-08| 645.81
#2006-05-09| 643.65
#2006-05-10| 643.85
#2006-05-11| 642.17
#2006-05-12| 635.37
#2006-05-15| 615.12
#2006-05-16| 607.49
#2006-05-17| 620.12
#2006-05-18| 598.98
#2006-05-19| 596.67
#2006-05-22| 576.01
#2006-05-23| 579.02
#2006-05-24| 575.80
#2006-05-25| 568.14
#2006-05-26| 574.86
#2006-05-29| .
#2006-05-30| 574.11
#2006-05-31| 570.89
#2006-06-01| 564.51
#2006-06-02| 576.17
#2006-06-05| 573.68
#2006-06-06| 571.01
#2006-06-07| 558.70
#2006-06-08| 535.81
#2006-06-09| 541.55
#2006-06-12| 537.58
#2006-06-13| 520.69
#2006-06-14| 522.44
#2006-06-15| 529.29
#2006-06-16| 547.98
#2006-06-19| 542.72
#2006-06-20| 532.61
#2006-06-21| 534.31
#2006-06-22| 544.30
#2006-06-23| 543.27
#2006-06-26| 543.78
#2006-06-27| 549.01
#2006-06-28| 548.43
#2006-06-29| 555.26
#2006-06-30| 572.52
#2006-07-03| 575.95
#2006-07-04| .
#2006-07-05| 572.29
#2006-07-06| 569.24
#2006-07-07| 570.38
#2006-07-10| 576.60
#2006-07-11| 573.21
#2006-07-12| 575.27
#2006-07-13| 568.11
#2006-07-14| 555.88
#2006-07-17| 546.47
#2006-07-18| 544.37
#2006-07-19| 542.26
#2006-07-20| 560.65
#2006-07-21| 558.51
#2006-07-24| 555.18
#2006-07-25| 561.60
#2006-07-26| 563.22
#2006-07-27| 571.66
#2006-07-28| 571.05
#2006-07-31| 571.38
#2006-08-01| 568.72
#2006-08-02| 570.74
#2006-08-03| 572.18
#2006-08-04| 573.01
#2006-08-07| 572.35
#2006-08-08| 579.22
#2006-08-09| 585.42
#2006-08-10| 584.95
#2006-08-11| 582.87
#2006-08-14| 583.98
#2006-08-15| 583.31
#2006-08-16| 590.75
#2006-08-17| 595.12
#2006-08-18| 595.06
#2006-08-21| 588.61
#2006-08-22| 592.65
#2006-08-23| 588.34
#2006-08-24| 584.55
#2006-08-25| 584.97
#2006-08-28| 582.74
#2006-08-29| 588.80
#2006-08-30| 590.63
#2006-08-31| 591.74
#2006-09-01| 595.70
#2006-09-04| .
#2006-09-05| 603.64
#2006-09-06| 601.61
#2006-09-07| 598.38
#2006-09-08| 598.82
#2006-09-11| 590.60
#2006-09-12| 590.06
#2006-09-13| 595.20
#2006-09-14| 598.65
#2006-09-15| 600.74
#2006-09-18| 608.84
#2006-09-19| 608.91
#2006-09-20| 609.13
#2006-09-21| 613.86
#2006-09-22| 609.52
#2006-09-25| 609.73
#2006-09-26| 607.06
#2006-09-27| 613.20
#2006-09-28| 613.75
#2006-09-29| 612.28
#2006-10-02| 613.64
#2006-10-03| 615.34
#2006-10-04| 609.14
#2006-10-05| 615.37
#2006-10-06| 614.97
#2006-10-09| 607.04
#2006-10-10| 610.39
#2006-10-11| 610.17
#2006-10-12| 614.03
#2006-10-13| 623.50
#2006-10-16| 628.00
#2006-10-17| 626.09
#2006-10-18| 624.43
#2006-10-19| 622.22
#2006-10-20| 625.00
#2006-10-23| 621.62
#2006-10-24| 624.00
#2006-10-25| 624.74
#2006-10-26| 629.78
#2006-10-27| 629.06
#2006-10-30| 626.75
#2006-10-31| 627.92
#2006-11-01| 631.47
#2006-11-02| 637.78
#2006-11-03| 639.89
#2006-11-06| 638.76
#2006-11-07| 643.61
#2006-11-08| 641.67
#2006-11-09| 649.26
#2006-11-10| 650.60
#2006-11-13| 653.14
#2006-11-14| 658.45
#2006-11-15| 663.59
#2006-11-16| 666.74
#2006-11-17| 664.15
#2006-11-20| 663.69
#2006-11-21| 667.80
#2006-11-22| 678.79
#2006-11-23| .
#2006-11-24| 677.97
#2006-11-27| 678.22
#2006-11-28| 663.90
#2006-11-29| 673.58
#2006-11-30| 681.43
#2006-12-01| 683.66
#2006-12-04| 682.97
#2006-12-05| 689.69
#2006-12-06| 694.19
#2006-12-07| 691.83
#2006-12-08| 681.22
#2006-12-11| 679.09
#2006-12-12| 671.27
#2006-12-13| 671.47
#2006-12-14| 682.12
#2006-12-15| 686.68
#2006-12-18| 692.76
#2006-12-19| 680.19
#2006-12-20| 692.35
#2006-12-21| 693.27
#2006-12-22| 696.55
#2006-12-25| .
#2006-12-26| 698.40
#2006-12-27| 715.44
#2006-12-28| 719.28
#2006-12-29| 719.87
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 732.86
#2007-01-04| 719.84
#2007-01-05| 713.93
#2007-01-08| 701.57
#2007-01-09| 697.46
#2007-01-10| 685.83
#2007-01-11| 686.84
#2007-01-12| 699.89
#2007-01-15| .
#2007-01-16| 712.18
#2007-01-17| 710.56
#2007-01-18| 712.68
#2007-01-19| 707.82
#2007-01-22| 712.49
#2007-01-23| 710.72
#2007-01-24| 720.05
#2007-01-25| 717.65
#2007-01-26| 706.82
#2007-01-29| 701.50
#2007-01-30| 704.49
#2007-01-31| 698.37
#2007-02-01| 703.98
#2007-02-02| 713.88
#2007-02-05| 715.80
#2007-02-06| 720.40
#2007-02-07| 724.81
#2007-02-08| 725.87
#2007-02-09| 725.45
#2007-02-12| 716.60
#2007-02-13| 708.55
#2007-02-14| 714.32
#2007-02-15| 723.50
#2007-02-16| 724.75
#2007-02-19| .
#2007-02-20| 724.57
#2007-02-21| 724.45
#2007-02-22| 725.19
#2007-02-23| 721.00
#2007-02-26| 718.55
#2007-02-27| 709.67
#2007-02-28| 691.46
#2007-03-01| 683.80
#2007-03-02| 679.86
#2007-03-05| 652.25
#2007-03-06| 667.43
#2007-03-07| 668.38
#2007-03-08| 681.18
#2007-03-09| 681.14
#2007-03-12| 689.96
#2007-03-13| 689.73
#2007-03-14| 672.14
#2007-03-15| 679.88
#2007-03-16| 680.54
#2007-03-19| 687.49
#2007-03-20| 690.18
#2007-03-21| 695.84
#2007-03-22| 703.08
#2007-03-23| 703.72
#2007-03-26| 703.13
#2007-03-27| 702.42
#2007-03-28| 695.40
#2007-03-29| 699.71
#2007-03-30| 701.39
#2007-04-02| 698.65
#2007-04-03| 704.39
#2007-04-04| 713.83
#2007-04-05| 714.82
#2007-04-06| .
#2007-04-09| 719.48
#2007-04-10| 721.30
#2007-04-11| 727.62
#2007-04-12| 727.85
#2007-04-13| 728.50
#2007-04-16| 737.63
#2007-04-17| 738.84
#2007-04-18| 741.66
#2007-04-19| 726.98
#2007-04-20| 737.14
#2007-04-23| 740.55
#2007-04-24| 743.89
#2007-04-25| 741.16
#2007-04-26| 745.32
#2007-04-27| 737.37
#2007-04-30| 732.73
#2007-05-01| 732.49
#2007-05-02| 734.21
#2007-05-03| 743.95
#2007-05-04| 750.41
#2007-05-07| 756.11
#2007-05-08| 753.03
#2007-05-09| 753.80
#2007-05-10| 754.92
#2007-05-11| 749.18
#2007-05-14| 762.72
#2007-05-15| 758.29
#2007-05-16| 763.35
#2007-05-17| 765.72
#2007-05-18| 762.68
#2007-05-21| 767.11
#2007-05-22| 770.71
#2007-05-23| 770.42
#2007-05-24| 768.80
#2007-05-25| 763.78
#2007-05-28| .
#2007-05-29| 766.66
#2007-05-30| 758.86
#2007-05-31| 771.28
#2007-06-01| 780.62
#2007-06-04| 786.03
#2007-06-05| 788.10
#2007-06-06| 785.02
#2007-06-07| 783.55
#2007-06-08| 771.70
#2007-06-11| 775.13
#2007-06-12| 778.68
#2007-06-13| 772.96
#2007-06-14| 789.96
#2007-06-15| 797.24
#2007-06-18| 813.95
#2007-06-19| 815.76
#2007-06-20| 821.69
#2007-06-21| 831.22
#2007-06-22| 827.82
#2007-06-25| 823.03
#2007-06-26| 819.27
#2007-06-27| 816.25
#2007-06-28| 823.46
#2007-06-29| 822.03
#2007-07-02| 828.43
#2007-07-03| 844.16
#2007-07-04| .
#2007-07-05| 858.42
#2007-07-06| 865.72
#2007-07-09| 880.03
#2007-07-10| 887.11
#2007-07-11| 877.66
#2007-07-12| 881.59
#2007-07-13| 899.50
#2007-07-16| 890.91
#2007-07-17| 893.07
#2007-07-18| 882.66
#2007-07-19| 889.94
#2007-07-20| 905.64
#2007-07-23| 910.19
#2007-07-24| 916.15
#2007-07-25| 909.41
#2007-07-26| 899.35
#2007-07-27| 863.76
#2007-07-30| 867.08
#2007-07-31| 885.60
#2007-08-01| 846.90
#2007-08-02| 849.92
#2007-08-03| 858.97
#2007-08-06| 838.10
#2007-08-07| 834.05
#2007-08-08| 858.62
#2007-08-09| 859.76
#2007-08-10| 829.91
#2007-08-13| 837.51
#2007-08-14| 833.44
#2007-08-15| 816.82
#2007-08-16| 771.12
#2007-08-17| 755.34
#2007-08-20| 803.89
#2007-08-21| 805.29
#2007-08-22| 820.48
#2007-08-23| 838.12
#2007-08-24| 836.04
#2007-08-27| 857.49
#2007-08-28| 857.02
#2007-08-29| 848.14
#2007-08-30| 862.04
#2007-08-31| 883.78
#2007-09-03| .
#2007-09-04| 884.38
#2007-09-05| 885.31
#2007-09-06| 893.28
#2007-09-07| 894.38
#2007-09-10| 885.16
#2007-09-11| 886.95
#2007-09-12| 886.80
#2007-09-13| 891.85
#2007-09-14| 903.27
#2007-09-17| 896.17
#2007-09-18| 893.73
#2007-09-19| 925.35
#2007-09-20| 938.32
#2007-09-21| 945.25
#2007-09-24| 962.61
#2007-09-25| 957.06
#2007-09-26| 960.48
#2007-09-27| 977.81
#2007-09-28| 984.88
#2007-10-01| 989.97
#2007-10-02|1018.81
#2007-10-03|1016.96
#2007-10-04|1001.04
#2007-10-05|1013.81
#2007-10-08|1018.67
#2007-10-09|1029.28
#2007-10-10|1048.89
#2007-10-11|1066.65
#2007-10-12|1049.94
#2007-10-15|1068.29
#2007-10-16|1058.91
#2007-10-17|1053.60
#2007-10-18|1051.06
#2007-10-19|1042.94
#2007-10-22|1011.98
#2007-10-23|1045.43
#2007-10-24|1044.22
#2007-10-25|1064.21
#2007-10-26|1081.88
#2007-10-29|1116.61
#2007-10-30|1121.54
#2007-10-31|1121.36
#2007-11-01|1118.48
#2007-11-02|1093.00
#2007-11-05|1061.82
#2007-11-06|1070.54
#2007-11-07|1074.60
#2007-11-08|1041.03
#2007-11-09|1040.51
#2007-11-12|1002.89
#2007-11-13|1004.13
#2007-11-14|1048.13
#2007-11-15|1037.80
#2007-11-16|1013.12
#2007-11-19|1001.41
#2007-11-20| 999.54
#2007-11-21| 960.55
#2007-11-22| .
#2007-11-23| 958.09
#2007-11-26| 993.81
#2007-11-27| 982.72
#2007-11-28| 979.83
#2007-11-29|1003.96
#2007-11-30|1018.57
#2007-12-03|1020.85
#2007-12-04|1027.26
#2007-12-05|1041.01
#2007-12-06|1049.57
#2007-12-07|1044.79
#2007-12-10|1030.70
#2007-12-11|1046.05
#2007-12-12|1031.75
#2007-12-13|1010.10
#2007-12-14| 995.49
#2007-12-17| 961.86
#2007-12-18| 959.07
#2007-12-19| 967.15
#2007-12-20| 964.75
#2007-12-21| 978.69
#2007-12-24|1003.93
#2007-12-25| .
#2007-12-26|1007.17
#2007-12-27|1008.93
#2007-12-28|1002.67
#2007-12-31|1009.58
#2008-01-01| .
#2008-01-02| 998.18
#2008-01-03| 982.11
#2008-01-04| 996.36
#2008-01-07| 978.95
#2008-01-08| 983.88
#2008-01-09| 999.82
#2008-01-10| 989.18
#2008-01-11| 983.37
#2008-01-14| 977.36
#2008-01-15| 964.89
#2008-01-16| 928.77
#2008-01-17| 938.13
#2008-01-18| 934.95
#2008-01-21| .
#2008-01-22| 822.25
#2008-01-23| 865.49
#2008-01-24| 862.92
#2008-01-25| 910.22
#2008-01-28| 878.77
#2008-01-29| 886.62
#2008-01-30| 865.18
#2008-01-31| 866.86
#2008-02-01| 893.01
#2008-02-04| 922.54
#2008-02-05| 923.08
#2008-02-06| 896.39
#2008-02-07| 889.89
#2008-02-08| 888.47
#2008-02-11| 857.21
#2008-02-12| 861.12
#2008-02-13| 870.27
#2008-02-14| 906.50
#2008-02-15| 912.96
#2008-02-18| .
#2008-02-19| 919.06
#2008-02-20| 897.40
#2008-02-21| 905.41
#2008-02-22| 895.21
#2008-02-25| 903.46
#2008-02-26| 910.72
#2008-02-27| 930.80
#2008-02-28| 935.36
#2008-02-29| 924.38
#2008-03-03| 890.26
#2008-03-04| 881.72
#2008-03-05| 879.43
#2008-03-06| 892.32
#2008-03-07| 867.22
#2008-03-10| 849.34
#2008-03-11| 858.89
#2008-03-12| 870.36
#2008-03-13| 831.39
#2008-03-14| 826.58
#2008-03-17| 785.40
#2008-03-18| 794.64
#2008-03-19| 813.82
#2008-03-20| 802.67
#2008-03-21| .
#2008-03-24| 824.34
#2008-03-25| 863.11
#2008-03-26| 864.92
#2008-03-27| 861.06
#2008-03-28| 879.42
#2008-03-31| 863.70
#2008-04-01| 868.12
#2008-04-02| 892.80
#2008-04-03| 900.82
#2008-04-04| 896.65
#2008-04-07| 908.15
#2008-04-08| 897.50
#2008-04-09| 893.27
#2008-04-10| 905.16
#2008-04-11| 919.51
#2008-04-14| 898.15
#2008-04-15| 900.80
#2008-04-16| 905.85
#2008-04-17| 917.20
#2008-04-18| 911.61
#2008-04-21| 927.45
#2008-04-22| 930.58
#2008-04-23| 937.11
#2008-04-24| 944.78
#2008-04-25| 947.11
#2008-04-28| 952.89
#2008-04-29| 952.87
#2008-04-30| 950.83
#2008-05-01| 951.01
#2008-05-02| 963.51
#2008-05-05| 959.39
#2008-05-06| 959.43
#2008-05-07| 945.36
#2008-05-08| 927.42
#2008-05-09| 917.03
#2008-05-12| 916.03
#2008-05-13| 930.56
#2008-05-14| 930.69
#2008-05-15| 943.81
#2008-05-16| 950.09
#2008-05-19| 953.37
#2008-05-20| 936.04
#2008-05-21| 938.02
#2008-05-22| 925.94
#2008-05-23| 912.26
#2008-05-26| .
#2008-05-27| 899.18
#2008-05-28| 896.88
#2008-05-29| 904.43
#2008-05-30| 913.35
#2008-06-02| 917.31
#2008-06-03| 902.20
#2008-06-04| 894.32
#2008-06-05| 895.65
#2008-06-06| 900.17
#2008-06-09| 885.73
#2008-06-10| 860.92
#2008-06-11| 862.67
#2008-06-12| 849.83
#2008-06-13| 842.46
#2008-06-16| 856.79
#2008-06-17| 862.73
#2008-06-18| 864.33
#2008-06-19| 845.82
#2008-06-20| 837.20
#2008-06-23| 829.06
#2008-06-24| 821.75
#2008-06-25| 831.22
#2008-06-26| 829.92
#2008-06-27| 808.09
#2008-06-30| 805.30
#2008-07-01| 798.21
#2008-07-02| 794.25
#2008-07-03| 772.52
#2008-07-04| .
#2008-07-07| 783.33
#2008-07-08| 764.46
#2008-07-09| 785.31
#2008-07-10| 790.45
#2008-07-11| 800.44
#2008-07-14| 793.68
#2008-07-15| 761.12
#2008-07-16| 757.53
#2008-07-17| 777.36
#2008-07-18| 778.17
#2008-07-21| 800.29
#2008-07-22| 802.09
#2008-07-23| 829.79
#2008-07-24| 834.26
#2008-07-25| 815.84
#2008-07-28| 814.68
#2008-07-29| 793.94
#2008-07-30| 808.99
#2008-07-31| 811.91
#2008-08-01| 814.11
#2008-08-04| 803.28
#2008-08-05| 795.53
#2008-08-06| 807.66
#2008-08-07| 807.77
#2008-08-08| 802.86
#2008-08-11| 807.44
#2008-08-12| 797.01
#2008-08-13| 783.72
#2008-08-14| 781.74
#2008-08-15| 776.34
#2008-08-18| 765.01
#2008-08-19| 752.63
#2008-08-20| 764.50
#2008-08-21| 749.08
#2008-08-22| 749.63
#2008-08-25| 758.99
#2008-08-26| 753.82
#2008-08-27| 764.02
#2008-08-28| 753.03
#2008-08-29| 760.32
#2008-09-01| .
#2008-09-02| 736.64
#2008-09-03| 727.10
#2008-09-04| 722.22
#2008-09-05| 707.85
#2008-09-08| 744.13
#2008-09-09| 726.40
#2008-09-10| 715.47
#2008-09-11| 691.37
#2008-09-12| 690.58
#2008-09-15| 680.08
#2008-09-16| 639.66
#2008-09-17| 635.44
#2008-09-18| 624.67
#2008-09-19| 681.72
#2008-09-22| 691.37
#2008-09-23| 678.13
#2008-09-24| 677.31
#2008-09-25| 673.71
#2008-09-26| 660.35
#2008-09-29| 636.06
#2008-09-30| 634.31
#2008-10-01| 637.93
#2008-10-02| 633.59
#2008-10-03| 619.16
#2008-10-06| 578.84
#2008-10-07| 573.70
#2008-10-08| 529.13
#2008-10-09| 538.25
#2008-10-10| 514.46
#2008-10-13| 553.53
#2008-10-14| 581.99
#2008-10-15| 554.15
#2008-10-16| 510.45
#2008-10-17| 491.76
#2008-10-20| 508.53
#2008-10-21| 505.53
#2008-10-22| 476.34
#2008-10-23| 451.92
#2008-10-24| 414.49
#2008-10-27| 391.78
#2008-10-28| 417.91
#2008-10-29| 420.43
#2008-10-30| 475.78
#2008-10-31| 481.09
#2008-11-03| 499.39
#2008-11-04| 505.74
#2008-11-05| 513.82
#2008-11-06| 476.98
#2008-11-07| 488.36
#2008-11-10| 506.76
#2008-11-11| 487.27
#2008-11-12| 479.80
#2008-11-13| 461.94
#2008-11-14| 466.28
#2008-11-17| 461.92
#2008-11-18| 440.65
#2008-11-19| 432.98
#2008-11-20| 409.96
#2008-11-21| 425.77
#2008-11-24| 419.09
#2008-11-25| 429.01
#2008-11-26| 443.37
#2008-11-27| .
