Table Data - NASDAQ Emerging Markets: Asia Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets: Asia Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIALMT |
| 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 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIALMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 250.95 |
| 2001-04-02 | 245.32 |
| 2001-04-03 | 239.51 |
| 2001-04-04 | 232.15 |
| 2001-04-05 | 232.38 |
| 2001-04-06 | 236.97 |
| 2001-04-09 | 231.70 |
| 2001-04-10 | 230.66 |
| 2001-04-11 | 236.22 |
| 2001-04-12 | 238.18 |
| 2001-04-13 | . |
| 2001-04-16 | 235.99 |
| 2001-04-17 | 235.87 |
| 2001-04-18 | 243.06 |
| 2001-04-19 | 250.98 |
| 2001-04-20 | 248.73 |
| 2001-04-23 | 248.75 |
| 2001-04-24 | 248.43 |
| 2001-04-25 | 247.93 |
| 2001-04-26 | 247.45 |
| 2001-04-27 | 244.21 |
| 2001-04-30 | 247.09 |
| 2001-05-01 | 247.20 |
| 2001-05-02 | 250.66 |
| 2001-05-03 | 253.35 |
| 2001-05-04 | 247.46 |
| 2001-05-07 | 248.86 |
| 2001-05-08 | 247.37 |
| 2001-05-09 | 247.86 |
| 2001-05-10 | 245.18 |
| 2001-05-11 | 247.38 |
| 2001-05-14 | 245.06 |
| 2001-05-15 | 243.88 |
| 2001-05-16 | 241.35 |
| 2001-05-17 | 246.47 |
| 2001-05-18 | 245.74 |
| 2001-05-21 | 243.28 |
| 2001-05-22 | 245.17 |
| 2001-05-23 | 250.88 |
| 2001-05-24 | 251.00 |
| 2001-05-25 | 249.86 |
| 2001-05-28 | . |
| 2001-05-29 | 247.54 |
| 2001-05-30 | 245.07 |
| 2001-05-31 | 242.55 |
| 2001-06-01 | 240.31 |
| 2001-06-04 | 240.31 |
| 2001-06-05 | 240.95 |
| 2001-06-06 | 244.44 |
| 2001-06-07 | 244.13 |
| 2001-06-08 | 248.93 |
| 2001-06-11 | 248.52 |
| 2001-06-12 | 248.32 |
| 2001-06-13 | 247.25 |
| 2001-06-14 | 243.76 |
| 2001-06-15 | 243.44 |
| 2001-06-18 | 238.81 |
| 2001-06-19 | 239.04 |
| 2001-06-20 | 237.40 |
| 2001-06-21 | 237.29 |
| 2001-06-22 | 235.78 |
| 2001-06-25 | 235.75 |
| 2001-06-26 | 232.80 |
| 2001-06-27 | 233.42 |
| 2001-06-28 | 230.92 |
| 2001-06-29 | 235.84 |
| 2001-07-02 | 235.84 |
| 2001-07-03 | 235.58 |
| 2001-07-04 | . |
| 2001-07-05 | 233.25 |
| 2001-07-06 | 231.60 |
| 2001-07-09 | 227.59 |
| 2001-07-10 | 226.57 |
| 2001-07-11 | 222.96 |
| 2001-07-12 | 226.00 |
| 2001-07-13 | 221.85 |
| 2001-07-16 | 219.51 |
| 2001-07-17 | 219.06 |
| 2001-07-18 | 215.79 |
| 2001-07-19 | 215.51 |
| 2001-07-20 | 215.51 |
| 2001-07-23 | 212.51 |
| 2001-07-24 | 210.60 |
| 2001-07-25 | 212.69 |
| 2001-07-26 | 216.17 |
| 2001-07-27 | 217.90 |
| 2001-07-30 | 217.26 |
| 2001-07-31 | 219.76 |
| 2001-08-01 | 221.97 |
| 2001-08-02 | 225.61 |
| 2001-08-03 | 225.99 |
| 2001-08-06 | 223.42 |
| 2001-08-07 | 221.00 |
| 2001-08-08 | 223.01 |
| 2001-08-09 | 219.22 |
| 2001-08-10 | 220.34 |
| 2001-08-13 | 221.66 |
| 2001-08-14 | 226.31 |
| 2001-08-15 | 227.27 |
| 2001-08-16 | 227.28 |
| 2001-08-17 | 224.97 |
| 2001-08-20 | 220.80 |
| 2001-08-21 | 221.46 |
| 2001-08-22 | 219.59 |
| 2001-08-23 | 219.51 |
| 2001-08-24 | 216.43 |
| 2001-08-27 | 220.11 |
| 2001-08-28 | 219.48 |
| 2001-08-29 | 220.92 |
| 2001-08-30 | 220.14 |
| 2001-08-31 | 218.54 |
| 2001-09-03 | . |
| 2001-09-04 | 219.46 |
| 2001-09-05 | 217.06 |
| 2001-09-06 | 214.54 |
| 2001-09-07 | 213.54 |
| 2001-09-10 | 211.91 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 185.54 |
| 2001-09-18 | 187.14 |
| 2001-09-19 | 189.43 |
| 2001-09-20 | 186.19 |
| 2001-09-21 | 180.55 |
| 2001-09-24 | 181.09 |
| 2001-09-25 | 178.10 |
| 2001-09-26 | 180.94 |
| 2001-09-27 | 180.21 |
| 2001-09-28 | 183.15 |
| 2001-10-01 | 182.86 |
| 2001-10-02 | 179.69 |
| 2001-10-03 | 178.39 |
| 2001-10-04 | 181.87 |
| 2001-10-05 | 184.06 |
| 2001-10-08 | 180.66 |
| 2001-10-09 | 186.28 |
| 2001-10-10 | 186.37 |
| 2001-10-11 | 192.36 |
| 2001-10-12 | 192.57 |
| 2001-10-15 | 190.44 |
| 2001-10-16 | 192.93 |
| 2001-10-17 | 194.85 |
| 2001-10-18 | 193.27 |
| 2001-10-19 | 194.19 |
| 2001-10-22 | 194.46 |
| 2001-10-23 | 195.79 |
| 2001-10-24 | 200.31 |
| 2001-10-25 | 200.96 |
| 2001-10-26 | 201.88 |
| 2001-10-29 | 202.80 |
| 2001-10-30 | 197.17 |
| 2001-10-31 | 197.22 |
| 2001-11-01 | 198.21 |
| 2001-11-02 | 200.06 |
| 2001-11-05 | 202.86 |
| 2001-11-06 | 203.48 |
| 2001-11-07 | 204.28 |
| 2001-11-08 | 206.66 |
| 2001-11-09 | 208.29 |
| 2001-11-12 | 209.77 |
| 2001-11-13 | 209.71 |
| 2001-11-14 | 216.12 |
| 2001-11-15 | 221.27 |
| 2001-11-16 | 223.35 |
| 2001-11-19 | 227.32 |
| 2001-11-20 | 222.68 |
| 2001-11-21 | 225.08 |
| 2001-11-22 | . |
| 2001-11-23 | 228.88 |
| 2001-11-26 | 233.85 |
| 2001-11-27 | 232.85 |
| 2001-11-28 | 225.90 |
| 2001-11-29 | 225.25 |
| 2001-11-30 | 226.32 |
| 2001-12-03 | 231.49 |
| 2001-12-04 | 234.91 |
| 2001-12-05 | 244.20 |
| 2001-12-06 | 250.77 |
| 2001-12-07 | 254.91 |
| 2001-12-10 | 248.97 |
| 2001-12-11 | 248.50 |
| 2001-12-12 | 255.41 |
| 2001-12-13 | 250.40 |
| 2001-12-14 | 249.42 |
| 2001-12-17 | 245.50 |
| 2001-12-18 | 243.24 |
| 2001-12-19 | 242.46 |
| 2001-12-20 | 245.54 |
| 2001-12-21 | 237.73 |
| 2001-12-24 | 239.05 |
| 2001-12-25 | . |
| 2001-12-26 | 243.30 |
| 2001-12-27 | 244.34 |
| 2001-12-28 | 249.47 |
| 2001-12-31 | 253.97 |
| 2002-01-01 | . |
| 2002-01-02 | 256.62 |
| 2002-01-03 | 256.11 |
| 2002-01-04 | 262.76 |
| 2002-01-07 | 267.90 |
| 2002-01-08 | 263.99 |
| 2002-01-09 | 265.70 |
| 2002-01-10 | 262.17 |
| 2002-01-11 | 257.91 |
| 2002-01-14 | 258.83 |
| 2002-01-15 | 255.07 |
| 2002-01-16 | 251.84 |
| 2002-01-17 | 252.39 |
| 2002-01-18 | 252.10 |
| 2002-01-21 | . |
| 2002-01-22 | 257.20 |
| 2002-01-23 | 258.30 |
| 2002-01-24 | 260.36 |
| 2002-01-25 | 265.41 |
| 2002-01-28 | 267.30 |
| 2002-01-29 | 264.55 |
| 2002-01-30 | 261.03 |
| 2002-01-31 | 262.47 |
| 2002-02-01 | 261.73 |
| 2002-02-04 | 261.32 |
| 2002-02-05 | 262.25 |
| 2002-02-06 | 263.70 |
| 2002-02-07 | 261.16 |
| 2002-02-08 | 262.95 |
| 2002-02-11 | 263.46 |
| 2002-02-12 | 263.59 |
| 2002-02-13 | 263.86 |
| 2002-02-14 | 270.59 |
| 2002-02-15 | 270.12 |
| 2002-02-18 | . |
| 2002-02-19 | 268.98 |
| 2002-02-20 | 263.94 |
| 2002-02-21 | 263.77 |
| 2002-02-22 | 262.71 |
| 2002-02-25 | 259.97 |
| 2002-02-26 | 261.06 |
| 2002-02-27 | 267.25 |
| 2002-02-28 | 266.57 |
| 2002-03-01 | 266.81 |
| 2002-03-04 | 274.07 |
| 2002-03-05 | 278.41 |
| 2002-03-06 | 282.00 |
| 2002-03-07 | 280.57 |
| 2002-03-08 | 279.04 |
| 2002-03-11 | 283.62 |
| 2002-03-12 | 282.58 |
| 2002-03-13 | 280.88 |
| 2002-03-14 | 281.08 |
| 2002-03-15 | 278.00 |
| 2002-03-18 | 279.50 |
| 2002-03-19 | 279.04 |
| 2002-03-20 | 282.31 |
| 2002-03-21 | 280.62 |
| 2002-03-22 | 283.01 |
| 2002-03-25 | 281.87 |
| 2002-03-26 | 282.45 |
| 2002-03-27 | 283.19 |
| 2002-03-28 | 283.98 |
| 2002-03-29 | . |
| 2002-04-01 | 282.61 |
| 2002-04-02 | 286.05 |
| 2002-04-03 | 286.83 |
| 2002-04-04 | 284.83 |
| 2002-04-05 | 285.30 |
| 2002-04-08 | 283.25 |
| 2002-04-09 | 280.44 |
| 2002-04-10 | 277.83 |
| 2002-04-11 | 279.04 |
| 2002-04-12 | 282.96 |
| 2002-04-15 | 285.29 |
| 2002-04-16 | 286.72 |
| 2002-04-17 | 294.01 |
| 2002-04-18 | 294.27 |
| 2002-04-19 | 294.01 |
| 2002-04-22 | 294.09 |
| 2002-04-23 | 294.77 |
| 2002-04-24 | 294.61 |
| 2002-04-25 | 288.41 |
| 2002-04-26 | 287.58 |
| 2002-04-29 | 281.73 |
| 2002-04-30 | 280.98 |
| 2002-05-01 | 281.00 |
| 2002-05-02 | 279.73 |
| 2002-05-03 | 280.57 |
| 2002-05-06 | 272.05 |
| 2002-05-07 | 273.06 |
| 2002-05-08 | 275.49 |
| 2002-05-09 | 275.61 |
| 2002-05-10 | 274.78 |
| 2002-05-13 | 273.92 |
| 2002-05-14 | 276.12 |
| 2002-05-15 | 282.55 |
| 2002-05-16 | 280.37 |
| 2002-05-17 | 283.13 |
| 2002-05-20 | 278.72 |
| 2002-05-21 | 273.08 |
| 2002-05-22 | 277.79 |
| 2002-05-23 | 274.66 |
| 2002-05-24 | 279.19 |
| 2002-05-27 | . |
| 2002-05-28 | 278.14 |
| 2002-05-29 | 276.67 |
| 2002-05-30 | 276.81 |
| 2002-05-31 | 272.51 |
| 2002-06-03 | 273.02 |
| 2002-06-04 | 271.81 |
| 2002-06-05 | 273.07 |
| 2002-06-06 | 273.50 |
| 2002-06-07 | 267.70 |
| 2002-06-10 | 270.64 |
| 2002-06-11 | 269.57 |
| 2002-06-12 | 269.15 |
| 2002-06-13 | 272.68 |
| 2002-06-14 | 272.01 |
| 2002-06-17 | 269.56 |
| 2002-06-18 | 269.35 |
| 2002-06-19 | 263.03 |
| 2002-06-20 | 264.13 |
| 2002-06-21 | 264.84 |
| 2002-06-24 | 263.34 |
| 2002-06-25 | 261.15 |
| 2002-06-26 | 251.66 |
| 2002-06-27 | 252.35 |
| 2002-06-28 | 258.44 |
| 2002-07-01 | 254.76 |
| 2002-07-02 | 255.59 |
| 2002-07-03 | 257.02 |
| 2002-07-04 | . |
| 2002-07-05 | 265.92 |
| 2002-07-08 | 269.22 |
| 2002-07-09 | 272.99 |
| 2002-07-10 | 269.51 |
| 2002-07-11 | 263.92 |
| 2002-07-12 | 271.77 |
| 2002-07-15 | 270.75 |
| 2002-07-16 | 268.13 |
| 2002-07-17 | 266.68 |
| 2002-07-18 | 266.61 |
| 2002-07-19 | 262.25 |
| 2002-07-22 | 254.98 |
| 2002-07-23 | 259.15 |
| 2002-07-24 | 251.26 |
| 2002-07-25 | 251.91 |
| 2002-07-26 | 242.07 |
| 2002-07-29 | 241.09 |
| 2002-07-30 | 248.00 |
| 2002-07-31 | 246.88 |
| 2002-08-01 | 245.65 |
| 2002-08-02 | 243.78 |
| 2002-08-05 | 234.08 |
| 2002-08-06 | 231.68 |
| 2002-08-07 | 236.48 |
| 2002-08-08 | 235.79 |
| 2002-08-09 | 240.68 |
| 2002-08-12 | 241.27 |
| 2002-08-13 | 243.09 |
| 2002-08-14 | 245.52 |
| 2002-08-15 | 247.14 |
| 2002-08-16 | 248.31 |
| 2002-08-19 | 247.09 |
| 2002-08-20 | 250.22 |
| 2002-08-21 | 250.22 |
| 2002-08-22 | 250.90 |
| 2002-08-23 | 249.63 |
| 2002-08-26 | 247.56 |
| 2002-08-27 | 245.22 |
| 2002-08-28 | 242.82 |
| 2002-08-29 | 242.62 |
| 2002-08-30 | 243.14 |
| 2002-09-02 | . |
| 2002-09-03 | 239.53 |
| 2002-09-04 | 236.71 |
| 2002-09-05 | 235.47 |
| 2002-09-06 | 233.30 |
| 2002-09-09 | 233.22 |
| 2002-09-10 | 237.82 |
| 2002-09-11 | 238.75 |
| 2002-09-12 | 240.17 |
| 2002-09-13 | 235.16 |
| 2002-09-16 | 228.87 |
| 2002-09-17 | 235.72 |
| 2002-09-18 | 229.54 |
| 2002-09-19 | 229.69 |
| 2002-09-20 | 227.40 |
| 2002-09-23 | 221.71 |
| 2002-09-24 | 219.44 |
| 2002-09-25 | 215.07 |
| 2002-09-26 | 216.37 |
| 2002-09-27 | 216.79 |
| 2002-09-30 | 214.16 |
| 2002-10-01 | 214.03 |
| 2002-10-02 | 213.85 |
| 2002-10-03 | 211.44 |
| 2002-10-04 | 211.69 |
| 2002-10-07 | 205.40 |
| 2002-10-08 | 206.73 |
| 2002-10-09 | 204.88 |
| 2002-10-10 | 199.91 |
| 2002-10-11 | 198.87 |
| 2002-10-14 | 202.41 |
| 2002-10-15 | 208.08 |
| 2002-10-16 | 213.60 |
| 2002-10-17 | 216.37 |
| 2002-10-18 | 222.71 |
| 2002-10-21 | 220.65 |
| 2002-10-22 | 217.07 |
| 2002-10-23 | 224.45 |
| 2002-10-24 | 223.95 |
| 2002-10-25 | 223.56 |
| 2002-10-28 | 227.02 |
| 2002-10-29 | 225.78 |
| 2002-10-30 | 222.03 |
| 2002-10-31 | 224.86 |
| 2002-11-01 | 221.40 |
| 2002-11-04 | 227.33 |
| 2002-11-05 | 226.13 |
| 2002-11-06 | 231.26 |
| 2002-11-07 | 232.55 |
| 2002-11-08 | 233.22 |
| 2002-11-11 | 227.96 |
| 2002-11-12 | 226.82 |
| 2002-11-13 | 226.02 |
| 2002-11-14 | 225.03 |
| 2002-11-15 | 231.50 |
| 2002-11-18 | 230.12 |
| 2002-11-19 | 229.18 |
| 2002-11-20 | 228.13 |
| 2002-11-21 | 229.08 |
| 2002-11-22 | 232.87 |
| 2002-11-25 | 235.09 |
| 2002-11-26 | 233.70 |
| 2002-11-27 | 232.58 |
| 2002-11-28 | . |
| 2002-11-29 | 235.32 |
| 2002-12-02 | 236.39 |
| 2002-12-03 | 238.85 |
| 2002-12-04 | 234.41 |
| 2002-12-05 | 235.05 |
| 2002-12-06 | 235.03 |
| 2002-12-09 | 236.97 |
| 2002-12-10 | 233.87 |
| 2002-12-11 | 233.06 |
| 2002-12-12 | 234.27 |
| 2002-12-13 | 232.11 |
| 2002-12-16 | 230.45 |
| 2002-12-17 | 232.08 |
| 2002-12-18 | 231.91 |
| 2002-12-19 | 231.61 |
| 2002-12-20 | 233.39 |
| 2002-12-23 | 230.73 |
| 2002-12-24 | 229.51 |
| 2002-12-25 | . |
| 2002-12-26 | 230.26 |
| 2002-12-27 | 229.83 |
| 2002-12-30 | 224.20 |
| 2002-12-31 | 224.58 |
| 2003-01-01 | . |
| 2003-01-02 | 225.29 |
| 2003-01-03 | 230.98 |
| 2003-01-06 | 233.40 |
| 2003-01-07 | 232.49 |
| 2003-01-08 | 234.61 |
| 2003-01-09 | 232.53 |
| 2003-01-10 | 233.56 |
| 2003-01-13 | 239.85 |
| 2003-01-14 | 241.06 |
| 2003-01-15 | 241.05 |
| 2003-01-16 | 239.17 |
| 2003-01-17 | 237.15 |
| 2003-01-20 | . |
| 2003-01-21 | 236.44 |
| 2003-01-22 | 235.86 |
| 2003-01-23 | 238.06 |
| 2003-01-24 | 235.59 |
| 2003-01-27 | 231.48 |
| 2003-01-28 | 232.96 |
| 2003-01-29 | 230.78 |
| 2003-01-30 | 231.48 |
| 2003-01-31 | 231.99 |
| 2003-02-03 | 232.37 |
| 2003-02-04 | 232.82 |
| 2003-02-05 | 232.62 |
| 2003-02-06 | 227.36 |
| 2003-02-07 | 223.64 |
| 2003-02-10 | 221.30 |
| 2003-02-11 | 220.13 |
| 2003-02-12 | 221.66 |
| 2003-02-13 | 217.90 |
| 2003-02-14 | 217.56 |
| 2003-02-17 | . |
| 2003-02-18 | 223.93 |
| 2003-02-19 | 223.11 |
| 2003-02-20 | 223.83 |
| 2003-02-21 | 223.47 |
| 2003-02-24 | 225.86 |
| 2003-02-25 | 220.31 |
| 2003-02-26 | 219.45 |
| 2003-02-27 | 218.70 |
| 2003-02-28 | 217.41 |
| 2003-03-03 | 221.46 |
| 2003-03-04 | 219.21 |
| 2003-03-05 | 214.65 |
| 2003-03-06 | 212.60 |
| 2003-03-07 | 210.59 |
| 2003-03-10 | 209.21 |
| 2003-03-11 | 207.55 |
| 2003-03-12 | 207.95 |
| 2003-03-13 | 208.58 |
| 2003-03-14 | 211.88 |
| 2003-03-17 | 206.52 |
| 2003-03-18 | 212.96 |
| 2003-03-19 | 213.29 |
| 2003-03-20 | 218.85 |
| 2003-03-21 | 219.12 |
| 2003-03-24 | 217.63 |
| 2003-03-25 | 214.74 |
| 2003-03-26 | 214.94 |
| 2003-03-27 | 213.89 |
| 2003-03-28 | 213.67 |
| 2003-03-31 | 207.74 |
| 2003-04-01 | 208.06 |
| 2003-04-02 | 208.61 |
| 2003-04-03 | 209.67 |
| 2003-04-04 | 214.33 |
| 2003-04-07 | 219.10 |
| 2003-04-08 | 218.35 |
| 2003-04-09 | 215.36 |
| 2003-04-10 | 215.99 |
| 2003-04-11 | 216.18 |
| 2003-04-14 | 215.80 |
| 2003-04-15 | 218.63 |
| 2003-04-16 | 223.44 |
| 2003-04-17 | 221.64 |
| 2003-04-18 | . |
| 2003-04-21 | 223.80 |
| 2003-04-22 | 219.28 |
| 2003-04-23 | 218.26 |
| 2003-04-24 | 213.22 |
| 2003-04-25 | 207.64 |