#2008-11-28| 456.69
#2008-12-01| 459.44
#2008-12-02| 441.62
#2008-12-03| 444.95
#2008-12-04| 446.89
#2008-12-05| 451.38
#2008-12-08| 482.60
#2008-12-09| 480.44
#2008-12-10| 509.17
#2008-12-11| 513.81
#2008-12-12| 490.78
#2008-12-15| 502.08
#2008-12-16| 506.63
#2008-12-17| 517.48
#2008-12-18| 528.21
#2008-12-19| 526.09
#2008-12-22| 509.82
#2008-12-23| 490.62
#2008-12-24| 489.90
#2008-12-25| .
#2008-12-26| 487.13
#2008-12-29| 494.53
#2008-12-30| 499.44
#2008-12-31| 500.75
#2009-01-01| .
#2009-01-02| 512.71
#2009-01-05| 530.53
#2009-01-06| 529.12
#2009-01-07| 518.41
#2009-01-08| 496.09
#2009-01-09| 490.18
#2009-01-12| 474.27
#2009-01-13| 471.93
#2009-01-14| 479.31
#2009-01-15| 457.90
#2009-01-16| 468.30
#2009-01-19| .
#2009-01-20| 456.77
#2009-01-21| 446.72
#2009-01-22| 449.69
#2009-01-23| 443.00
#2009-01-26| 443.15
#2009-01-27| 446.29
#2009-01-28| 456.65
#2009-01-29| 464.71
#2009-01-30| 466.17
#2009-02-02| 455.61
#2009-02-03| 460.48
#2009-02-04| 471.14
#2009-02-05| 472.53
#2009-02-06| 487.22
#2009-02-09| 490.46
#2009-02-10| 491.83
#2009-02-11| 485.58
#2009-02-12| 475.07
#2009-02-13| 484.84
#2009-02-16| .
#2009-02-17| 455.39
#2009-02-18| 453.21
#2009-02-19| 455.14
#2009-02-20| 441.58
#2009-02-23| 453.92
#2009-02-24| 442.38
#2009-02-25| 448.77
#2009-02-26| 443.83
#2009-02-27| 441.15
#2009-03-02| 421.24
#2009-03-03| 422.39
#2009-03-04| 434.26
#2009-03-05| 433.42
#2009-03-06| 434.15
#2009-03-09| 430.25
#2009-03-10| 437.73
#2009-03-11| 447.45
#2009-03-12| 445.53
#2009-03-13| 459.87
#2009-03-16| 471.05
#2009-03-17| 474.93
#2009-03-18| 480.16
#2009-03-19| 484.28
#2009-03-20| 476.09
#2009-03-23| 499.12
#2009-03-24| 507.28
#2009-03-25| 508.30
#2009-03-26| 527.65
#2009-03-27| 526.91
#2009-03-30| 496.69
#2009-03-31| 503.86
#2009-04-01| 507.51
#2009-04-02| 535.59
#2009-04-03| 535.67
#2009-04-06| 547.66
#2009-04-07| 543.50
#2009-04-08| 529.62
#2009-04-09| 546.92
#2009-04-10| .
#2009-04-13| 552.82
#2009-04-14| 562.45
#2009-04-15| 564.32
#2009-04-16| 562.42
#2009-04-17| 559.68
#2009-04-20| 564.34
#2009-04-21| 555.85
#2009-04-22| 548.08
#2009-04-23| 556.94
#2009-04-24| 559.44
#2009-04-27| 547.49
#2009-04-28| 536.37
#2009-04-29| 553.60
#2009-04-30| 577.09
#2009-05-01| 577.06
#2009-05-04| 608.80
#2009-05-05| 609.87
#2009-05-06| 611.64
#2009-05-07| 619.92
#2009-05-08| 626.05
#2009-05-11| 618.68
#2009-05-12| 617.34
#2009-05-13| 615.07
#2009-05-14| 597.92
#2009-05-15| 609.34
#2009-05-18| 633.72
#2009-05-19| 647.46
#2009-05-20| 646.46
#2009-05-21| 639.97
#2009-05-22| 637.26
#2009-05-25| .
#2009-05-26| 625.83
#2009-05-27| 645.80
#2009-05-28| 651.51
#2009-05-29| 661.15
#2009-06-01| 681.21
#2009-06-02| 673.18
#2009-06-03| 676.36
#2009-06-04| 668.57
#2009-06-05| 676.66
#2009-06-08| 664.04
#2009-06-09| 659.00
#2009-06-10| 683.75
#2009-06-11| 685.30
#2009-06-12| 684.74
#2009-06-15| 672.09
#2009-06-16| 667.58
#2009-06-17| 661.48
#2009-06-18| 649.52
#2009-06-19| 658.80
#2009-06-22| 661.64
#2009-06-23| 645.89
#2009-06-24| 659.33
#2009-06-25| 668.71
#2009-06-26| 679.25
#2009-06-29| 677.56
#2009-06-30| 677.17
#2009-07-01| 683.86
#2009-07-02| 684.29
#2009-07-03| .
#2009-07-06| 674.63
#2009-07-07| 674.02
#2009-07-08| 665.94
#2009-07-09| 669.10
#2009-07-10| 664.68
#2009-07-13| 645.15
#2009-07-14| 664.48
#2009-07-15| 681.71
#2009-07-16| 686.48
#2009-07-17| 698.66
#2009-07-20| 721.28
#2009-07-21| 720.19
#2009-07-22| 714.16
#2009-07-23| 726.56
#2009-07-24| 732.16
#2009-07-27| 741.32
#2009-07-28| 750.83
#2009-07-29| 738.43
#2009-07-30| 741.81
#2009-07-31| 752.72
#2009-08-03| 761.34
#2009-08-04| 755.92
#2009-08-05| 748.06
#2009-08-06| 750.10
#2009-08-07| 739.25
#2009-08-10| 746.33
#2009-08-11| 747.33
#2009-08-12| 733.85
#2009-08-13| 748.70
#2009-08-14| 751.38
#2009-08-17| 723.34
#2009-08-18| 726.63
#2009-08-19| 718.51
#2009-08-20| 729.20
#2009-08-21| 728.88
#2009-08-24| 746.58
#2009-08-25| 742.80
#2009-08-26| 741.91
#2009-08-27| 737.42
#2009-08-28| 741.09
#2009-08-31| 733.28
#2009-09-01| 741.01
#2009-09-02| 734.03
#2009-09-03| 740.26
#2009-09-04| 752.78
#2009-09-07| .
#2009-09-08| 776.93
#2009-09-09| 772.68
#2009-09-10| 783.03
#2009-09-11| 785.66
#2009-09-14| 777.30
#2009-09-15| 783.81
#2009-09-16| 801.44
#2009-09-17| 808.59
#2009-09-18| 806.36
#2009-09-21| 802.82
#2009-09-22| 809.38
#2009-09-23| 807.94
#2009-09-24| 796.73
#2009-09-25| 796.49
#2009-09-28| 783.68
#2009-09-29| 797.47
#2009-09-30| 799.99
#2009-10-01| 799.93
#2009-10-02| 789.83
#2009-10-05| 787.63
#2009-10-06| 800.68
#2009-10-07| 808.12
#2009-10-08| 812.34
#2009-10-09| 816.16
#2009-10-12| 814.78
#2009-10-13| 818.21
#2009-10-14| 833.49
#2009-10-15| 837.58
#2009-10-16| 832.76
#2009-10-19| 838.65
#2009-10-20| 842.45
#2009-10-21| 833.05
#2009-10-22| 823.02
#2009-10-23| 835.21
#2009-10-26| 836.88
#2009-10-27| 825.35
#2009-10-28| 807.70
#2009-10-29| 792.00
#2009-10-30| 800.61
#2009-11-02| 797.43
#2009-11-03| 784.34
#2009-11-04| 804.05
#2009-11-05| 800.26
#2009-11-06| 812.79
#2009-11-09| 827.84
#2009-11-10| 830.66
#2009-11-11| 842.30
#2009-11-12| 832.94
#2009-11-13| 838.20
#2009-11-16| 853.36
#2009-11-17| 852.36
#2009-11-18| 853.86
#2009-11-19| 845.21
#2009-11-20| 841.89
#2009-11-23| 851.28
#2009-11-24| 842.53
#2009-11-25| 847.93
#2009-11-26| .
#2009-11-27| 801.29
#2009-11-30| 822.94
#2009-12-01| 836.13
#2009-12-02| 843.61
#2009-12-03| 851.02
#2009-12-04| 849.06
#2009-12-07| 846.42
#2009-12-08| 842.61
#2009-12-09| 835.95
#2009-12-10| 834.77
#2009-12-11| 839.81
#2009-12-14| 842.37
#2009-12-15| 835.59
#2009-12-16| 829.51
#2009-12-17| 820.71
#2009-12-18| 815.05
#2009-12-21| 808.60
#2009-12-22| 817.78
#2009-12-23| 827.02
#2009-12-24| 837.09
#2009-12-25| .
#2009-12-28| 840.15
#2009-12-29| 840.31
#2009-12-30| 840.97
#2009-12-31| 851.69
#2010-01-01| .
#2010-01-04| 857.05
#2010-01-05| 869.38
#2010-01-06| 877.16
#2010-01-07| 868.11
#2010-01-08| 868.82
#2010-01-11| 875.35
#2010-01-12| 869.99
#2010-01-13| 855.35
#2010-01-14| 859.88
#2010-01-15| 861.10
#2010-01-18| .
#2010-01-19| 862.77
#2010-01-20| 853.32
#2010-01-21| 841.19
#2010-01-22| 828.47
#2010-01-25| 822.99
#2010-01-26| 802.86
#2010-01-27| 793.90
#2010-01-28| 807.47
#2010-01-29| 798.01
#2010-02-01| 796.53
#2010-02-02| 793.94
#2010-02-03| 812.14
#2010-02-04| 801.86
#2010-02-05| 771.34
#2010-02-08| 767.41
#2010-02-09| 778.11
#2010-02-10| 782.33
#2010-02-11| 793.51
#2010-02-12| 793.57
#2010-02-15| .
#2010-02-16| 795.52
#2010-02-17| 806.72
#2010-02-18| 800.72
#2010-02-19| 786.76
#2010-02-22| 801.70
#2010-02-23| 805.67
#2010-02-24| 796.90
#2010-02-25| 788.22
#2010-02-26| 795.71
#2010-03-01| 807.64
#2010-03-02| 817.67
#2010-03-03| 822.56
#2010-03-04| 814.34
#2010-03-05| 824.26
#2010-03-08| 840.16
#2010-03-09| 839.47
#2010-03-10| 843.47
#2010-03-11| 840.74
#2010-03-12| 842.37
#2010-03-15| 832.80
#2010-03-16| 835.88
#2010-03-17| 852.91
#2010-03-18| 849.93
#2010-03-19| 853.16
#2010-03-22| 840.42
#2010-03-23| 842.97
#2010-03-24| 844.79
#2010-03-25| 844.09
#2010-03-26| 850.09
#2010-03-29| 856.59
#2010-03-30| 861.64
#2010-03-31| 860.04
#2010-04-01| 874.53
#2010-04-02| .
#2010-04-05| 883.21
#2010-04-06| 885.07
#2010-04-07| 895.24
#2010-04-08| 888.68
#2010-04-09| 896.36
#2010-04-12| 890.08
#2010-04-13| 884.90
#2010-04-14| 892.59
#2010-04-15| 893.45
#2010-04-16| 882.85
#2010-04-19| 863.68
#2010-04-20| 874.51
#2010-04-21| 878.83
#2010-04-22| 877.59
#2010-04-23| 876.10
#2010-04-26| 888.42
#2010-04-27| 881.22
#2010-04-28| 867.04
#2010-04-29| 866.35
#2010-04-30| 879.89
#2010-05-03| 867.66
#2010-05-04| 865.09
#2010-05-05| 850.11
#2010-05-06| 833.44
#2010-05-07| 821.35
#2010-05-10| 847.50
#2010-05-11| 836.63
#2010-05-12| 836.15
#2010-05-13| 850.32
#2010-05-14| 843.88
#2010-05-17| 820.24
#2010-05-18| 824.79
#2010-05-19| 804.51
#2010-05-20| 792.51
#2010-05-21| 787.30
#2010-05-24| 789.92
#2010-05-25| 757.07
#2010-05-26| 772.94
#2010-05-27| 789.42
#2010-05-28| 806.68
#2010-05-31| .
#2010-06-01| 793.73
#2010-06-02| 792.75
#2010-06-03| 813.22
#2010-06-04| 812.93
#2010-06-07| 790.00
#2010-06-08| 790.60
#2010-06-09| 789.63
#2010-06-10| 794.37
#2010-06-11| 805.87
#2010-06-14| 820.08
#2010-06-15| 820.96
#2010-06-16| 825.99
#2010-06-17| 830.29
#2010-06-18| 836.34
#2010-06-21| 865.89
#2010-06-22| 856.34
#2010-06-23| 852.65
#2010-06-24| 850.08
#2010-06-25| 842.43
#2010-06-28| 847.31
#2010-06-29| 830.39
#2010-06-30| 828.28
#2010-07-01| 820.40
#2010-07-02| 814.20
#2010-07-05| .
#2010-07-06| 828.13
#2010-07-07| 820.92
#2010-07-08| 832.15
#2010-07-09| 847.17
#2010-07-12| 850.69
#2010-07-13| 848.71
#2010-07-14| 855.78
#2010-07-15| 849.30
#2010-07-16| 845.77
#2010-07-19| 839.12
#2010-07-20| 845.57
#2010-07-21| 853.15
#2010-07-22| 853.14
#2010-07-23| 864.60
#2010-07-26| 865.39
#2010-07-27| 871.80
#2010-07-28| 872.95
#2010-07-29| 874.53
#2010-07-30| 871.05
#2010-08-02| 887.36
#2010-08-03| 888.82
#2010-08-04| 889.64
#2010-08-05| 889.18
#2010-08-06| 891.10
#2010-08-09| 896.77
#2010-08-10| 883.65
#2010-08-11| 869.93
#2010-08-12| 861.44
#2010-08-13| 867.81
#2010-08-16| 868.91
#2010-08-17| 872.78
#2010-08-18| 875.04
#2010-08-19| 882.91
#2010-08-20| 878.43
#2010-08-23| 876.40
#2010-08-24| 868.51
#2010-08-25| 860.68
#2010-08-26| 861.15
#2010-08-27| 858.75
#2010-08-30| 867.11
#2010-08-31| 858.34
#2010-09-01| 868.46
#2010-09-02| 875.39
#2010-09-03| 881.20
#2010-09-06| .
#2010-09-07| 891.09
#2010-09-08| 886.65
#2010-09-09| 890.89
#2010-09-10| 894.79
#2010-09-13| 913.56
#2010-09-14| 916.08
#2010-09-15| 919.26
#2010-09-16| 914.56
#2010-09-17| 926.10
#2010-09-20| 929.32
#2010-09-21| 931.30
#2010-09-22| 932.20
#2010-09-23| 931.11
#2010-09-24| 936.61
#2010-09-27| 943.93
#2010-09-28| 939.60
#2010-09-29| 949.60
#2010-09-30| 950.17
#2010-10-01| 959.87
#2010-10-04| 966.37
#2010-10-05| 963.78
#2010-10-06| 978.04
#2010-10-07| 976.69
#2010-10-08| 970.30
#2010-10-11| 975.60
#2010-10-12| 965.50
#2010-10-13| 982.39
#2010-10-14| 996.61
#2010-10-15| 992.87
#2010-10-18| 978.14
#2010-10-19| 976.73
#2010-10-20| 975.35
#2010-10-21| 984.81
#2010-10-22| 983.59
#2010-10-25| 994.63
#2010-10-26| 995.35
#2010-10-27| 979.35
#2010-10-28| 982.87
#2010-10-29| 979.96
#2010-11-01|1000.82
#2010-11-02|1003.89
#2010-11-03|1015.08
#2010-11-04|1028.86
#2010-11-05|1036.95
#2010-11-08|1034.88
#2010-11-09|1033.68
#2010-11-10|1031.19
#2010-11-11|1024.79
#2010-11-12|1000.78
#2010-11-15| 995.19
#2010-11-16| 985.40
#2010-11-17| 972.82
#2010-11-18| 987.16
#2010-11-19| 987.08
#2010-11-22| 995.44
#2010-11-23| 976.03
#2010-11-24| 972.46
#2010-11-25| .
#2010-11-26| 958.44
#2010-11-29| 966.35
#2010-11-30| 960.86
#2010-12-01| 977.18
#2010-12-02| 991.07
#2010-12-03| 993.32
#2010-12-06| 994.56
#2010-12-07|1000.11
#2010-12-08| 987.37
#2010-12-09| 989.28
#2010-12-10| 988.93
#2010-12-13| 992.72
#2010-12-14|1000.11
#2010-12-15| 987.98
#2010-12-16| 984.03
#2010-12-17| 988.60
#2010-12-20| 985.36
#2010-12-21| 995.20
#2010-12-22| 996.14
#2010-12-23| 995.23
#2010-12-24| .
#2010-12-27| 993.30
#2010-12-28| 992.33
#2010-12-29|1005.49
#2010-12-30|1012.67
#2010-12-31|1018.98
#2011-01-03|1031.04
#2011-01-04|1035.80
#2011-01-05|1028.99
#2011-01-06|1027.49
#2011-01-07|1017.64
#2011-01-10|1007.04
#2011-01-11|1012.94
#2011-01-12|1026.47
#2011-01-13|1027.93
#2011-01-14|1026.30
#2011-01-17| .
#2011-01-18|1021.28
#2011-01-19|1030.68
#2011-01-20|1016.66
#2011-01-21|1004.46
#2011-01-24|1002.32
#2011-01-25|1003.08
#2011-01-26|1011.76
#2011-01-27|1010.34
#2011-01-28|1004.13
#2011-01-31| 994.51
#2011-02-01| 993.31
#2011-02-02|1001.70
#2011-02-03|1004.76
#2011-02-04|1001.22
#2011-02-07| 999.04
#2011-02-08| 995.24
#2011-02-09| 980.02
#2011-02-10| 958.48
#2011-02-11| 952.61
#2011-02-14| 973.87
#2011-02-15| 971.68
#2011-02-16| 974.20
#2011-02-17| 980.11
#2011-02-18| 991.12
#2011-02-21| .
#2011-02-22| 970.21
#2011-02-23| 965.22
#2011-02-24| 948.99
#2011-02-25| 959.88
#2011-02-28| 964.45
#2011-03-01| 980.33
#2011-03-02| 973.61
#2011-03-03| 985.83
#2011-03-04| 999.80
#2011-03-07| 990.96
#2011-03-08| 999.85
#2011-03-09|1004.55
#2011-03-10| 993.27
#2011-03-11| 978.24
#2011-03-14| 988.11
#2011-03-15| 963.19
#2011-03-16| 973.85
#2011-03-17| 963.66
#2011-03-18| 967.22
#2011-03-21| 977.76
#2011-03-22| 985.12
#2011-03-23| 987.73
#2011-03-24| 996.68
#2011-03-25|1011.58
#2011-03-28|1007.27
#2011-03-29|1012.95
#2011-03-30|1026.98
#2011-03-31|1036.09
#2011-04-01|1046.22
#2011-04-04|1054.90
#2011-04-05|1055.76
#2011-04-06|1062.89
#2011-04-07|1062.65
#2011-04-08|1064.25
#2011-04-11|1058.38
#2011-04-12|1042.66
#2011-04-13|1056.51
#2011-04-14|1056.26
#2011-04-15|1053.00
#2011-04-18|1047.34
#2011-04-19|1039.64
#2011-04-20|1065.15
#2011-04-21|1077.62
#2011-04-22| .