| 2003-04-28 | 206.99 |
| 2003-04-29 | 212.65 |
| 2003-04-30 | 213.09 |
| 2003-05-01 | 213.12 |
| 2003-05-02 | 213.94 |
| 2003-05-05 | 214.94 |
| 2003-05-06 | 216.40 |
| 2003-05-07 | 219.24 |
| 2003-05-08 | 217.32 |
| 2003-05-09 | 218.05 |
| 2003-05-12 | 220.66 |
| 2003-05-13 | 220.42 |
| 2003-05-14 | 219.95 |
| 2003-05-15 | 221.17 |
| 2003-05-16 | 219.16 |
| 2003-05-19 | 217.57 |
| 2003-05-20 | 217.92 |
| 2003-05-21 | 217.90 |
| 2003-05-22 | 218.57 |
| 2003-05-23 | 222.64 |
| 2003-05-26 | . |
| 2003-05-27 | 225.08 |
| 2003-05-28 | 227.98 |
| 2003-05-29 | 230.13 |
| 2003-05-30 | 230.96 |
| 2003-06-02 | 236.50 |
| 2003-06-03 | 235.43 |
| 2003-06-04 | 236.38 |
| 2003-06-05 | 238.74 |
| 2003-06-06 | 239.27 |
| 2003-06-09 | 242.49 |
| 2003-06-10 | 241.87 |
| 2003-06-11 | 241.64 |
| 2003-06-12 | 244.90 |
| 2003-06-13 | 246.60 |
| 2003-06-16 | 245.53 |
| 2003-06-17 | 251.23 |
| 2003-06-18 | 251.67 |
| 2003-06-19 | 254.00 |
| 2003-06-20 | 253.50 |
| 2003-06-23 | 250.04 |
| 2003-06-24 | 247.61 |
| 2003-06-25 | 250.15 |
| 2003-06-26 | 250.22 |
| 2003-06-27 | 250.33 |
| 2003-06-30 | 249.04 |
| 2003-07-01 | 252.88 |
| 2003-07-02 | 256.74 |
| 2003-07-03 | 260.15 |
| 2003-07-04 | . |
| 2003-07-07 | 268.63 |
| 2003-07-08 | 271.13 |
| 2003-07-09 | 270.48 |
| 2003-07-10 | 267.93 |
| 2003-07-11 | 267.54 |
| 2003-07-14 | 273.13 |
| 2003-07-15 | 272.23 |
| 2003-07-16 | 274.43 |
| 2003-07-17 | 269.97 |
| 2003-07-18 | 267.37 |
| 2003-07-21 | 265.17 |
| 2003-07-22 | 265.78 |
| 2003-07-23 | 264.93 |
| 2003-07-24 | 269.07 |
| 2003-07-25 | 269.37 |
| 2003-07-28 | 272.44 |
| 2003-07-29 | 271.68 |
| 2003-07-30 | 270.26 |
| 2003-07-31 | 270.90 |
| 2003-08-01 | 274.55 |
| 2003-08-04 | 274.04 |
| 2003-08-05 | 270.50 |
| 2003-08-06 | 267.20 |
| 2003-08-07 | 268.79 |
| 2003-08-08 | 268.06 |
| 2003-08-11 | 269.57 |
| 2003-08-12 | 269.81 |
| 2003-08-13 | 275.92 |
| 2003-08-14 | 277.85 |
| 2003-08-15 | 278.88 |
| 2003-08-18 | 280.39 |
| 2003-08-19 | 282.07 |
| 2003-08-20 | 283.58 |
| 2003-08-21 | 288.76 |
| 2003-08-22 | 291.13 |
| 2003-08-25 | 290.77 |
| 2003-08-26 | 288.20 |
| 2003-08-27 | 288.59 |
| 2003-08-28 | 288.41 |
| 2003-08-29 | 292.90 |
| 2003-09-01 | . |
| 2003-09-02 | 296.18 |
| 2003-09-03 | 295.82 |
| 2003-09-04 | 295.89 |
| 2003-09-05 | 297.76 |
| 2003-09-08 | 300.60 |
| 2003-09-09 | 299.76 |
| 2003-09-10 | 297.99 |
| 2003-09-11 | 298.36 |
| 2003-09-12 | 297.66 |
| 2003-09-15 | 294.14 |
| 2003-09-16 | 297.94 |
| 2003-09-17 | 298.91 |
| 2003-09-18 | 296.26 |
| 2003-09-19 | 295.59 |
| 2003-09-22 | 291.16 |
| 2003-09-23 | 293.30 |
| 2003-09-24 | 296.91 |
| 2003-09-25 | 294.34 |
| 2003-09-26 | 292.39 |
| 2003-09-29 | 291.98 |
| 2003-09-30 | 292.32 |
| 2003-10-01 | 292.84 |
| 2003-10-02 | 297.93 |
| 2003-10-03 | 300.10 |
| 2003-10-06 | 303.08 |
| 2003-10-07 | 304.65 |
| 2003-10-08 | 304.95 |
| 2003-10-09 | 310.05 |
| 2003-10-10 | 314.54 |
| 2003-10-13 | 317.11 |
| 2003-10-14 | 313.41 |
| 2003-10-15 | 313.59 |
| 2003-10-16 | 318.96 |
| 2003-10-17 | 317.87 |
| 2003-10-20 | 319.46 |
| 2003-10-21 | 318.30 |
| 2003-10-22 | 318.40 |
| 2003-10-23 | 310.70 |
| 2003-10-24 | 310.25 |
| 2003-10-27 | 312.52 |
| 2003-10-28 | 318.35 |
| 2003-10-29 | 320.71 |
| 2003-10-30 | 322.24 |
| 2003-10-31 | 321.29 |
| 2003-11-03 | 324.27 |
| 2003-11-04 | 326.28 |
| 2003-11-05 | 327.81 |
| 2003-11-06 | 322.11 |
| 2003-11-07 | 324.16 |
| 2003-11-10 | 322.64 |
| 2003-11-11 | 319.16 |
| 2003-11-12 | 320.00 |
| 2003-11-13 | 323.93 |
| 2003-11-14 | 322.85 |
| 2003-11-17 | 317.38 |
| 2003-11-18 | 317.78 |
| 2003-11-19 | 311.44 |
| 2003-11-20 | 308.45 |
| 2003-11-21 | 309.04 |
| 2003-11-24 | 306.01 |
| 2003-11-25 | 309.84 |
| 2003-11-26 | 312.17 |
| 2003-11-27 | . |
| 2003-11-28 | 314.44 |
| 2003-12-01 | 319.47 |
| 2003-12-02 | 321.08 |
| 2003-12-03 | 321.46 |
| 2003-12-04 | 321.27 |
| 2003-12-05 | 317.97 |
| 2003-12-08 | 317.51 |
| 2003-12-09 | 320.72 |
| 2003-12-10 | 321.22 |
| 2003-12-11 | 322.87 |
| 2003-12-12 | 324.75 |
| 2003-12-15 | 327.64 |
| 2003-12-16 | 323.66 |
| 2003-12-17 | 319.07 |
| 2003-12-18 | 321.74 |
| 2003-12-19 | 324.03 |
| 2003-12-22 | 326.56 |
| 2003-12-23 | 326.10 |
| 2003-12-24 | 326.32 |
| 2003-12-25 | . |
| 2003-12-26 | 326.91 |
| 2003-12-29 | 329.97 |
| 2003-12-30 | 334.59 |
| 2003-12-31 | 336.88 |
| 2004-01-01 | . |
| 2004-01-02 | 344.14 |
| 2004-01-05 | 348.57 |
| 2004-01-06 | 347.51 |
| 2004-01-07 | 348.10 |
| 2004-01-08 | 351.41 |
| 2004-01-09 | 357.32 |
| 2004-01-12 | 357.51 |
| 2004-01-13 | 356.23 |
| 2004-01-14 | 356.99 |
| 2004-01-15 | 354.11 |
| 2004-01-16 | 353.47 |
| 2004-01-19 | . |
| 2004-01-20 | 357.03 |
| 2004-01-21 | 356.49 |
| 2004-01-22 | 355.41 |
| 2004-01-23 | 357.30 |
| 2004-01-26 | 356.98 |
| 2004-01-27 | 361.70 |
| 2004-01-28 | 360.09 |
| 2004-01-29 | 355.96 |
| 2004-01-30 | 354.25 |
| 2004-02-02 | 351.75 |
| 2004-02-03 | 349.31 |
| 2004-02-04 | 348.72 |
| 2004-02-05 | 349.84 |
| 2004-02-06 | 353.80 |
| 2004-02-09 | 361.56 |
| 2004-02-10 | 361.76 |
| 2004-02-11 | 363.26 |
| 2004-02-12 | 364.10 |
| 2004-02-13 | 368.13 |
| 2004-02-16 | . |
| 2004-02-17 | 370.23 |
| 2004-02-18 | 371.04 |
| 2004-02-19 | 369.99 |
| 2004-02-20 | 369.35 |
| 2004-02-23 | 366.26 |
| 2004-02-24 | 363.38 |
| 2004-02-25 | 363.10 |
| 2004-02-26 | 365.08 |
| 2004-02-27 | 368.87 |
| 2004-03-01 | 373.44 |
| 2004-03-02 | 377.99 |
| 2004-03-03 | 374.89 |
| 2004-03-04 | 378.80 |
| 2004-03-05 | 377.47 |
| 2004-03-08 | 376.27 |
| 2004-03-09 | 375.74 |
| 2004-03-10 | 369.12 |
| 2004-03-11 | 367.35 |
| 2004-03-12 | 362.15 |
| 2004-03-15 | 358.33 |
| 2004-03-16 | 358.05 |
| 2004-03-17 | 362.60 |
| 2004-03-18 | 367.27 |
| 2004-03-19 | 369.10 |
| 2004-03-22 | 356.57 |
| 2004-03-23 | 353.64 |
| 2004-03-24 | 356.41 |
| 2004-03-25 | 352.25 |
| 2004-03-26 | 354.14 |
| 2004-03-29 | 362.21 |
| 2004-03-30 | 363.63 |
| 2004-03-31 | 367.79 |
| 2004-04-01 | 369.98 |
| 2004-04-02 | 371.39 |
| 2004-04-05 | 375.38 |
| 2004-04-06 | 377.90 |
| 2004-04-07 | 379.08 |
| 2004-04-08 | 380.18 |
| 2004-04-09 | . |
| 2004-04-12 | 382.11 |
| 2004-04-13 | 383.58 |
| 2004-04-14 | 380.89 |
| 2004-04-15 | 376.30 |
| 2004-04-16 | 375.33 |
| 2004-04-19 | 375.33 |
| 2004-04-20 | 377.09 |
| 2004-04-21 | 376.65 |
| 2004-04-22 | 374.17 |
| 2004-04-23 | 378.16 |
| 2004-04-26 | 373.47 |
| 2004-04-27 | 370.67 |
| 2004-04-28 | 366.77 |
| 2004-04-29 | 355.24 |
| 2004-04-30 | 346.32 |
| 2004-05-03 | 345.06 |
| 2004-05-04 | 350.67 |
| 2004-05-05 | 345.01 |
| 2004-05-06 | 343.38 |
| 2004-05-07 | 344.09 |
| 2004-05-10 | 326.25 |
| 2004-05-11 | 326.42 |
| 2004-05-12 | 333.25 |
| 2004-05-13 | 327.26 |
| 2004-05-14 | 316.73 |
| 2004-05-17 | 299.21 |
| 2004-05-18 | 306.44 |
| 2004-05-19 | 322.94 |
| 2004-05-20 | 318.71 |
| 2004-05-21 | 325.66 |
| 2004-05-24 | 327.95 |
| 2004-05-25 | 326.11 |
| 2004-05-26 | 327.92 |
| 2004-05-27 | 333.60 |
| 2004-05-28 | 336.79 |
| 2004-05-31 | . |
| 2004-06-01 | 333.11 |
| 2004-06-02 | 329.90 |
| 2004-06-03 | 319.19 |
| 2004-06-04 | 321.89 |
| 2004-06-07 | 332.70 |
| 2004-06-08 | 333.72 |
| 2004-06-09 | 331.72 |
| 2004-06-10 | 327.42 |
| 2004-06-11 | . |
| 2004-06-14 | 313.70 |
| 2004-06-15 | 315.99 |
| 2004-06-16 | 315.68 |
| 2004-06-17 | 318.31 |
| 2004-06-18 | 312.65 |
| 2004-06-21 | 313.86 |
| 2004-06-22 | 312.74 |
| 2004-06-23 | 315.40 |
| 2004-06-24 | 322.78 |
| 2004-06-25 | 326.84 |
| 2004-06-28 | 324.54 |
| 2004-06-29 | 325.60 |
| 2004-06-30 | 328.42 |
| 2004-07-01 | 329.50 |
| 2004-07-02 | 325.17 |
| 2004-07-05 | . |
| 2004-07-06 | 327.68 |
| 2004-07-07 | 328.45 |
| 2004-07-08 | 323.88 |
| 2004-07-09 | 327.19 |
| 2004-07-12 | 325.75 |
| 2004-07-13 | 324.34 |
| 2004-07-14 | 319.61 |
| 2004-07-15 | 315.89 |
| 2004-07-16 | 317.76 |
| 2004-07-19 | 319.92 |
| 2004-07-20 | 315.27 |
| 2004-07-21 | 320.71 |
| 2004-07-22 | 318.52 |
| 2004-07-23 | 317.03 |
| 2004-07-26 | 315.61 |
| 2004-07-27 | 316.57 |
| 2004-07-28 | 316.90 |
| 2004-07-29 | 314.08 |
| 2004-07-30 | 317.08 |
| 2004-08-02 | 314.44 |
| 2004-08-03 | 314.86 |
| 2004-08-04 | 313.80 |
| 2004-08-05 | 319.28 |
| 2004-08-06 | 315.81 |
| 2004-08-09 | 316.64 |
| 2004-08-10 | 317.47 |
| 2004-08-11 | 316.04 |
| 2004-08-12 | 316.77 |
| 2004-08-13 | 316.95 |
| 2004-08-16 | 315.31 |
| 2004-08-17 | 314.91 |
| 2004-08-18 | 317.40 |
| 2004-08-19 | 324.48 |
| 2004-08-20 | 323.77 |
| 2004-08-23 | 324.21 |
| 2004-08-24 | 324.71 |
| 2004-08-25 | 326.69 |
| 2004-08-26 | 332.31 |
| 2004-08-27 | 332.40 |
| 2004-08-30 | 332.88 |
| 2004-08-31 | 331.79 |
| 2004-09-01 | 337.12 |
| 2004-09-02 | 338.21 |
| 2004-09-03 | 335.47 |
| 2004-09-06 | . |
| 2004-09-07 | 337.36 |
| 2004-09-08 | 337.44 |
| 2004-09-09 | 338.12 |
| 2004-09-10 | 341.12 |
| 2004-09-13 | 345.72 |
| 2004-09-14 | 346.51 |
| 2004-09-15 | 345.91 |
| 2004-09-16 | 348.75 |
| 2004-09-17 | 347.17 |
| 2004-09-20 | 349.56 |
| 2004-09-21 | 351.89 |
| 2004-09-22 | 349.27 |
| 2004-09-23 | 346.89 |
| 2004-09-24 | 345.37 |
| 2004-09-27 | 343.31 |
| 2004-09-28 | 341.61 |
| 2004-09-29 | 342.11 |
| 2004-09-30 | 344.52 |
| 2004-10-01 | 350.09 |
| 2004-10-04 | 360.44 |
| 2004-10-05 | 359.79 |
| 2004-10-06 | 358.64 |
| 2004-10-07 | 360.59 |
| 2004-10-08 | 360.34 |
| 2004-10-11 | 359.22 |
| 2004-10-12 | 352.39 |
| 2004-10-13 | 351.14 |
| 2004-10-14 | 347.09 |
| 2004-10-15 | 346.47 |
| 2004-10-18 | 346.08 |
| 2004-10-19 | 349.32 |
| 2004-10-20 | 344.62 |
| 2004-10-21 | 343.90 |
| 2004-10-22 | 345.64 |
| 2004-10-25 | 342.57 |
| 2004-10-26 | 341.74 |
| 2004-10-27 | 341.80 |
| 2004-10-28 | 347.34 |
| 2004-10-29 | 348.72 |
| 2004-11-01 | 348.43 |
| 2004-11-02 | 353.72 |
| 2004-11-03 | 359.56 |
| 2004-11-04 | 358.96 |
| 2004-11-05 | 362.63 |
| 2004-11-08 | 361.79 |
| 2004-11-09 | 362.16 |
| 2004-11-10 | 364.21 |
| 2004-11-11 | 362.45 |
| 2004-11-12 | 367.06 |
| 2004-11-15 | 370.57 |
| 2004-11-16 | 369.68 |
| 2004-11-17 | 376.89 |
| 2004-11-18 | 377.37 |
| 2004-11-19 | 375.69 |
| 2004-11-22 | 369.49 |
| 2004-11-23 | 372.87 |
| 2004-11-24 | 376.60 |
| 2004-11-25 | . |
| 2004-11-26 | 373.67 |
| 2004-11-29 | 376.66 |
| 2004-11-30 | 380.37 |
| 2004-12-01 | 379.49 |
| 2004-12-02 | 385.70 |
| 2004-12-03 | 383.81 |
| 2004-12-06 | 384.81 |
| 2004-12-07 | 382.45 |
| 2004-12-08 | 378.32 |
| 2004-12-09 | 377.28 |
| 2004-12-10 | 371.28 |
| 2004-12-13 | 372.32 |
| 2004-12-14 | 375.08 |
| 2004-12-15 | 381.15 |
| 2004-12-16 | 383.51 |
| 2004-12-17 | 382.34 |
| 2004-12-20 | 384.40 |
| 2004-12-21 | 384.74 |
| 2004-12-22 | 384.67 |
| 2004-12-23 | 385.16 |
| 2004-12-24 | . |
| 2004-12-27 | 385.87 |
| 2004-12-28 | 387.69 |
| 2004-12-29 | 392.75 |
| 2004-12-30 | 393.71 |
| 2004-12-31 | 397.26 |
| 2005-01-03 | 397.95 |
| 2005-01-04 | 394.66 |
| 2005-01-05 | 388.61 |
| 2005-01-06 | 384.40 |
| 2005-01-07 | 385.11 |
| 2005-01-10 | 383.89 |
| 2005-01-11 | 386.98 |
| 2005-01-12 | 384.94 |
| 2005-01-13 | 387.73 |
| 2005-01-14 | 389.59 |
| 2005-01-17 | . |
| 2005-01-18 | 394.58 |
| 2005-01-19 | 394.60 |
| 2005-01-20 | 391.84 |
| 2005-01-21 | 390.76 |
| 2005-01-24 | 389.32 |
| 2005-01-25 | 389.72 |
| 2005-01-26 | 393.11 |
| 2005-01-27 | 393.97 |
#2005-01-28| 396.45
#2005-01-31| 400.47
#2005-02-01| 398.74
#2005-02-02| 400.39
#2005-02-03| 403.13
#2005-02-04| 403.33
#2005-02-07| 406.22
#2005-02-08| 405.56
#2005-02-09| 405.51
#2005-02-10| 404.30
#2005-02-11| 405.47
#2005-02-14| 412.27
#2005-02-15| 413.43
#2005-02-16| 412.60
#2005-02-17| 409.88
#2005-02-18| 412.81
#2005-02-21| .
#2005-02-22| 415.27
#2005-02-23| 413.46
#2005-02-24| 415.92
#2005-02-25| 419.57
#2005-02-28| 424.23
#2005-03-01| 424.74
#2005-03-02| 421.10
#2005-03-03| 421.93
#2005-03-04| 420.72
#2005-03-07| 422.51
#2005-03-08| 422.09
#2005-03-09| 424.38
#2005-03-10| 421.96
#2005-03-11| 424.95
#2005-03-14| 422.08
#2005-03-15| 414.82
#2005-03-16| 416.40
#2005-03-17| 413.45
#2005-03-18| 413.05
#2005-03-21| 412.28
#2005-03-22| 408.43
#2005-03-23| 405.09
#2005-03-24| 402.05
#2005-03-25| .
#2005-03-28| 404.53
#2005-03-29| 397.21
#2005-03-30| 396.38
#2005-03-31| 402.02
#2005-04-01| 408.37
#2005-04-04| 405.71
#2005-04-05| 405.27
#2005-04-06| 406.03
#2005-04-07| 405.18
#2005-04-08| 406.22
#2005-04-11| 404.67
#2005-04-12| 404.49
#2005-04-13| 406.63
#2005-04-14| 400.44
#2005-04-15| 394.50
#2005-04-18| 385.54
#2005-04-19| 388.49
#2005-04-20| 390.05
#2005-04-21| 391.15
#2005-04-22| 394.01
#2005-04-25| 395.50
#2005-04-26| 396.38
#2005-04-27| 393.15
#2005-04-28| 392.87
#2005-04-29| 391.87
#2005-05-02| 392.51
#2005-05-03| 393.14
#2005-05-04| 397.62
#2005-05-05| 401.91
#2005-05-06| 404.90
#2005-05-09| 404.98
#2005-05-10| 404.52
#2005-05-11| 401.37
#2005-05-12| 401.11
#2005-05-13| 401.51
#2005-05-16| 400.17
#2005-05-17| 398.67
#2005-05-18| 399.10
#2005-05-19| 404.65
#2005-05-20| 404.73
#2005-05-23| 402.59
#2005-05-24| 404.40
#2005-05-25| 401.47
#2005-05-26| 402.67
#2005-05-27| 407.54
#2005-05-30| .
#2005-05-31| 408.99
#2005-06-01| 406.73
#2005-06-02| 407.94
#2005-06-03| 412.10
#2005-06-06| 413.89
#2005-06-07| 413.56
#2005-06-08| 416.15
#2005-06-09| 416.29
#2005-06-10| 418.08
#2005-06-13| 418.47
#2005-06-14| 417.87
#2005-06-15| 421.70
#2005-06-16| 421.88
#2005-06-17| 423.38
#2005-06-20| 422.94
#2005-06-21| 421.68
#2005-06-22| 427.27
#2005-06-23| 428.83
#2005-06-24| 426.23
#2005-06-27| 423.16
#2005-06-28| 422.42
#2005-06-29| 420.18
#2005-06-30| 420.42
#2005-07-01| 422.83
#2005-07-04| .