#2011-04-25|1076.36
#2011-04-26|1071.89
#2011-04-27|1074.62
#2011-04-28|1074.83
#2011-04-29|1071.53
#2011-05-02|1076.16
#2011-05-03|1063.12
#2011-05-04|1051.38
#2011-05-05|1047.50
#2011-05-06|1041.47
#2011-05-09|1046.11
#2011-05-10|1046.34
#2011-05-11|1055.71
#2011-05-12|1038.55
#2011-05-13|1042.84
#2011-05-16|1028.19
#2011-05-17|1027.18
#2011-05-18|1035.84
#2011-05-19|1034.22
#2011-05-20|1038.63
#2011-05-23|1011.73
#2011-05-24|1016.27
#2011-05-25|1008.74
#2011-05-26|1024.72
#2011-05-27|1034.97
#2011-05-30| .
#2011-05-31|1055.70
#2011-06-01|1058.83
#2011-06-02|1045.21
#2011-06-03|1040.95
#2011-06-06|1040.81
#2011-06-07|1038.99
#2011-06-08|1031.10
#2011-06-09|1024.64
#2011-06-10|1015.72
#2011-06-13|1013.40
#2011-06-14|1022.79
#2011-06-15|1019.44
#2011-06-16|1000.75
#2011-06-17| 994.43
#2011-06-20| 986.84
#2011-06-21| 998.37
#2011-06-22|1002.56
#2011-06-23| 996.35
#2011-06-24|1012.66
#2011-06-27|1006.29
#2011-06-28|1006.57
#2011-06-29|1017.38
#2011-06-30|1031.27
#2011-07-01|1037.29
#2011-07-04| .
#2011-07-05|1051.20
#2011-07-06|1046.84
#2011-07-07|1050.50
#2011-07-08|1055.30
#2011-07-11|1040.04
#2011-07-12|1011.54
#2011-07-13|1026.16
#2011-07-14|1027.85
#2011-07-15|1027.27
#2011-07-18|1021.36
#2011-07-19|1025.01
#2011-07-20|1035.17
#2011-07-21|1032.92
#2011-07-22|1049.99
#2011-07-25|1042.74
#2011-07-26|1053.67
#2011-07-27|1055.11
#2011-07-28|1046.87
#2011-07-29|1037.18
#2011-08-01|1051.74
#2011-08-02|1033.22
#2011-08-03|1011.40
#2011-08-04| 997.78
#2011-08-05| 959.72
#2011-08-08| 930.17
#2011-08-09| 896.75
#2011-08-10| 912.62
#2011-08-11| 911.01
#2011-08-12| 903.26
#2011-08-15| 921.86
#2011-08-16| 931.51
#2011-08-17| 931.80
#2011-08-18| 914.93
#2011-08-19| 878.40
#2011-08-22| 875.85
#2011-08-23| 897.82
#2011-08-24| 881.86
#2011-08-25| 884.30
#2011-08-26| 883.61
#2011-08-29| 906.36
#2011-08-30| 915.92
#2011-08-31| 929.70
#2011-09-01| 933.31
#2011-09-02| 927.63
#2011-09-05| .
#2011-09-06| 896.57
#2011-09-07| 918.13
#2011-09-08| 920.05
#2011-09-09| 910.65
#2011-09-12| 888.60
#2011-09-13| 880.43
#2011-09-14| 865.00
#2011-09-15| 872.76
#2011-09-16| 890.54
#2011-09-19| 867.25
#2011-09-20| 870.10
#2011-09-21| 867.15
#2011-09-22| 818.90
#2011-09-23| 798.07
#2011-09-26| 776.35
#2011-09-27| 817.35
#2011-09-28| 817.34
#2011-09-29| 824.58
#2011-09-30| 812.62
#2011-10-03| 787.25
#2011-10-04| 766.67
#2011-10-05| 763.99
#2011-10-06| 790.42
#2011-10-07| 810.53
#2011-10-10| 816.51
#2011-10-11| 835.12
#2011-10-12| 846.55
#2011-10-13| 854.77
#2011-10-14| 852.41
#2011-10-17| 869.99
#2011-10-18| 844.98
#2011-10-19| 857.15
#2011-10-20| 836.78
#2011-10-21| 839.24
#2011-10-24| 867.78
#2011-10-25| 878.46
#2011-10-26| 881.62
#2011-10-27| 901.86
#2011-10-28| 919.49
#2011-10-31| 913.28
#2011-11-01| 896.90
#2011-11-02| 900.96
#2011-11-03| 886.27
#2011-11-04| 911.08
#2011-11-07| 904.88
#2011-11-08| 901.38
#2011-11-09| 905.04
#2011-11-10| 869.26
#2011-11-11| 880.35
#2011-11-14| 894.09
#2011-11-15| 886.37
#2011-11-16| 873.22
#2011-11-17| 870.22
#2011-11-18| 850.84
#2011-11-21| 833.29
#2011-11-22| 834.54
#2011-11-23| 815.43
#2011-11-24| .
#2011-11-25| 809.63
#2011-11-28| 828.22
#2011-11-29| 838.98
#2011-11-30| 836.75
#2011-12-01| 879.14
#2011-12-02| 882.65
#2011-12-05| 883.93
#2011-12-06| 874.62
#2011-12-07| 884.72
#2011-12-08| 876.82
#2011-12-09| 854.71
#2011-12-12| 855.03
#2011-12-13| 845.64
#2011-12-14| 840.01
#2011-12-15| 825.02
#2011-12-16| 834.69
#2011-12-19| 820.51
#2011-12-20| 822.05
#2011-12-21| 848.63
#2011-12-22| 847.11
#2011-12-23| 855.38
#2011-12-26| .
#2011-12-27| 850.64
#2011-12-28| 846.82
#2011-12-29| 844.74
#2011-12-30| 845.91
#2012-01-02| .
#2012-01-03| 862.05
#2012-01-04| 859.53
#2012-01-05| 860.15
#2012-01-06| 853.17
#2012-01-09| 856.80
#2012-01-10| 872.55
#2012-01-11| 873.69
#2012-01-12| 875.89
#2012-01-13| 882.43
#2012-01-16| .
#2012-01-17| 897.19
#2012-01-18| 899.50
#2012-01-19| 910.91
#2012-01-20| 916.72
#2012-01-23| 917.61
#2012-01-24| 919.73
#2012-01-25| 922.31
#2012-01-26| 930.49
#2012-01-27| 936.22
#2012-01-30| 924.10
#2012-01-31| 938.70
#2012-02-01| 938.05
#2012-02-02| 955.28
#2012-02-03| 957.24
#2012-02-06| 955.17
#2012-02-07| 954.72
#2012-02-08| 968.41
#2012-02-09| 969.51
#2012-02-10| 955.47
#2012-02-13| 961.94
#2012-02-14| 960.03
#2012-02-15| 977.07
#2012-02-16| 965.84
#2012-02-17| 977.88
#2012-02-20| .
#2012-02-21| 981.14
#2012-02-22| 982.04
#2012-02-23| 973.54
#2012-02-24| 974.69
#2012-02-27| 960.89
#2012-02-28| 974.52
#2012-02-29| 988.14
#2012-03-01| 979.85
#2012-03-02| 983.83
#2012-03-05| 968.54
#2012-03-06| 954.58
#2012-03-07| 946.36
#2012-03-08| 958.23
#2012-03-09| 968.35
#2012-03-12| 962.95
#2012-03-13| 974.10
#2012-03-14| 978.04
#2012-03-15| 973.19
#2012-03-16| 969.54
#2012-03-19| 967.38
#2012-03-20| 961.11
#2012-03-21| 960.55
#2012-03-22| 957.33
#2012-03-23| 954.17
#2012-03-26| 944.42
#2012-03-27| 962.46
#2012-03-28| 958.29
#2012-03-29| 947.53
#2012-03-30| 955.52
#2012-04-02| 959.84
#2012-04-03| 971.97
#2012-04-04| 962.63
#2012-04-05| 959.05
#2012-04-06| .
#2012-04-09| 949.22
#2012-04-10| 944.87
#2012-04-11| 942.03
#2012-04-12| 947.28
#2012-04-13| 958.68
#2012-04-16| 952.50
#2012-04-17| 947.36
#2012-04-18| 954.13
#2012-04-19| 958.47
#2012-04-20| 951.65
#2012-04-23| 941.13
#2012-04-24| 941.85
#2012-04-25| 942.66
#2012-04-26| 947.59
#2012-04-27| 948.77
#2012-04-30| 960.59
#2012-05-01| 960.73
#2012-05-02| 968.67
#2012-05-03| 961.62
#2012-05-04| 953.68
#2012-05-07| 938.85
#2012-05-08| 935.35
#2012-05-09| 923.10
#2012-05-10| 921.15
#2012-05-11| 910.10
#2012-05-14| 902.28
#2012-05-15| 902.22
#2012-05-16| 872.96
#2012-05-17| 877.64
#2012-05-18| 860.54
#2012-05-21| 863.44
#2012-05-22| 870.87
#2012-05-23| 856.08
#2012-05-24| 857.27
#2012-05-25| 856.58
#2012-05-28| .
#2012-05-29| 875.14
#2012-05-30| 866.38
#2012-05-31| 866.28
#2012-06-01| 856.84
#2012-06-04| 839.34
#2012-06-05| 845.05
#2012-06-06| 858.43
#2012-06-07| 871.45
#2012-06-08| 861.26
#2012-06-11| 876.60
#2012-06-12| 872.81
#2012-06-13| 878.28
#2012-06-14| 874.73
#2012-06-15| 885.72
#2012-06-18| 894.38
#2012-06-19| 896.50
#2012-06-20| 901.67
#2012-06-21| 890.98
#2012-06-22| 876.40
#2012-06-25| 867.27
#2012-06-26| 867.91
#2012-06-27| 874.27
#2012-06-28| 872.34
#2012-06-29| 895.22
#2012-07-02| 897.72
#2012-07-03| 910.88
#2012-07-04| .
#2012-07-05| 912.03
#2012-07-06| 905.26
#2012-07-09| 891.06
#2012-07-10| 893.13
#2012-07-11| 890.52
#2012-07-12| 870.04
#2012-07-13| 878.51
#2012-07-16| 880.16
#2012-07-17| 888.45
#2012-07-18| 881.04
#2012-07-19| 894.88
#2012-07-20| 894.70
#2012-07-23| 873.10
#2012-07-24| 871.96
#2012-07-25| 867.33
#2012-07-26| 868.19
#2012-07-27| 889.28
#2012-07-30| 900.53
#2012-07-31| 916.77
#2012-08-01| 919.32
#2012-08-02| 912.20
#2012-08-03| 907.42
#2012-08-06| 922.96
#2012-08-07| 925.40
#2012-08-08| 927.86
#2012-08-09| 938.29
#2012-08-10| 936.84
#2012-08-13| 932.48
#2012-08-14| 941.12
#2012-08-15| 937.19
#2012-08-16| 933.50
#2012-08-17| 932.83
#2012-08-20| 931.11
#2012-08-21| 936.11
#2012-08-22| 930.67
#2012-08-23| 938.19
#2012-08-24| 927.42
#2012-08-27| 921.34
#2012-08-28| 918.42
#2012-08-29| 918.46
#2012-08-30| 910.76
#2012-08-31| 910.29
#2012-09-03| .
#2012-09-04| 911.87
#2012-09-05| 897.97
#2012-09-06| 900.49
#2012-09-07| 923.55
#2012-09-10| 923.93
#2012-09-11| 924.13
#2012-09-12| 935.96
#2012-09-13| 934.50
#2012-09-14| 967.11
#2012-09-17| 969.23
#2012-09-18| 964.01
#2012-09-19| 971.12
#2012-09-20| 957.87
#2012-09-21| 970.22
#2012-09-24| 967.25
#2012-09-25| 965.98
#2012-09-26| 958.89
#2012-09-27| 967.35
#2012-09-28| 977.16
#2012-10-01| 976.26
#2012-10-02| 979.00
#2012-10-03| 979.48
#2012-10-04| 983.69
#2012-10-05| 986.24
#2012-10-08| 974.77
#2012-10-09| 975.14
#2012-10-10| 967.13
#2012-10-11| 966.81
#2012-10-12| 967.99
#2012-10-15| 966.36
#2012-10-16| 971.36
#2012-10-17| 978.18
#2012-10-18| 983.59
#2012-10-19| 976.91
#2012-10-22| 977.87
#2012-10-23| 973.50
#2012-10-24| 969.22
#2012-10-25| 974.73
#2012-10-26| 964.08
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.93
#2012-11-01| 973.70
#2012-11-02| 982.38
#2012-11-05| 975.83
#2012-11-06| 980.16
#2012-11-07| 988.79
#2012-11-08| 975.26
#2012-11-09| 972.10
#2012-11-12| 970.95
#2012-11-13| 962.73
#2012-11-14| 968.47
#2012-11-15| 957.76
#2012-11-16| 954.23
#2012-11-19| 959.54
#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| 997.23
#2012-12-05|1007.85
#2012-12-06|1010.31
#2012-12-07|1011.83
#2012-12-10|1015.00
#2012-12-11|1018.75
#2012-12-12|1027.22
#2012-12-13|1032.01
#2012-12-14|1029.75
#2012-12-17|1023.92
#2012-12-18|1027.06
#2012-12-19|1031.79
#2012-12-20|1028.42
#2012-12-21|1017.93
#2012-12-24|1020.36
#2012-12-25|1022.62
#2012-12-26|1023.52
#2012-12-27|1026.76
#2012-12-28|1032.97
#2012-12-31|1034.10
#2013-01-01|1035.02
#2013-01-02|1056.45
#2013-01-03|1059.97
#2013-01-04|1054.27
#2013-01-07|1051.04
#2013-01-08|1044.80
#2013-01-09|1045.96
#2013-01-10|1051.39
#2013-01-11|1049.91
#2013-01-14|1058.82
#2013-01-15|1053.42
#2013-01-16|1047.54
#2013-01-17|1046.74
#2013-01-18|1059.74
#2013-01-21|1054.03
#2013-01-22|1057.34
#2013-01-23|1054.53
#2013-01-24|1046.81
#2013-01-25|1040.77
#2013-01-28|1032.52
#2013-01-29|1040.25
#2013-01-30|1045.79
#2013-01-31|1042.36
#2013-02-01|1041.20
#2013-02-04|1047.28
#2013-02-05|1036.60
#2013-02-06|1035.52
#2013-02-07|1032.60
#2013-02-08|1033.08
#2013-02-11|1032.46
#2013-02-12|1034.25
#2013-02-13|1042.58
#2013-02-14|1046.16
#2013-02-15|1047.67
#2013-02-18|1045.06
#2013-02-19|1043.24
#2013-02-20|1057.77
#2013-02-21|1043.14
#2013-02-22|1042.70
#2013-02-25|1042.96
#2013-02-26|1031.37
#2013-02-27|1034.18
#2013-02-28|1044.73
#2013-03-01|1043.66
#2013-03-04|1029.45
#2013-03-05|1036.14
#2013-03-06|1045.81
#2013-03-07|1040.86
#2013-03-08|1047.24
#2013-03-11|1043.27
#2013-03-12|1037.72
#2013-03-13|1032.15
#2013-03-14|1029.00
#2013-03-15|1022.26
#2013-03-18|1008.48
#2013-03-19|1007.98
#2013-03-20|1006.94
#2013-03-21|1002.93
#2013-03-22| 996.96
#2013-03-25|1011.35
#2013-03-26|1015.54
#2013-03-27|1021.52
#2013-03-28|1017.94
#2013-03-29|1021.13
#2013-04-01|1018.27
#2013-04-02|1018.47
#2013-04-03|1015.49
#2013-04-04|1007.00
#2013-04-05| 992.30
#2013-04-08| 986.81
#2013-04-09| 990.00
#2013-04-10| 997.77
#2013-04-11|1007.69
#2013-04-12| 998.26
#2013-04-15| 993.84
#2013-04-16| 999.78
#2013-04-17| 998.29
#2013-04-18| 993.68
#2013-04-19|1009.27
#2013-04-22|1015.68
#2013-04-23|1004.27
#2013-04-24|1014.44
#2013-04-25|1024.93
#2013-04-26|1023.95
#2013-04-29|1026.56
#2013-04-30|1038.39
#2013-05-01|1038.72
#2013-05-02|1037.65
#2013-05-03|1037.22
#2013-05-06|1045.45
#2013-05-07|1050.75
#2013-05-08|1060.69
#2013-05-09|1061.54
#2013-05-10|1052.53
#2013-05-13|1042.11
#2013-05-14|1046.99
#2013-05-15|1050.28
#2013-05-16|1051.74
#2013-05-17|1051.63
#2013-05-20|1058.37
#2013-05-21|1056.21
#2013-05-22|1055.17
#2013-05-23|1030.48
#2013-05-24|1031.99
#2013-05-27|1036.21
#2013-05-28|1039.24
#2013-05-29|1035.89
#2013-05-30|1033.52
#2013-05-31|1026.00
#2013-06-03|1017.78
#2013-06-04|1023.31
#2013-06-05|1017.44
#2013-06-06|1010.47
#2013-06-07|1000.74
#2013-06-10| 997.99
#2013-06-11| 978.44
#2013-06-12| 978.42
#2013-06-13| 958.14
#2013-06-14| 972.01
#2013-06-17| 976.78
#2013-06-18| 974.25
#2013-06-19| 969.87
#2013-06-20| 938.94
#2013-06-21| 930.87
#2013-06-24| 912.21
#2013-06-25| 911.02
#2013-06-26| 924.60
#2013-06-27| 945.04
#2013-06-28| 970.92
#2013-07-01| 970.47
#2013-07-02| 963.25
#2013-07-03| 941.94
#2013-07-04| 949.92
#2013-07-05| 954.83
#2013-07-08| 935.87
#2013-07-09| 944.98
#2013-07-10| 951.59
#2013-07-11| 982.54
#2013-07-12| 982.38
#2013-07-15| 984.79
#2013-07-16| 984.14
#2013-07-17| 987.58
#2013-07-18| 984.93
#2013-07-19| 978.87
#2013-07-22| 980.36
#2013-07-23| 998.55
#2013-07-24| 999.47
#2013-07-25| 994.43
#2013-07-26| 997.01
#2013-07-29| 986.95
#2013-07-30| 989.14
#2013-07-31| 981.72
#2013-08-01| 984.11
#2013-08-02| 983.45
#2013-08-05| 986.24
#2013-08-06| 976.13
#2013-08-07| 963.21
#2013-08-08| 967.11
#2013-08-09| 968.79
#2013-08-12| 977.49
#2013-08-13| 994.68
#2013-08-14| 995.83
#2013-08-15| 992.94
#2013-08-16| 987.65
#2013-08-19| 974.85
#2013-08-20| 956.80
#2013-08-21| 950.49
#2013-08-22| 945.28
#2013-08-23| 952.93
#2013-08-26| 957.01
#2013-08-27| 944.09
#2013-08-28| 934.80
#2013-08-29| 951.09
#2013-08-30| 963.06
#2013-09-02| 971.63
#2013-09-03| 970.51
#2013-09-04| 971.00
#2013-09-05| 980.51
#2013-09-06| 986.49
#2013-09-09|1002.89
#2013-09-10|1022.91
#2013-09-11|1024.26
#2013-09-12|1021.70
#2013-09-13|1016.12
#2013-09-16|1033.77
#2013-09-17|1031.00
#2013-09-18|1026.82
#2013-09-19|1046.64
#2013-09-20|1043.16
#2013-09-23|1042.74
#2013-09-24|1037.42
#2013-09-25|1033.95
#2013-09-26|1032.05
#2013-09-27|1032.73
#2013-09-30|1016.58
#2013-10-01|1022.57
#2013-10-02|1026.64
#2013-10-03|1040.07
#2013-10-04|1040.56
#2013-10-07|1036.63
#2013-10-08|1044.40
#2013-10-09|1043.62
#2013-10-10|1045.70
#2013-10-11|1058.02
#2013-10-14|1055.84
#2013-10-15|1063.65
#2013-10-16|1060.42
#2013-10-17|1064.47
#2013-10-18|1074.08
#2013-10-21|1073.33
#2013-10-22|1070.49
#2013-10-23|1062.72
#2013-10-24|1061.27
#2013-10-25|1054.60
#2013-10-28|1062.39
#2013-10-29|1066.60
#2013-10-30|1075.62
#2013-10-31|1069.30