#2005-07-05| 418.20
#2005-07-06| 419.65
#2005-07-07| 417.60
#2005-07-08| 416.70
#2005-07-11| 425.32
#2005-07-12| 429.55
#2005-07-13| 431.33
#2005-07-14| 434.98
#2005-07-15| 432.60
#2005-07-18| 434.39
#2005-07-19| 435.77
#2005-07-20| 436.87
#2005-07-21| 439.07
#2005-07-22| 444.12
#2005-07-25| 447.60
#2005-07-26| 445.65
#2005-07-27| 444.40
#2005-07-28| 448.33
#2005-07-29| 449.80
#2005-08-01| 451.51
#2005-08-02| 456.35
#2005-08-03| 459.71
#2005-08-04| 459.48
#2005-08-05| 456.04
#2005-08-08| 452.79
#2005-08-09| 454.12
#2005-08-10| 456.94
#2005-08-11| 460.41
#2005-08-12| 461.07
#2005-08-15| 457.88
#2005-08-16| 454.92
#2005-08-17| 454.24
#2005-08-18| 447.74
#2005-08-19| 444.85
#2005-08-22| 450.20
#2005-08-23| 447.73
#2005-08-24| 442.04
#2005-08-25| 442.66
#2005-08-26| 442.42
#2005-08-29| 434.04
#2005-08-30| 435.11
#2005-08-31| 436.34
#2005-09-01| 442.40
#2005-09-02| 447.08
#2005-09-05| .
#2005-09-06| 448.50
#2005-09-07| 451.19
#2005-09-08| 452.08
#2005-09-09| 453.06
#2005-09-12| 456.72
#2005-09-13| 456.77
#2005-09-14| 457.85
#2005-09-15| 456.94
#2005-09-16| 455.32
#2005-09-19| 455.96
#2005-09-20| 461.42
#2005-09-21| 460.85
#2005-09-22| 456.36
#2005-09-23| 451.04
#2005-09-26| 455.93
#2005-09-27| 456.60
#2005-09-28| 458.94
#2005-09-29| 463.40
#2005-09-30| 464.68
#2005-10-03| 464.36
#2005-10-04| 468.38
#2005-10-05| 465.55
#2005-10-06| 456.99
#2005-10-07| 456.37
#2005-10-10| 459.43
#2005-10-11| 460.92
#2005-10-12| 453.33
#2005-10-13| 446.58
#2005-10-14| 444.12
#2005-10-17| 439.50
#2005-10-18| 439.86
#2005-10-19| 429.01
#2005-10-20| 431.11
#2005-10-21| 434.34
#2005-10-24| 431.86
#2005-10-25| 432.51
#2005-10-26| 433.45
#2005-10-27| 429.71
#2005-10-28| 424.48
#2005-10-31| 432.55
#2005-11-01| 438.94
#2005-11-02| 444.77
#2005-11-03| 445.50
#2005-11-04| 446.39
#2005-11-07| 444.16
#2005-11-08| 445.74
#2005-11-09| 449.93
#2005-11-10| 451.43
#2005-11-11| 458.86
#2005-11-14| 459.61
#2005-11-15| 458.25
#2005-11-16| 460.11
#2005-11-17| 460.93
#2005-11-18| 464.09
#2005-11-21| 462.74
#2005-11-22| 456.56
#2005-11-23| 466.24
#2005-11-24| .
#2005-11-25| 467.30
#2005-11-28| 470.37
#2005-11-29| 466.90
#2005-11-30| 469.93
#2005-12-01| 471.13
#2005-12-02| 473.82
#2005-12-05| 476.42
#2005-12-06| 478.11
#2005-12-07| 481.54
#2005-12-08| 479.73
#2005-12-09| 480.47
#2005-12-12| 483.61
#2005-12-13| 486.28
#2005-12-14| 487.81
#2005-12-15| 489.50
#2005-12-16| 489.62
#2005-12-19| 496.18
#2005-12-20| 495.45
#2005-12-21| 497.97
#2005-12-22| 497.47
#2005-12-23| 501.08
#2005-12-26| .
#2005-12-27| 503.92
#2005-12-28| 504.57
#2005-12-29| 508.90
#2005-12-30| 508.75
#2006-01-02| .
#2006-01-03| 515.85
#2006-01-04| 524.39
#2006-01-05| 529.45
#2006-01-06| 531.97
#2006-01-09| 537.92
#2006-01-10| 532.80
#2006-01-11| 531.96
#2006-01-12| 535.98
#2006-01-13| 534.35
#2006-01-16| .
#2006-01-17| 529.78
#2006-01-18| 518.08
#2006-01-19| 525.01
#2006-01-20| 521.92
#2006-01-23| 518.24
#2006-01-24| 525.26
#2006-01-25| 533.07
#2006-01-26| 534.04
#2006-01-27| 540.90
#2006-01-30| 540.41
#2006-01-31| 544.91
#2006-02-01| 543.53
#2006-02-02| 539.57
#2006-02-03| 533.41
#2006-02-06| 542.40
#2006-02-07| 540.78
#2006-02-08| 531.05
#2006-02-09| 533.16
#2006-02-10| 537.21
#2006-02-13| 532.34
#2006-02-14| 535.20
#2006-02-15| 530.42
#2006-02-16| 533.64
#2006-02-17| 535.94
#2006-02-20| .
#2006-02-21| 539.19
#2006-02-22| 535.16
#2006-02-23| 539.24
#2006-02-24| 541.29
#2006-02-27| 544.37
#2006-02-28| 543.12
#2006-03-01| 545.93
#2006-03-02| 548.41
#2006-03-03| 540.69
#2006-03-06| 543.48
#2006-03-07| 534.26
#2006-03-08| 527.16
#2006-03-09| 528.00
#2006-03-10| 531.62
#2006-03-13| 536.50
#2006-03-14| 534.26
#2006-03-15| 539.08
#2006-03-16| 540.06
#2006-03-17| 542.94
#2006-03-20| 546.01
#2006-03-21| 542.59
#2006-03-22| 533.92
#2006-03-23| 535.18
#2006-03-24| 536.91
#2006-03-27| 542.56
#2006-03-28| 543.56
#2006-03-29| 544.67
#2006-03-30| 548.73
#2006-03-31| 554.09
#2006-04-03| 561.55
#2006-04-04| 566.53
#2006-04-05| 569.97
#2006-04-06| 575.77
#2006-04-07| 574.13
#2006-04-10| 571.88
#2006-04-11| 569.59
#2006-04-12| 563.68
#2006-04-13| 566.40
#2006-04-14| .
#2006-04-17| 575.27
#2006-04-18| 580.86
#2006-04-19| 588.23
#2006-04-20| 591.24
#2006-04-21| 592.28
#2006-04-24| 589.80
#2006-04-25| 582.91
#2006-04-26| 591.16
#2006-04-27| 590.30
#2006-04-28| 587.48
#2006-05-01| 589.41
#2006-05-02| 596.91
#2006-05-03| 601.60
#2006-05-04| 603.96
#2006-05-05| 605.52
#2006-05-08| 617.64
#2006-05-09| 615.23
#2006-05-10| 615.58
#2006-05-11| 614.36
#2006-05-12| 608.14
#2006-05-15| 588.11
#2006-05-16| 580.15
#2006-05-17| 592.23
#2006-05-18| 571.25
#2006-05-19| 568.67
#2006-05-22| 548.56
#2006-05-23| 551.70
#2006-05-24| 548.73
#2006-05-25| 541.33
#2006-05-26| 548.36
#2006-05-29| .
#2006-05-30| 548.28
#2006-05-31| 545.23
#2006-06-01| 538.48
#2006-06-02| 548.74
#2006-06-05| 545.26
#2006-06-06| 542.19
#2006-06-07| 529.52
#2006-06-08| 507.52
#2006-06-09| 514.10
#2006-06-12| 510.83
#2006-06-13| 494.98
#2006-06-14| 496.87
#2006-06-15| 503.36
#2006-06-16| 521.32
#2006-06-19| 516.82
#2006-06-20| 507.27
#2006-06-21| 509.04
#2006-06-22| 517.93
#2006-06-23| 516.43
#2006-06-26| 516.23
#2006-06-27| 521.09
#2006-06-28| 520.39
#2006-06-29| 527.09
#2006-06-30| 544.00
#2006-07-03| 547.04
#2006-07-04| .
#2006-07-05| 543.58
#2006-07-06| 540.85
#2006-07-07| 541.95
#2006-07-10| 547.91
#2006-07-11| 544.93
#2006-07-12| 546.60
#2006-07-13| 539.86
#2006-07-14| 528.24
#2006-07-17| 518.90
#2006-07-18| 516.67
#2006-07-19| 514.51
#2006-07-20| 531.72
#2006-07-21| 529.83
#2006-07-24| 526.68
#2006-07-25| 532.70
#2006-07-26| 534.09
#2006-07-27| 542.31
#2006-07-28| 542.08
#2006-07-31| 542.43
#2006-08-01| 539.74
#2006-08-02| 541.76
#2006-08-03| 543.14
#2006-08-04| 544.01
#2006-08-07| 543.07
#2006-08-08| 549.53
#2006-08-09| 555.53
#2006-08-10| 555.20
#2006-08-11| 553.41
#2006-08-14| 554.38
#2006-08-15| 553.99
#2006-08-16| 560.92
#2006-08-17| 564.68
#2006-08-18| 564.48
#2006-08-21| 558.09
#2006-08-22| 562.05
#2006-08-23| 558.10
#2006-08-24| 554.95
#2006-08-25| 555.58
#2006-08-28| 553.37
#2006-08-29| 558.93
#2006-08-30| 560.85
#2006-08-31| 562.04
#2006-09-01| 565.85
#2006-09-04| .
#2006-09-05| 573.60
#2006-09-06| 571.96
#2006-09-07| 569.25
#2006-09-08| 569.75
#2006-09-11| 562.01
#2006-09-12| 560.99
#2006-09-13| 565.78
#2006-09-14| 569.38
#2006-09-15| 571.46
#2006-09-18| 578.92
#2006-09-19| 578.96
#2006-09-20| 579.05
#2006-09-21| 583.92
#2006-09-22| 579.94
#2006-09-25| 580.25
#2006-09-26| 577.70
#2006-09-27| 583.47
#2006-09-28| 584.20
#2006-09-29| 583.24
#2006-10-02| 584.45
#2006-10-03| 585.80
#2006-10-04| 579.91
#2006-10-05| 585.56
#2006-10-06| 585.41
#2006-10-09| 577.76
#2006-10-10| 580.78
#2006-10-11| 580.54
#2006-10-12| 584.33
#2006-10-13| 592.97
#2006-10-16| 596.62
#2006-10-17| 594.78
#2006-10-18| 593.45
#2006-10-19| 592.02
#2006-10-20| 595.17
#2006-10-23| 592.31
#2006-10-24| 594.47
#2006-10-25| 595.32
#2006-10-26| 599.90
#2006-10-27| 599.67
#2006-10-30| 597.84
#2006-10-31| 599.51
#2006-11-01| 603.41
#2006-11-02| 609.18
#2006-11-03| 611.66
#2006-11-06| 610.52
#2006-11-07| 615.15
#2006-11-08| 612.95
#2006-11-09| 619.72
#2006-11-10| 620.92
#2006-11-13| 622.59
#2006-11-14| 627.13
#2006-11-15| 631.33
#2006-11-16| 634.40
#2006-11-17| 632.64
#2006-11-20| 631.53
#2006-11-21| 635.54
#2006-11-22| 645.65
#2006-11-23| .
#2006-11-24| 646.20
#2006-11-27| 647.30
#2006-11-28| 634.65
#2006-11-29| 643.30
#2006-11-30| 650.60
#2006-12-01| 653.10
#2006-12-04| 652.87
#2006-12-05| 658.47
#2006-12-06| 662.33
#2006-12-07| 660.31
#2006-12-08| 651.14
#2006-12-11| 648.26
#2006-12-12| 640.59
#2006-12-13| 641.12
#2006-12-14| 651.29
#2006-12-15| 655.53
#2006-12-18| 660.73
#2006-12-19| 648.69
#2006-12-20| 659.78
#2006-12-21| 660.27
#2006-12-22| 663.32
#2006-12-25| .
#2006-12-26| 665.20
#2006-12-27| 679.77
#2006-12-28| 683.80
#2006-12-29| 684.98
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 696.18
#2007-01-04| 685.15
#2007-01-05| 679.80
#2007-01-08| 668.76
#2007-01-09| 665.61
#2007-01-10| 654.90
#2007-01-11| 655.79
#2007-01-12| 668.09
#2007-01-15| .
#2007-01-16| 679.56
#2007-01-17| 678.48
#2007-01-18| 680.76
#2007-01-19| 676.34
#2007-01-22| 680.50
#2007-01-23| 679.07
#2007-01-24| 687.64
#2007-01-25| 685.49
#2007-01-26| 675.85
#2007-01-29| 671.00
#2007-01-30| 673.77
#2007-01-31| 668.49
#2007-02-01| 673.68
#2007-02-02| 682.90
#2007-02-05| 685.11
#2007-02-06| 689.63
#2007-02-07| 693.45
#2007-02-08| 694.40
#2007-02-09| 693.57
#2007-02-12| 685.31
#2007-02-13| 678.34
#2007-02-14| 684.10
#2007-02-15| 692.83
#2007-02-16| 694.06
#2007-02-19| .
#2007-02-20| 693.47
#2007-02-21| 693.56
#2007-02-22| 694.32
#2007-02-23| 690.68
#2007-02-26| 689.35
#2007-02-27| 680.64
#2007-02-28| 663.31
#2007-03-01| 656.30
#2007-03-02| 652.26
#2007-03-05| 624.54
#2007-03-06| 638.43
#2007-03-07| 640.19
#2007-03-08| 653.13
#2007-03-09| 653.16
#2007-03-12| 661.43
#2007-03-13| 661.50
#2007-03-14| 645.01
#2007-03-15| 652.57
#2007-03-16| 653.01
#2007-03-19| 659.41
#2007-03-20| 662.50
#2007-03-21| 667.77
#2007-03-22| 675.09
#2007-03-23| 676.44
#2007-03-26| 676.87
#2007-03-27| 676.15
#2007-03-28| 669.19
#2007-03-29| 673.37
#2007-03-30| 675.56
#2007-04-02| 673.06
#2007-04-03| 678.77
#2007-04-04| 687.98
#2007-04-05| 689.36
#2007-04-06| .
#2007-04-09| 694.58
#2007-04-10| 696.73
#2007-04-11| 701.72
#2007-04-12| 702.04
#2007-04-13| 703.03
#2007-04-16| 711.77
#2007-04-17| 712.23
#2007-04-18| 714.82
#2007-04-19| 701.45
#2007-04-20| 711.50
#2007-04-23| 715.16
#2007-04-24| 718.89
#2007-04-25| 716.82
#2007-04-26| 720.07
#2007-04-27| 712.70
#2007-04-30| 709.03
#2007-05-01| 708.81
#2007-05-02| 710.44
#2007-05-03| 719.51
#2007-05-04| 726.13
#2007-05-07| 731.62
#2007-05-08| 728.63
#2007-05-09| 729.52
#2007-05-10| 731.03
#2007-05-11| 726.12
#2007-05-14| 739.01
#2007-05-15| 734.39
#2007-05-16| 739.64
#2007-05-17| 742.57
#2007-05-18| 740.22
#2007-05-21| 745.12
#2007-05-22| 749.42
#2007-05-23| 749.19
#2007-05-24| 747.33
#2007-05-25| 743.14
#2007-05-28| .
#2007-05-29| 747.39
#2007-05-30| 740.20
#2007-05-31| 752.70
#2007-06-01| 761.42
#2007-06-04| 766.52
#2007-06-05| 768.55
#2007-06-06| 765.23
#2007-06-07| 764.24
#2007-06-08| 752.47
#2007-06-11| 755.35
#2007-06-12| 759.27
#2007-06-13| 753.86
#2007-06-14| 769.81
#2007-06-15| 777.34
#2007-06-18| 792.60
#2007-06-19| 794.36
#2007-06-20| 799.27
#2007-06-21| 808.03
#2007-06-22| 805.12
#2007-06-25| 800.90
#2007-06-26| 797.04
#2007-06-27| 793.31
#2007-06-28| 800.82
#2007-06-29| 800.94
#2007-07-02| 807.74
#2007-07-03| 823.14
#2007-07-04| .
#2007-07-05| 836.16
#2007-07-06| 842.06
#2007-07-09| 855.55
#2007-07-10| 861.73
#2007-07-11| 853.48
#2007-07-12| 858.30
#2007-07-13| 874.31
#2007-07-16| 867.10
#2007-07-17| 869.31
#2007-07-18| 860.64
#2007-07-19| 867.20
#2007-07-20| 882.44
#2007-07-23| 888.22
#2007-07-24| 893.69
#2007-07-25| 888.53
#2007-07-26| 878.91
#2007-07-27| 844.09
#2007-07-30| 847.01
#2007-07-31| 865.50
#2007-08-01| 828.84
#2007-08-02| 830.77
#2007-08-03| 839.57
#2007-08-06| 819.46
#2007-08-07| 816.68
#2007-08-08| 839.78
#2007-08-09| 840.75
#2007-08-10| 812.12
#2007-08-13| 818.16
#2007-08-14| 813.33
#2007-08-15| 796.39
#2007-08-16| 750.37
#2007-08-17| 734.29
#2007-08-20| 780.87
#2007-08-21| 781.08
#2007-08-22| 795.44
#2007-08-23| 812.87
#2007-08-24| 811.93
#2007-08-27| 832.60
#2007-08-28| 832.88
#2007-08-29| 824.72
#2007-08-30| 837.76
#2007-08-31| 858.72
#2007-09-03| .
#2007-09-04| 859.12
#2007-09-05| 859.59
#2007-09-06| 867.62
#2007-09-07| 868.62
#2007-09-10| 859.96
#2007-09-11| 861.21
#2007-09-12| 861.64
#2007-09-13| 866.57
#2007-09-14| 877.02
#2007-09-17| 870.94
#2007-09-18| 869.07
#2007-09-19| 898.77
#2007-09-20| 910.77
#2007-09-21| 918.40
#2007-09-24| 934.05
#2007-09-25| 929.55
#2007-09-26| 933.65
#2007-09-27| 950.12
#2007-09-28| 957.07
#2007-10-01| 962.81
#2007-10-02| 988.39
#2007-10-03| 986.22
#2007-10-04| 972.80
#2007-10-05| 983.83
#2007-10-08| 987.54
#2007-10-09| 996.43
#2007-10-10|1014.59
#2007-10-11|1031.79
#2007-10-12|1016.49
#2007-10-15|1032.98
#2007-10-16|1025.35
#2007-10-17|1019.85
#2007-10-18|1018.28
#2007-10-19|1009.71
#2007-10-22| 980.46
#2007-10-23|1011.43
#2007-10-24|1010.53
#2007-10-25|1029.08
#2007-10-26|1046.50
#2007-10-29|1077.15
#2007-10-30|1080.65
#2007-10-31|1081.26
#2007-11-01|1078.35
#2007-11-02|1055.14
#2007-11-05|1028.79
#2007-11-06|1037.00
#2007-11-07|1040.08
#2007-11-08|1008.96
#2007-11-09|1009.16
#2007-11-12| 972.81
#2007-11-13| 973.58
#2007-11-14|1013.02
#2007-11-15|1003.65
#2007-11-16| 982.43
#2007-11-19| 972.91
#2007-11-20| 970.33
#2007-11-21| 933.10
#2007-11-22| .
#2007-11-23| 927.48
#2007-11-26| 960.20
#2007-11-27| 950.97
#2007-11-28| 947.62
#2007-11-29| 969.81
#2007-11-30| 985.23
#2007-12-03| 989.12
#2007-12-04| 995.48
#2007-12-05|1009.00
#2007-12-06|1016.01
#2007-12-07|1011.41
#2007-12-10| 998.23
#2007-12-11|1011.48
#2007-12-12| 999.36
#2007-12-13| 979.68
#2007-12-14| 966.81
#2007-12-17| 932.72
#2007-12-18| 930.86
#2007-12-19| 938.73
#2007-12-20| 935.12
#2007-12-21| 948.09
#2007-12-24| 972.10
#2007-12-25| .
#2007-12-26| 976.32
#2007-12-27| 979.78
#2007-12-28| 976.06
#2007-12-31| 983.51
#2008-01-01| .
#2008-01-02| 973.58
#2008-01-03| 959.80
#2008-01-04| 972.37
#2008-01-07| 955.67
#2008-01-08| 959.18
#2008-01-09| 973.35
#2008-01-10| 962.98
#2008-01-11| 957.66
#2008-01-14| 952.18
#2008-01-15| 941.40
#2008-01-16| 906.70
#2008-01-17| 913.94
#2008-01-18| 909.52
#2008-01-21| .
#2008-01-22| 800.73
#2008-01-23| 838.68
#2008-01-24| 837.00
#2008-01-25| 881.14
#2008-01-28| 851.81
#2008-01-29| 859.14
#2008-01-30| 839.56
#2008-01-31| 841.33
#2008-02-01| 864.29
#2008-02-04| 892.02
#2008-02-05| 892.75
#2008-02-06| 869.05
#2008-02-07| 863.04
#2008-02-08| 861.53
#2008-02-11| 833.17
#2008-02-12| 835.68
#2008-02-13| 843.14
#2008-02-14| 877.36
#2008-02-15| 884.08
#2008-02-18| .
#2008-02-19| 891.10
#2008-02-20| 871.22
#2008-02-21| 878.53
#2008-02-22| 869.14
#2008-02-25| 876.93
#2008-02-26| 883.46
#2008-02-27| 902.03
#2008-02-28| 906.17
#2008-02-29| 897.17
#2008-03-03| 865.35
#2008-03-04| 858.27
#2008-03-05| 855.27
#2008-03-06| 867.06
#2008-03-07| 843.50
#2008-03-10| 824.55
#2008-03-11| 833.61
#2008-03-12| 843.75
#2008-03-13| 807.44
#2008-03-14| 802.29
#2008-03-17| 762.52
#2008-03-18| 770.53
#2008-03-19| 787.27
#2008-03-20| 778.26
#2008-03-21| .