#2013-11-01|1067.61
#2013-11-04|1061.10
#2013-11-05|1055.57
#2013-11-06|1054.03
#2013-11-07|1049.79
#2013-11-08|1038.95
#2013-11-11|1036.25
#2013-11-12|1035.90
#2013-11-13|1018.53
#2013-11-14|1027.26
#2013-11-15|1042.35
#2013-11-18|1063.16
#2013-11-19|1069.31
#2013-11-20|1060.10
#2013-11-21|1045.05
#2013-11-22|1048.32
#2013-11-25|1052.48
#2013-11-26|1052.59
#2013-11-27|1056.42
#2013-11-28|1060.99
#2013-11-29|1066.80
#2013-12-02|1070.39
#2013-12-03|1062.04
#2013-12-04|1054.89
#2013-12-05|1055.43
#2013-12-06|1054.83
#2013-12-09|1067.65
#2013-12-10|1066.39
#2013-12-11|1058.78
#2013-12-12|1047.72
#2013-12-13|1043.36
#2013-12-16|1039.20
#2013-12-17|1041.63
#2013-12-18|1044.48
#2013-12-19|1038.61
#2013-12-20|1036.56
#2013-12-23|1040.04
#2013-12-24|1042.87
#2013-12-25|1043.54
#2013-12-26|1042.61
#2013-12-27|1047.41
#2013-12-30|1049.65
#2013-12-31|1051.67
#2014-01-01|1051.62
#2014-01-02|1038.31
#2014-01-03|1022.91
#2014-01-06|1016.83
#2014-01-07|1014.23
#2014-01-08|1020.46
#2014-01-09|1013.48
#2014-01-10|1014.82
#2014-01-13|1027.12
#2014-01-14|1025.22
#2014-01-15|1026.92
#2014-01-16|1027.77
#2014-01-17|1026.12
#2014-01-20|1023.57
#2014-01-21|1026.06
#2014-01-22|1030.23
#2014-01-23|1020.08
#2014-01-24|1011.56
#2014-01-27| 989.89
#2014-01-28| 992.56
#2014-01-29|1004.96
#2014-01-30|1002.32
#2014-01-31|1003.24
#2014-02-03| 995.12
#2014-02-04| 978.88
#2014-02-05| 976.33
#2014-02-06| 982.44
#2014-02-07| 993.14
#2014-02-10| 992.70
#2014-02-11|1002.88
#2014-02-12|1013.83
#2014-02-13|1006.52
#2014-02-14|1015.82
#2014-02-17|1025.97
#2014-02-18|1023.84
#2014-02-19|1025.95
#2014-02-20|1014.85
#2014-02-21|1025.74
#2014-02-24|1019.64
#2014-02-25|1021.91
#2014-02-26|1028.42
#2014-02-27|1035.92
#2014-02-28|1038.46
#2014-03-03|1028.60
#2014-03-04|1027.95
#2014-03-05|1033.76
#2014-03-06|1043.88
#2014-03-07|1048.04
#2014-03-10|1035.27
#2014-03-11|1038.05
#2014-03-12|1024.38
#2014-03-13|1025.49
#2014-03-14|1018.63
#2014-03-17|1020.51
#2014-03-18|1024.74
#2014-03-19|1021.36
#2014-03-20|1005.79
#2014-03-21|1010.36
#2014-03-24|1023.53
#2014-03-25|1021.34
#2014-03-26|1032.75
#2014-03-27|1037.72
#2014-03-28|1047.76
#2014-03-31|1054.78
#2014-04-01|1063.91
#2014-04-02|1067.34
#2014-04-03|1065.51
#2014-04-04|1063.61
#2014-04-07|1065.98
#2014-04-08|1072.68
#2014-04-09|1082.56
#2014-04-10|1087.45
#2014-04-11|1080.09
#2014-04-14|1078.22
#2014-04-15|1072.80
#2014-04-16|1072.29
#2014-04-17|1076.09
#2014-04-18|1078.63
#2014-04-21|1078.78
#2014-04-22|1077.59
#2014-04-23|1074.16
#2014-04-24|1075.21
#2014-04-25|1063.21
#2014-04-28|1062.17
#2014-04-29|1067.04
#2014-04-30|1060.77
#2014-05-01|1060.77
#2014-05-02|1064.92
#2014-05-05|1062.95
#2014-05-06|1064.01
#2014-05-07|1057.78
#2014-05-08|1062.37
#2014-05-09|1065.31
#2014-05-12|1073.82
#2014-05-13|1082.43
#2014-05-14|1094.30
#2014-05-15|1098.00
#2014-05-16|1101.04
#2014-05-19|1105.79
#2014-05-20|1102.53
#2014-05-21|1102.11
#2014-05-22|1112.07
#2014-05-23|1114.09
#2014-05-26|1111.08
#2014-05-27|1106.86
#2014-05-28|1116.05
#2014-05-29|1112.26
#2014-05-30|1106.53
#2014-06-02|1110.39
#2014-06-03|1121.74
#2014-06-04|1117.35
#2014-06-05|1119.70
#2014-06-06|1121.52
#2014-06-09|1124.96
#2014-06-10|1135.50
#2014-06-11|1134.39
#2014-06-12|1132.05
#2014-06-13|1125.64
#2014-06-16|1124.84
#2014-06-17|1127.86
#2014-06-18|1122.42
#2014-06-19|1125.16
#2014-06-20|1119.30
#2014-06-23|1118.06
#2014-06-24|1125.25
#2014-06-25|1120.86
#2014-06-26|1130.19
#2014-06-27|1129.56
#2014-06-30|1137.53
#2014-07-01|1138.13
#2014-07-02|1152.11
#2014-07-03|1152.33
#2014-07-04|1153.73
#2014-07-07|1155.76
#2014-07-08|1154.15
#2014-07-09|1148.33
#2014-07-10|1151.40
#2014-07-11|1143.26
#2014-07-14|1145.68
#2014-07-15|1151.26
#2014-07-16|1151.02
#2014-07-17|1150.91
#2014-07-18|1149.34
#2014-07-21|1151.29
#2014-07-22|1161.54
#2014-07-23|1166.90
#2014-07-24|1169.78
#2014-07-25|1168.12
#2014-07-28|1170.00
#2014-07-29|1175.91
#2014-07-30|1183.18
#2014-07-31|1170.36
#2014-08-01|1156.33
#2014-08-04|1166.97
#2014-08-05|1162.62
#2014-08-06|1156.79
#2014-08-07|1152.77
#2014-08-08|1143.53
#2014-08-11|1156.47
#2014-08-12|1161.23
#2014-08-13|1169.74
#2014-08-14|1174.36
#2014-08-15|1176.70
#2014-08-18|1176.52
#2014-08-19|1183.84
#2014-08-20|1183.79
#2014-08-21|1180.38
#2014-08-22|1189.94
#2014-08-25|1187.62
#2014-08-26|1187.87
#2014-08-27|1192.90
#2014-08-28|1190.24
#2014-08-29|1187.18
#2014-09-01|1192.50
#2014-09-02|1184.34
#2014-09-03|1196.28
#2014-09-04|1198.32
#2014-09-05|1194.04
#2014-09-08|1198.13
#2014-09-09|1196.09
#2014-09-10|1182.40
#2014-09-11|1173.96
#2014-09-12|1173.15
#2014-09-15|1163.79
#2014-09-16|1155.32
#2014-09-17|1168.58
#2014-09-18|1162.99
#2014-09-19|1163.13
#2014-09-22|1153.94
#2014-09-23|1144.64
#2014-09-24|1147.06
#2014-09-25|1139.25
#2014-09-26|1136.84
#2014-09-29|1126.16
#2014-09-30|1120.01
#2014-10-01|1114.87
#2014-10-02|1109.22
#2014-10-03|1114.48
#2014-10-06|1114.36
#2014-10-07|1115.67
#2014-10-08|1103.75
#2014-10-09|1114.39
#2014-10-10|1101.23
#2014-10-13|1094.07
#2014-10-14|1094.70
#2014-10-15|1093.82
#2014-10-16|1082.75
#2014-10-17|1081.55
#2014-10-20|1097.87
#2014-10-21|1096.32
#2014-10-22|1108.73
#2014-10-23|1106.78
#2014-10-24|1104.85
#2014-10-27|1104.42
#2014-10-28|1113.74
#2014-10-29|1131.33
#2014-10-30|1129.14
#2014-10-31|1140.36
#2014-11-03|1135.86
#2014-11-04|1131.13
#2014-11-05|1123.48
#2014-11-06|1122.86
#2014-11-07|1116.44
#2014-11-10|1129.61
#2014-11-11|1127.64
#2014-11-12|1125.73
#2014-11-13|1127.05
#2014-11-14|1124.69
#2014-11-17|1120.14
#2014-11-18|1119.40
#2014-11-19|1116.31
#2014-11-20|1114.20
#2014-11-21|1118.71
#2014-11-24|1133.79
#2014-11-25|1130.81
#2014-11-26|1138.12
#2014-11-27|1144.53
#2014-11-28|1144.08
#2014-12-01|1125.83
#2014-12-02|1129.14
#2014-12-03|1126.53
#2014-12-04|1136.82
#2014-12-05|1136.97
#2014-12-08|1132.63
#2014-12-09|1120.36
#2014-12-10|1117.44
#2014-12-11|1105.18
#2014-12-12|1102.17
#2014-12-15|1093.84
#2014-12-16|1082.23
#2014-12-17|1075.63
#2014-12-18|1086.71
#2014-12-19|1100.70
#2014-12-22|1115.87
#2014-12-23|1108.44
#2014-12-24|1107.73
#2014-12-25|1106.08
#2014-12-26|1109.87
#2014-12-29|1117.04
#2014-12-30|1111.96
#2014-12-31|1117.35
#2015-01-01|1117.58
#2015-01-02|1123.23
#2015-01-05|1113.16
#2015-01-06|1095.11
#2015-01-07|1100.95
#2015-01-08|1118.00
#2015-01-09|1125.80
#2015-01-12|1126.63
#2015-01-13|1130.00
#2015-01-14|1125.83
#2015-01-15|1134.31
#2015-01-16|1130.37
#2015-01-19|1128.08
#2015-01-20|1135.30
#2015-01-21|1153.38
#2015-01-22|1157.03
#2015-01-23|1173.92
#2015-01-26|1173.67
#2015-01-27|1175.47
#2015-01-28|1173.25
#2015-01-29|1158.63
#2015-01-30|1151.70
#2015-02-02|1150.23
#2015-02-03|1156.68
#2015-02-04|1166.64
#2015-02-05|1163.84
#2015-02-06|1161.96
#2015-02-09|1152.14
#2015-02-10|1151.67
#2015-02-11|1150.35
#2015-02-12|1152.35
#2015-02-13|1165.99
#2015-02-16|1164.37
#2015-02-17|1164.90
#2015-02-18|1166.29
#2015-02-19|1167.07
#2015-02-20|1165.95
#2015-02-23|1162.11
#2015-02-24|1165.42
#2015-02-25|1175.36
#2015-02-26|1176.54
#2015-02-27|1173.55
#2015-03-02|1178.20
#2015-03-03|1176.99
#2015-03-04|1170.38
#2015-03-05|1164.23
#2015-03-06|1169.38
#2015-03-09|1153.46
#2015-03-10|1142.35
#2015-03-11|1138.84
#2015-03-12|1145.24
#2015-03-13|1143.84
#2015-03-16|1143.02
#2015-03-17|1153.61
#2015-03-18|1161.12
#2015-03-19|1172.05
#2015-03-20|1167.11
#2015-03-23|1172.36
#2015-03-24|1173.49
#2015-03-25|1171.46
#2015-03-26|1158.24
#2015-03-27|1154.55
#2015-03-30|1165.74
#2015-03-31|1171.75
#2015-04-01|1174.69
#2015-04-02|1184.19
#2015-04-03|1194.28
#2015-04-06|1193.40
#2015-04-07|1195.59
#2015-04-08|1211.62
#2015-04-09|1221.84
#2015-04-10|1230.70
#2015-04-13|1243.15
#2015-04-14|1235.94
#2015-04-15|1233.63
#2015-04-16|1249.61
#2015-04-17|1243.71
#2015-04-20|1230.35
#2015-04-21|1241.39
#2015-04-22|1248.61
#2015-04-23|1251.99
#2015-04-24|1255.71
#2015-04-27|1258.10
#2015-04-28|1257.62
#2015-04-29|1249.50
#2015-04-30|1237.02
#2015-05-01|1237.04
#2015-05-04|1242.12
#2015-05-05|1234.92
#2015-05-06|1223.66
#2015-05-07|1203.56
#2015-05-08|1212.11
#2015-05-11|1217.71
#2015-05-12|1205.91
#2015-05-13|1210.19
#2015-05-14|1212.87
#2015-05-15|1220.13
#2015-05-18|1222.15
#2015-05-19|1227.55
#2015-05-20|1224.34
#2015-05-21|1217.73
#2015-05-22|1232.23
#2015-05-25|1226.49
#2015-05-26|1228.66
#2015-05-27|1218.00
#2015-05-28|1206.94
#2015-05-29|1205.37
#2015-06-01|1203.63
#2015-06-02|1191.65
#2015-06-03|1189.06
#2015-06-04|1184.44
#2015-06-05|1180.45
#2015-06-08|1172.81
#2015-06-09|1162.07
#2015-06-10|1165.34
#2015-06-11|1166.40
#2015-06-12|1171.02
#2015-06-15|1160.05
#2015-06-16|1152.19
#2015-06-17|1158.84
#2015-06-18|1162.70
#2015-06-19|1162.15
#2015-06-22|1178.13
#2015-06-23|1187.84
#2015-06-24|1190.12
#2015-06-25|1184.82
#2015-06-26|1175.87
#2015-06-29|1154.68
#2015-06-30|1169.39
#2015-07-01|1174.43
#2015-07-02|1171.58
#2015-07-03|1167.07
#2015-07-06|1142.78
#2015-07-07|1133.81
#2015-07-08|1096.04
#2015-07-09|1110.53
#2015-07-10|1123.00
#2015-07-13|1134.70
#2015-07-14|1127.74
#2015-07-15|1128.56
#2015-07-16|1132.88
#2015-07-17|1136.90
#2015-07-20|1131.03
#2015-07-21|1134.56
#2015-07-22|1129.80
#2015-07-23|1122.49
#2015-07-24|1111.57
#2015-07-27|1089.90
#2015-07-28|1089.86
#2015-07-29|1096.22
#2015-07-30|1091.52
#2015-07-31|1096.53
#2015-08-03|1087.66
#2015-08-04|1089.97
#2015-08-05|1089.64
#2015-08-06|1081.02
#2015-08-07|1081.86
#2015-08-10|1081.02
#2015-08-11|1070.48
#2015-08-12|1047.85
#2015-08-13|1054.40
#2015-08-14|1055.67
#2015-08-17|1042.71
#2015-08-18|1035.51
#2015-08-19|1030.84
#2015-08-20|1016.79
#2015-08-21| 995.60
#2015-08-24| 945.07
#2015-08-25| 961.86
#2015-08-26| 961.09
#2015-08-27| 986.99
#2015-08-28| 995.91
#2015-08-31| 998.63
#2015-09-01| 981.20
#2015-09-02| 974.62
#2015-09-03| 977.80
#2015-09-04| 966.09
#2015-09-07| 953.40
#2015-09-08| 968.49
#2015-09-09|1000.99
#2015-09-10| 991.01
#2015-09-11| 989.64
#2015-09-14| 995.21
#2015-09-15| 991.28
#2015-09-16|1008.92
#2015-09-17|1017.49
#2015-09-18|1025.16
#2015-09-21|1011.70
#2015-09-22|1003.42
#2015-09-23| 982.96
#2015-09-24| 978.09
#2015-09-25| 977.64
#2015-09-28| 972.59
#2015-09-29| 962.94
#2015-09-30| 979.24
#2015-10-01| 984.52
#2015-10-02| 993.44
#2015-10-05|1012.91
#2015-10-06|1020.61
#2015-10-07|1048.96
#2015-10-08|1042.68
#2015-10-09|1056.49
#2015-10-12|1066.69
#2015-10-13|1054.53
#2015-10-14|1047.50
#2015-10-15|1067.00
#2015-10-16|1068.56
#2015-10-19|1072.57
#2015-10-20|1068.45
#2015-10-21|1065.53
#2015-10-22|1063.10
#2015-10-23|1076.56
#2015-10-26|1077.31
#2015-10-27|1072.27
#2015-10-28|1063.31
#2015-10-29|1048.87
#2015-10-30|1045.30
#2015-11-02|1043.32
#2015-11-03|1052.42
#2015-11-04|1069.40
#2015-11-05|1063.03
#2015-11-06|1055.13
#2015-11-09|1044.44
#2015-11-10|1028.60
#2015-11-11|1025.24
#2015-11-12|1032.42
#2015-11-13|1019.94
#2015-11-16|1010.49
#2015-11-17|1020.43
#2015-11-18|1012.91
#2015-11-19|1029.12
#2015-11-20|1036.66
#2015-11-23|1034.43
#2015-11-24|1031.89
#2015-11-25|1033.59
#2015-11-26|1035.38
#2015-11-27|1021.36
#2015-11-30|1015.01
#2015-12-01|1029.44
#2015-12-02|1029.30
#2015-12-03|1025.35
#2015-12-04|1014.48
#2015-12-07|1016.17
#2015-12-08|1002.12
#2015-12-09| 992.64
#2015-12-10| 992.08
#2015-12-11| 979.36
#2015-12-14| 973.06
#2015-12-15| 978.71
#2015-12-16| 993.95
#2015-12-17|1007.57
#2015-12-18| 997.06
#2015-12-21|1000.77
#2015-12-22|1001.65
#2015-12-23|1011.85
#2015-12-24|1014.38
#2015-12-25|1015.23
#2015-12-28|1013.82
#2015-12-29|1011.69
#2015-12-30|1007.19
#2015-12-31|1013.05
#2016-01-01|1013.49
#2016-01-04| 982.11
#2016-01-05| 978.55
#2016-01-06| 969.29
#2016-01-07| 942.26
#2016-01-08| 949.09
#2016-01-11| 929.22
#2016-01-12| 926.19
#2016-01-13| 934.91
#2016-01-14| 925.35
#2016-01-15| 914.26
#2016-01-18| 905.66
#2016-01-19| 919.51
#2016-01-20| 894.74
#2016-01-21| 884.85
#2016-01-22| 910.73
#2016-01-25| 922.30
#2016-01-26| 909.07
#2016-01-27| 914.60
#2016-01-28| 919.72
#2016-01-29| 946.17
#2016-02-01| 947.63
#2016-02-02| 936.14
#2016-02-03| 920.67
#2016-02-04| 933.83
#2016-02-05| 943.58
#2016-02-08| 940.27
#2016-02-09| 935.68
#2016-02-10| 934.37
#2016-02-11| 911.42
#2016-02-12| 904.86
#2016-02-15| 926.04
#2016-02-16| 930.77
#2016-02-17| 926.51
#2016-02-18| 944.09
#2016-02-19| 941.51
#2016-02-22| 945.87
#2016-02-23| 941.45
#2016-02-24| 932.43
#2016-02-25| 928.03
#2016-02-26| 939.13
#2016-02-29| 932.99
#2016-03-01| 951.16
#2016-03-02| 972.31
#2016-03-03| 981.43
#2016-03-04| 989.38
#2016-03-07| 994.19
#2016-03-08| 988.04
#2016-03-09| 986.11
#2016-03-10| 986.09
#2016-03-11| 995.61
#2016-03-14|1004.62
#2016-03-15| 990.98
#2016-03-16| 991.86
#2016-03-17|1008.62
#2016-03-18|1022.53
#2016-03-21|1026.72
#2016-03-22|1026.10
#2016-03-23|1025.25
#2016-03-24|1016.44
#2016-03-25|1013.92
#2016-03-28|1010.49
#2016-03-29|1009.36
#2016-03-30|1030.76
#2016-03-31|1034.71
#2016-04-01|1024.24
#2016-04-04|1025.88
#2016-04-05|1012.86
#2016-04-06|1007.25
#2016-04-07|1008.35
#2016-04-08|1011.78
#2016-04-11|1017.81
#2016-04-12|1021.57
#2016-04-13|1042.17
#2016-04-14|1042.65
#2016-04-15|1044.24
#2016-04-18|1041.85
#2016-04-19|1047.35
#2016-04-20|1038.74
#2016-04-21|1047.27
#2016-04-22|1040.42
#2016-04-25|1033.76
#2016-04-26|1036.58
#2016-04-27|1035.63
#2016-04-28|1029.53
#2016-04-29|1021.08
#2016-05-02|1019.55
#2016-05-03|1006.04
#2016-05-04| 997.59
#2016-05-05| 993.70
#2016-05-06| 987.57
#2016-05-09| 989.35
#2016-05-10| 992.04
#2016-05-11| 990.55
#2016-05-12| 989.68
#2016-05-13| 979.97
#2016-05-16| 984.24
#2016-05-17| 993.39
#2016-05-18| 986.30
#2016-05-19| 973.55
#2016-05-20| 976.19
#2016-05-23| 984.00
#2016-05-24| 979.76
#2016-05-25|1000.73
#2016-05-26|1005.15
#2016-05-27|1017.49
#2016-05-30|1019.95
#2016-05-31|1021.60
#2016-06-01|1023.72
#2016-06-02|1026.26
#2016-06-03|1030.45
#2016-06-06|1039.95
#2016-06-07|1055.10
#2016-06-08|1058.08
#2016-06-09|1054.27
#2016-06-10|1044.89
#2016-06-13|1024.96
#2016-06-14|1023.32
#2016-06-15|1030.17
#2016-06-16|1016.59
#2016-06-17|1023.31
#2016-06-20|1033.30
#2016-06-21|1039.51
#2016-06-22|1045.74
#2016-06-23|1048.54
#2016-06-24|1020.67
#2016-06-27|1021.60
#2016-06-28|1026.31
#2016-06-29|1041.61
#2016-06-30|1056.67
#2016-07-01|1061.67
#2016-07-04|1069.89
#2016-07-05|1059.25
#2016-07-06|1048.18
#2016-07-07|1056.36
#2016-07-08|1053.47
#2016-07-11|1074.38
#2016-07-12|1085.32
#2016-07-13|1089.42
#2016-07-14|1096.50
#2016-07-15|1102.08
#2016-07-18|1103.87
#2016-07-19|1102.58
#2016-07-20|1106.52
#2016-07-21|1107.38
#2016-07-22|1105.35
#2016-07-25|1107.95
#2016-07-26|1108.36
#2016-07-27|1115.39
#2016-07-28|1118.89
#2016-07-29|1107.63
#2016-08-01|1122.98
#2016-08-02|1119.76
#2016-08-03|1104.76
#2016-08-04|1108.16
#2016-08-05|1124.46
#2016-08-08|1137.05
#2016-08-09|1137.73
#2016-08-10|1140.51
#2016-08-11|1141.34
#2016-08-12|1146.60
#2016-08-15|1153.13
#2016-08-16|1153.46
#2016-08-17|1147.65
#2016-08-18|1157.67
#2016-08-19|1149.17
#2016-08-22|1145.77
#2016-08-23|1146.68
#2016-08-24|1142.92
#2016-08-25|1145.21
#2016-08-26|1147.36
#2016-08-29|1144.23
#2016-08-30|1152.76
#2016-08-31|1149.80
#2016-09-01|1147.94
#2016-09-02|1152.48
#2016-09-05|1166.23
#2016-09-06|1180.75
#2016-09-07|1182.80
#2016-09-08|1184.53
#2016-09-09|1174.64
#2016-09-12|1143.57
#2016-09-13|1143.99
#2016-09-14|1142.20
#2016-09-15|1145.35
#2016-09-16|1145.71
#2016-09-19|1162.20
#2016-09-20|1161.10
#2016-09-21|1167.00
#2016-09-22|1178.09
#2016-09-23|1177.27
#2016-09-26|1161.14
#2016-09-27|1166.97
#2016-09-28|1167.33
#2016-09-29|1166.41
#2016-09-30|1154.87
#2016-10-03|1169.84
#2016-10-04|1176.28
#2016-10-05|1175.11
#2016-10-06|1176.70
#2016-10-07|1171.49
#2016-10-10|1169.73
#2016-10-11|1162.45
#2016-10-12|1157.43
#2016-10-13|1141.76
#2016-10-14|1148.75
#2016-10-17|1140.87
#2016-10-18|1159.16
#2016-10-19|1161.51
#2016-10-20|1164.30
#2016-10-21|1161.75
#2016-10-24|1166.66
#2016-10-25|1167.44
#2016-10-26|1157.74
#2016-10-27|1149.82
#2016-10-28|1147.26
#2016-10-31|1147.30
#2016-11-01|1151.48
#2016-11-02|1135.62
#2016-11-03|1129.19
#2016-11-04|1125.69
#2016-11-07|1135.74
#2016-11-08|1144.25
#2016-11-09|1120.85
#2016-11-10|1134.47
#2016-11-11|1101.54
#2016-11-14|1089.05
#2016-11-15|1081.39
#2016-11-16|1085.28
#2016-11-17|1083.95
#2016-11-18|1081.93
#2016-11-21|1078.78
#2016-11-22|1089.57
#2016-11-23|1091.37
#2016-11-24|1083.09
#2016-11-25|1093.23
#2016-11-28|1098.57
#2016-11-29|1095.28
#2016-11-30|1099.60
#2016-12-01|1104.29
#2016-12-02|1094.30
#2016-12-05|1091.18
#2016-12-06|1099.19
#2016-12-07|1101.32
#2016-12-08|1117.06
#2016-12-09|1113.80
#2016-12-12|1101.01
#2016-12-13|1104.97
#2016-12-14|1103.08
#2016-12-15|1089.35
#2016-12-16|1087.01
#2016-12-19|1077.81
#2016-12-20|1072.44
#2016-12-21|1072.33
#2016-12-22|1061.08
#2016-12-23|1059.44
#2016-12-26|1058.88
#2016-12-27|1062.31
#2016-12-28|1073.01
#2016-12-29|1078.66
#2016-12-30|1090.34
#2017-01-02|1090.55
#2017-01-03|1090.95
#2017-01-04|1094.13
#2017-01-05|1110.99
#2017-01-06|1111.65
#2017-01-09|1108.85
#2017-01-10|1117.50
#2017-01-11|1122.08
#2017-01-12|1125.82
#2017-01-13|1126.71
#2017-01-16|1118.58
#2017-01-17|1122.18
#2017-01-18|1127.41
#2017-01-19|1125.87
#2017-01-20|1119.88
#2017-01-23|1127.03
#2017-01-24|1132.67
#2017-01-25|1138.64
#2017-01-26|1146.06
#2017-01-27|1145.03
#2017-01-30|1145.94
#2017-01-31|1141.48
#2017-02-01|1148.34
#2017-02-02|1148.15
#2017-02-03|1149.53
#2017-02-06|1162.55
#2017-02-07|1159.70
#2017-02-08|1162.13
#2017-02-09|1168.87
#2017-02-10|1171.95
#2017-02-13|1178.91
#2017-02-14|1177.02
#2017-02-15|1183.85
#2017-02-16|1188.87
#2017-02-17|1186.06
#2017-02-20|1191.31
#2017-02-21|1189.91
#2017-02-22|1198.46
#2017-02-23|1198.13
#2017-02-24|1193.13
#2017-02-27|1189.40
#2017-02-28|1186.81
#2017-03-01|1185.26
#2017-03-02|1184.44
#2017-03-03|1177.71
#2017-03-06|1184.56
#2017-03-07|1189.00
#2017-03-08|1190.67
#2017-03-09|1180.03
#2017-03-10|1180.00
#2017-03-13|1192.31
#2017-03-14|1203.30
#2017-03-15|1203.90
#2017-03-16|1226.53
#2017-03-17|1231.25
#2017-03-20|1235.60
#2017-03-21|1241.26
#2017-03-22|1227.48
#2017-03-23|1229.59
#2017-03-24|1231.17
#2017-03-27|1228.34
#2017-03-28|1235.58
#2017-03-29|1236.85
#2017-03-30|1234.22
#2017-03-31|1228.94
#2017-04-03|1235.61
#2017-04-04|1236.56
#2017-04-05|1248.26
#2017-04-06|1243.37
#2017-04-07|1241.75
#2017-04-10|1237.96
#2017-04-11|1236.03
#2017-04-12|1240.49
#2017-04-13|1241.70
#2017-04-14|1239.90
#2017-04-17|1237.52
#2017-04-18|1228.70
#2017-04-19|1224.45
#2017-04-20|1231.73
#2017-04-21|1236.48
#2017-04-24|1242.81
#2017-04-25|1260.15
#2017-04-26|1264.26
#2017-04-27|1261.21
#2017-04-28|1258.31
#2017-05-01|1258.15
#2017-05-02|1264.38
#2017-05-03|1265.77
#2017-05-04|1263.17
#2017-05-05|1252.93
#2017-05-08|1261.03
#2017-05-09|1264.96
#2017-05-10|1270.93
#2017-05-11|1277.46
#2017-05-12|1277.47
#2017-05-15|1286.78
#2017-05-16|1288.32
#2017-05-17|1286.53
#2017-05-18|1274.82
#2017-05-19|1279.57
#2017-05-22|1290.40
#2017-05-23|1286.16
#2017-05-24|1285.54
#2017-05-25|1301.75
#2017-05-26|1307.07
#2017-05-29|1307.22
#2017-05-30|1307.15
#2017-05-31|1302.22
#2017-06-01|1307.82
#2017-06-02|1314.28
#2017-06-05|1320.11
#2017-06-06|1318.11
#2017-06-07|1320.34
#2017-06-08|1322.07
#2017-06-09|1321.46
#2017-06-12|1307.10
#2017-06-13|1310.48
#2017-06-14|1314.35
#2017-06-15|1304.47
#2017-06-16|1306.36
#2017-06-19|1319.74
#2017-06-20|1321.53
#2017-06-21|1317.12
#2017-06-22|1321.28
#2017-06-23|1320.05
#2017-06-26|1332.94
#2017-06-27|1330.76
#2017-06-28|1320.78
#2017-06-29|1326.77
#2017-06-30|1321.83
#2017-07-03|1330.00
#2017-07-04|1317.94
#2017-07-05|1324.57
#2017-07-06|1324.39
#2017-07-07|1318.76
#2017-07-10|1323.66
#2017-07-11|1339.15
#2017-07-12|1347.35
#2017-07-13|1362.78
#2017-07-14|1363.01
#2017-07-17|1368.29
#2017-07-18|1368.95
#2017-07-19|1379.50
#2017-07-20|1376.63
#2017-07-21|1375.43
#2017-07-24|1384.41
#2017-07-25|1383.54
#2017-07-26|1385.73
#2017-07-27|1397.30
#2017-07-28|1388.99
#2017-07-31|1398.85
#2017-08-01|1402.82
#2017-08-02|1408.35
#2017-08-03|1400.92
#2017-08-04|1406.29
#2017-08-07|1412.89
#2017-08-08|1417.83
#2017-08-09|1407.94
#2017-08-10|1392.83
#2017-08-11|1373.09
#2017-08-14|1385.82
#2017-08-15|1386.62
#2017-08-16|1394.74
#2017-08-17|1398.85
#2017-08-18|1389.19
#2017-08-21|1388.53
#2017-08-22|1396.59
#2017-08-23|1401.26
#2017-08-24|1411.08
#2017-08-25|1418.67
#2017-08-28|1421.51
#2017-08-29|1414.98
#2017-08-30|1427.41
#2017-08-31|1426.92
#2017-09-01|1428.16
#2017-09-04|1420.43
#2017-09-05|1424.12
#2017-09-06|1419.40
#2017-09-07|1423.06
#2017-09-08|1429.76
#2017-09-11|1437.35
#2017-09-12|1443.50
#2017-09-13|1439.24
#2017-09-14|1439.21
#2017-09-15|1441.84
#2017-09-18|1456.17
#2017-09-19|1451.76
#2017-09-20|1452.46
#2017-09-21|1448.65
#2017-09-22|1432.58
#2017-09-25|1412.17
#2017-09-26|1406.84
#2017-09-27|1405.38
#2017-09-28|1395.78
#2017-09-29|1405.66
#2017-10-02|1409.27
#2017-10-03|1429.94
#2017-10-04|1439.87
#2017-10-05|1439.52
#2017-10-06|1446.23
#2017-10-09|1442.48
#2017-10-10|1448.42
#2017-10-11|1452.66
#2017-10-12|1463.07
#2017-10-13|1466.99
#2017-10-16|1478.19
#2017-10-17|1474.47
#2017-10-18|1471.69
#2017-10-19|1455.61
#2017-10-20|1463.26
#2017-10-23|1463.75
#2017-10-24|1459.54
#2017-10-25|1468.72
#2017-10-26|1465.36
#2017-10-27|1468.40
#2017-10-30|1475.43
#2017-10-31|1476.47
#2017-11-01|1489.88
#2017-11-02|1488.50
#2017-11-03|1492.37
#2017-11-06|1494.98
#2017-11-07|1502.77
#2017-11-08|1497.04
#2017-11-09|1502.51
#2017-11-10|1497.95
#2017-11-13|1491.15
#2017-11-14|1488.98
#2017-11-15|1474.95
#2017-11-16|1485.99
#2017-11-17|1501.98
#2017-11-20|1505.94
#2017-11-21|1525.81
#2017-11-22|1531.02
#2017-11-23|1524.10
#2017-11-24|1527.54
#2017-11-27|1518.05
#2017-11-28|1519.72
#2017-11-29|1515.87
#2017-11-30|1487.48
#2017-12-01|1479.97
#2017-12-04|1486.33
#2017-12-05|1477.03
#2017-12-06|1451.84
#2017-12-07|1461.46
#2017-12-08|1480.05
#2017-12-11|1493.55
#2017-12-12|1481.59
#2017-12-13|1486.46
#2017-12-14|1495.76
#2017-12-15|1487.95
#2017-12-18|1492.69
#2017-12-19|1501.41
#2017-12-20|1499.10
#2017-12-21|1504.21
#2017-12-22|1515.84
#2017-12-25|1515.81
#2017-12-26|1514.24
#2017-12-27|1513.10
#2017-12-28|1523.03
#2017-12-29|1532.07
#2018-01-01|1528.53
#2018-01-02|1549.36
#2018-01-03|1558.05
#2018-01-04|1571.43
#2018-01-05|1577.98
#2018-01-08|1585.63
#2018-01-09|1586.53
#2018-01-10|1583.04
#2018-01-11|1579.83
#2018-01-12|1594.19
#2018-01-15|1596.95
#2018-01-16|1605.22
#2018-01-17|1613.51
#2018-01-18|1621.35
#2018-01-19|1636.51
#2018-01-22|1648.83
#2018-01-23|1673.84
#2018-01-24|1669.49
#2018-01-25|1660.14
#2018-01-26|1675.42
#2018-01-29|1676.87
#2018-01-30|1652.39
#2018-01-31|1658.44
#2018-02-01|1654.05
#2018-02-02|1641.53
#2018-02-05|1620.47
#2018-02-06|1553.30
#2018-02-07|1553.73
#2018-02-08|1556.58
#2018-02-09|1523.64
#2018-02-12|1532.07
#2018-02-13|1544.63
#2018-02-14|1559.13
#2018-02-15|1578.47
#2018-02-16|1573.60
#2018-02-19|1571.91
#2018-02-20|1563.27
#2018-02-21|1588.00
#2018-02-22|1570.00
#2018-02-23|1590.11
#2018-02-26|1600.35
#2018-02-27|1590.01
#2018-02-28|1571.35
#2018-03-01|1574.20
#2018-03-02|1558.81
#2018-03-05|1540.28
#2018-03-06|1557.89
#2018-03-07|1546.81
#2018-03-08|1560.75
#2018-03-09|1569.08
#2018-03-12|1598.79
#2018-03-13|1605.66
#2018-03-14|1600.19
#2018-03-15|1598.33
#2018-03-16|1591.70
#2018-03-19|1584.60
#2018-03-20|1586.87
#2018-03-21|1583.45
#2018-03-22|1570.16
#2018-03-23|1538.87
#2018-03-26|1551.35
#2018-03-27|1566.65
#2018-03-28|1534.59
#2018-03-29|1532.87
#2018-03-30|1535.81
#2018-04-02|1541.19
#2018-04-03|1543.04
#2018-04-04|1518.05
#2018-04-05|1527.60
#2018-04-06|1536.00
#2018-04-09|1548.45
#2018-04-10|1565.98
#2018-04-11|1569.02
#2018-04-12|1564.49
#2018-04-13|1560.76
#2018-04-16|1550.24
#2018-04-17|1535.88
#2018-04-18|1541.39
#2018-04-19|1558.58
#2018-04-20|1538.14
#2018-04-23|1524.57
#2018-04-24|1531.49
#2018-04-25|1513.37
#2018-04-26|1505.21
#2018-04-27|1518.64
#2018-04-30|1535.05
#2018-05-01|1535.00
#2018-05-02|1528.82
#2018-05-03|1511.33
#2018-05-04|1502.50
#2018-05-07|1508.31
#2018-05-08|1521.64
#2018-05-09|1523.66
#2018-05-10|1529.40
#2018-05-11|1545.13
#2018-05-14|1554.76
#2018-05-15|1537.26
#2018-05-16|1535.49
#2018-05-17|1531.07
#2018-05-18|1526.69
#2018-05-21|1525.55
#2018-05-22|1527.34
#2018-05-23|1508.82
#2018-05-24|1515.67
#2018-05-25|1522.26
#2018-05-28|1531.77
#2018-05-29|1518.53
#2018-05-30|1501.39
#2018-05-31|1517.90
#2018-06-01|1527.08
#2018-06-04|1543.44
#2018-06-05|1548.26
#2018-06-06|1560.32
#2018-06-07|1571.56
#2018-06-08|1546.25
#2018-06-11|1549.83
#2018-06-12|1553.90
#2018-06-13|1547.39
#2018-06-14|1533.61
#2018-06-15|1529.32
#2018-06-18|1524.90
#2018-06-19|1489.97
#2018-06-20|1499.20
#2018-06-21|1485.36
#2018-06-22|1490.84
#2018-06-25|1473.12
#2018-06-26|1466.12
#2018-06-27|1445.05
#2018-06-28|1435.79
#2018-06-29|1468.40
#2018-07-02|1462.83
#2018-07-03|1455.79
#2018-07-04|1451.96
#2018-07-05|1447.12
#2018-07-06|1450.33
#2018-07-09|1473.97
#2018-07-10|1477.14
#2018-07-11|1466.37
#2018-07-12|1476.61
#2018-07-13|1482.77
#2018-07-16|1475.17
#2018-07-17|1469.60
#2018-07-18|1470.65
#2018-07-19|1462.89
#2018-07-20|1478.65
#2018-07-23|1484.17
#2018-07-24|1496.48
#2018-07-25|1505.03
#2018-07-26|1505.83
#2018-07-27|1511.68
#2018-07-30|1510.07
#2018-07-31|1506.66
#2018-08-01|1509.14
#2018-08-02|1484.19
#2018-08-03|1489.79
#2018-08-06|1492.59
#2018-08-07|1501.50
#2018-08-08|1512.65
#2018-08-09|1520.84
#2018-08-10|1512.25
#2018-08-13|1481.04
#2018-08-14|1474.05
#2018-08-15|1456.88
#2018-08-16|1445.51
#2018-08-17|1456.72
#2018-08-20|1476.79
#2018-08-21|1487.31
#2018-08-22|1495.71
#2018-08-23|1497.81
#2018-08-24|1492.99
#2018-08-27|1514.17
#2018-08-28|1524.16
#2018-08-29|1523.31
#2018-08-30|1516.80
#2018-08-31|1502.73
#2018-09-03|1490.87
#2018-09-04|1490.57
#2018-09-05|1468.49
#2018-09-06|1461.35
#2018-09-07|1467.76
#2018-09-10|1448.26
#2018-09-11|1432.56
#2018-09-12|1432.44
#2018-09-13|1451.47
#2018-09-14|1470.97
#2018-09-17|1448.85
#2018-09-18|1445.29
#2018-09-19|1458.24
#2018-09-20|1461.85
#2018-09-21|1482.60
#2018-09-24|1460.67
#2018-09-25|1463.63
#2018-09-26|1468.55
#2018-09-27|1467.25
#2018-09-28|1466.46
#2018-10-01|1468.32
#2018-10-02|1445.98
#2018-10-03|1438.56
#2018-10-04|1406.85
#2018-10-05|1387.74
#2018-10-08|1372.79
#2018-10-09|1369.19
#2018-10-10|1373.27
#2018-10-11|1319.66
#2018-10-12|1360.27
#2018-10-15|1344.60
#2018-10-16|1355.62
#2018-10-17|1353.10
#2018-10-18|1347.60
#2018-10-19|1346.30