#2008-03-24| 798.71
#2008-03-25| 834.45
#2008-03-26| 836.36
#2008-03-27| 832.92
#2008-03-28| 850.11
#2008-03-31| 836.17
#2008-04-01| 838.55
#2008-04-02| 860.68
#2008-04-03| 867.14
#2008-04-04| 863.90
#2008-04-07| 875.35
#2008-04-08| 865.37
#2008-04-09| 861.13
#2008-04-10| 872.26
#2008-04-11| 884.41
#2008-04-14| 864.73
#2008-04-15| 867.48
#2008-04-16| 872.93
#2008-04-17| 882.61
#2008-04-18| 877.37
#2008-04-21| 892.05
#2008-04-22| 895.19
#2008-04-23| 902.24
#2008-04-24| 909.04
#2008-04-25| 910.36
#2008-04-28| 914.57
#2008-04-29| 914.13
#2008-04-30| 912.48
#2008-05-01| 912.65
#2008-05-02| 924.26
#2008-05-05| 921.51
#2008-05-06| 920.90
#2008-05-07| 907.85
#2008-05-08| 891.22
#2008-05-09| 881.92
#2008-05-12| 880.26
#2008-05-13| 893.01
#2008-05-14| 893.03
#2008-05-15| 905.54
#2008-05-16| 912.10
#2008-05-19| 915.92
#2008-05-20| 899.93
#2008-05-21| 901.00
#2008-05-22| 889.77
#2008-05-23| 877.39
#2008-05-26| .
#2008-05-27| 865.18
#2008-05-28| 862.80
#2008-05-29| 869.48
#2008-05-30| 877.49
#2008-06-02| 880.83
#2008-06-03| 866.65
#2008-06-04| 859.37
#2008-06-05| 860.18
#2008-06-06| 864.13
#2008-06-09| 850.52
#2008-06-10| 827.13
#2008-06-11| 828.01
#2008-06-12| 814.99
#2008-06-13| 808.47
#2008-06-16| 821.39
#2008-06-17| 826.77
#2008-06-18| 828.67
#2008-06-19| 811.00
#2008-06-20| 802.98
#2008-06-23| 794.17
#2008-06-24| 786.89
#2008-06-25| 795.83
#2008-06-26| 794.57
#2008-06-27| 773.61
#2008-06-30| 770.07
#2008-07-01| 762.42
#2008-07-02| 758.66
#2008-07-03| 739.52
#2008-07-04| .
#2008-07-07| 748.36
#2008-07-08| 730.70
#2008-07-09| 749.85
#2008-07-10| 755.52
#2008-07-11| 765.06
#2008-07-14| 758.45
#2008-07-15| 727.59
#2008-07-16| 723.52
#2008-07-17| 741.16
#2008-07-18| 741.10
#2008-07-21| 761.47
#2008-07-22| 763.42
#2008-07-23| 790.23
#2008-07-24| 795.08
#2008-07-25| 778.44
#2008-07-28| 778.10
#2008-07-29| 758.87
#2008-07-30| 772.18
#2008-07-31| 774.62
#2008-08-01| 776.00
#2008-08-04| 766.09
#2008-08-05| 758.47
#2008-08-06| 769.96
#2008-08-07| 769.42
#2008-08-08| 765.02
#2008-08-11| 769.08
#2008-08-12| 759.58
#2008-08-13| 747.95
#2008-08-14| 746.30
#2008-08-15| 741.02
#2008-08-18| 729.47
#2008-08-19| 718.27
#2008-08-20| 728.71
#2008-08-21| 714.37
#2008-08-22| 714.29
#2008-08-25| 721.69
#2008-08-26| 716.50
#2008-08-27| 726.37
#2008-08-28| 717.38
#2008-08-29| 724.43
#2008-09-01| .
#2008-09-02| 701.00
#2008-09-03| 691.94
#2008-09-04| 687.45
#2008-09-05| 673.43
#2008-09-08| 706.78
#2008-09-09| 689.66
#2008-09-10| 680.31
#2008-09-11| 657.35
#2008-09-12| 657.57
#2008-09-15| 646.50
#2008-09-16| 608.80
#2008-09-17| 606.11
#2008-09-18| 594.43
#2008-09-19| 645.63
#2008-09-22| 654.60
#2008-09-23| 643.21
#2008-09-24| 642.72
#2008-09-25| 639.30
#2008-09-26| 626.52
#2008-09-29| 604.60
#2008-09-30| 602.24
#2008-10-01| 605.91
#2008-10-02| 602.21
#2008-10-03| 589.65
#2008-10-06| 550.39
#2008-10-07| 544.78
#2008-10-08| 501.58
#2008-10-09| 508.91
#2008-10-10| 486.76
#2008-10-13| 521.80
#2008-10-14| 549.33
#2008-10-15| 523.94
#2008-10-16| 483.25
#2008-10-17| 467.02
#2008-10-20| 481.48
#2008-10-21| 479.13
#2008-10-22| 452.09
#2008-10-23| 428.87
#2008-10-24| 394.02
#2008-10-27| 371.37
#2008-10-28| 393.44
#2008-10-29| 395.36
#2008-10-30| 445.80
#2008-10-31| 452.47
#2008-11-03| 470.74
#2008-11-04| 476.88
#2008-11-05| 485.01
#2008-11-06| 450.98
#2008-11-07| 461.56
#2008-11-10| 478.64
#2008-11-11| 460.78
#2008-11-12| 452.98
#2008-11-13| 436.15
#2008-11-14| 439.96
#2008-11-17| 435.72
#2008-11-18| 415.94
#2008-11-19| 409.11
#2008-11-20| 387.23
#2008-11-21| 401.15
#2008-11-24| 395.02
#2008-11-25| 404.22
#2008-11-26| 417.47
#2008-11-27| .
#2008-11-28| 430.61
#2008-12-01| 433.10
#2008-12-02| 417.01
#2008-12-03| 420.64
#2008-12-04| 421.73
#2008-12-05| 425.66
#2008-12-08| 453.93
#2008-12-09| 452.78
#2008-12-10| 478.92
#2008-12-11| 483.43
#2008-12-12| 462.43
#2008-12-15| 474.24
#2008-12-16| 479.15
#2008-12-17| 489.23
#2008-12-18| 500.66
#2008-12-19| 499.01
#2008-12-22| 483.86
#2008-12-23| 465.73
#2008-12-24| 465.70
#2008-12-25| .
#2008-12-26| 463.05
#2008-12-29| 470.45
#2008-12-30| 475.84
#2008-12-31| 477.04
#2009-01-01| .
#2009-01-02| 487.35
#2009-01-05| 503.61
#2009-01-06| 503.01
#2009-01-07| 494.15
#2009-01-08| 473.33
#2009-01-09| 468.14
#2009-01-12| 453.21
#2009-01-13| 450.84
#2009-01-14| 458.26
#2009-01-15| 437.59
#2009-01-16| 447.62
#2009-01-19| .
#2009-01-20| 436.68
#2009-01-21| 427.58
#2009-01-22| 430.16
#2009-01-23| 423.53
#2009-01-26| 423.67
#2009-01-27| 426.60
#2009-01-28| 436.00
#2009-01-29| 442.94
#2009-01-30| 444.80
#2009-02-02| 434.90
#2009-02-03| 439.32
#2009-02-04| 449.04
#2009-02-05| 449.97
#2009-02-06| 463.34
#2009-02-09| 466.40
#2009-02-10| 467.80
#2009-02-11| 462.21
#2009-02-12| 452.56
#2009-02-13| 461.86
#2009-02-16| .
#2009-02-17| 434.64
#2009-02-18| 432.65
#2009-02-19| 434.41
#2009-02-20| 421.50
#2009-02-23| 432.38
#2009-02-24| 421.54
#2009-02-25| 426.80
#2009-02-26| 421.94
#2009-02-27| 419.31
#2009-03-02| 400.76
#2009-03-03| 401.94
#2009-03-04| 413.39
#2009-03-05| 412.41
#2009-03-06| 412.99
#2009-03-09| 409.78
#2009-03-10| 417.03
#2009-03-11| 426.00
#2009-03-12| 423.97
#2009-03-13| 436.96
#2009-03-16| 447.79
#2009-03-17| 451.69
#2009-03-18| 456.34
#2009-03-19| 461.07
#2009-03-20| 453.97
#2009-03-23| 475.35
#2009-03-24| 483.01
#2009-03-25| 484.33
#2009-03-26| 501.36
#2009-03-27| 501.13
#2009-03-30| 473.70
#2009-03-31| 480.69
#2009-04-01| 485.77
#2009-04-02| 512.50
#2009-04-03| 513.06
#2009-04-06| 524.75
#2009-04-07| 520.43
#2009-04-08| 507.41
#2009-04-09| 524.68
#2009-04-10| .
#2009-04-13| 531.05
#2009-04-14| 540.71
#2009-04-15| 543.37
#2009-04-16| 541.91
#2009-04-17| 538.46
#2009-04-20| 542.83
#2009-04-21| 535.57
#2009-04-22| 529.41
#2009-04-23| 537.90
#2009-04-24| 540.87
#2009-04-27| 528.58
#2009-04-28| 516.88
#2009-04-29| 533.48
#2009-04-30| 556.71
#2009-05-01| 556.74
#2009-05-04| 586.74
#2009-05-05| 588.67
#2009-05-06| 591.21
#2009-05-07| 599.34
#2009-05-08| 605.29
#2009-05-11| 599.24
#2009-05-12| 597.53
#2009-05-13| 597.12
#2009-05-14| 581.02
#2009-05-15| 592.15
#2009-05-18| 615.57
#2009-05-19| 630.01
#2009-05-20| 631.07
#2009-05-21| 625.51
#2009-05-22| 623.64
#2009-05-25| .
#2009-05-26| 613.18
#2009-05-27| 631.56
#2009-05-28| 636.72
#2009-05-29| 645.96
#2009-06-01| 666.55
#2009-06-02| 659.09
#2009-06-03| 662.95
#2009-06-04| 655.04
#2009-06-05| 662.43
#2009-06-08| 649.23
#2009-06-09| 644.14
#2009-06-10| 667.19
#2009-06-11| 668.72
#2009-06-12| 667.23
#2009-06-15| 654.12
#2009-06-16| 649.55
#2009-06-17| 643.14
#2009-06-18| 631.64
#2009-06-19| 640.54
#2009-06-22| 642.70
#2009-06-23| 627.20
#2009-06-24| 640.17
#2009-06-25| 649.41
#2009-06-26| 659.49
#2009-06-29| 658.24
#2009-06-30| 656.70
#2009-07-01| 663.45
#2009-07-02| 663.91
#2009-07-03| .
#2009-07-06| 654.83
#2009-07-07| 654.67
#2009-07-08| 646.13
#2009-07-09| 649.26
#2009-07-10| 644.77
#2009-07-13| 625.32
#2009-07-14| 643.72
#2009-07-15| 661.49
#2009-07-16| 666.22
#2009-07-17| 677.84
#2009-07-20| 699.59
#2009-07-21| 698.88
#2009-07-22| 693.51
#2009-07-23| 705.18
#2009-07-24| 711.05
#2009-07-27| 720.63
#2009-07-28| 730.13
#2009-07-29| 717.75
#2009-07-30| 720.81
#2009-07-31| 732.53
#2009-08-03| 741.99
#2009-08-04| 737.97
#2009-08-05| 729.78
#2009-08-06| 731.05
#2009-08-07| 720.06
#2009-08-10| 726.00
#2009-08-11| 727.01
#2009-08-12| 714.37
#2009-08-13| 729.11
#2009-08-14| 730.96
#2009-08-17| 703.18
#2009-08-18| 705.82
#2009-08-19| 697.33
#2009-08-20| 708.01
#2009-08-21| 708.10
#2009-08-24| 725.48
#2009-08-25| 721.60
#2009-08-26| 720.98
#2009-08-27| 715.93
#2009-08-28| 719.52
#2009-08-31| 711.99
#2009-09-01| 719.35
#2009-09-02| 712.43
#2009-09-03| 719.47
#2009-09-04| 731.01
#2009-09-07| .
#2009-09-08| 753.81
#2009-09-09| 749.71
#2009-09-10| 759.24
#2009-09-11| 762.21
#2009-09-14| 754.36
#2009-09-15| 760.69
#2009-09-16| 777.34
#2009-09-17| 784.67
#2009-09-18| 783.41
#2009-09-21| 779.96
#2009-09-22| 785.89
#2009-09-23| 783.75
#2009-09-24| 773.94
#2009-09-25| 773.96
#2009-09-28| 761.56
#2009-09-29| 774.36
#2009-09-30| 776.74
#2009-10-01| 776.86
#2009-10-02| 767.55
#2009-10-05| 765.60
#2009-10-06| 778.12
#2009-10-07| 786.08
#2009-10-08| 790.30
#2009-10-09| 793.82
#2009-10-12| 792.62
#2009-10-13| 795.18
#2009-10-14| 809.55
#2009-10-15| 813.12
#2009-10-16| 808.92
#2009-10-19| 814.66
#2009-10-20| 818.33
#2009-10-21| 809.44
#2009-10-22| 799.36
#2009-10-23| 810.77
#2009-10-26| 811.87
#2009-10-27| 800.56
#2009-10-28| 783.56
#2009-10-29| 768.16
#2009-10-30| 776.18
#2009-11-02| 772.98
#2009-11-03| 760.50
#2009-11-04| 779.48
#2009-11-05| 776.48
#2009-11-06| 788.65
#2009-11-09| 803.07
#2009-11-10| 805.48
#2009-11-11| 816.63
#2009-11-12| 808.66
#2009-11-13| 813.59
#2009-11-16| 827.88
#2009-11-17| 826.92
#2009-11-18| 828.45
#2009-11-19| 820.42
#2009-11-20| 817.42
#2009-11-23| 825.71
#2009-11-24| 818.44
#2009-11-25| 823.79
#2009-11-26| .
#2009-11-27| 780.41
#2009-11-30| 800.98
#2009-12-01| 813.84
#2009-12-02| 821.25
#2009-12-03| 828.82
#2009-12-04| 827.45
#2009-12-07| 825.08
#2009-12-08| 822.02
#2009-12-09| 815.77
#2009-12-10| 814.58
#2009-12-11| 819.85
#2009-12-14| 822.42
#2009-12-15| 815.89
#2009-12-16| 810.24
#2009-12-17| 801.46
#2009-12-18| 796.35
#2009-12-21| 790.51
#2009-12-22| 798.81
#2009-12-23| 807.22
#2009-12-24| 816.85
#2009-12-25| .
#2009-12-28| 820.17
#2009-12-29| 820.62
#2009-12-30| 821.64
#2009-12-31| 831.49
#2010-01-01| .
#2010-01-04| 837.74
#2010-01-05| 849.61
#2010-01-06| 857.10
#2010-01-07| 849.30
#2010-01-08| 850.86
#2010-01-11| 858.30
#2010-01-12| 853.59
#2010-01-13| 839.87
#2010-01-14| 845.01
#2010-01-15| 846.20
#2010-01-18| .
#2010-01-19| 846.70
#2010-01-20| 838.04
#2010-01-21| 825.69
#2010-01-22| 812.55
#2010-01-25| 806.54
#2010-01-26| 786.72
#2010-01-27| 776.89
#2010-01-28| 789.91
#2010-01-29| 781.40
#2010-02-01| 780.25
#2010-02-02| 777.69
#2010-02-03| 795.35
#2010-02-04| 785.41
#2010-02-05| 755.29
#2010-02-08| 751.00
#2010-02-09| 760.99
#2010-02-10| 765.77
#2010-02-11| 776.53
#2010-02-12| 776.89
#2010-02-15| .
#2010-02-16| 778.98
#2010-02-17| 789.46
#2010-02-18| 783.88
#2010-02-19| 770.72
#2010-02-22| 784.85
#2010-02-23| 788.85
#2010-02-24| 781.58
#2010-02-25| 773.33
#2010-02-26| 780.72
#2010-03-01| 791.77
#2010-03-02| 801.17
#2010-03-03| 806.36
#2010-03-04| 799.22
#2010-03-05| 808.90
#2010-03-08| 823.97
#2010-03-09| 823.09
#2010-03-10| 826.89
#2010-03-11| 824.07
#2010-03-12| 825.63
#2010-03-15| 816.24
#2010-03-16| 819.34
#2010-03-17| 835.58
#2010-03-18| 833.50
#2010-03-19| 836.71
#2010-03-22| 824.89
#2010-03-23| 826.90
#2010-03-24| 828.87
#2010-03-25| 828.38
#2010-03-26| 834.49
#2010-03-29| 841.08
#2010-03-30| 845.85
#2010-03-31| 844.12
#2010-04-01| 857.68
#2010-04-02| .
#2010-04-05| 865.48
#2010-04-06| 867.63
#2010-04-07| 877.27
#2010-04-08| 870.84
#2010-04-09| 877.82
#2010-04-12| 872.09
#2010-04-13| 866.84
#2010-04-14| 874.18
#2010-04-15| 875.82
#2010-04-16| 865.99
#2010-04-19| 846.21
#2010-04-20| 857.43
#2010-04-21| 862.86
#2010-04-22| 861.48
#2010-04-23| 860.18
#2010-04-26| 871.74
#2010-04-27| 864.75
#2010-04-28| 851.01
#2010-04-29| 850.67
#2010-04-30| 863.02
#2010-05-03| 851.69
#2010-05-04| 849.09
#2010-05-05| 834.33
#2010-05-06| 817.01
#2010-05-07| 804.88
#2010-05-10| 830.23
#2010-05-11| 820.03
#2010-05-12| 819.59
#2010-05-13| 833.80
#2010-05-14| 828.01
#2010-05-17| 805.07
#2010-05-18| 809.22
#2010-05-19| 788.72
#2010-05-20| 775.91
#2010-05-21| 769.95
#2010-05-24| 772.78
#2010-05-25| 740.28
#2010-05-26| 755.81
#2010-05-27| 772.15
#2010-05-28| 789.18
#2010-05-31| .
#2010-06-01| 777.38
#2010-06-02| 776.51
#2010-06-03| 796.30
#2010-06-04| 795.94
#2010-06-07| 773.37
#2010-06-08| 774.40
#2010-06-09| 773.35
#2010-06-10| 778.18
#2010-06-11| 788.93
#2010-06-14| 802.92
#2010-06-15| 803.79
#2010-06-16| 808.82
#2010-06-17| 813.55
#2010-06-18| 819.15
#2010-06-21| 847.93
#2010-06-22| 839.18
#2010-06-23| 836.00
#2010-06-24| 833.27
#2010-06-25| 825.34
#2010-06-28| 830.54
#2010-06-29| 814.15
#2010-06-30| 812.21
#2010-07-01| 805.10
#2010-07-02| 799.35
#2010-07-05| .
#2010-07-06| 812.88
#2010-07-07| 806.83
#2010-07-08| 818.03
#2010-07-09| 832.31
#2010-07-12| 835.53
#2010-07-13| 833.68
#2010-07-14| 840.97
#2010-07-15| 835.45
#2010-07-16| 832.57
#2010-07-19| 826.47
#2010-07-20| 832.65
#2010-07-21| 839.91
#2010-07-22| 839.90
#2010-07-23| 850.53
#2010-07-26| 850.98
#2010-07-27| 856.86
#2010-07-28| 858.42
#2010-07-29| 860.05
#2010-07-30| 857.31
#2010-08-02| 873.53
#2010-08-03| 874.99
#2010-08-04| 875.93
#2010-08-05| 875.65
#2010-08-06| 877.62
#2010-08-09| 883.72
#2010-08-10| 871.47
#2010-08-11| 858.36
#2010-08-12| 849.96
#2010-08-13| 857.04
#2010-08-16| 858.17
#2010-08-17| 862.40
#2010-08-18| 865.34
#2010-08-19| 872.74
#2010-08-20| 868.87
#2010-08-23| 867.61
#2010-08-24| 859.88
#2010-08-25| 851.22
#2010-08-26| 851.49
#2010-08-27| 849.24
#2010-08-30| 857.39
#2010-08-31| 849.50
#2010-09-01| 860.16
#2010-09-02| 867.69
#2010-09-03| 874.38
#2010-09-06| .
#2010-09-07| 883.59
#2010-09-08| 880.06
#2010-09-09| 884.87
#2010-09-10| 888.67
#2010-09-13| 906.30
#2010-09-14| 908.29
#2010-09-15| 911.66
#2010-09-16| 907.22
#2010-09-17| 918.78
#2010-09-20| 922.19
#2010-09-21| 924.25
#2010-09-22| 925.24
#2010-09-23| 924.16
#2010-09-24| 930.12
#2010-09-27| 938.55
#2010-09-28| 934.48
#2010-09-29| 943.67
#2010-09-30| 944.39
#2010-10-01| 953.89
#2010-10-04| 960.02
#2010-10-05| 957.62
#2010-10-06| 971.62
#2010-10-07| 970.85
#2010-10-08| 964.25
#2010-10-11| 969.11
#2010-10-12| 959.18
#2010-10-13| 975.48
#2010-10-14| 989.20
#2010-10-15| 985.64
#2010-10-18| 971.20
#2010-10-19| 969.75
#2010-10-20| 968.38
#2010-10-21| 977.44
#2010-10-22| 977.07
#2010-10-25| 988.64
#2010-10-26| 989.15
#2010-10-27| 973.93
#2010-10-28| 976.75
#2010-10-29| 974.04
#2010-11-01| 993.93
#2010-11-02| 997.13
#2010-11-03|1007.50
#2010-11-04|1020.30
#2010-11-05|1027.92
#2010-11-08|1026.23
#2010-11-09|1025.87
#2010-11-10|1023.62
#2010-11-11|1017.11
#2010-11-12| 993.01
#2010-11-15| 986.82
#2010-11-16| 977.08
#2010-11-17| 964.28
#2010-11-18| 978.90
#2010-11-19| 979.33
#2010-11-22| 987.18
#2010-11-23| 968.45
#2010-11-24| 964.77
#2010-11-25| .