#2018-10-22|1359.03
#2018-10-23|1330.46
#2018-10-24|1328.71
#2018-10-25|1312.95
#2018-10-26|1298.73
#2018-10-29|1304.34
#2018-10-30|1298.61
#2018-10-31|1330.68
#2018-11-01|1344.73
#2018-11-02|1389.22
#2018-11-05|1371.10
#2018-11-06|1372.43
#2018-11-07|1377.88
#2018-11-08|1382.82
#2018-11-09|1361.21
#2018-11-12|1348.53
#2018-11-13|1354.97
#2018-11-14|1352.87
#2018-11-15|1371.08
#2018-11-16|1375.88
#2018-11-19|1383.28
#2018-11-20|1365.34
#2018-11-21|1366.79
#2018-11-22|1367.25
#2018-11-23|1364.13
#2018-11-26|1381.63
#2018-11-27|1383.50
#2018-11-28|1398.34
#2018-11-29|1406.44
#2018-11-30|1409.01
#2018-12-03|1432.94
#2018-12-04|1434.38
#2018-12-05|1414.25
#2018-12-06|1378.66
#2018-12-07|1381.91
#2018-12-10|1360.02
#2018-12-11|1362.50
#2018-12-12|1382.23
#2018-12-13|1394.73
#2018-12-14|1378.79
#2018-12-17|1381.23
#2018-12-18|1374.45
#2018-12-19|1384.37
#2018-12-20|1377.28
#2018-12-21|1374.67
#2018-12-24|1365.00
#2018-12-25|1360.12
#2018-12-26|1360.89
#2018-12-27|1364.09
#2018-12-28|1375.45
#2018-12-31|1384.69
#2019-01-01|1386.14
#2019-01-02|1358.36
#2019-01-03|1350.51
#2019-01-04|1360.51
#2019-01-07|1377.74
#2019-01-08|1372.53
#2019-01-09|1392.68
#2019-01-10|1396.52
#2019-01-11|1400.81
#2019-01-14|1385.51
#2019-01-15|1405.00
#2019-01-16|1404.12
#2019-01-17|1405.66
#2019-01-18|1415.07
#2019-01-21|1422.13
#2019-01-22|1415.08
#2019-01-23|1409.90
#2019-01-24|1416.20
#2019-01-25|1429.96
#2019-01-28|1427.75
#2019-01-29|1423.86
#2019-01-30|1426.13
#2019-01-31|1441.79
#2019-02-01|1446.81
#2019-02-04|1442.45
#2019-02-05|1444.03
#2019-02-06|1449.37
#2019-02-07|1451.09
#2019-02-08|1443.02
#2019-02-11|1448.27
#2019-02-12|1450.15
#2019-02-13|1453.13
#2019-02-14|1445.43
#2019-02-15|1427.93
#2019-02-18|1438.05
#2019-02-19|1432.85
#2019-02-20|1451.60
#2019-02-21|1459.41
#2019-02-22|1465.76
#2019-02-25|1479.43
#2019-02-26|1473.87
#2019-02-27|1466.49
#2019-02-28|1458.37
#2019-03-01|1467.53
#2019-03-04|1471.11
#2019-03-05|1480.60
#2019-03-06|1485.21
#2019-03-07|1479.68
#2019-03-08|1457.13
#2019-03-11|1469.58
#2019-03-12|1488.60
#2019-03-13|1491.00
#2019-03-14|1490.07
#2019-03-15|1500.82
#2019-03-18|1521.68
#2019-03-19|1522.81
#2019-03-20|1521.40
#2019-03-21|1517.86
#2019-03-22|1518.26
#2019-03-25|1491.19
#2019-03-26|1500.02
#2019-03-27|1501.26
#2019-03-28|1503.04
#2019-03-29|1515.64
#2019-04-01|1526.91
#2019-04-02|1532.71
#2019-04-03|1543.69
#2019-04-04|1536.50
#2019-04-05|1538.37
#2019-04-08|1543.28
#2019-04-09|1555.06
#2019-04-10|1554.57
#2019-04-11|1546.53
#2019-04-12|1549.49
#2019-04-15|1550.18
#2019-04-16|1562.19
#2019-04-17|1566.01
#2019-04-18|1563.88
#2019-04-19|1563.35
#2019-04-22|1555.39
#2019-04-23|1556.95
#2019-04-24|1559.66
#2019-04-25|1541.94
#2019-04-26|1545.81
#2019-04-29|1553.36
#2019-04-30|1552.78
#2019-05-01|1552.79
#2019-05-02|1555.03
#2019-05-03|1557.74
#2019-05-06|1526.54
#2019-05-07|1529.96
#2019-05-08|1515.51
#2019-05-09|1488.98
#2019-05-10|1496.31
#2019-05-13|1481.49
#2019-05-14|1467.49
#2019-05-15|1468.52
#2019-05-16|1465.95
#2019-05-17|1454.71
#2019-05-20|1463.26
#2019-05-21|1459.35
#2019-05-22|1460.83
#2019-05-23|1439.27
#2019-05-24|1452.71
#2019-05-27|1454.81
#2019-05-28|1456.10
#2019-05-29|1449.41
#2019-05-30|1456.59
#2019-05-31|1464.54
#2019-06-03|1480.76
#2019-06-04|1469.97
#2019-06-05|1475.37
#2019-06-06|1468.13
#2019-06-07|1467.56
#2019-06-10|1489.63
#2019-06-11|1499.49
#2019-06-12|1491.85
#2019-06-13|1487.15
#2019-06-14|1475.60
#2019-06-17|1466.82
#2019-06-18|1477.65
#2019-06-19|1505.50
#2019-06-20|1526.31
#2019-06-21|1523.75
#2019-06-24|1527.06
#2019-06-25|1520.06
#2019-06-26|1520.68
#2019-06-27|1535.93
#2019-06-28|1533.68
#2019-07-01|1546.23
#2019-07-02|1557.39
#2019-07-03|1549.99
#2019-07-04|1554.39
#2019-07-05|1548.69
#2019-07-08|1525.71
#2019-07-09|1520.49
#2019-07-10|1527.94
#2019-07-11|1538.91
#2019-07-12|1532.12
#2019-07-15|1544.09
#2019-07-16|1548.26
#2019-07-17|1544.18
#2019-07-18|1535.30
#2019-07-19|1542.51
#2019-07-22|1533.24
#2019-07-23|1533.48
#2019-07-24|1534.52
#2019-07-25|1542.17
#2019-07-26|1534.31
#2019-07-29|1529.49
#2019-07-30|1526.16
#2019-07-31|1518.70
#2019-08-01|1507.10
#2019-08-02|1479.38
#2019-08-05|1439.53
#2019-08-06|1437.28
#2019-08-07|1435.26
#2019-08-08|1452.29
#2019-08-09|1451.75
#2019-08-12|1449.74
#2019-08-13|1422.65
#2019-08-14|1435.63
#2019-08-15|1430.34
#2019-08-16|1437.13
#2019-08-19|1451.20
#2019-08-20|1449.45
#2019-08-21|1448.70
#2019-08-22|1439.43
#2019-08-23|1448.37
#2019-08-26|1437.18
#2019-08-27|1441.09
#2019-08-28|1437.16
#2019-08-29|1437.57
#2019-08-30|1456.55
#2019-09-02|1456.54
#2019-09-03|1433.77
#2019-09-04|1457.33
#2019-09-05|1469.42
#2019-09-06|1477.96
#2019-09-09|1481.06
#2019-09-10|1476.79
#2019-09-11|1490.77
#2019-09-12|1497.82
#2019-09-13|1507.06
#2019-09-16|1499.49
#2019-09-17|1483.22
#2019-09-18|1489.17
#2019-09-19|1477.27
#2019-09-20|1499.72
#2019-09-23|1503.80
#2019-09-24|1502.39
#2019-09-25|1489.54
#2019-09-26|1499.78
#2019-09-27|1496.92
#2019-09-30|1494.98
#2019-10-01|1493.60
#2019-10-02|1487.20
#2019-10-03|1485.07
#2019-10-04|1480.80
#2019-10-07|1479.63
#2019-10-08|1488.88
#2019-10-09|1486.81
#2019-10-10|1487.55
#2019-10-11|1503.21
#2019-10-14|1516.19
#2019-10-15|1518.49
#2019-10-16|1525.29
#2019-10-17|1535.01
#2019-10-18|1537.00
#2019-10-21|1535.74
#2019-10-22|1537.86
#2019-10-23|1531.29
#2019-10-24|1535.97
#2019-10-25|1531.71
#2019-10-28|1540.17
#2019-10-29|1547.89
#2019-10-30|1550.08
#2019-10-31|1555.51
#2019-11-01|1560.98
#2019-11-04|1584.65
#2019-11-05|1596.44
#2019-11-06|1594.39
#2019-11-07|1599.04
#2019-11-08|1585.70
#2019-11-11|1563.24
#2019-11-12|1574.20
#2019-11-13|1555.19
#2019-11-14|1548.69
#2019-11-15|1555.54
#2019-11-18|1566.78
#2019-11-19|1580.63
#2019-11-20|1577.67
#2019-11-21|1562.28
#2019-11-22|1565.80
#2019-11-25|1576.69
#2019-11-26|1574.04
#2019-11-27|1582.96
#2019-11-28|1580.94
#2019-11-29|1558.04
#2019-12-02|1563.64
#2019-12-03|1560.97
#2019-12-04|1555.35
#2019-12-05|1565.01
#2019-12-06|1569.96
#2019-12-09|1574.33
#2019-12-10|1568.87
#2019-12-11|1582.40
#2019-12-12|1600.04
#2019-12-13|1626.83
#2019-12-16|1620.36
#2019-12-17|1645.52
#2019-12-18|1654.31
#2019-12-19|1647.42
#2019-12-20|1646.16
#2019-12-23|1653.32
#2019-12-24|1647.55
#2019-12-25|1648.65
#2019-12-26|1645.83
#2019-12-27|1662.82
#2019-12-30|1662.79
#2019-12-31|1651.69
#2020-01-01|1652.25
#2020-01-02|1668.66
#2020-01-03|1664.23
#2020-01-06|1642.23
#2020-01-07|1649.83
#2020-01-08|1638.14
#2020-01-09|1670.62
#2020-01-10|1678.26
#2020-01-13|1694.64
#2020-01-14|1694.59
#2020-01-15|1687.71
#2020-01-16|1687.82
#2020-01-17|1693.20
#2020-01-20|1681.21
#2020-01-21|1655.50
#2020-01-22|1665.98
#2020-01-23|1655.33
#2020-01-24|1658.89
#2020-01-27|1649.12
#2020-01-28|1645.20
#2020-01-29|1632.22
#2020-01-30|1584.66
#2020-01-31|1579.18
#2020-02-03|1568.13
#2020-02-04|1603.92
#2020-02-05|1615.05
#2020-02-06|1638.90
#2020-02-07|1628.80
#2020-02-10|1622.77
#2020-02-11|1637.86
#2020-02-12|1650.38
#2020-02-13|1650.77
#2020-02-14|1646.71
#2020-02-17|1648.02
#2020-02-18|1626.12
#2020-02-19|1640.03
#2020-02-20|1632.84
#2020-02-21|1619.92
#2020-02-24|1581.94
#2020-02-25|1590.45
#2020-02-26|1571.47
#2020-02-27|1574.06
#2020-02-28|1531.81
#2020-03-02|1533.78
#2020-03-03|1550.20
#2020-03-04|1557.53
#2020-03-05|1576.32
#2020-03-06|1537.77
#2020-03-09|1462.86
#2020-03-10|1477.12
#2020-03-11|1468.80
#2020-03-12|1385.16
#2020-03-13|1388.63
#2020-03-16|1306.54
#2020-03-17|1287.76
#2020-03-18|1235.54
#2020-03-19|1194.54
#2020-03-20|1271.95
#2020-03-23|1182.88
#2020-03-24|1233.44
#2020-03-25|1287.68
#2020-03-26|1309.46
#2020-03-27|1312.94
#2020-03-30|1283.41
#2020-03-31|1313.00
#2020-04-01|1286.45
#2020-04-02|1296.66
#2020-04-03|1285.92
#2020-04-06|1304.12
#2020-04-07|1352.98
#2020-04-08|1342.17
#2020-04-09|1362.09
#2020-04-10|1362.37
#2020-04-13|1357.80
#2020-04-14|1371.93
#2020-04-15|1368.19
#2020-04-16|1361.95
#2020-04-17|1397.10
#2020-04-20|1397.02
#2020-04-21|1361.49
#2020-04-22|1376.48
#2020-04-23|1387.32
#2020-04-24|1371.06
#2020-04-27|1395.91
#2020-04-28|1407.22
#2020-04-29|1424.69
#2020-04-30|1451.14
#2020-05-01|1451.13
#2020-05-04|1389.49
#2020-05-05|1395.77
#2020-05-06|1404.23
#2020-05-07|1399.48
#2020-05-08|1416.48
#2020-05-11|1432.35
#2020-05-12|1419.55
#2020-05-13|1430.10
#2020-05-14|1411.13
#2020-05-15|1407.79
#2020-05-18|1394.16
#2020-05-19|1413.77
#2020-05-20|1426.97
#2020-05-21|1426.27
#2020-05-22|1384.15
#2020-05-25|1392.19
#2020-05-26|1412.46
#2020-05-27|1417.20
#2020-05-28|1416.75
#2020-05-29|1428.37
#2020-06-01|1464.43
#2020-06-02|1480.07
#2020-06-03|1501.85
#2020-06-04|1511.38
#2020-06-05|1523.24
#2020-06-08|1525.91
#2020-06-09|1526.26
#2020-06-10|1539.70
#2020-06-11|1516.81
#2020-06-12|1509.46
#2020-06-15|1479.48
#2020-06-16|1513.77
#2020-06-17|1515.41
#2020-06-18|1526.33
#2020-06-19|1537.01
#2020-06-22|1540.11
#2020-06-23|1566.14
#2020-06-24|1561.12
#2020-06-25|1559.07
#2020-06-26|1556.50
#2020-06-29|1545.81
#2020-06-30|1553.18
#2020-07-01|1561.46
#2020-07-02|1602.39
#2020-07-03|1624.83
#2020-07-06|1659.06
#2020-07-07|1651.72
#2020-07-08|1673.67
#2020-07-09|1690.38
#2020-07-10|1668.88
#2020-07-13|1675.23
#2020-07-14|1653.63
#2020-07-15|1660.45
#2020-07-16|1631.06
#2020-07-17|1650.23
#2020-07-20|1657.39
#2020-07-21|1702.04
#2020-07-22|1680.87
#2020-07-23|1695.48
#2020-07-24|1666.70
#2020-07-27|1680.59
#2020-07-28|1706.47
#2020-07-29|1699.75
#2020-07-30|1698.17
#2020-07-31|1692.00
#2020-08-03|1677.26
#2020-08-04|1709.92
#2020-08-05|1723.15
#2020-08-06|1730.39
#2020-08-07|1708.90
#2020-08-10|1700.22
#2020-08-11|1708.74
#2020-08-12|1706.10
#2020-08-13|1711.33
#2020-08-14|1706.95
#2020-08-17|1719.84
#2020-08-18|1732.59
#2020-08-19|1719.42
#2020-08-20|1695.66
#2020-08-21|1715.08
#2020-08-24|1744.34
#2020-08-25|1744.03
#2020-08-26|1754.18
#2020-08-27|1763.27
#2020-08-28|1756.63
#2020-08-31|1724.07
#2020-09-01|1745.17
#2020-09-02|1750.04
#2020-09-03|1737.67
#2020-09-04|1718.81
#2020-09-07|1705.32
#2020-09-08|1706.50
#2020-09-09|1692.91
#2020-09-10|1701.28
#2020-09-11|1713.01
#2020-09-14|1727.15
#2020-09-15|1734.69
#2020-09-16|1750.13
#2020-09-17|1729.76
#2020-09-18|1734.69
#2020-09-21|1705.87
#2020-09-22|1696.41
#2020-09-23|1697.13
#2020-09-24|1654.82
#2020-09-25|1656.90
#2020-09-28|1679.82
#2020-09-29|1678.46
#2020-09-30|1699.92
#2020-10-01|1709.53
#2020-10-02|1709.13
#2020-10-05|1727.27
#2020-10-06|1744.56
#2020-10-07|1765.25
#2020-10-08|1779.82
#2020-10-09|1780.10
#2020-10-12|1809.73
#2020-10-13|1808.75
#2020-10-14|1819.74
#2020-10-15|1776.68
#2020-10-16|1792.64
#2020-10-19|1805.16
#2020-10-20|1809.42
#2020-10-21|1817.39
#2020-10-22|1817.41
#2020-10-23|1812.33
#2020-10-26|1806.84
#2020-10-27|1816.46
#2020-10-28|1821.76
#2020-10-29|1813.96
#2020-10-30|1785.70
#2020-11-02|1803.41
#2020-11-03|1819.18
#2020-11-04|1804.72
#2020-11-05|1870.34
#2020-11-06|1864.17
#2020-11-09|1895.08
#2020-11-10|1869.94
#2020-11-11|1827.08
#2020-11-12|1842.45
#2020-11-13|1861.69
#2020-11-16|1873.45
#2020-11-17|1867.19
#2020-11-18|1884.43
#2020-11-19|1859.50
#2020-11-20|1878.96
#2020-11-23|1903.35
#2020-11-24|1904.52
#2020-11-25|1883.39
#2020-11-26|1905.27
#2020-11-27|1906.90
#2020-11-30|1868.90
#2020-12-01|1891.16
#2020-12-02|1885.33
#2020-12-03|1896.65
#2020-12-04|1917.67
#2020-12-07|1912.11
#2020-12-08|1920.03
#2020-12-09|1928.61
#2020-12-10|1912.38
#2020-12-11|1925.32
#2020-12-14|1907.86
#2020-12-15|1894.50
#2020-12-16|1918.46
#2020-12-17|1935.95
#2020-12-18|1929.38
#2020-12-21|1910.04
#2020-12-22|1903.02
#2020-12-23|1911.82
#2020-12-24|1895.24
#2020-12-25|1897.03
#2020-12-28|1869.78
#2020-12-29|1894.22
#2020-12-30|1939.68
#2020-12-31|1946.83
#2021-01-01|1947.88
#2021-01-04|1956.66
#2021-01-05|1968.09
#2021-01-06|1984.32
#2021-01-07|1971.19
#2021-01-08|2004.15
#2021-01-11|2014.14
#2021-01-12|2020.92
#2021-01-13|2037.25
#2021-01-14|2060.13
#2021-01-15|2063.35
#2021-01-18|2072.98
#2021-01-19|2109.70
#2021-01-20|2162.57
#2021-01-21|2170.26
#2021-01-22|2141.16
#2021-01-25|2178.36
#2021-01-26|2129.74
#2021-01-27|2115.87
#2021-01-28|2067.40
#2021-01-29|2042.00
#2021-02-01|2105.17
#2021-02-02|2150.98
#2021-02-03|2164.49
#2021-02-04|2159.20
#2021-02-05|2161.14
#2021-02-08|2167.26
#2021-02-09|2173.70
#2021-02-10|2199.72
#2021-02-11|2204.31
#2021-02-12|2205.06
#2021-02-15|2209.88
#2021-02-16|2214.90
#2021-02-17|2246.04
#2021-02-18|2215.41
#2021-02-19|2203.88
#2021-02-22|2160.43
#2021-02-23|2154.90
#2021-02-24|2119.97
#2021-02-25|2144.33
#2021-02-26|2053.16
#2021-03-01|2089.49
#2021-03-02|2086.20
#2021-03-03|2138.60
#2021-03-04|2077.39
#2021-03-05|2064.07
#2021-03-08|2018.77
#2021-03-09|2024.05
#2021-03-10|2049.40
#2021-03-11|2084.13
#2021-03-12|2064.85
#2021-03-15|2044.65
#2021-03-16|2056.60
#2021-03-17|2047.76
#2021-03-18|2066.63
#2021-03-19|2045.82
#2021-03-22|2047.57
#2021-03-23|2033.26
#2021-03-24|2002.71
#2021-03-25|1979.50
#2021-03-26|2006.79
#2021-03-29|2006.56
#2021-03-30|2024.02
#2021-03-31|2008.17
#2021-04-01|2057.46
#2021-04-02|2057.77
#2021-04-05|2049.65
#2021-04-06|2057.39
#2021-04-07|2037.96
#2021-04-08|2043.40
#2021-04-09|2025.85
#2021-04-12|2007.75
#2021-04-13|2007.16
#2021-04-14|2033.00
#2021-04-15|2035.59
#2021-04-16|2051.57
#2021-04-19|2043.85
#2021-04-20|2041.96
#2021-04-21|2011.84
#2021-04-22|2021.77
#2021-04-23|2042.58
#2021-04-26|2052.08
#2021-04-27|2057.98
#2021-04-28|2069.86
#2021-04-29|2077.56
#2021-04-30|2046.85
#2021-05-03|2031.48
#2021-05-04|2029.11
#2021-05-05|2010.96
#2021-05-06|2024.32
#2021-05-07|2029.99
#2021-05-10|2019.44
#2021-05-11|1973.91
#2021-05-12|1977.91
#2021-05-13|1944.27
#2021-05-14|1947.25
#2021-05-17|1959.20
#2021-05-18|2001.20
#2021-05-19|1993.30
#2021-05-20|1990.93
#2021-05-21|2007.57
#2021-05-24|1998.19
#2021-05-25|2033.20
#2021-05-26|2045.01
#2021-05-27|2045.99
#2021-05-28|2050.32
#2021-05-31|2086.67
#2021-06-01|2103.55
#2021-06-02|2093.80
#2021-06-03|2085.70
#2021-06-04|2077.39
#2021-06-07|2074.62
#2021-06-08|2069.66
#2021-06-09|2060.56
#2021-06-10|2073.80
#2021-06-11|2078.90
#2021-06-14|2077.23
#2021-06-15|2079.32
#2021-06-16|2058.74
#2021-06-17|2055.12
#2021-06-18|2064.51
#2021-06-21|2038.00
#2021-06-22|2023.68
#2021-06-23|2050.23
#2021-06-24|2056.56
#2021-06-25|2081.88
#2021-06-28|2086.43
#2021-06-29|2079.46
#2021-06-30|2073.55
#2021-07-01|2068.80
#2021-07-02|2040.14
#2021-07-05|2034.24
#2021-07-06|2033.43
#2021-07-07|2026.64
#2021-07-08|1982.58
#2021-07-09|1986.20
#2021-07-12|1999.58
#2021-07-13|2032.24
#2021-07-14|2035.28
#2021-07-15|2056.28
#2021-07-16|2041.30
#2021-07-19|2004.29
#2021-07-20|1992.44
#2021-07-21|1989.31
#2021-07-22|2019.65
#2021-07-23|2000.98
#2021-07-26|1935.49
#2021-07-27|1874.04
#2021-07-28|1891.62
#2021-07-29|1951.75
#2021-07-30|1925.24
#2021-08-02|1946.52
#2021-08-03|1950.02
#2021-08-04|1967.35
#2021-08-05|1957.17
#2021-08-06|1951.41
#2021-08-09|1954.15
#2021-08-10|1974.58
#2021-08-11|1973.56
#2021-08-12|1966.86
#2021-08-13|1953.74
#2021-08-16|1940.22
#2021-08-17|1910.99
#2021-08-18|1920.04
#2021-08-19|1878.64
#2021-08-20|1855.41
#2021-08-23|1875.92
#2021-08-24|1931.75
#2021-08-25|1941.89
#2021-08-26|1935.07
#2021-08-27|1942.24
#2021-08-30|1967.99
#2021-08-31|2007.59
#2021-09-01|2010.78
#2021-09-02|2021.66
#2021-09-03|2023.73
#2021-09-06|2042.78
#2021-09-07|2044.92
#2021-09-08|2041.68
#2021-09-09|2005.26
#2021-09-10|2030.76
#2021-09-13|2002.62
#2021-09-14|1993.15
#2021-09-15|1974.64
#2021-09-16|1963.61
#2021-09-17|1976.26
#2021-09-20|1943.05
#2021-09-21|1944.91
#2021-09-22|1931.90
#2021-09-23|1956.98
#2021-09-24|1952.95
#2021-09-27|1951.38
#2021-09-28|1958.29
#2021-09-29|1940.31
#2021-09-30|1930.91
#2021-10-01|1919.40
#2021-10-04|1900.63
#2021-10-05|1899.64
#2021-10-06|1882.47
#2021-10-07|1935.49
#2021-10-08|1944.16
#2021-10-11|1973.33
#2021-10-12|1949.58
#2021-10-13|1954.26
#2021-10-14|1962.58
#2021-10-15|1992.75
#2021-10-18|1995.04
#2021-10-19|2014.80
#2021-10-20|2034.20
#2021-10-21|2024.63
#2021-10-22|2030.32
#2021-10-25|2024.12
#2021-10-26|2026.39
#2021-10-27|2002.44
#2021-10-28|1989.17
#2021-10-29|1974.22
#2021-11-01|1966.86
#2021-11-02|1968.67
#2021-11-03|1969.80
#2021-11-04|1982.79
#2021-11-05|1973.75
#2021-11-08|1980.06
#2021-11-09|1988.18
#2021-11-10|2001.68
#2021-11-11|1999.16
#2021-11-12|2018.05
#2021-11-15|2025.31
#2021-11-16|2042.69
#2021-11-17|2040.86
#2021-11-18|2015.38
#2021-11-19|1997.80
#2021-11-22|1979.45
#2021-11-23|1962.29
#2021-11-24|1951.94
#2021-11-25|1964.36
#2021-11-26|1911.72
#2021-11-29|1905.75
#2021-11-30|1891.26
#2021-12-01|1908.85
#2021-12-02|1924.45
#2021-12-03|1902.28
#2021-12-06|1863.45
#2021-12-07|1910.70
#2021-12-08|1915.68
#2021-12-09|1934.40
#2021-12-10|1917.69
#2021-12-13|1908.48
#2021-12-14|1890.26
#2021-12-15|1877.52
#2021-12-16|1885.90
#2021-12-17|1864.24
#2021-12-20|1827.46
#2021-12-21|1847.66
#2021-12-22|1860.63
#2021-12-23|1873.75
#2021-12-24|1872.44
#2021-12-27|1878.01
#2021-12-28|1889.37
#2021-12-29|1879.07
#2021-12-30|1878.51
#2021-12-31|1908.54
#2022-01-03|1911.21
#2022-01-04|1922.20
#2022-01-05|1902.80
#2022-01-06|1901.20
#2022-01-07|1918.40
#2022-01-10|1938.95
#2022-01-11|1946.14
#2022-01-12|1987.79
#2022-01-13|1986.29
#2022-01-14|1978.01
#2022-01-17|1973.52
#2022-01-18|1950.06
#2022-01-19|1937.62
#2022-01-20|1969.95
#2022-01-21|1954.84
#2022-01-24|1923.82
#2022-01-25|1902.74
#2022-01-26|1902.52
#2022-01-27|1865.69
#2022-01-28|1859.09
#2022-01-31|1885.83
#2022-02-01|1892.47
#2022-02-02|1898.67
#2022-02-03|1892.99
#2022-02-04|1918.69
#2022-02-07|1908.91
#2022-02-08|1894.57
#2022-02-09|1932.83
#2022-02-10|1952.97
#2022-02-11|1937.00
#2022-02-14|1895.42
#2022-02-15|1905.66
#2022-02-16|1931.49
#2022-02-17|1936.03
#2022-02-18|1915.66
#2022-02-21|1896.14
#2022-02-22|1866.27
#2022-02-23|1874.18
#2022-02-24|1795.02
#2022-02-25|1811.25
#2022-02-28|1815.57
#2022-03-01|1826.68
#2022-03-02|1804.93
#2022-03-03|1800.74
#2022-03-04|1758.10
#2022-03-07|1693.82
#2022-03-08|1671.81
#2022-03-09|1684.29
#2022-03-10|1713.84
#2022-03-11|1682.87
#2022-03-14|1629.09
#2022-03-15|1568.77
#2022-03-16|1670.65
#2022-03-17|1755.15
#2022-03-18|1745.03
#2022-03-21|1727.15
#2022-03-22|1762.83
#2022-03-23|1778.97
#2022-03-24|1762.13
#2022-03-25|1736.01
#2022-03-28|1742.53
#2022-03-29|1760.64
#2022-03-30|1786.82
#2022-03-31|1775.27
#2022-04-01|1777.39
#2022-04-04|1811.49
#2022-04-05|1811.39
#2022-04-06|1780.52
#2022-04-07|1750.39
#2022-04-08|1753.13
#2022-04-11|1714.46
#2022-04-12|1714.24
#2022-04-13|1728.01
#2022-04-14|1730.14
#2022-04-15|1722.99
#2022-04-18|1706.93
#2022-04-19|1679.58
#2022-04-20|1687.29
#2022-04-21|1677.93
#2022-04-22|1664.06
#2022-04-25|1619.80
#2022-04-26|1640.14
#2022-04-27|1625.28
#2022-04-28|1645.86
#2022-04-29|1693.76
#2022-05-02|1692.02
#2022-05-03|1682.84
#2022-05-04|1659.85
#2022-05-05|1663.50
#2022-05-06|1608.66
#2022-05-09|1588.87
#2022-05-10|1572.27
#2022-05-11|1579.52
#2022-05-12|1535.55
#2022-05-13|1557.29
#2022-05-16|1563.27
#2022-05-17|1607.22
#2022-05-18|1615.11
#2022-05-19|1568.69
#2022-05-20|1610.93
#2022-05-23|1601.45
#2022-05-24|1578.32
#2022-05-25|1578.06
#2022-05-26|1576.45
#2022-05-27|1618.52
#2022-05-30|1659.03
#2022-05-31|1685.03
#2022-06-01|1666.95
#2022-06-02|1655.01
#2022-06-03|1653.59
#2022-06-06|1675.63
#2022-06-07|1663.99
#2022-06-08|1696.93
#2022-06-09|1694.47
#2022-06-10|1680.36
#2022-06-13|1622.59
#2022-06-14|1620.78
#2022-06-15|1627.50
#2022-06-16|1599.48
#2022-06-17|1599.34
#2022-06-20|1599.12
#2022-06-21|1629.08
#2022-06-22|1587.79
#2022-06-23|1600.25
#2022-06-24|1626.92
#2022-06-27|1655.32
#2022-06-28|1652.94
#2022-06-29|1629.35
#2022-06-30|1608.64
#2022-07-01|1595.03
#2022-07-04|1594.57
#2022-07-05|1597.69
#2022-07-06|1588.03
#2022-07-07|1604.79
#2022-07-08|1615.46
#2022-07-11|1586.62
#2022-07-12|1556.28
#2022-07-13|1563.04
#2022-07-14|1564.90
#2022-07-15|1552.34
#2022-07-18|1580.12
#2022-07-19|1573.62
#2022-07-20|1590.83
#2022-07-21|1594.42
#2022-07-22|1599.13
#2022-07-25|1590.80
#2022-07-26|1595.37
#2022-07-27|1592.85
#2022-07-28|1600.92
#2022-07-29|1591.21
#2022-08-01|1594.04
#2022-08-02|1574.06
#2022-08-03|1582.74
#2022-08-04|1596.43
#2022-08-05|1608.48
#2022-08-08|1598.13
#2022-08-09|1597.56
#2022-08-10|1579.96
#2022-08-11|1613.32
#2022-08-12|1618.63
#2022-08-15|1616.37
#2022-08-16|1614.36
#2022-08-17|1623.39
#2022-08-18|1615.88
#2022-08-19|1609.96
#2022-08-22|1590.91
#2022-08-23|1584.94
#2022-08-24|1576.27
#2022-08-25|1608.98
#2022-08-26|1618.43
#2022-08-29|1594.22
#2022-08-30|1604.36
#2022-08-31|1611.22
#2022-09-01|1584.09
#2022-09-02|1572.79
#2022-09-05|1564.42
#2022-09-06|1565.50
#2022-09-07|1548.84
#2022-09-08|1551.98
#2022-09-09|1572.02
#2022-09-12|1582.91
#2022-09-13|1588.74
#2022-09-14|1557.16
#2022-09-15|1556.24
#2022-09-16|1528.50
#2022-09-19|1518.32
#2022-09-20|1536.36
#2022-09-21|1513.20
#2022-09-22|1492.56
#2022-09-23|1466.70
#2022-09-26|1450.05
#2022-09-27|1450.52
#2022-09-28|1417.68
#2022-09-29|1414.46
#2022-09-30|1418.88
#2022-10-03|1398.87
#2022-10-04|1421.97
#2022-10-05|1466.37
#2022-10-06|1465.68
#2022-10-07|1442.04
#2022-10-10|1421.02
#2022-10-11|1379.11
#2022-10-12|1377.80
#2022-10-13|1357.86
#2022-10-14|1375.63
#2022-10-17|1370.80
#2022-10-18|1393.54
#2022-10-19|1368.87
#2022-10-20|1358.76
#2022-10-21|1354.46
#2022-10-24|1313.55
#2022-10-25|1315.43
#2022-10-26|1323.15
#2022-10-27|1337.16
#2022-10-28|1313.88
#2022-10-31|1316.51
#2022-11-01|1351.41
#2022-11-02|1362.39
#2022-11-03|1337.42
#2022-11-04|1374.43
#2022-11-07|1399.34
#2022-11-08|1400.01
#2022-11-09|1404.94
#2022-11-10|1382.84
#2022-11-11|1468.44
#2022-11-14|1479.93
#2022-11-15|1530.44
#2022-11-16|1527.00
#2022-11-17|1511.72
#2022-11-18|1511.94
#2022-11-21|1492.40
#2022-11-22|1486.97
#2022-11-23|1493.64
#2022-11-24|1513.13
#2022-11-25|1509.63
#2022-11-28|1492.06
#2022-11-29|1533.67
#2022-11-30|1558.02
#2022-12-01|1575.37
#2022-12-02|1569.82
#2022-12-05|1601.24
#2022-12-06|1577.95
#2022-12-07|1550.44
#2022-12-08|1574.36
#2022-12-09|1594.08
#2022-12-12|1570.28
#2022-12-13|1570.41
#2022-12-14|1589.18
#2022-12-15|1566.18
#2022-12-16|1557.69
#2022-12-19|1558.50
#2022-12-20|1536.17
#2022-12-21|1536.04
#2022-12-22|1561.71
#2022-12-23|1538.40
#2022-12-26|1544.63
#2022-12-27|1549.97
#2022-12-28|1557.52
#2022-12-29|1552.78
#2022-12-30|1553.95
#2023-01-02|1555.73
#2023-01-03|1573.02
#2023-01-04|1592.06
#2023-01-05|1606.93
#2023-01-06|1603.09
#2023-01-09|1647.32
#2023-01-10|1645.28
#2023-01-11|1651.66
#2023-01-12|1648.21
#2023-01-13|1667.83
#2023-01-16|1668.27
#2023-01-17|1666.57
#2023-01-18|1675.73
#2023-01-19|1669.69
#2023-01-20|1685.46
#2023-01-23|1686.37
#2023-01-24|1684.66
#2023-01-25|1678.61
#2023-01-26|1698.60
#2023-01-27|1697.22
#2023-01-30|1690.00
#2023-01-31|1667.55
#2023-02-01|1686.26
#2023-02-02|1689.05
#2023-02-03|1688.04
#2023-02-06|1647.87
#2023-02-07|1651.48
#2023-02-08|1660.24
#2023-02-09|1671.90
#2023-02-10|1651.80
#2023-02-13|1646.17
#2023-02-14|1648.13
#2023-02-15|1631.42
#2023-02-16|1641.84
#2023-02-17|1622.60
#2023-02-20|1629.96
#2023-02-21|1609.78
#2023-02-22|1586.78
#2023-02-23|1596.92
#2023-02-24|1571.71
#2023-02-27|1565.39
#2023-02-28|1554.15
#2023-03-01|1596.88
#2023-03-02|1584.52
#2023-03-03|1600.87
#2023-03-06|1606.22
#2023-03-07|1605.56
#2023-03-08|1583.54
#2023-03-09|1569.01
#2023-03-10|1539.35
#2023-03-13|1551.02
#2023-03-14|1523.95
#2023-03-15|1535.78
#2023-03-16|1522.29
#2023-03-17|1547.17
#2023-03-20|1527.13
#2023-03-21|1544.59
#2023-03-22|1562.28
#2023-03-23|1590.54
#2023-03-24|1586.89
#2023-03-27|1568.87
#2023-03-28|1575.59
#2023-03-29|1599.47
#2023-03-30|1604.53
#2023-03-31|1617.60
#2023-04-03|1613.18
#2023-04-04|1603.05
#2023-04-05|1608.30
#2023-04-06|1608.21
#2023-04-07|1608.75
#2023-04-10|1609.73
#2023-04-11|1614.23
#2023-04-12|1602.29
#2023-04-13|1602.15
#2023-04-14|1609.75
#2023-04-17|1616.26
#2023-04-18|1606.82
#2023-04-19|1589.07
#2023-04-20|1588.40
#2023-04-21|1574.03
#2023-04-24|1573.08
#2023-04-25|1552.66
#2023-04-26|1559.30
#2023-04-27|1561.85
#2023-04-28|1570.72
#2023-05-01|1570.72
#2023-05-02|1571.72
#2023-05-03|1560.13
#2023-05-04|1574.86
#2023-05-05|1580.16
#2023-05-08|1592.88
#2023-05-09|1578.48
#2023-05-10|1576.02
#2023-05-11|1574.24
#2023-05-12|1569.69
#2023-05-15|1580.83
#2023-05-16|1587.19
#2023-05-17|1577.99
#2023-05-18|1587.39
#2023-05-19|1578.87
#2023-05-22|1590.06
#2023-05-23|1582.29
#2023-05-24|1568.99
#2023-05-25|1558.73
#2023-05-26|1573.69
#2023-05-29|1572.87
#2023-05-30|1575.05
#2023-05-31|1558.43
#2023-06-01|1556.25
#2023-06-02|1594.05
#2023-06-05|1593.87
#2023-06-06|1594.72
#2023-06-07|1610.87
#2023-06-08|1605.16
#2023-06-09|1612.63
#2023-06-12|1618.09
#2023-06-13|1637.40
#2023-06-14|1636.80
#2023-06-15|1656.50
#2023-06-16|1669.11
#2023-06-19|1656.65
#2023-06-20|1640.57
#2023-06-21|1625.60
#2023-06-22|1621.73
#2023-06-23|1608.92
#2023-06-26|1601.80
#2023-06-27|1614.52
#2023-06-28|1617.34
#2023-06-29|1607.19
#2023-06-30|1612.66
#2023-07-03|1636.18
#2023-07-04|1644.88
#2023-07-05|1632.75
#2023-07-06|1609.10
#2023-07-07|1595.78
#2023-07-10|1602.32
#2023-07-11|1622.30
#2023-07-12|1633.40
#2023-07-13|1659.08
#2023-07-14|1674.96
#2023-07-17|1676.87
#2023-07-18|1659.72
#2023-07-19|1656.54
#2023-07-20|1653.07
#2023-07-21|1642.00
#2023-07-24|1626.34
#2023-07-25|1666.75
#2023-07-26|1665.99
#2023-07-27|1676.13
#2023-07-28|1685.16
#2023-07-31|1695.12
#2023-08-01|1693.32
#2023-08-02|1659.44
#2023-08-03|1651.90
#2023-08-04|1657.48
#2023-08-07|1662.04
#2023-08-08|1639.78
#2023-08-09|1647.57
#2023-08-10|1644.31
#2023-08-11|1629.64
#2023-08-14|1612.04
#2023-08-15|1604.77
#2023-08-16|1597.24
#2023-08-17|1595.03
#2023-08-18|1575.18
#2023-08-21|1570.28
#2023-08-22|1581.33
#2023-08-23|1587.94
#2023-08-24|1611.46
#2023-08-25|1588.42
#2023-08-28|1598.88
#2023-08-29|1614.84
#2023-08-30|1614.56
#2023-08-31|1605.16
#2023-09-01|1610.21
#2023-09-04|1636.12
#2023-09-05|1621.34
#2023-09-06|1617.93
#2023-09-07|1606.93
#2023-09-08|1608.75
#2023-09-11|1609.98
#2023-09-12|1609.18
#2023-09-13|1606.51
#2023-09-14|1617.24
#2023-09-15|1623.62
#2023-09-18|1604.26
#2023-09-19|1603.76
#2023-09-20|1589.88
#2023-09-21|1570.09
#2023-09-22|1586.75
#2023-09-25|1575.27
#2023-09-26|1559.77
#2023-09-27|1565.67
#2023-09-28|1551.26
#2023-09-29|1570.40
#2023-10-02|1575.89
#2023-10-03|1551.23
#2023-10-04|1536.16
#2023-10-05|1544.84
#2023-10-06|1558.91
#2023-10-09|1555.75