#2010-11-26| 951.33
#2010-11-29| 958.78
#2010-11-30| 954.84
#2010-12-01| 971.31
#2010-12-02| 984.95
#2010-12-03| 986.94
#2010-12-06| 988.29
#2010-12-07| 993.04
#2010-12-08| 980.56
#2010-12-09| 981.85
#2010-12-10| 981.45
#2010-12-13| 985.20
#2010-12-14| 992.60
#2010-12-15| 981.21
#2010-12-16| 976.40
#2010-12-17| 980.54
#2010-12-20| 976.14
#2010-12-21| 985.88
#2010-12-22| 987.30
#2010-12-23| 986.80
#2010-12-24| .
#2010-12-27| 984.91
#2010-12-28| 983.86
#2010-12-29| 996.17
#2010-12-30|1003.65
#2010-12-31|1009.59
#2011-01-03|1021.68
#2011-01-04|1026.67
#2011-01-05|1019.96
#2011-01-06|1018.73
#2011-01-07|1009.31
#2011-01-10| 999.02
#2011-01-11|1004.78
#2011-01-12|1017.62
#2011-01-13|1019.06
#2011-01-14|1017.42
#2011-01-17| .
#2011-01-18|1011.71
#2011-01-19|1020.50
#2011-01-20|1007.07
#2011-01-21| 995.33
#2011-01-24| 993.08
#2011-01-25| 993.95
#2011-01-26|1001.91
#2011-01-27|1000.95
#2011-01-28| 994.62
#2011-01-31| 985.22
#2011-02-01| 983.78
#2011-02-02| 991.97
#2011-02-03| 994.90
#2011-02-04| 991.79
#2011-02-07| 990.27
#2011-02-08| 986.36
#2011-02-09| 971.23
#2011-02-10| 950.15
#2011-02-11| 943.60
#2011-02-14| 963.96
#2011-02-15| 962.29
#2011-02-16| 964.44
#2011-02-17| 969.11
#2011-02-18| 979.80
#2011-02-21| .
#2011-02-22| 957.86
#2011-02-23| 952.46
#2011-02-24| 936.50
#2011-02-25| 947.17
#2011-02-28| 951.61
#2011-03-01| 967.20
#2011-03-02| 960.61
#2011-03-03| 973.01
#2011-03-04| 986.25
#2011-03-07| 977.71
#2011-03-08| 986.16
#2011-03-09| 990.78
#2011-03-10| 979.98
#2011-03-11| 965.68
#2011-03-14| 973.59
#2011-03-15| 948.88
#2011-03-16| 959.82
#2011-03-17| 949.74
#2011-03-18| 954.21
#2011-03-21| 965.02
#2011-03-22| 972.34
#2011-03-23| 974.85
#2011-03-24| 983.32
#2011-03-25| 996.41
#2011-03-28| 991.96
#2011-03-29| 997.53
#2011-03-30|1011.13
#2011-03-31|1020.04
#2011-04-01|1030.33
#2011-04-04|1038.94
#2011-04-05|1040.03
#2011-04-06|1047.11
#2011-04-07|1048.00
#2011-04-08|1049.57
#2011-04-11|1043.51
#2011-04-12|1028.62
#2011-04-13|1041.71
#2011-04-14|1041.86
#2011-04-15|1038.86
#2011-04-18|1033.30
#2011-04-19|1026.04
#2011-04-20|1049.45
#2011-04-21|1060.93
#2011-04-22| .
#2011-04-25|1060.68
#2011-04-26|1056.23
#2011-04-27|1058.97
#2011-04-28|1058.29
#2011-04-29|1055.03
#2011-05-02|1059.38
#2011-05-03|1046.68
#2011-05-04|1036.34
#2011-05-05|1032.17
#2011-05-06|1027.04
#2011-05-09|1032.02
#2011-05-10|1032.29
#2011-05-11|1041.65
#2011-05-12|1025.06
#2011-05-13|1029.30
#2011-05-16|1015.06
#2011-05-17|1013.96
#2011-05-18|1022.12
#2011-05-19|1019.74
#2011-05-20|1023.40
#2011-05-23| 997.46
#2011-05-24|1002.12
#2011-05-25| 994.02
#2011-05-26|1009.04
#2011-05-27|1019.01
#2011-05-30| .
#2011-05-31|1039.85
#2011-06-01|1043.22
#2011-06-02|1030.68
#2011-06-03|1027.39
#2011-06-06|1027.00
#2011-06-07|1025.30
#2011-06-08|1017.57
#2011-06-09|1010.84
#2011-06-10|1001.90
#2011-06-13| 998.64
#2011-06-14|1007.73
#2011-06-15|1005.16
#2011-06-16| 987.01
#2011-06-17| 981.40
#2011-06-20| 973.58
#2011-06-21| 984.51
#2011-06-22| 988.99
#2011-06-23| 983.39
#2011-06-24| 999.02
#2011-06-27| 993.53
#2011-06-28| 994.06
#2011-06-29|1004.63
#2011-06-30|1018.24
#2011-07-01|1024.48
#2011-07-04| .
#2011-07-05|1038.96
#2011-07-06|1035.36
#2011-07-07|1039.13
#2011-07-08|1043.30
#2011-07-11|1029.34
#2011-07-12|1001.79
#2011-07-13|1016.30
#2011-07-14|1018.32
#2011-07-15|1018.32
#2011-07-18|1012.67
#2011-07-19|1015.55
#2011-07-20|1025.03
#2011-07-21|1023.01
#2011-07-22|1039.68
#2011-07-25|1032.46
#2011-07-26|1042.22
#2011-07-27|1044.16
#2011-07-28|1036.30
#2011-07-29|1026.15
#2011-08-01|1040.09
#2011-08-02|1022.69
#2011-08-03|1002.25
#2011-08-04| 989.26
#2011-08-05| 950.91
#2011-08-08| 921.08
#2011-08-09| 889.59
#2011-08-10| 906.25
#2011-08-11| 904.64
#2011-08-12| 898.27
#2011-08-15| 915.95
#2011-08-16| 924.97
#2011-08-17| 925.26
#2011-08-18| 909.80
#2011-08-19| 874.39
#2011-08-22| 870.29
#2011-08-23| 891.39
#2011-08-24| 876.42
#2011-08-25| 877.72
#2011-08-26| 875.82
#2011-08-29| 897.27
#2011-08-30| 907.02
#2011-08-31| 920.79
#2011-09-01| 924.74
#2011-09-02| 920.53
#2011-09-05| .
#2011-09-06| 889.21
#2011-09-07| 909.69
#2011-09-08| 911.20
#2011-09-09| 902.26
#2011-09-12| 880.49
#2011-09-13| 872.18
#2011-09-14| 855.56
#2011-09-15| 862.49
#2011-09-16| 879.63
#2011-09-19| 856.95
#2011-09-20| 858.60
#2011-09-21| 856.61
#2011-09-22| 808.95
#2011-09-23| 788.25
#2011-09-26| 764.48
#2011-09-27| 803.69
#2011-09-28| 805.02
#2011-09-29| 811.45
#2011-09-30| 800.86
#2011-10-03| 775.05
#2011-10-04| 755.22
#2011-10-05| 752.38
#2011-10-06| 777.77
#2011-10-07| 798.00
#2011-10-10| 803.49
#2011-10-11| 821.90
#2011-10-12| 833.84
#2011-10-13| 843.75
#2011-10-14| 840.88
#2011-10-17| 858.57
#2011-10-18| 833.10
#2011-10-19| 844.20
#2011-10-20| 823.31
#2011-10-21| 825.39
#2011-10-24| 852.87
#2011-10-25| 862.77
#2011-10-26| 866.70
#2011-10-27| 887.86
#2011-10-28| 904.88
#2011-10-31| 898.02
#2011-11-01| 882.05
#2011-11-02| 886.06
#2011-11-03| 872.52
#2011-11-04| 896.52
#2011-11-07| 890.87
#2011-11-08| 887.24
#2011-11-09| 889.90
#2011-11-10| 855.01
#2011-11-11| 865.02
#2011-11-14| 878.70
#2011-11-15| 870.53
#2011-11-16| 858.04
#2011-11-17| 855.29
#2011-11-18| 836.64
#2011-11-21| 819.16
#2011-11-22| 820.36
#2011-11-23| 801.43
#2011-11-24| .
#2011-11-25| 796.06
#2011-11-28| 813.70
#2011-11-29| 824.45
#2011-11-30| 822.06
#2011-12-01| 862.58
#2011-12-02| 866.07
#2011-12-05| 866.78
#2011-12-06| 857.15
#2011-12-07| 867.11
#2011-12-08| 859.24
#2011-12-09| 838.28
#2011-12-12| 837.87
#2011-12-13| 828.44
#2011-12-14| 822.98
#2011-12-15| 808.67
#2011-12-16| 818.14
#2011-12-19| 803.44
#2011-12-20| 804.47
#2011-12-21| 830.02
#2011-12-22| 828.85
#2011-12-23| 837.10
#2011-12-26| .
#2011-12-27| 832.29
#2011-12-28| 828.54
#2011-12-29| 826.88
#2011-12-30| 828.28
#2012-01-02| .
#2012-01-03| 842.94
#2012-01-04| 841.14
#2012-01-05| 841.68
#2012-01-06| 834.76
#2012-01-09| 838.49
#2012-01-10| 854.04
#2012-01-11| 855.64
#2012-01-12| 858.28
#2012-01-13| 864.42
#2012-01-16| .
#2012-01-17| 879.02
#2012-01-18| 881.23
#2012-01-19| 892.34
#2012-01-20| 898.08
#2012-01-23| 899.06
#2012-01-24| 901.23
#2012-01-25| 903.76
#2012-01-26| 912.04
#2012-01-27| 917.70
#2012-01-30| 906.15
#2012-01-31| 920.69
#2012-02-01| 920.97
#2012-02-02| 938.34
#2012-02-03| 940.81
#2012-02-06| 939.13
#2012-02-07| 938.27
#2012-02-08| 952.79
#2012-02-09| 954.91
#2012-02-10| 941.83
#2012-02-13| 947.09
#2012-02-14| 944.54
#2012-02-15| 961.21
#2012-02-16| 950.13
#2012-02-17| 961.37
#2012-02-20| .
#2012-02-21| 964.64
#2012-02-22| 965.47
#2012-02-23| 957.69
#2012-02-24| 959.31
#2012-02-27| 945.56
#2012-02-28| 958.58
#2012-02-29| 971.76
#2012-03-01| 963.60
#2012-03-02| 968.44
#2012-03-05| 953.45
#2012-03-06| 939.17
#2012-03-07| 931.86
#2012-03-08| 943.68
#2012-03-09| 953.66
#2012-03-12| 948.20
#2012-03-13| 958.64
#2012-03-14| 962.78
#2012-03-15| 957.69
#2012-03-16| 954.61
#2012-03-19| 951.74
#2012-03-20| 945.41
#2012-03-21| 944.51
#2012-03-22| 940.81
#2012-03-23| 938.45
#2012-03-26| 928.84
#2012-03-27| 945.88
#2012-03-28| 941.26
#2012-03-29| 931.06
#2012-03-30| 939.42
#2012-04-02| 943.40
#2012-04-03| 954.40
#2012-04-04| 945.39
#2012-04-05| 941.94
#2012-04-06| .
#2012-04-09| 932.53
#2012-04-10| 928.24
#2012-04-11| 924.96
#2012-04-12| 930.65
#2012-04-13| 941.96
#2012-04-16| 935.59
#2012-04-17| 930.64
#2012-04-18| 937.03
#2012-04-19| 940.71
#2012-04-20| 934.43
#2012-04-23| 924.11
#2012-04-24| 924.05
#2012-04-25| 925.26
#2012-04-26| 929.66
#2012-04-27| 929.93
#2012-04-30| 940.71
#2012-05-01| 940.84
#2012-05-02| 948.78
#2012-05-03| 942.51
#2012-05-04| 935.91
#2012-05-07| 921.35
#2012-05-08| 918.60
#2012-05-09| 906.09
#2012-05-10| 904.24
#2012-05-11| 893.59
#2012-05-14| 885.20
#2012-05-15| 885.18
#2012-05-16| 856.73
#2012-05-17| 861.98
#2012-05-18| 845.04
#2012-05-21| 847.65
#2012-05-22| 855.58
#2012-05-23| 841.21
#2012-05-24| 842.26
#2012-05-25| 841.89
#2012-05-28| .
#2012-05-29| 861.25
#2012-05-30| 852.68
#2012-05-31| 852.72
#2012-06-01| 843.05
#2012-06-04| 824.74
#2012-06-05| 830.49
#2012-06-06| 843.56
#2012-06-07| 855.54
#2012-06-08| 846.83
#2012-06-11| 861.70
#2012-06-12| 858.40
#2012-06-13| 863.48
#2012-06-14| 859.24
#2012-06-15| 869.39
#2012-06-18| 877.74
#2012-06-19| 879.86
#2012-06-20| 885.46
#2012-06-21| 875.60
#2012-06-22| 861.82
#2012-06-25| 853.18
#2012-06-26| 853.81
#2012-06-27| 859.90
#2012-06-28| 857.60
#2012-06-29| 879.11
#2012-07-02| 881.88
#2012-07-03| 894.87
#2012-07-04| .
#2012-07-05| 896.75
#2012-07-06| 890.85
#2012-07-09| 876.96
#2012-07-10| 878.72
#2012-07-11| 876.76
#2012-07-12| 857.61
#2012-07-13| 865.12
#2012-07-16| 866.47
#2012-07-17| 873.82
#2012-07-18| 866.30
#2012-07-19| 878.53
#2012-07-20| 878.24
#2012-07-23| 857.25
#2012-07-24| 856.04
#2012-07-25| 850.89
#2012-07-26| 851.51
#2012-07-27| 871.04
#2012-07-30| 881.03
#2012-07-31| 896.10
#2012-08-01| 899.05
#2012-08-02| 892.51
#2012-08-03| 887.79
#2012-08-06| 902.27
#2012-08-07| 904.98
#2012-08-08| 906.96
#2012-08-09| 917.00
#2012-08-10| 915.45
#2012-08-13| 911.34
#2012-08-14| 918.99
#2012-08-15| 915.31
#2012-08-16| 912.54
#2012-08-17| 912.20
#2012-08-20| 910.56
#2012-08-21| 915.69
#2012-08-22| 910.70
#2012-08-23| 917.87
#2012-08-24| 907.73
#2012-08-27| 902.18
#2012-08-28| 898.90
#2012-08-29| 898.75
#2012-08-30| 891.39
#2012-08-31| 891.36
#2012-09-03| .
#2012-09-04| 893.64
#2012-09-05| 880.55
#2012-09-06| 883.35
#2012-09-07| 904.82
#2012-09-10| 905.74
#2012-09-11| 905.80
#2012-09-12| 916.86
#2012-09-13| 915.82
#2012-09-14| 946.89
#2012-09-17| 949.09
#2012-09-18| 944.07
#2012-09-19| 951.02
#2012-09-20| 938.57
#2012-09-21| 950.81
#2012-09-24| 948.30
#2012-09-25| 947.26
#2012-09-26| 939.94
#2012-09-27| 947.85
#2012-09-28| 957.98
#2012-10-01| 957.20
#2012-10-02| 959.73
#2012-10-03| 960.00
#2012-10-04| 962.74
#2012-10-05| 965.86
#2012-10-08| 955.08
#2012-10-09| 955.19
#2012-10-10| 948.17
#2012-10-11| 948.18
#2012-10-12| 949.94
#2012-10-15| 948.55
#2012-10-16| 953.26
#2012-10-17| 960.41
#2012-10-18| 965.22
#2012-10-19| 958.97
#2012-10-22| 960.18
#2012-10-23| 955.81
#2012-10-24| 951.70
#2012-10-25| 955.85
#2012-10-26| 944.54
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 953.81
#2012-11-01| 954.57
#2012-11-02| 962.79
#2012-11-05| 956.88
#2012-11-06| 961.05
#2012-11-07| 969.48
#2012-11-08| 956.61
#2012-11-09| 953.79
#2012-11-12| 952.59
#2012-11-13| 944.16
#2012-11-14| 949.75
#2012-11-15| 940.08
#2012-11-16| 935.80
#2012-11-19| 940.60
#2012-11-20| 943.71
#2012-11-21| 946.18
#2012-11-22| .