#2023-10-10|1567.34
#2023-10-11|1588.29
#2023-10-12|1603.66
#2023-10-13|1583.05
#2023-10-16|1569.53
#2023-10-17|1575.04
#2023-10-18|1561.43
#2023-10-19|1544.28
#2023-10-20|1538.71
#2023-10-23|1524.39
#2023-10-24|1519.60
#2023-10-25|1524.53
#2023-10-26|1506.55
#2023-10-27|1526.69
#2023-10-30|1530.39
#2023-10-31|1516.11
#2023-11-01|1510.47
#2023-11-02|1533.55
#2023-11-03|1556.20
#2023-11-06|1582.51
#2023-11-07|1572.34
#2023-11-08|1571.10
#2023-11-09|1569.35
#2023-11-10|1553.87
#2023-11-13|1568.28
#2023-11-14|1566.68
#2023-11-15|1608.70
#2023-11-16|1605.73
#2023-11-17|1591.02
#2023-11-20|1604.21
#2023-11-21|1614.70
#2023-11-22|1609.33
#2023-11-23|1617.10
#2023-11-24|1603.03
#2023-11-27|1599.86
#2023-11-28|1602.74
#2023-11-29|1597.70
#2023-11-30|1603.38
#2023-12-01|1597.18
#2023-12-04|1598.54
#2023-12-05|1589.22
#2023-12-06|1596.83
#2023-12-07|1588.61
#2023-12-08|1593.97
#2023-12-11|1587.83
#2023-12-12|1593.88
#2023-12-13|1588.41
#2023-12-14|1610.93
#2023-12-15|1635.19
#2023-12-18|1628.39
#2023-12-19|1623.36
#2023-12-20|1619.26
#2023-12-21|1619.24
#2023-12-22|1604.21
#2023-12-25|1605.01
#2023-12-26|1613.32
#2023-12-27|1636.52
#2023-12-28|1660.78
#2023-12-29|1661.10
#2024-01-01|1661.50
#2024-01-02|1648.50
#2024-01-03|1631.15
#2024-01-04|1639.43
#2024-01-05|1630.60
#2024-01-08|1616.40
#2024-01-09|1613.52
#2024-01-10|1609.48
#2024-01-11|1621.32
#2024-01-12|1626.39
#2024-01-15|1626.69
#2024-01-16|1604.72
#2024-01-17|1565.85
#2024-01-18|1570.72
#2024-01-19|1588.63
#2024-01-22|1579.96
#2024-01-23|1584.42
#2024-01-24|1611.79
#2024-01-25|1625.26
#2024-01-26|1612.08
#2024-01-29|1631.26
#2024-01-30|1612.70
#2024-01-31|1603.46
#2024-02-01|1608.43
#2024-02-02|1619.12
#2024-02-05|1615.07
#2024-02-06|1644.31
#2024-02-07|1643.23
#2024-02-08|1629.41
#2024-02-09|1625.95
#2024-02-12|1622.59
#2024-02-13|1625.93
#2024-02-14|1634.87
#2024-02-15|1657.27
#2024-02-16|1671.76
#2024-02-19|1663.88
#2024-02-20|1672.97
#2024-02-21|1676.77
#2024-02-22|1696.87
#2024-02-23|1698.17
#2024-02-26|1692.92
#2024-02-27|1698.16
#2024-02-28|1680.45
#2024-02-29|1681.26
#2024-03-01|1690.41
#2024-03-04|1706.55
#2024-03-05|1691.46
#2024-03-06|1709.98
#2024-03-07|1716.78
#2024-03-08|1730.90
#2024-03-11|1733.00
#2024-03-12|1753.93
#2024-03-13|1744.86
#2024-03-14|1749.09
#2024-03-15|1722.95
#2024-03-18|1731.66
#2024-03-19|1713.43
#2024-03-20|1710.82
#2024-03-21|1740.61
#2024-03-22|1726.76
#2024-03-25|1725.14
#2024-03-26|1731.25
#2024-03-27|1726.12
#2024-03-28|1735.28
#2024-03-29|1741.27
#2024-04-01|1741.14
#2024-04-02|1758.75
#2024-04-03|1746.43
#2024-04-04|1749.09
#2024-04-05|1749.39
#2024-04-08|1753.87
#2024-04-09|1769.01
#2024-04-10|1785.39
#2024-04-11|1780.51
#2024-04-12|1759.47
#2024-04-15|1737.44
#2024-04-16|1705.43
#2024-04-17|1712.07
#2024-04-18|1717.89
#2024-04-19|1687.16
#2024-04-22|1699.65
#2024-04-23|1719.87
#2024-04-24|1753.91
#2024-04-25|1746.51
#2024-04-26|1764.82
#2024-04-29|1779.92
#2024-04-30|1775.89
#2024-05-01|1775.73
#2024-05-02|1785.20
#2024-05-03|1800.78
#2024-05-06|1810.50
#2024-05-07|1804.10
#2024-05-08|1798.62
#2024-05-09|1795.77
#2024-05-10|1814.90
#2024-05-13|1830.26
#2024-05-14|1840.81
#2024-05-15|1848.71
#2024-05-16|1872.77
#2024-05-17|1882.05
#2024-05-20|1883.14
#2024-05-21|1869.29
#2024-05-22|1880.80
#2024-05-23|1882.58
#2024-05-24|1870.74
#2024-05-27|1883.38
#2024-05-28|1880.92
#2024-05-29|1851.12
#2024-05-30|1826.29
#2024-05-31|1811.46
#2024-06-03|1862.05
#2024-06-04|1816.66
#2024-06-05|1846.53
#2024-06-06|1872.26
#2024-06-07|1876.46
#2024-06-10|1873.89
#2024-06-11|1865.64
#2024-06-12|1872.48
#2024-06-13|1891.93
#2024-06-14|1893.78
#2024-06-17|1891.91
#2024-06-18|1901.86
#2024-06-19|1936.34
#2024-06-20|1938.56
#2024-06-21|1920.95
#2024-06-24|1909.57
#2024-06-25|1917.22
#2024-06-26|1922.54
#2024-06-27|1914.86
#2024-06-28|1919.06
#2024-07-01|1922.80
#2024-07-02|1914.55
#2024-07-03|1938.28
#2024-07-04|1962.99
#2024-07-05|1958.12
#2024-07-08|1967.64
#2024-07-09|1974.62
#2024-07-10|1973.31
#2024-07-11|2000.62
#2024-07-12|2001.39
#2024-07-15|1991.07
#2024-07-16|1983.43
#2024-07-17|1974.16
#2024-07-18|1965.14
#2024-07-19|1926.59
#2024-07-22|1918.11
#2024-07-23|1930.23
#2024-07-24|1923.39
#2024-07-25|1911.79
#2024-07-26|1900.82
#2024-07-29|1913.29
#2024-07-30|1906.17
#2024-07-31|1921.24
#2024-08-01|1934.55
#2024-08-02|1885.03
#2024-08-05|1812.56
#2024-08-06|1835.12
#2024-08-07|1875.56
#2024-08-08|1863.65
#2024-08-09|1899.56
#2024-08-12|1909.66
#2024-08-13|1908.24
#2024-08-14|1914.33
#2024-08-15|1907.32
#2024-08-16|1946.69
#2024-08-19|1963.53
#2024-08-20|1968.59
#2024-08-21|1958.12
#2024-08-22|1963.66
#2024-08-23|1961.91
#2024-08-26|1978.55
#2024-08-27|1971.87
#2024-08-28|1972.60
#2024-08-29|1970.88
#2024-08-30|1981.15
#2024-09-02|1972.50
#2024-09-03|1965.82
#2024-09-04|1931.02
#2024-09-05|1936.87
#2024-09-06|1942.71
#2024-09-09|1921.66
#2024-09-10|1928.35
#2024-09-11|1923.88
#2024-09-12|1961.40
#2024-09-13|1971.38
#2024-09-16|1979.77
#2024-09-17|1988.26
#2024-09-18|1979.32
#2024-09-19|2006.75
#2024-09-20|2028.59
#2024-09-23|2037.60
#2024-09-24|2074.41
#2024-09-25|2092.04
#2024-09-26|2137.05
#2024-09-27|2158.32
#2024-09-30|2148.51
#2024-10-01|2150.93
#2024-10-02|2197.13
#2024-10-03|2165.32
#2024-10-04|2178.52
#2024-10-07|2187.26
#2024-10-08|2118.57
#2024-10-09|2114.61
#2024-10-10|2135.70
#2024-10-11|2144.19
#2024-10-14|2144.93
#2024-10-15|2126.92
#2024-10-16|2112.81
#2024-10-17|2097.65
#2024-10-18|2148.97
#2024-10-21|2133.55
#2024-10-22|2120.14
#2024-10-23|2121.34
#2024-10-24|2104.65
#2024-10-25|2105.21
#2024-10-28|2103.79
#2024-10-29|2102.86
#2024-10-30|2084.67
#2024-10-31|2074.55
#2024-11-01|2084.57
#2024-11-04|2088.23
#2024-11-05|2115.56
#2024-11-06|2102.35
#2024-11-07|2110.96
#2024-11-08|2110.33
#2024-11-11|2093.17
#2024-11-12|2042.87
#2024-11-13|2027.64
#2024-11-14|2008.37
#2024-11-15|2010.71
#2024-11-18|2008.18
#2024-11-19|2023.82
#2024-11-20|2020.00
#2024-11-21|1998.65
#2024-11-22|2010.65
#2024-11-25|2020.53
#2024-11-26|2008.40
#2024-11-27|2017.78
#2024-11-28|2002.34
#2024-11-29|2005.21
#2024-12-02|2028.15
#2024-12-03|2051.04
#2024-12-04|2061.60
#2024-12-05|2062.51
#2024-12-06|2073.49
#2024-12-09|2093.90
#2024-12-10|2083.15
#2024-12-11|2069.36
#2024-12-12|2082.61
#2024-12-13|2073.12
#2024-12-16|2068.54
#2024-12-17|2050.26
#2024-12-18|2057.17
#2024-12-19|2033.96
#2024-12-20|2008.95
#2024-12-23|2038.17
#2024-12-24|2045.24
#2024-12-25|2047.18
#2024-12-26|2047.59
#2024-12-27|2048.08
#2024-12-30|2040.20
#2024-12-31|2031.97
#2025-01-01|2034.75
#2025-01-02|2024.61
#2025-01-03|2028.32
#2025-01-06|2032.80
#2025-01-07|2028.79
#2025-01-08|2006.27
#2025-01-09|1993.09
#2025-01-10|1977.58
#2025-01-13|1936.24
#2025-01-14|1963.55
#2025-01-15|1961.49
#2025-01-16|1989.47
#2025-01-17|1993.28
#2025-01-20|2018.18
#2025-01-21|2017.00
#2025-01-22|2015.58
#2025-01-23|2015.72
#2025-01-24|2028.29
#2025-01-27|2026.03
#2025-01-28|2029.50
#2025-01-29|2036.93
#2025-01-30|2037.68
#2025-01-31|2043.21
#2025-02-03|2001.51
#2025-02-04|2044.14
#2025-02-05|2047.89
#2025-02-06|2055.40
#2025-02-07|2072.95
#2025-02-10|2071.81
#2025-02-11|2060.63
#2025-02-12|2078.57
#2025-02-13|2077.48
#2025-02-14|2100.22
#2025-02-17|2116.07
#2025-02-18|2134.51
#2025-02-19|2123.32
#2025-02-20|2105.93
#2025-02-21|2151.14
#2025-02-24|2127.03
#2025-02-25|2094.13
#2025-02-26|2130.13
#2025-02-27|2108.88
#2025-02-28|2061.01
#2025-03-03|2056.32
#2025-03-04|2045.49
#2025-03-05|2092.80
#2025-03-06|2130.38
#2025-03-07|2124.37
#2025-03-10|2091.51
#2025-03-11|2081.30
#2025-03-12|2080.94
#2025-03-13|2063.16
#2025-03-14|2085.34
#2025-03-17|2099.67
#2025-03-18|2142.63
#2025-03-19|2134.18
#2025-03-20|2131.03
#2025-03-21|2113.07
#2025-03-24|2130.05
#2025-03-25|2112.23
#2025-03-26|2112.92
#2025-03-27|2110.11
#2025-03-28|2098.66
#2025-03-31|2062.23
#2025-04-01|2074.99
#2025-04-02|2081.63
#2025-04-03|2064.95
#2025-04-04|2053.90
#2025-04-07|1867.86
#2025-04-08|1869.32
#2025-04-09|1846.84
#2025-04-10|1906.37
#2025-04-11|1949.45
#2025-04-14|1966.41
#2025-04-15|1994.89
#2025-04-16|1967.84
#2025-04-17|1987.79
#2025-04-18|1990.28
#2025-04-21|1996.34
#2025-04-22|1993.44
#2025-04-23|2044.28
#2025-04-24|2030.59
#2025-04-25|2038.24
#2025-04-28|2055.20
#2025-04-29|2060.48
#2025-04-30|2080.04
#2025-05-01|2079.81
#2025-05-02|2130.45
#2025-05-05|2153.33
#2025-05-06|2144.04
#2025-05-07|2139.39
#2025-05-08|2122.77
#2025-05-09|2134.17
#2025-05-12|2195.40
#2025-05-13|2173.29
#2025-05-14|2215.88
#2025-05-15|2218.90
#2025-05-16|2217.66
#2025-05-19|2203.29
#2025-05-20|2200.76
#2025-05-21|2221.53
#2025-05-22|2201.17
#2025-05-23|2216.96
#2025-05-26|2205.74
#2025-05-27|2194.74
#2025-05-28|2189.48
#2025-05-29|2200.17
#2025-05-30|2180.99
#2025-06-02|2167.44
#2025-06-03|2176.05
#2025-06-04|2200.48
#2025-06-05|2218.51
#2025-06-06|2222.44
#2025-06-09|2244.51
#2025-06-10|2262.42
#2025-06-11|2281.90
#2025-06-12|2259.84
#2025-06-13|2237.52
#2025-06-16|2250.15
#2025-06-17|2252.15
#2025-06-18|2242.44
#2025-06-19|2207.94
#2025-06-20|2235.98
#2025-06-23|2216.87
#2025-06-24|2263.69
#2025-06-25|2288.86
#2025-06-26|2303.76
#2025-06-27|2315.55
#2025-06-30|2285.90
#2025-07-01|2303.04
#2025-07-02|2306.62
#2025-07-03|2311.16
#2025-07-04|2303.31
#2025-07-07|2292.96
#2025-07-08|2302.52
#2025-07-09|2294.40
#2025-07-10|2299.64
#2025-07-11|2296.60
#2025-07-14|2294.67
#2025-07-15|2326.87
#2025-07-16|2330.45
#2025-07-17|2327.06
#2025-07-18|2348.05
#2025-07-21|2352.78
#2025-07-22|2342.85
#2025-07-23|2378.47
#2025-07-24|2378.43
#2025-07-25|2355.49
#2025-07-28|2353.68
#2025-07-29|2344.59
#2025-07-30|2337.41
#2025-07-31|2320.44
#2025-08-01|2295.36
#2025-08-04|2312.33
#2025-08-05|2326.47
#2025-08-06|2316.20
#2025-08-07|2348.76
#2025-08-08|2330.04
#2025-08-11|2340.02
#2025-08-12|2335.72
#2025-08-13|2381.76
#2025-08-14|2372.08
#2025-08-15|2366.68
#2025-08-18|2378.17
#2025-08-19|2381.31
#2025-08-20|2354.20
#2025-08-21|2353.20
#2025-08-22|2346.78
#2025-08-25|2390.69
#2025-08-26|2370.13
#2025-08-27|2364.57
#2025-08-28|2329.31
#2025-08-29|2322.56
#2025-09-01|2356.88
#2025-09-02|2350.72
#2025-09-03|2352.76
#2025-09-04|2341.14
#2025-09-05|2368.15
#2025-09-08|2383.86
#2025-09-09|2416.59
#2025-09-10|2443.03
#2025-09-11|2441.14
#2025-09-12|2477.10
#2025-09-15|2479.12
#2025-09-16|2500.05
#2025-09-17|2524.58
#2025-09-18|2517.53
#2025-09-19|2506.10
#2025-09-22|2507.00
#2025-09-23|2508.58
#2025-09-24|2523.38
#2025-09-25|2508.38
#2025-09-26|2467.81
#2025-09-29|2488.45
#2025-09-30|2503.67
#2025-10-01|2518.39
#2025-10-02|2555.34
#2025-10-03|2571.68
#2025-10-06|2568.32
#2025-10-07|2581.83
#2025-10-08|2565.31
#2025-10-09|2577.15
#2025-10-10|2552.90
#2025-10-13|2519.44
#2025-10-14|2489.14
#2025-10-15|2542.05
#2025-10-16|2560.72
#2025-10-17|2521.68
#2025-10-20|2567.13
#2025-10-21|2576.64
#2025-10-22|2558.12
#2025-10-23|2561.93
#2025-10-24|2568.27
#2025-10-27|2605.93
#2025-10-28|2593.16
#2025-10-29|2613.04
#2025-10-30|2602.51
#2025-10-31|2572.59
#2025-11-03|2580.21
#2025-11-04|2560.54
#2025-11-05|2541.63
#2025-11-06|2562.05
#2025-11-07|2538.82
#2025-11-10|2565.99
#2025-11-11|2564.21
#2025-11-12|2578.59
#2025-11-13|2581.13
#2025-11-14|2539.77
#2025-11-17|2542.15
#2025-11-18|2499.53
#2025-11-19|2496.13
#2025-11-20|2523.47
#2025-11-21|2451.76
#2025-11-24|2470.83
#2025-11-25|2493.89
#2025-11-26|2519.13
#2025-11-27|2516.00
#2025-11-28|2511.96
#2025-12-01|2508.96
#2025-12-02|2514.50
#2025-12-03|2506.67
#2025-12-04|2515.28
#2025-12-05|2535.02
#2025-12-08|2532.14
#2025-12-09|2514.67
#2025-12-10|2524.19
#2025-12-11|2506.26
#2025-12-12|2535.17
#2025-12-15|2500.12
#2025-12-16|2463.47
#2025-12-17|2475.49
#2025-12-18|2473.77
#2025-12-19|2498.76
#2025-12-22|2521.73
#2025-12-23|2525.38
#2025-12-24|2525.33
#2025-12-25|2524.87
#2025-12-26|2528.84
#2025-12-29|2527.93
#2025-12-30|2532.75
#2025-12-31|2541.01
#2026-01-01|2542.90
#2026-01-02|2587.73
#2026-01-05|2618.07
#2026-01-06|2640.22
#2026-01-07|2623.08
#2026-01-08|2594.84
#2026-01-09|2586.58
#2026-01-12|2615.10
#2026-01-13|2627.63
#2026-01-14|2642.40
#2026-01-15|2628.58
#2026-01-16|2642.32
#2026-01-19|2633.49
#2026-01-20|2619.59
#2026-01-21|2598.48
#2026-01-22|2619.86
#2026-01-23|2622.86
#2026-01-26|2623.42
#2026-01-27|2652.86
#2026-01-28|2697.14
#2026-01-29|2690.62
#2026-01-30|2642.78
#2026-02-02|2603.57
#2026-02-03|2646.96
#2026-02-04|2638.74
#2026-02-05|2622.33
#2026-02-06|2615.00
#2026-02-09|2662.19
#2026-02-10|2695.65
#2026-02-11|2721.05
#2026-02-12|2708.66
#2026-02-13|2680.26
#2026-02-16|2689.57
#2026-02-17|2691.62
#2026-02-18|2695.21
#2026-02-19|2684.71
#2026-02-20|2668.00
#2026-02-23|2698.37
#2026-02-24|2700.27
#2026-02-25|2735.12
#2026-02-26|2716.16
#2026-02-27|2710.23
#2026-03-02|2654.86
#2026-03-03|2620.13
#2026-03-04|2536.04
#2026-03-05|2570.74
#2026-03-06|2576.13
#2026-03-09|2500.07
#2026-03-10|2559.66
#2026-03-11|2591.73
#2026-03-12|2556.07
#2026-03-13|2524.43
#2026-03-16|2533.58
#2026-03-17|2560.71
#2026-03-18|2586.92
#2026-03-19|2511.24
#2026-03-20|2487.79
#2026-03-23|2414.15
#2026-03-24|2448.85
#2026-03-25|2498.02
#2026-03-26|2479.06
#2026-03-27|2450.78
#2026-03-30|2402.28
#2026-03-31|2381.92
#2026-04-01|2460.64
#2026-04-02|2444.19