#2012-11-23| 960.71
#2012-11-26| 961.81
#2012-11-27| 966.96
#2012-11-28| 962.37
#2012-11-29| 973.63
#2012-11-30| 980.32
#2012-12-03| 978.70
#2012-12-04| 978.10
#2012-12-05| 988.63
#2012-12-06| 990.94
#2012-12-07| 992.52
#2012-12-10| 994.99
#2012-12-11| 998.31
#2012-12-12|1006.74
#2012-12-13|1010.84
#2012-12-14|1009.18
#2012-12-17|1003.80
#2012-12-18|1006.78
#2012-12-19|1011.91
#2012-12-20|1008.73
#2012-12-21| 998.58
#2012-12-24|1000.69
#2012-12-25|1003.19
#2012-12-26|1004.21
#2012-12-27|1007.47
#2012-12-28|1013.64
#2012-12-31|1014.89
#2013-01-01|1015.84
#2013-01-02|1036.76
#2013-01-03|1040.89
#2013-01-04|1036.06
#2013-01-07|1033.34
#2013-01-08|1027.08
#2013-01-09|1028.06
#2013-01-10|1032.83
#2013-01-11|1030.87
#2013-01-14|1039.60
#2013-01-15|1034.61
#2013-01-16|1028.39
#2013-01-17|1027.34
#2013-01-18|1039.58
#2013-01-21|1035.20
#2013-01-22|1037.46
#2013-01-23|1034.15
#2013-01-24|1026.80
#2013-01-25|1021.34
#2013-01-28|1014.53
#2013-01-29|1022.29
#2013-01-30|1027.46
#2013-01-31|1024.13
#2013-02-01|1023.12
#2013-02-04|1028.97
#2013-02-05|1019.16
#2013-02-06|1018.12
#2013-02-07|1014.76
#2013-02-08|1014.62
#2013-02-11|1013.98
#2013-02-12|1015.33
#2013-02-13|1023.07
#2013-02-14|1026.45
#2013-02-15|1028.12
#2013-02-18|1026.05
#2013-02-19|1024.31
#2013-02-20|1037.59
#2013-02-21|1022.82
#2013-02-22|1022.90
#2013-02-25|1022.83
#2013-02-26|1011.38
#2013-02-27|1014.97
#2013-02-28|1025.36
#2013-03-01|1024.62
#2013-03-04|1010.41
#2013-03-05|1017.60
#2013-03-06|1026.87
#2013-03-07|1022.73
#2013-03-08|1029.35
#2013-03-11|1025.63
#2013-03-12|1019.93
#2013-03-13|1013.65
#2013-03-14|1011.23
#2013-03-15|1004.86
#2013-03-18| 991.50
#2013-03-19| 991.18
#2013-03-20| 990.12
#2013-03-21| 986.55
#2013-03-22| 980.81
#2013-03-25| 994.31
#2013-03-26| 997.82
#2013-03-27|1003.78
#2013-03-28|1000.63
#2013-03-29|1003.83
#2013-04-01|1001.29
#2013-04-02|1000.80
#2013-04-03| 998.10
#2013-04-04| 990.29
#2013-04-05| 975.90
#2013-04-08| 969.80
#2013-04-09| 973.10
#2013-04-10| 980.93
#2013-04-11| 990.20
#2013-04-12| 981.91
#2013-04-15| 976.94
#2013-04-16| 982.83
#2013-04-17| 982.13
#2013-04-18| 978.29
#2013-04-19| 993.09
#2013-04-22| 998.52
#2013-04-23| 989.31
#2013-04-24| 999.23
#2013-04-25|1008.98
#2013-04-26|1007.56
#2013-04-29|1010.36
#2013-04-30|1021.62
#2013-05-01|1021.91
#2013-05-02|1020.81
#2013-05-03|1021.28
#2013-05-06|1029.80
#2013-05-07|1035.10
#2013-05-08|1044.70
#2013-05-09|1045.58
#2013-05-10|1037.24
#2013-05-13|1027.69
#2013-05-14|1032.04
#2013-05-15|1035.35
#2013-05-16|1037.16
#2013-05-17|1037.02
#2013-05-20|1043.16
#2013-05-21|1041.56
#2013-05-22|1040.30
#2013-05-23|1015.84
#2013-05-24|1017.40
#2013-05-27|1021.41
#2013-05-28|1025.18
#2013-05-29|1022.46
#2013-05-30|1019.13
#2013-05-31|1013.11
#2013-06-03|1004.64
#2013-06-04|1009.22
#2013-06-05|1003.39
#2013-06-06| 996.08
#2013-06-07| 987.55
#2013-06-10| 984.73
#2013-06-11| 965.79
#2013-06-12| 965.58
#2013-06-13| 945.79
#2013-06-14| 959.02
#2013-06-17| 963.75
#2013-06-18| 961.36
#2013-06-19| 957.43
#2013-06-20| 927.01
#2013-06-21| 917.69
#2013-06-24| 898.21
#2013-06-25| 895.22
#2013-06-26| 909.62
#2013-06-27| 928.61
#2013-06-28| 952.88
#2013-07-01| 953.80
#2013-07-02| 947.50
#2013-07-03| 926.36
#2013-07-04| 933.27
#2013-07-05| 938.65
#2013-07-08| 920.47
#2013-07-09| 928.94
#2013-07-10| 934.54
#2013-07-11| 964.50
#2013-07-12| 964.45
#2013-07-15| 967.43
#2013-07-16| 967.45
#2013-07-17| 970.29
#2013-07-18| 967.86
#2013-07-19| 962.04
#2013-07-22| 963.88
#2013-07-23| 981.39
#2013-07-24| 981.96
#2013-07-25| 976.74
#2013-07-26| 978.54
#2013-07-29| 968.59
#2013-07-30| 969.98
#2013-07-31| 962.30
#2013-08-01| 965.41
#2013-08-02| 964.31
#2013-08-05| 967.88
#2013-08-06| 958.18
#2013-08-07| 946.16
#2013-08-08| 950.19
#2013-08-09| 951.76
#2013-08-12| 960.25
#2013-08-13| 976.61
#2013-08-14| 977.47
#2013-08-15| 974.78
#2013-08-16| 969.60
#2013-08-19| 957.58
#2013-08-20| 939.73
#2013-08-21| 933.72
#2013-08-22| 928.39
#2013-08-23| 935.92
#2013-08-26| 940.06
#2013-08-27| 926.64
#2013-08-28| 917.23
#2013-08-29| 932.70
#2013-08-30| 944.66
#2013-09-02| 953.07
#2013-09-03| 953.00
#2013-09-04| 953.96
#2013-09-05| 963.19
#2013-09-06| 968.09
#2013-09-09| 983.54
#2013-09-10|1002.25
#2013-09-11|1004.36
#2013-09-12|1002.05
#2013-09-13| 996.68
#2013-09-16|1012.80
#2013-09-17|1010.55
#2013-09-18|1006.96
#2013-09-19|1026.14
#2013-09-20|1022.39
#2013-09-23|1022.46
#2013-09-24|1017.13
#2013-09-25|1014.10
#2013-09-26|1011.84
#2013-09-27|1012.10
#2013-09-30| 997.45
#2013-10-01|1003.09
#2013-10-02|1006.69
#2013-10-03|1020.04
#2013-10-04|1020.95
#2013-10-07|1017.24
#2013-10-08|1024.37
#2013-10-09|1023.69
#2013-10-10|1025.70
#2013-10-11|1037.13
#2013-10-14|1034.41
#2013-10-15|1041.96
#2013-10-16|1038.64
#2013-10-17|1042.73
#2013-10-18|1052.74
#2013-10-21|1052.27
#2013-10-22|1050.52
#2013-10-23|1043.21
#2013-10-24|1042.28
#2013-10-25|1035.46
#2013-10-28|1041.85
#2013-10-29|1045.68
#2013-10-30|1054.26
#2013-10-31|1048.73
#2013-11-01|1046.94
#2013-11-04|1040.64
#2013-11-05|1036.33
#2013-11-06|1034.68
#2013-11-07|1030.24
#2013-11-08|1020.05
#2013-11-11|1016.11
#2013-11-12|1015.52
#2013-11-13| 999.67
#2013-11-14|1008.72
#2013-11-15|1022.24
#2013-11-18|1041.51
#2013-11-19|1047.23
#2013-11-20|1038.85
#2013-11-21|1024.28
#2013-11-22|1027.09
#2013-11-25|1031.12
#2013-11-26|1031.34
#2013-11-27|1035.22
#2013-11-28|1039.77
#2013-11-29|1045.54
#2013-12-02|1049.29
#2013-12-03|1041.83
#2013-12-04|1035.29
#2013-12-05|1035.91
#2013-12-06|1034.96
#2013-12-09|1046.83
#2013-12-10|1045.53
#2013-12-11|1038.18
#2013-12-12|1027.22
#2013-12-13|1023.32
#2013-12-16|1019.27
#2013-12-17|1021.93
#2013-12-18|1024.83
#2013-12-19|1018.75
#2013-12-20|1016.43
#2013-12-23|1019.60
#2013-12-24|1022.68
#2013-12-25|1023.40
#2013-12-26|1022.48
#2013-12-27|1027.61
#2013-12-30|1030.21
#2013-12-31|1032.61
#2014-01-01|1032.67
#2014-01-02|1021.04
#2014-01-03|1007.00
#2014-01-06|1000.39
#2014-01-07| 998.06
#2014-01-08|1004.73
#2014-01-09| 998.83
#2014-01-10|1000.00
#2014-01-13|1011.03
#2014-01-14|1008.72
#2014-01-15|1010.47
#2014-01-16|1010.95
#2014-01-17|1009.58
#2014-01-20|1007.46
#2014-01-21|1009.73
#2014-01-22|1013.91
#2014-01-23|1004.74
#2014-01-24| 995.90
#2014-01-27| 973.82
#2014-01-28| 976.71
#2014-01-29| 988.52
#2014-01-30| 985.43
#2014-01-31| 986.63
#2014-02-03| 978.92
#2014-02-04| 963.81
#2014-02-05| 961.23
#2014-02-06| 967.72
#2014-02-07| 978.69
#2014-02-10| 978.74
#2014-02-11| 987.58
#2014-02-12| 998.24
#2014-02-13| 991.08
#2014-02-14| 999.51
#2014-02-17|1009.02
#2014-02-18|1006.80
#2014-02-19|1008.56
#2014-02-20| 998.28
#2014-02-21|1007.74
#2014-02-24|1001.65
#2014-02-25|1003.56
#2014-02-26|1010.03
#2014-02-27|1016.73
#2014-02-28|1019.59
#2014-03-03|1010.76
#2014-03-04|1010.24
#2014-03-05|1015.77
#2014-03-06|1025.86
#2014-03-07|1029.65
#2014-03-10|1017.79
#2014-03-11|1020.81
#2014-03-12|1007.74
#2014-03-13|1008.81
#2014-03-14|1002.01
#2014-03-17|1004.63
#2014-03-18|1008.75
#2014-03-19|1006.15
#2014-03-20| 990.78
#2014-03-21| 995.53
#2014-03-24|1007.08
#2014-03-25|1005.38
#2014-03-26|1015.98
#2014-03-27|1019.62
#2014-03-28|1029.83
#2014-03-31|1037.56
#2014-04-01|1046.15
#2014-04-02|1050.31
#2014-04-03|1048.48
#2014-04-04|1046.58
#2014-04-07|1048.41
#2014-04-08|1054.18
#2014-04-09|1064.23
#2014-04-10|1069.66
#2014-04-11|1062.49
#2014-04-14|1059.74
#2014-04-15|1054.23
#2014-04-16|1053.92
#2014-04-17|1057.83
#2014-04-18|1059.82
#2014-04-21|1060.05
#2014-04-22|1059.00
#2014-04-23|1055.66
#2014-04-24|1056.42
#2014-04-25|1044.33
#2014-04-28|1043.26
#2014-04-29|1047.93
#2014-04-30|1041.82
#2014-05-01|1041.81
#2014-05-02|1046.50
#2014-05-05|1044.89
#2014-05-06|1045.85
#2014-05-07|1039.66
#2014-05-08|1043.32
#2014-05-09|1045.99
#2014-05-12|1053.33
#2014-05-13|1061.57
#2014-05-14|1073.24
#2014-05-15|1076.55
#2014-05-16|1079.60
#2014-05-19|1085.02
#2014-05-20|1081.28
#2014-05-21|1080.92
#2014-05-22|1091.03
#2014-05-23|1093.73
#2014-05-26|1090.65
#2014-05-27|1086.83
#2014-05-28|1095.65
#2014-05-29|1091.75
#2014-05-30|1086.94
#2014-06-02|1090.59
#2014-06-03|1100.65
#2014-06-04|1096.60
#2014-06-05|1099.31
#2014-06-06|1101.49
#2014-06-09|1105.43
#2014-06-10|1115.15
#2014-06-11|1113.66
#2014-06-12|1111.76
#2014-06-13|1105.46
#2014-06-16|1104.39
#2014-06-17|1107.08
#2014-06-18|1101.52
#2014-06-19|1104.61
#2014-06-20|1099.05
#2014-06-23|1097.22
#2014-06-24|1103.77
#2014-06-25|1099.74
#2014-06-26|1108.94
#2014-06-27|1108.72
#2014-06-30|1117.26
#2014-07-01|1118.31
#2014-07-02|1131.63
#2014-07-03|1132.65
#2014-07-04|1134.44
#2014-07-07|1136.69
#2014-07-08|1134.82
#2014-07-09|1129.15
#2014-07-10|1132.41
#2014-07-11|1123.97
#2014-07-14|1127.49
#2014-07-15|1132.45
#2014-07-16|1132.17
#2014-07-17|1132.39
#2014-07-18|1130.60
#2014-07-21|1132.52
#2014-07-22|1142.24
#2014-07-23|1147.84
#2014-07-24|1150.05
#2014-07-25|1148.64
#2014-07-28|1151.05
#2014-07-29|1155.10
#2014-07-30|1161.48
#2014-07-31|1150.02
#2014-08-01|1137.22
#2014-08-04|1147.88
#2014-08-05|1143.56
#2014-08-06|1137.54
#2014-08-07|1133.55
#2014-08-08|1124.99
#2014-08-11|1137.78
#2014-08-12|1142.43
#2014-08-13|1150.87
#2014-08-14|1154.98
#2014-08-15|1156.96
#2014-08-18|1156.94
#2014-08-19|1164.46
#2014-08-20|1164.27
#2014-08-21|1160.44
#2014-08-22|1169.82
#2014-08-25|1167.47
#2014-08-26|1168.16
#2014-08-27|1173.35
#2014-08-28|1170.22
#2014-08-29|1167.98
#2014-09-01|1173.79
#2014-09-02|1166.23
#2014-09-03|1177.54
#2014-09-04|1179.20
#2014-09-05|1175.26
#2014-09-08|1179.15
#2014-09-09|1177.39
#2014-09-10|1164.65
#2014-09-11|1156.73
#2014-09-12|1155.65
#2014-09-15|1145.99
#2014-09-16|1137.46
#2014-09-17|1149.87
#2014-09-18|1145.22
#2014-09-19|1145.66
#2014-09-22|1136.75
#2014-09-23|1128.65
#2014-09-24|1131.16
#2014-09-25|1123.66
#2014-09-26|1120.70
#2014-09-29|1109.66
#2014-09-30|1104.06
#2014-10-01|1098.92
#2014-10-02|1093.74
#2014-10-03|1098.94
#2014-10-06|1098.48
#2014-10-07|1099.58
#2014-10-08|1088.57
#2014-10-09|1098.58
#2014-10-10|1085.82
#2014-10-13|1077.18
#2014-10-14|1078.49
#2014-10-15|1076.80
#2014-10-16|1066.49
#2014-10-17|1065.41
#2014-10-20|1081.18
#2014-10-21|1080.16
#2014-10-22|1092.84
#2014-10-23|1090.78
#2014-10-24|1087.93
#2014-10-27|1087.36
#2014-10-28|1095.71
#2014-10-29|1112.96
#2014-10-30|1110.24
#2014-10-31|1120.13
#2014-11-03|1116.02
#2014-11-04|1111.53
#2014-11-05|1104.62
#2014-11-06|1103.22
#2014-11-07|1097.75
#2014-11-10|1110.00
#2014-11-11|1108.18
#2014-11-12|1106.84
#2014-11-13|1108.27
#2014-11-14|1105.81
#2014-11-17|1100.94
#2014-11-18|1100.33
#2014-11-19|1097.61
#2014-11-20|1095.44
#2014-11-21|1099.86
#2014-11-24|1114.86
#2014-11-25|1112.24
#2014-11-26|1118.77
#2014-11-27|1123.68
#2014-11-28|1122.58
#2014-12-01|1104.77
#2014-12-02|1109.05
#2014-12-03|1107.79
#2014-12-04|1117.00
#2014-12-05|1117.31
#2014-12-08|1113.24
#2014-12-09|1100.88
#2014-12-10|1098.45
#2014-12-11|1086.68
#2014-12-12|1084.18
#2014-12-15|1076.48
#2014-12-16|1065.56
#2014-12-17|1059.22
#2014-12-18|1069.71
#2014-12-19|1081.86
#2014-12-22|1095.92
#2014-12-23|1089.10
#2014-12-24|1088.82
#2014-12-25|1087.20
#2014-12-26|1090.64
#2014-12-29|1097.64
#2014-12-30|1093.48
#2014-12-31|1099.14
#2015-01-01|1099.38
#2015-01-02|1105.32
#2015-01-05|1096.47
#2015-01-06|1079.25
#2015-01-07|1084.15
#2015-01-08|1100.33
#2015-01-09|1107.98
#2015-01-12|1108.60
#2015-01-13|1111.97
#2015-01-14|1108.31
#2015-01-15|1116.03
#2015-01-16|1112.02
#2015-01-19|1109.11
#2015-01-20|1115.87
#2015-01-21|1132.08
#2015-01-22|1135.75
#2015-01-23|1151.11
#2015-01-26|1151.20
#2015-01-27|1153.70
#2015-01-28|1152.45
#2015-01-29|1138.58
#2015-01-30|1132.52
#2015-02-02|1130.08
#2015-02-03|1136.68
#2015-02-04|1146.64
#2015-02-05|1143.06
#2015-02-06|1141.59
#2015-02-09|1131.82
#2015-02-10|1131.86
#2015-02-11|1131.65
#2015-02-12|1133.53
#2015-02-13|1146.95
#2015-02-16|1145.14
#2015-02-17|1145.47
#2015-02-18|1146.98
#2015-02-19|1147.64
#2015-02-20|1146.94
#2015-02-23|1143.72
#2015-02-24|1146.77
#2015-02-25|1156.14
#2015-02-26|1158.04
#2015-02-27|1156.04
#2015-03-02|1159.97
#2015-03-03|1158.73
#2015-03-04|1152.91
#2015-03-05|1147.87
#2015-03-06|1153.13
#2015-03-09|1137.43
#2015-03-10|1126.44
#2015-03-11|1121.29
#2015-03-12|1127.65
#2015-03-13|1126.04
#2015-03-16|1124.79
#2015-03-17|1135.28
#2015-03-18|1142.14
#2015-03-19|1153.30
#2015-03-20|1149.08
#2015-03-23|1154.14
#2015-03-24|1155.81
#2015-03-25|1153.76
#2015-03-26|1141.71
#2015-03-27|1138.76
#2015-03-30|1151.37
#2015-03-31|1157.17
#2015-04-01|1160.98
#2015-04-02|1171.23
#2015-04-03|1181.72
#2015-04-06|1180.41
#2015-04-07|1183.18
#2015-04-08|1202.11
#2015-04-09|1212.26
#2015-04-10|1221.40
#2015-04-13|1235.18
#2015-04-14|1227.49
#2015-04-15|1224.60
#2015-04-16|1240.09
#2015-04-17|1234.93
#2015-04-20|1220.51
#2015-04-21|1229.80
#2015-04-22|1238.80
#2015-04-23|1242.03
#2015-04-24|1245.06
#2015-04-27|1248.56
#2015-04-28|1248.04
#2015-04-29|1239.57
#2015-04-30|1228.22
#2015-05-01|1228.24
#2015-05-04|1232.86
#2015-05-05|1225.33
#2015-05-06|1213.01
#2015-05-07|1192.43
#2015-05-08|1202.53
#2015-05-11|1208.91
#2015-05-12|1197.28
#2015-05-13|1201.81
#2015-05-14|1204.83
#2015-05-15|1211.11
#2015-05-18|1213.44
#2015-05-19|1219.52
#2015-05-20|1216.53
#2015-05-21|1210.18
#2015-05-22|1223.81
#2015-05-25|1218.33
#2015-05-26|1220.64
#2015-05-27|1210.53
#2015-05-28|1199.35
#2015-05-29|1198.03
#2015-06-01|1197.42
#2015-06-02|1184.91
#2015-06-03|1182.19
#2015-06-04|1176.78
#2015-06-05|1172.86
#2015-06-08|1164.91
#2015-06-09|1152.98
#2015-06-10|1156.01
#2015-06-11|1156.49
#2015-06-12|1161.17
#2015-06-15|1149.72
#2015-06-16|1140.35
#2015-06-17|1147.94
#2015-06-18|1152.42
#2015-06-19|1151.51
#2015-06-22|1166.97
#2015-06-23|1176.78
#2015-06-24|1179.47
#2015-06-25|1174.91
#2015-06-26|1165.08
#2015-06-29|1142.35
#2015-06-30|1157.88
#2015-07-01|1163.61
#2015-07-02|1160.03
#2015-07-03|1154.27
#2015-07-06|1128.43
#2015-07-07|1117.78
#2015-07-08|1080.12
#2015-07-09|1097.36
#2015-07-10|1111.13
#2015-07-13|1123.62
#2015-07-14|1116.78
#2015-07-15|1116.24
#2015-07-16|1120.90
#2015-07-17|1125.34
#2015-07-20|1119.49
#2015-07-21|1122.65
#2015-07-22|1117.47
#2015-07-23|1110.98
#2015-07-24|1100.04
#2015-07-27|1076.45
#2015-07-28|1075.96
#2015-07-29|1082.14
#2015-07-30|1078.04
#2015-07-31|1082.99
#2015-08-03|1074.68
#2015-08-04|1077.39
#2015-08-05|1078.35
#2015-08-06|1070.77
#2015-08-07|1071.28
#2015-08-10|1072.26
#2015-08-11|1059.97
#2015-08-12|1036.67
#2015-08-13|1043.55
#2015-08-14|1045.05
#2015-08-17|1032.87
#2015-08-18|1024.51
#2015-08-19|1018.82
#2015-08-20|1003.93
#2015-08-21| 982.10
#2015-08-24| 929.99
#2015-08-25| 946.85
#2015-08-26| 948.04
#2015-08-27| 974.77
#2015-08-28| 984.51
#2015-08-31| 985.35
#2015-09-01| 968.20
#2015-09-02| 961.88
#2015-09-03| 964.55
#2015-09-04| 952.66
#2015-09-07| 940.83
#2015-09-08| 955.06
#2015-09-09| 987.41
#2015-09-10| 980.06
#2015-09-11| 978.81
#2015-09-14| 983.39
#2015-09-15| 979.79
#2015-09-16| 996.56
#2015-09-17|1004.94
#2015-09-18|1013.16
#2015-09-21|1000.46
#2015-09-22| 992.90
#2015-09-23| 972.39
#2015-09-24| 967.57
#2015-09-25| 967.23
#2015-09-28| 962.55
#2015-09-29| 953.29
#2015-09-30| 969.63
#2015-10-01| 974.60
#2015-10-02| 984.03
#2015-10-05|1002.60
#2015-10-06|1010.20
#2015-10-07|1038.64
#2015-10-08|1031.47
#2015-10-09|1044.64
#2015-10-12|1055.31
#2015-10-13|1044.23
#2015-10-14|1037.30
#2015-10-15|1056.20
#2015-10-16|1057.70
#2015-10-19|1061.36
#2015-10-20|1057.36
#2015-10-21|1054.09
#2015-10-22|1052.03
#2015-10-23|1064.62
#2015-10-26|1066.03
#2015-10-27|1060.85
#2015-10-28|1052.12
#2015-10-29|1038.10
#2015-10-30|1034.86
#2015-11-02|1033.05
#2015-11-03|1042.11
#2015-11-04|1058.97
#2015-11-05|1052.45
#2015-11-06|1044.78
#2015-11-09|1034.32
#2015-11-10|1018.65
#2015-11-11|1015.10
#2015-11-12|1021.66
#2015-11-13|1009.33
#2015-11-16| 999.52
#2015-11-17|1009.24
#2015-11-18|1002.21
#2015-11-19|1018.14
#2015-11-20|1026.07
#2015-11-23|1023.59
#2015-11-24|1021.01
#2015-11-25|1022.56
#2015-11-26|1024.46
#2015-11-27|1010.58
#2015-11-30|1004.40
#2015-12-01|1019.03
#2015-12-02|1019.04
#2015-12-03|1015.07
#2015-12-04|1005.15
#2015-12-07|1007.09
#2015-12-08| 992.87
#2015-12-09| 983.64
#2015-12-10| 981.83
#2015-12-11| 968.73
#2015-12-14| 962.63
#2015-12-15| 968.52
#2015-12-16| 982.83
#2015-12-17| 996.61
#2015-12-18| 986.74
#2015-12-21| 991.31
#2015-12-22| 992.15
#2015-12-23|1002.06
#2015-12-24|1004.57
#2015-12-25|1005.40
#2015-12-28|1003.94
#2015-12-29|1002.19
#2015-12-30| 997.77
#2015-12-31|1003.06
#2016-01-01|1003.78
#2016-01-04| 973.07
#2016-01-05| 970.21
#2016-01-06| 961.69
#2016-01-07| 934.28
#2016-01-08| 941.07
#2016-01-11| 920.21
#2016-01-12| 917.31
#2016-01-13| 925.55
#2016-01-14| 915.73
#2016-01-15| 903.35
#2016-01-18| 895.44
#2016-01-19| 909.39
#2016-01-20| 884.59
#2016-01-21| 874.31
#2016-01-22| 899.64
#2016-01-25| 910.82
#2016-01-26| 897.78
#2016-01-27| 903.18
#2016-01-28| 908.35
#2016-01-29| 934.17
#2016-02-01| 935.57
#2016-02-02| 924.74
#2016-02-03| 908.92
#2016-02-04| 921.80
#2016-02-05| 930.83
#2016-02-08| 927.91
#2016-02-09| 923.32
#2016-02-10| 922.25
#2016-02-11| 900.13
#2016-02-12| 893.63
#2016-02-15| 914.70
#2016-02-16| 919.56
#2016-02-17| 915.66
#2016-02-18| 932.76
#2016-02-19| 930.54
#2016-02-22| 934.80
#2016-02-23| 930.25
#2016-02-24| 921.57
#2016-02-25| 916.55
#2016-02-26| 927.43
#2016-02-29| 922.13
#2016-03-01| 939.90
#2016-03-02| 960.86
#2016-03-03| 969.85
#2016-03-04| 978.46
#2016-03-07| 983.38
#2016-03-08| 977.50
#2016-03-09| 975.30
#2016-03-10| 975.45
#2016-03-11| 985.32
#2016-03-14| 994.32
#2016-03-15| 980.47
#2016-03-16| 980.89
#2016-03-17| 997.63
#2016-03-18|1011.14
#2016-03-21|1016.18
#2016-03-22|1014.91
#2016-03-23|1013.75
#2016-03-24|1004.66
#2016-03-25|1002.16
#2016-03-28| 998.51
#2016-03-29| 997.20
#2016-03-30|1018.16
#2016-03-31|1022.45
#2016-04-01|1012.49
#2016-04-04|1014.07
#2016-04-05|1001.92
#2016-04-06| 996.60
#2016-04-07| 997.37
#2016-04-08|1000.74
#2016-04-11|1007.32
#2016-04-12|1010.98
#2016-04-13|1030.52
#2016-04-14|1030.81
#2016-04-15|1032.40
#2016-04-18|1029.88
#2016-04-19|1035.22
#2016-04-20|1027.30
#2016-04-21|1034.67
#2016-04-22|1027.84
#2016-04-25|1021.20
#2016-04-26|1023.54
#2016-04-27|1022.31
#2016-04-28|1016.36
#2016-04-29|1008.87
#2016-05-02|1007.75
#2016-05-03| 995.01
#2016-05-04| 986.36
#2016-05-05| 982.01
#2016-05-06| 975.36
#2016-05-09| 976.59
#2016-05-10| 978.56
#2016-05-11| 977.58
#2016-05-12| 977.07
#2016-05-13| 967.21
#2016-05-16| 971.03
#2016-05-17| 979.88
#2016-05-18| 973.16
#2016-05-19| 960.48
#2016-05-20| 962.60
#2016-05-23| 970.44
#2016-05-24| 966.24
#2016-05-25| 985.72
#2016-05-26| 990.02
#2016-05-27|1001.72
#2016-05-30|1004.59
#2016-05-31|1006.82
#2016-06-01|1008.70
#2016-06-02|1010.78
#2016-06-03|1014.90
#2016-06-06|1023.95
#2016-06-07|1039.10
#2016-06-08|1041.82
#2016-06-09|1038.09
#2016-06-10|1028.62
#2016-06-13|1008.95
#2016-06-14|1007.63
#2016-06-15|1014.20
#2016-06-16|1001.04
#2016-06-17|1007.85
#2016-06-20|1017.55
#2016-06-21|1023.86
#2016-06-22|1029.91
#2016-06-23|1032.26
#2016-06-24|1005.18
#2016-06-27|1006.55
#2016-06-28|1011.11
#2016-06-29|1025.85
#2016-06-30|1040.37
#2016-07-01|1045.51
#2016-07-04|1053.67
#2016-07-05|1043.88
#2016-07-06|1033.40
#2016-07-07|1041.14
#2016-07-08|1038.49
#2016-07-11|1058.81
#2016-07-12|1069.40
#2016-07-13|1073.60
#2016-07-14|1080.28
#2016-07-15|1085.57
#2016-07-18|1086.39
#2016-07-19|1085.27
#2016-07-20|1089.17
#2016-07-21|1090.28
#2016-07-22|1088.76
#2016-07-25|1090.97
#2016-07-26|1091.48
#2016-07-27|1097.65
#2016-07-28|1101.34
#2016-07-29|1091.13
#2016-08-01|1105.99
#2016-08-02|1102.72
#2016-08-03|1088.72
#2016-08-04|1092.55
#2016-08-05|1108.69
#2016-08-08|1120.88
#2016-08-09|1121.86
#2016-08-10|1124.18
#2016-08-11|1124.86
#2016-08-12|1129.76
#2016-08-15|1135.85
#2016-08-16|1137.23
#2016-08-17|1131.53
#2016-08-18|1140.98
#2016-08-19|1132.87
#2016-08-22|1128.97
#2016-08-23|1129.36
#2016-08-24|1126.14
#2016-08-25|1128.07
#2016-08-26|1130.45
#2016-08-29|1127.13
#2016-08-30|1135.41
#2016-08-31|1132.02
#2016-09-01|1129.39
#2016-09-02|1133.90
#2016-09-05|1146.96
#2016-09-06|1161.68
#2016-09-07|1163.64
#2016-09-08|1165.63
#2016-09-09|1156.11
#2016-09-12|1125.05
#2016-09-13|1124.93
#2016-09-14|1123.59
#2016-09-15|1126.96
#2016-09-16|1127.32
#2016-09-19|1143.44
#2016-09-20|1142.43
#2016-09-21|1148.37
#2016-09-22|1159.41
#2016-09-23|1158.67
#2016-09-26|1142.97
#2016-09-27|1148.39
#2016-09-28|1148.65
#2016-09-29|1147.55
#2016-09-30|1136.61
#2016-10-03|1151.14
#2016-10-04|1157.64
#2016-10-05|1156.48
#2016-10-06|1157.72
#2016-10-07|1152.83
#2016-10-10|1150.57
#2016-10-11|1143.73
#2016-10-12|1138.42
#2016-10-13|1123.38
#2016-10-14|1131.06
#2016-10-17|1123.72
#2016-10-18|1141.70
#2016-10-19|1144.51
#2016-10-20|1146.68
#2016-10-21|1144.43
#2016-10-24|1149.56
#2016-10-25|1150.50
#2016-10-26|1140.66
#2016-10-27|1132.90
#2016-10-28|1130.57
#2016-10-31|1130.41
#2016-11-01|1134.56
#2016-11-02|1119.03
#2016-11-03|1112.44
#2016-11-04|1109.26
#2016-11-07|1118.92
#2016-11-08|1127.41
#2016-11-09|1104.83
#2016-11-10|1118.79
#2016-11-11|1087.09
#2016-11-14|1074.80
#2016-11-15|1066.67
#2016-11-16|1070.48
#2016-11-17|1069.22
#2016-11-18|1067.43
#2016-11-21|1064.11
#2016-11-22|1074.91
#2016-11-23|1076.85
#2016-11-24|1069.80
#2016-11-25|1079.10
#2016-11-28|1084.14
#2016-11-29|1081.36
#2016-11-30|1085.61
#2016-12-01|1089.46
#2016-12-02|1079.83
#2016-12-05|1076.45
#2016-12-06|1083.88
#2016-12-07|1086.03
#2016-12-08|1101.74
#2016-12-09|1098.47
#2016-12-12|1085.73
#2016-12-13|1089.34
#2016-12-14|1086.89
#2016-12-15|1074.12
#2016-12-16|1071.66
#2016-12-19|1062.63
#2016-12-20|1056.72
#2016-12-21|1056.78
#2016-12-22|1045.69
#2016-12-23|1043.69
#2016-12-26|1042.69
#2016-12-27|1045.76
#2016-12-28|1055.93
#2016-12-29|1061.81
#2016-12-30|1073.06
#2017-01-02|1073.44
#2017-01-03|1073.79
#2017-01-04|1077.63
#2017-01-05|1093.71
#2017-01-06|1094.42
#2017-01-09|1091.37
#2017-01-10|1100.22
#2017-01-11|1105.02
#2017-01-12|1108.90
#2017-01-13|1109.45
#2017-01-16|1101.36
#2017-01-17|1105.35
#2017-01-18|1110.55
#2017-01-19|1109.11
#2017-01-20|1103.58
#2017-01-23|1110.77
#2017-01-24|1116.78
#2017-01-25|1121.93
#2017-01-26|1128.67
#2017-01-27|1127.58
#2017-01-30|1128.28
#2017-01-31|1123.98
#2017-02-01|1130.63
#2017-02-02|1131.02
#2017-02-03|1133.25
#2017-02-06|1145.70
#2017-02-07|1142.80
#2017-02-08|1146.23
#2017-02-09|1153.24
#2017-02-10|1156.25
#2017-02-13|1162.75
#2017-02-14|1161.04
#2017-02-15|1166.67
#2017-02-16|1171.03
#2017-02-17|1167.90
#2017-02-20|1172.91
#2017-02-21|1171.74
#2017-02-22|1179.88
#2017-02-23|1179.81
#2017-02-24|1174.89
#2017-02-27|1171.31
#2017-02-28|1169.57
#2017-03-01|1168.13
#2017-03-02|1166.92
#2017-03-03|1160.22
#2017-03-06|1166.47
#2017-03-07|1170.89
#2017-03-08|1172.27
#2017-03-09|1161.94
#2017-03-10|1161.29
#2017-03-13|1173.25
#2017-03-14|1183.77
#2017-03-15|1185.21
#2017-03-16|1206.85
#2017-03-17|1210.90
#2017-03-20|1214.98
#2017-03-21|1220.53
#2017-03-22|1207.66
#2017-03-23|1210.08
#2017-03-24|1211.31
#2017-03-27|1207.89
#2017-03-28|1214.95
#2017-03-29|1216.39
#2017-03-30|1213.39
#2017-03-31|1209.04
#2017-04-03|1215.62
#2017-04-04|1216.78
#2017-04-05|1227.44
#2017-04-06|1223.02
#2017-04-07|1221.61
#2017-04-10|1218.35
#2017-04-11|1216.51
#2017-04-12|1220.79
#2017-04-13|1222.35
#2017-04-14|1220.21
#2017-04-17|1218.14
#2017-04-18|1209.55
#2017-04-19|1205.60
#2017-04-20|1212.16
#2017-04-21|1216.22
#2017-04-24|1221.66
#2017-04-25|1238.38
#2017-04-26|1242.28
#2017-04-27|1238.84
#2017-04-28|1236.42
#2017-05-01|1236.29
#2017-05-02|1242.17
#2017-05-03|1243.12
#2017-05-04|1240.09
#2017-05-05|1229.75
#2017-05-08|1236.89
#2017-05-09|1239.93
#2017-05-10|1245.19
#2017-05-11|1250.99
#2017-05-12|1250.69
#2017-05-15|1259.65
#2017-05-16|1261.71
#2017-05-17|1259.93
#2017-05-18|1247.62
#2017-05-19|1252.25
#2017-05-22|1261.71
#2017-05-23|1256.70
#2017-05-24|1256.00
#2017-05-25|1271.44
#2017-05-26|1276.35
#2017-05-29|1276.21
#2017-05-30|1276.46
#2017-05-31|1273.32
#2017-06-01|1278.06
#2017-06-02|1284.27
#2017-06-05|1289.97
#2017-06-06|1287.99
#2017-06-07|1290.88
#2017-06-08|1292.77
#2017-06-09|1292.07
#2017-06-12|1279.48
#2017-06-13|1283.02
#2017-06-14|1286.37
#2017-06-15|1277.25
#2017-06-16|1278.32
#2017-06-19|1290.25
#2017-06-20|1291.70
#2017-06-21|1288.06
#2017-06-22|1291.52
#2017-06-23|1290.15
#2017-06-26|1302.46
#2017-06-27|1300.34
#2017-06-28|1291.00
#2017-06-29|1296.72
#2017-06-30|1292.86
#2017-07-03|1301.42
#2017-07-04|1289.94
#2017-07-05|1296.45
#2017-07-06|1296.61
#2017-07-07|1291.37
#2017-07-10|1295.21
#2017-07-11|1308.78
#2017-07-12|1316.54
#2017-07-13|1330.80
#2017-07-14|1331.42
#2017-07-17|1336.16
#2017-07-18|1336.30
#2017-07-19|1346.92
#2017-07-20|1344.11
#2017-07-21|1343.04
#2017-07-24|1350.66
#2017-07-25|1349.38
#2017-07-26|1350.84
#2017-07-27|1362.00
#2017-07-28|1354.41
#2017-07-31|1363.07
#2017-08-01|1366.33
#2017-08-02|1371.82
#2017-08-03|1364.36
#2017-08-04|1369.58
#2017-08-07|1375.93
#2017-08-08|1380.64
#2017-08-09|1371.04
#2017-08-10|1355.54
#2017-08-11|1336.45
#2017-08-14|1348.72
#2017-08-15|1349.50
#2017-08-16|1357.05
#2017-08-17|1360.89
#2017-08-18|1351.80
#2017-08-21|1351.14
#2017-08-22|1358.88
#2017-08-23|1363.02
#2017-08-24|1372.10
#2017-08-25|1379.01
#2017-08-28|1382.31
#2017-08-29|1376.45
#2017-08-30|1388.55
#2017-08-31|1388.96
#2017-09-01|1390.59
#2017-09-04|1383.31
#2017-09-05|1387.66
#2017-09-06|1383.59
#2017-09-07|1387.81
#2017-09-08|1394.27
#2017-09-11|1401.52
#2017-09-12|1407.74
#2017-09-13|1404.10
#2017-09-14|1404.77
#2017-09-15|1407.67
#2017-09-18|1421.63
#2017-09-19|1417.14
#2017-09-20|1418.73
#2017-09-21|1415.51
#2017-09-22|1399.65
#2017-09-25|1378.02
#2017-09-26|1373.07
#2017-09-27|1371.68
#2017-09-28|1362.47
#2017-09-29|1372.50
#2017-10-02|1376.02
#2017-10-03|1394.70
#2017-10-04|1404.20
#2017-10-05|1404.56
#2017-10-06|1411.32
#2017-10-09|1407.43
#2017-10-10|1413.47
#2017-10-11|1416.53
#2017-10-12|1426.43
#2017-10-13|1430.56
#2017-10-16|1441.21
#2017-10-17|1437.04
#2017-10-18|1434.46
#2017-10-19|1419.13
#2017-10-20|1427.04
#2017-10-23|1427.58
#2017-10-24|1423.99
#2017-10-25|1432.70
#2017-10-26|1429.86
#2017-10-27|1431.25
#2017-10-30|1437.62
#2017-10-31|1439.14
#2017-11-01|1451.01
#2017-11-02|1449.44
#2017-11-03|1452.33
#2017-11-06|1454.58
#2017-11-07|1460.65
#2017-11-08|1455.36
#2017-11-09|1460.64
#2017-11-10|1456.02
#2017-11-13|1449.49
#2017-11-14|1447.57
#2017-11-15|1434.25
#2017-11-16|1443.67
#2017-11-17|1457.84
#2017-11-20|1460.73
#2017-11-21|1478.78
#2017-11-22|1484.96
#2017-11-23|1478.78
#2017-11-24|1482.12
#2017-11-27|1473.56
#2017-11-28|1474.84
#2017-11-29|1471.88
#2017-11-30|1447.05
#2017-12-01|1440.02
#2017-12-04|1445.92
#2017-12-05|1437.87
#2017-12-06|1413.36
#2017-12-07|1420.82
#2017-12-08|1438.79
#2017-12-11|1451.55
#2017-12-12|1440.40
#2017-12-13|1445.34
#2017-12-14|1454.96
#2017-12-15|1447.73
#2017-12-18|1452.24
#2017-12-19|1460.87
#2017-12-20|1459.46
#2017-12-21|1464.76
#2017-12-22|1475.69
#2017-12-25|1475.66
#2017-12-26|1474.16
#2017-12-27|1474.37
#2017-12-28|1484.47
#2017-12-29|1493.53
#2018-01-01|1490.63
#2018-01-02|1510.79
#2018-01-03|1519.96
#2018-01-04|1532.92
#2018-01-05|1540.51
#2018-01-08|1549.47
#2018-01-09|1549.57
#2018-01-10|1546.89
#2018-01-11|1543.59
#2018-01-12|1556.62
#2018-01-15|1557.60
#2018-01-16|1565.44
#2018-01-17|1572.90
#2018-01-18|1578.66
#2018-01-19|1593.76
#2018-01-22|1605.78
#2018-01-23|1627.64
#2018-01-24|1624.80
#2018-01-25|1617.52
#2018-01-26|1631.50
#2018-01-29|1631.62
#2018-01-30|1607.82
#2018-01-31|1612.83
#2018-02-01|1606.91
#2018-02-02|1595.49
#2018-02-05|1574.71
#2018-02-06|1509.88
#2018-02-07|1510.76
#2018-02-08|1513.62
#2018-02-09|1481.41
#2018-02-12|1490.14
#2018-02-13|1501.89
#2018-02-14|1515.76
#2018-02-15|1533.83
#2018-02-16|1529.33
#2018-02-19|1527.66
#2018-02-20|1519.96
#2018-02-21|1543.10
#2018-02-22|1526.69
#2018-02-23|1546.10
#2018-02-26|1555.65
#2018-02-27|1545.75
#2018-02-28|1528.96
#2018-03-01|1531.24
#2018-03-02|1516.49
#2018-03-05|1499.17
#2018-03-06|1515.22
#2018-03-07|1503.60
#2018-03-08|1516.67
#2018-03-09|1524.10
#2018-03-12|1552.16
#2018-03-13|1558.52
#2018-03-14|1553.69
#2018-03-15|1552.44
#2018-03-16|1547.28
#2018-03-19|1539.38
#2018-03-20|1540.99
#2018-03-21|1537.86
#2018-03-22|1526.06
#2018-03-23|1496.16
#2018-03-26|1508.13
#2018-03-27|1522.94
#2018-03-28|1493.49
#2018-03-29|1492.14
#2018-03-30|1495.25
#2018-04-02|1501.04
#2018-04-03|1503.73
#2018-04-04|1480.85
#2018-04-05|1490.50
#2018-04-06|1498.29
#2018-04-09|1509.76
#2018-04-10|1526.36
#2018-04-11|1528.54
#2018-04-12|1524.27
#2018-04-13|1521.02
#2018-04-16|1510.88
#2018-04-17|1497.32
#2018-04-18|1501.94
#2018-04-19|1518.68
#2018-04-20|1499.42
#2018-04-23|1486.56
#2018-04-24|1492.28
#2018-04-25|1475.71
#2018-04-26|1467.77
#2018-04-27|1480.94
#2018-04-30|1497.13
#2018-05-01|1497.09
#2018-05-02|1490.00
#2018-05-03|1473.81
#2018-05-04|1465.06
#2018-05-07|1470.49
#2018-05-08|1482.02
#2018-05-09|1483.58
#2018-05-10|1488.47
#2018-05-11|1503.17
#2018-05-14|1511.98
#2018-05-15|1497.04
#2018-05-16|1495.43
#2018-05-17|1490.76
#2018-05-18|1486.88
#2018-05-21|1486.19
#2018-05-22|1488.18
#2018-05-23|1471.20
#2018-05-24|1477.92
#2018-05-25|1484.40
#2018-05-28|1494.49
#2018-05-29|1482.06
#2018-05-30|1464.75
#2018-05-31|1480.92
#2018-06-01|1488.40
#2018-06-04|1503.83
#2018-06-05|1507.85
#2018-06-06|1520.29
#2018-06-07|1530.70
#2018-06-08|1507.85
#2018-06-11|1511.49
#2018-06-12|1514.55
#2018-06-13|1507.39
#2018-06-14|1493.69
#2018-06-15|1489.05
#2018-06-18|1484.66
#2018-06-19|1449.69
#2018-06-20|1457.71
#2018-06-21|1444.05
#2018-06-22|1448.49
#2018-06-25|1431.22
#2018-06-26|1424.01
#2018-06-27|1402.64
#2018-06-28|1392.07
#2018-06-29|1423.94
#2018-07-02|1419.10
#2018-07-03|1410.87
#2018-07-04|1406.73
#2018-07-05|1400.50
#2018-07-06|1404.19
#2018-07-09|1427.31
#2018-07-10|1431.64
#2018-07-11|1420.14
#2018-07-12|1430.88
#2018-07-13|1436.82
#2018-07-16|1428.65
#2018-07-17|1424.82
#2018-07-18|1425.75
#2018-07-19|1418.18
#2018-07-20|1431.51
#2018-07-23|1437.80
#2018-07-24|1451.63
#2018-07-25|1460.18
#2018-07-26|1460.94
#2018-07-27|1467.10
#2018-07-30|1465.56
#2018-07-31|1462.50
#2018-08-01|1465.31
#2018-08-02|1441.19
#2018-08-03|1445.14
#2018-08-06|1447.11
#2018-08-07|1456.52
#2018-08-08|1466.97
#2018-08-09|1474.74
#2018-08-10|1466.29
#2018-08-13|1436.38
#2018-08-14|1430.84
#2018-08-15|1412.98
#2018-08-16|1403.20
#2018-08-17|1412.63
#2018-08-20|1431.12
#2018-08-21|1443.30
#2018-08-22|1450.30
#2018-08-23|1452.37
#2018-08-24|1447.11
#2018-08-27|1468.09
#2018-08-28|1476.67
#2018-08-29|1476.47
#2018-08-30|1469.80
#2018-08-31|1458.23
#2018-09-03|1446.03
#2018-09-04|1444.62
#2018-09-05|1422.99
#2018-09-06|1416.29
#2018-09-07|1421.34
#2018-09-10|1401.42
#2018-09-11|1387.24
#2018-09-12|1386.16
#2018-09-13|1404.36
#2018-09-14|1423.35
#2018-09-17|1403.53
#2018-09-18|1400.83
#2018-09-19|1413.46
#2018-09-20|1416.53
#2018-09-21|1436.72
#2018-09-24|1414.87
#2018-09-25|1417.39
#2018-09-26|1421.83
#2018-09-27|1419.89
#2018-09-28|1419.31
#2018-10-01|1420.92
#2018-10-02|1399.81
#2018-10-03|1393.28
#2018-10-04|1362.94
#2018-10-05|1343.98
#2018-10-08|1328.20
#2018-10-09|1324.42
#2018-10-10|1329.43
#2018-10-11|1276.87
#2018-10-12|1314.59
#2018-10-15|1300.43
#2018-10-16|1310.65
#2018-10-17|1308.50
#2018-10-18|1303.03
#2018-10-19|1301.99
#2018-10-22|1315.06
#2018-10-23|1287.50
#2018-10-24|1285.81
#2018-10-25|1271.75
#2018-10-26|1258.66
#2018-10-29|1263.13
#2018-10-30|1259.33
#2018-10-31|1290.27
#2018-11-01|1304.83
#2018-11-02|1347.29
#2018-11-05|1330.52
#2018-11-06|1331.94
#2018-11-07|1338.19
#2018-11-08|1342.49
#2018-11-09|1322.53
#2018-11-12|1311.19
#2018-11-13|1317.47
#2018-11-14|1316.55
#2018-11-15|1333.54
#2018-11-16|1338.08
#2018-11-19|1345.67
#2018-11-20|1328.11
#2018-11-21|1330.14
#2018-11-22|1329.60
#2018-11-23|1326.00
#2018-11-26|1341.71
#2018-11-27|1343.13
#2018-11-28|1356.71
#2018-11-29|1364.53
#2018-11-30|1367.44
#2018-12-03|1390.53
#2018-12-04|1392.38
#2018-12-05|1372.72
#2018-12-06|1338.82
#2018-12-07|1341.18
#2018-12-10|1319.97
#2018-12-11|1322.25
#2018-12-12|1340.74
#2018-12-13|1353.79
#2018-12-14|1338.90
#2018-12-17|1340.27
#2018-12-18|1333.58
#2018-12-19|1343.29
#2018-12-20|1336.83
#2018-12-21|1332.25
#2018-12-24|1323.55
#2018-12-25|1318.56
#2018-12-26|1318.59
#2018-12-27|1321.81
#2018-12-28|1332.87
#2018-12-31|1342.09
#2019-01-01|1343.15
#2019-01-02|1317.75
#2019-01-03|1310.15
#2019-01-04|1319.93
#2019-01-07|1337.00
#2019-01-08|1331.97
#2019-01-09|1350.38
#2019-01-10|1354.87
#2019-01-11|1358.91
#2019-01-14|1344.31
#2019-01-15|1362.96
#2019-01-16|1362.99
#2019-01-17|1363.97
#2019-01-18|1372.78
#2019-01-21|1378.18
#2019-01-22|1371.59
#2019-01-23|1367.55
#2019-01-24|1373.74
#2019-01-25|1386.26
#2019-01-28|1383.48
#2019-01-29|1379.96
#2019-01-30|1382.69
#2019-01-31|1397.84
#2019-02-01|1403.17
#2019-02-04|1399.39
#2019-02-05|1400.52
#2019-02-06|1405.54
#2019-02-07|1407.34
#2019-02-08|1399.77
#2019-02-11|1403.12
#2019-02-12|1405.44
#2019-02-13|1409.43
#2019-02-14|1403.45
#2019-02-15|1386.21
#2019-02-18|1396.33
#2019-02-19|1391.88
#2019-02-20|1410.53
#2019-02-21|1418.33
#2019-02-22|1425.29
#2019-02-25|1438.97
#2019-02-26|1434.00
#2019-02-27|1426.73
#2019-02-28|1418.72
#2019-03-01|1428.00
#2019-03-04|1431.43
#2019-03-05|1440.23
#2019-03-06|1445.29
#2019-03-07|1438.91
#2019-03-08|1416.56
#2019-03-11|1428.85
#2019-03-12|1446.64
#2019-03-13|1448.19
#2019-03-14|1446.74
#2019-03-15|1457.06
#2019-03-18|1476.81
#2019-03-19|1477.80
#2019-03-20|1476.02
#2019-03-21|1473.85
#2019-03-22|1474.35
#2019-03-25|1448.52
#2019-03-26|1456.73
#2019-03-27|1458.04
#2019-03-28|1460.26
#2019-03-29|1473.12
#2019-04-01|1483.03
#2019-04-02|1488.58
#2019-04-03|1498.91
#2019-04-04|1492.54
#2019-04-05|1494.28
#2019-04-08|1498.65
#2019-04-09|1510.05
#2019-04-10|1510.14
#2019-04-11|1501.37
#2019-04-12|1504.43
#2019-04-15|1505.24
#2019-04-16|1514.99
#2019-04-17|1519.43
#2019-04-18|1516.44
#2019-04-19|1516.26
#2019-04-22|1508.22
#2019-04-23|1508.07
#2019-04-24|1510.76
#2019-04-25|1493.86
#2019-04-26|1497.00
#2019-04-29|1503.46
#2019-04-30|1502.98
#2019-05-01|1503.00
#2019-05-02|1504.56
#2019-05-03|1507.75
#2019-05-06|1476.15
#2019-05-07|1479.54
#2019-05-08|1464.45
#2019-05-09|1438.87
#2019-05-10|1446.45
#2019-05-13|1431.10
#2019-05-14|1417.44
#2019-05-15|1419.02
#2019-05-16|1416.03
#2019-05-17|1405.54
#2019-05-20|1413.60
#2019-05-21|1410.36
#2019-05-22|1411.83
#2019-05-23|1391.84
#2019-05-24|1404.64
#2019-05-27|1407.87
#2019-05-28|1410.34
#2019-05-29|1403.96
#2019-05-30|1411.12
#2019-05-31|1419.52
#2019-06-03|1433.98
#2019-06-04|1423.89
#2019-06-05|1429.14
#2019-06-06|1421.93
#2019-06-07|1421.30
#2019-06-10|1441.74
#2019-06-11|1452.64
#2019-06-12|1444.70
#2019-06-13|1440.28
#2019-06-14|1429.25
#2019-06-17|1420.24
#2019-06-18|1429.77
#2019-06-19|1456.25
#2019-06-20|1476.82
#2019-06-21|1474.04
#2019-06-24|1477.29
#2019-06-25|1471.27
#2019-06-26|1472.45
#2019-06-27|1487.08
#2019-06-28|1484.93
#2019-07-01|1497.07
#2019-07-02|1508.32
#2019-07-03|1501.82
#2019-07-04|1505.53
#2019-07-05|1500.06
#2019-07-08|1477.67
#2019-07-09|1472.78
#2019-07-10|1479.76
#2019-07-11|1490.53
#2019-07-12|1483.74
#2019-07-15|1494.28
#2019-07-16|1498.45
#2019-07-17|1494.85
#2019-07-18|1485.99
#2019-07-19|1492.58
#2019-07-22|1483.56
#2019-07-23|1482.95
#2019-07-24|1483.05
#2019-07-25|1490.49
#2019-07-26|1482.98
#2019-07-29|1477.98
#2019-07-30|1474.39
#2019-07-31|1467.96
#2019-08-01|1455.86
#2019-08-02|1428.46
#2019-08-05|1390.36
#2019-08-06|1387.34
#2019-08-07|1385.48
#2019-08-08|1402.15
#2019-08-09|1401.26
#2019-08-12|1399.92
#2019-08-13|1373.03
#2019-08-14|1385.13
#2019-08-15|1380.54
#2019-08-16|1387.97
#2019-08-19|1402.37
#2019-08-20|1400.40
#2019-08-21|1399.67
#2019-08-22|1390.64
#2019-08-23|1399.59
#2019-08-26|1387.83
#2019-08-27|1392.92
#2019-08-28|1389.24
#2019-08-29|1390.14
#2019-08-30|1408.51
#2019-09-02|1409.34
#2019-09-03|1387.36
#2019-09-04|1409.46
#2019-09-05|1421.92
#2019-09-06|1430.38
#2019-09-09|1433.60
#2019-09-10|1430.03
#2019-09-11|1442.59
#2019-09-12|1449.67
#2019-09-13|1459.02
#2019-09-16|1451.84
#2019-09-17|1435.86
#2019-09-18|1441.83
#2019-09-19|1429.98
#2019-09-20|1451.84
#2019-09-23|1454.48
#2019-09-24|1452.58
#2019-09-25|1439.77
#2019-09-26|1448.82
#2019-09-27|1445.25
#2019-09-30|1442.43
#2019-10-01|1440.42
#2019-10-02|1434.65
#2019-10-03|1432.92
#2019-10-04|1429.54
#2019-10-07|1428.40
#2019-10-08|1436.37
#2019-10-09|1434.27
#2019-10-10|1435.11
#2019-10-11|1449.79
#2019-10-14|1462.78
#2019-10-15|1464.40
#2019-10-16|1470.75
#2019-10-17|1480.67
#2019-10-18|1482.93
#2019-10-21|1482.13
#2019-10-22|1484.84
#2019-10-23|1478.81
#2019-10-24|1483.26
#2019-10-25|1479.37
#2019-10-28|1487.34
#2019-10-29|1494.38
#2019-10-30|1495.90
#2019-10-31|1501.04
#2019-11-01|1506.86
#2019-11-04|1529.48
#2019-11-05|1540.15
#2019-11-06|1537.60
#2019-11-07|1542.50
#2019-11-08|1530.75
#2019-11-11|1509.64
#2019-11-12|1519.33
#2019-11-13|1500.78
#2019-11-14|1494.72
#2019-11-15|1500.75
#2019-11-18|1511.42
#2019-11-19|1524.45
#2019-11-20|1521.68
#2019-11-21|1507.27
#2019-11-22|1510.73
#2019-11-25|1521.46
#2019-11-26|1518.61
#2019-11-27|1526.73
#2019-11-28|1524.77
#2019-11-29|1503.55
#2019-12-02|1508.19
#2019-12-03|1506.21
#2019-12-04|1501.07
#2019-12-05|1510.47
#2019-12-06|1514.23
#2019-12-09|1518.50
#2019-12-10|1513.57
#2019-12-11|1525.97
#2019-12-12|1542.00
#2019-12-13|1566.62
#2019-12-16|1561.17
#2019-12-17|1583.86
#2019-12-18|1591.52
#2019-12-19|1585.46
#2019-12-20|1584.08
#2019-12-23|1590.13
#2019-12-24|1585.02
#2019-12-25|1586.15
#2019-12-26|1583.79
#2019-12-27|1600.05
#2019-12-30|1601.60
#2019-12-31|1592.41
#2020-01-01|1592.91
#2020-01-02|1608.88
#2020-01-03|1604.98
#2020-01-06|1583.01
#2020-01-07|1589.97
#2020-01-08|1578.16
#2020-01-09|1609.42
#2020-01-10|1616.39
#2020-01-13|1631.71
#2020-01-14|1632.33
#2020-01-15|1626.31
#2020-01-16|1627.45
#2020-01-17|1632.61
#2020-01-20|1621.66
#2020-01-21|1597.26
#2020-01-22|1607.01
#2020-01-23|1596.27
#2020-01-24|1599.81
#2020-01-27|1590.18
#2020-01-28|1585.92
#2020-01-29|1572.62
#2020-01-30|1525.42
#2020-01-31|1519.82
#2020-02-03|1508.98
#2020-02-04|1543.07
#2020-02-05|1553.71
#2020-02-06|1577.19
#2020-02-07|1567.91
#2020-02-10|1561.75
#2020-02-11|1575.25
#2020-02-12|1586.83
#2020-02-13|1587.16
#2020-02-14|1583.86
#2020-02-17|1585.45
#2020-02-18|1566.05
#2020-02-19|1578.88
#2020-02-20|1572.44
#2020-02-21|1559.97
#2020-02-24|1523.15
#2020-02-25|1530.08
#2020-02-26|1510.94
#2020-02-27|1513.14
#2020-02-28|1472.32
#2020-03-02|1474.82
#2020-03-03|1490.34
#2020-03-04|1497.42
#2020-03-05|1515.02
#2020-03-06|1478.49
#2020-03-09|1405.49
#2020-03-10|1418.18
#2020-03-11|1409.84
#2020-03-12|1327.74
#2020-03-13|1328.19
#2020-03-16|1249.18
#2020-03-17|1230.05
#2020-03-18|1181.80
#2020-03-19|1139.73
#2020-03-20|1212.08
#2020-03-23|1126.73
#2020-03-24|1173.71
#2020-03-25|1226.08
#2020-03-26|1247.26
#2020-03-27|1252.38
#2020-03-30|1225.16
#2020-03-31|1253.34
#2020-04-01|1229.02
#2020-04-02|1238.33
#2020-04-03|1228.49
#2020-04-06|1245.96
#2020-04-07|1292.34
#2020-04-08|1283.43
#2020-04-09|1303.27
#2020-04-10|1304.16
#2020-04-13|1300.54
#2020-04-14|1314.99
#2020-04-15|1312.05
#2020-04-16|1305.02
#2020-04-17|1337.84
#2020-04-20|1338.78
#2020-04-21|1304.97
#2020-04-22|1319.28
#2020-04-23|1329.41
#2020-04-24|1314.00
#2020-04-27|1337.92
#2020-04-28|1349.13
#2020-04-29|1366.60
#2020-04-30|1391.27
#2020-05-01|1391.26
#2020-05-04|1334.50
#2020-05-05|1339.51
#2020-05-06|1347.66
#2020-05-07|1343.40
#2020-05-08|1359.52
#2020-05-11|1374.45
#2020-05-12|1362.94
#2020-05-13|1372.74
#2020-05-14|1355.26
#2020-05-15|1353.11
#2020-05-18|1340.88
#2020-05-19|1360.26
#2020-05-20|1372.35
#2020-05-21|1372.38
#2020-05-22|1332.60
#2020-05-25|1340.28
#2020-05-26|1359.66
#2020-05-27|1363.94
#2020-05-28|1363.08
#2020-05-29|1375.23
#2020-06-01|1409.65
#2020-06-02|1424.93
#2020-06-03|1445.27
#2020-06-04|1454.24
#2020-06-05|1466.50
#2020-06-08|1469.96
#2020-06-09|1470.68
#2020-06-10|1482.40
#2020-06-11|1459.87
#2020-06-12|1453.29
#2020-06-15|1424.14
#2020-06-16|1456.40
#2020-06-17|1459.18
#2020-06-18|1469.61
#2020-06-19|1479.39
#2020-06-22|1482.20
#2020-06-23|1504.62
#2020-06-24|1500.02
#2020-06-25|1498.00
#2020-06-26|1496.00
#2020-06-29|1485.43
#2020-06-30|1492.26
#2020-07-01|1500.64
#2020-07-02|1539.78
#2020-07-03|1561.73
#2020-07-06|1596.61
#2020-07-07|1588.47
#2020-07-08|1608.54
#2020-07-09|1624.03
#2020-07-10|1603.20
#2020-07-13|1611.78
#2020-07-14|1590.24
#2020-07-15|1595.42
#2020-07-16|1566.92
#2020-07-17|1585.03
#2020-07-20|1594.26
#2020-07-21|1633.27
#2020-07-22|1614.34
#2020-07-23|1628.40
#2020-07-24|1598.97
#2020-07-27|1609.04
#2020-07-28|1632.07
#2020-07-29|1628.87
#2020-07-30|1628.14
#2020-07-31|1624.02
#2020-08-03|1611.98
#2020-08-04|1641.84
#2020-08-05|1654.85
#2020-08-06|1662.43
#2020-08-07|1643.46
#2020-08-10|1635.70
#2020-08-11|1642.64
#2020-08-12|1637.78
#2020-08-13|1643.81
#2020-08-14|1639.93
#2020-08-17|1651.99
#2020-08-18|1664.35
#2020-08-19|1653.22
#2020-08-20|1630.76
#2020-08-21|1648.49
#2020-08-24|1674.55
#2020-08-25|1674.42
#2020-08-26|1682.08
#2020-08-27|1690.16
#2020-08-28|1685.93
#2020-08-31|1654.42
#2020-09-01|1674.62
#2020-09-02|1679.43
#2020-09-03|1668.45
#2020-09-04|1651.05
#2020-09-07|1638.46
#2020-09-08|1637.55
#2020-09-09|1624.48
#2020-09-10|1630.59
#2020-09-11|1642.31
#2020-09-14|1656.48
#2020-09-15|1665.53
#2020-09-16|1679.94
#2020-09-17|1661.72
#2020-09-18|1668.76
#2020-09-21|1640.58
#2020-09-22|1629.64
#2020-09-23|1629.71
#2020-09-24|1588.62
#2020-09-25|1591.04
#2020-09-28|1613.92
#2020-09-29|1612.41
#2020-09-30|1630.87
#2020-10-01|1640.34
#2020-10-02|1639.68
#2020-10-05|1655.47
#2020-10-06|1672.92
#2020-10-07|1689.77
#2020-10-08|1704.27
#2020-10-09|1703.72
#2020-10-12|1729.35
#2020-10-13|1728.24
#2020-10-14|1737.03
#2020-10-15|1698.03
#2020-10-16|1711.78
#2020-10-19|1721.97
#2020-10-20|1726.20
#2020-10-21|1733.44
#2020-10-22|1733.75
#2020-10-23|1729.80
#2020-10-26|1724.47
#2020-10-27|1731.79
#2020-10-28|1734.93
#2020-10-29|1727.03
#2020-10-30|1702.04
#2020-11-02|1717.91
#2020-11-03|1733.70
#2020-11-04|1721.95
#2020-11-05|1782.85
#2020-11-06|1779.67
#2020-11-09|1808.44
#2020-11-10|1789.49
#2020-11-11|1754.97
#2020-11-12|1767.46
#2020-11-13|1783.56
#2020-11-16|1795.02
#2020-11-17|1790.82
#2020-11-18|1807.37
#2020-11-19|1786.14
#2020-11-20|1804.22
#2020-11-23|1827.68
#2020-11-24|1827.68
#2020-11-25|1808.09
#2020-11-26|1829.64
#2020-11-27|1832.21
#2020-11-30|1798.66
#2020-12-01|1820.69
#2020-12-02|1816.58
#2020-12-03|1827.29
#2020-12-04|1846.48
#2020-12-07|1841.76
#2020-12-08|1849.68
#2020-12-09|1857.53
#2020-12-10|1842.71
#2020-12-11|1854.22
#2020-12-14|1840.76
#2020-12-15|1828.73
#2020-12-16|1852.60
#2020-12-17|1867.69
#2020-12-18|1862.13
#2020-12-21|1841.44
#2020-12-22|1833.48
#2020-12-23|1843.39
#2020-12-24|1832.11
#2020-12-25|1835.50
#2020-12-28|1813.63
#2020-12-29|1833.73
#2020-12-30|1873.86
#2020-12-31|1881.34
#2021-01-01|1882.72
#2021-01-04|1893.38
#2021-01-05|1905.73
#2021-01-06|1919.24
#2021-01-07|1910.82
#2021-01-08|1942.92
#2021-01-11|1951.04
#2021-01-12|1958.21
#2021-01-13|1973.36
#2021-01-14|1992.27
#2021-01-15|1992.49
#2021-01-18|1999.93
#2021-01-19|2035.26
#2021-01-20|2080.31
#2021-01-21|2085.84
#2021-01-22|2059.68
#2021-01-25|2091.31
#2021-01-26|2048.59
#2021-01-27|2034.54
#2021-01-28|1988.15
#2021-01-29|1964.78
#2021-02-01|2023.68
#2021-02-02|2067.57
#2021-02-03|2080.56
#2021-02-04|2074.22
#2021-02-05|2075.89
#2021-02-08|2084.63
#2021-02-09|2091.50
#2021-02-10|2115.33
#2021-02-11|2120.52
#2021-02-12|2121.25
#2021-02-15|2126.99
#2021-02-16|2135.59
#2021-02-17|2163.31
#2021-02-18|2135.06
#2021-02-19|2124.94
#2021-02-22|2085.09
#2021-02-23|2082.95
#2021-02-24|2049.97
#2021-02-25|2076.05
#2021-02-26|1991.33
#2021-03-01|2024.85
#2021-03-02|2021.49
#2021-03-03|2071.25
#2021-03-04|2013.84
#2021-03-05|1999.61
#2021-03-08|1956.86
#2021-03-09|1960.33
#2021-03-10|1985.33
#2021-03-11|2019.42
#2021-03-12|2001.95
#2021-03-15|1984.85
#2021-03-16|1996.99
#2021-03-17|1988.88
#2021-03-18|2005.26
#2021-03-19|1986.47
#2021-03-22|1988.94
#2021-03-23|1975.00
#2021-03-24|1945.85
#2021-03-25|1925.14
#2021-03-26|1951.43
#2021-03-29|1954.26
#2021-03-30|1971.20
#2021-03-31|1956.26
#2021-04-01|2000.37
#2021-04-02|2000.46
#2021-04-05|1992.38
#2021-04-06|1999.76
#2021-04-07|1985.06
#2021-04-08|1991.14
#2021-04-09|1975.18
#2021-04-12|1956.03
#2021-04-13|1954.72
#2021-04-14|1978.28
#2021-04-15|1981.45
#2021-04-16|1998.79
#2021-04-19|1995.15
#2021-04-20|1995.16
#2021-04-21|1969.06
#2021-04-22|1976.74
#2021-04-23|1995.12
#2021-04-26|2005.14
#2021-04-27|2011.59
#2021-04-28|2023.32
#2021-04-29|2031.01
#2021-04-30|2003.60
#2021-05-03|1988.81
#2021-05-04|1985.48
#2021-05-05|1969.46
#2021-05-06|1981.08
#2021-05-07|1987.26
#2021-05-10|1982.34
#2021-05-11|1938.27
#2021-05-12|1937.52
#2021-05-13|1905.67
#2021-05-14|1909.67
#2021-05-17|1918.16
#2021-05-18|1960.95
#2021-05-19|1955.05
#2021-05-20|1951.47
#2021-05-21|1967.86
#2021-05-24|1961.31
#2021-05-25|1993.24
#2021-05-26|2004.70
#2021-05-27|2008.33
#2021-05-28|2013.07
#2021-05-31|2046.68
#2021-06-01|2061.81
#2021-06-02|2054.79
#2021-06-03|2048.97
#2021-06-04|2040.09
#2021-06-07|2039.00
#2021-06-08|2035.47
#2021-06-09|2027.00
#2021-06-10|2039.21
#2021-06-11|2045.26
#2021-06-14|2043.37
#2021-06-15|2044.57
#2021-06-16|2023.70
#2021-06-17|2020.59
#2021-06-18|2028.63
#2021-06-21|2005.75
#2021-06-22|1994.46
#2021-06-23|2017.35
#2021-06-24|2024.07
#2021-06-25|2048.81
#2021-06-28|2053.96
#2021-06-29|2046.35
#2021-06-30|2043.76
#2021-07-01|2040.50
#2021-07-02|2014.16
#2021-07-05|2011.37
#2021-07-06|2009.96
#2021-07-07|2003.18
#2021-07-08|1962.41
#2021-07-09|1963.46
#2021-07-12|1976.63
#2021-07-13|2002.76
#2021-07-14|2002.87
#2021-07-15|2023.48
#2021-07-16|2012.92
#2021-07-19|1978.93
#2021-07-20|1963.62
#2021-07-21|1959.25
#2021-07-22|1987.85
#2021-07-23|1970.47
#2021-07-26|1909.23
#2021-07-27|1851.05
#2021-07-28|1868.27
#2021-07-29|1924.75
#2021-07-30|1899.39
#2021-08-02|1922.58
#2021-08-03|1926.73
#2021-08-04|1942.55
#2021-08-05|1931.51
#2021-08-06|1926.02
#2021-08-09|1928.12
#2021-08-10|1945.44
#2021-08-11|1943.36
#2021-08-12|1938.54
#2021-08-13|1925.45
#2021-08-16|1912.47
#2021-08-17|1885.58
#2021-08-18|1896.93
#2021-08-19|1856.58
#2021-08-20|1833.57
#2021-08-23|1855.83
#2021-08-24|1905.90
#2021-08-25|1917.29
#2021-08-26|1909.30
#2021-08-27|1917.31
#2021-08-30|1944.12
#2021-08-31|1979.60
#2021-09-01|1981.36
#2021-09-02|1991.40
#2021-09-03|1994.51
#2021-09-06|2010.92
#2021-09-07|2013.36
#2021-09-08|2008.69
#2021-09-09|1977.78
#2021-09-10|2002.33
#2021-09-13|1978.06
#2021-09-14|1968.56
#2021-09-15|1952.07
#2021-09-16|1940.41
#2021-09-17|1951.33
#2021-09-20|1918.25
#2021-09-21|1921.69
#2021-09-22|1910.71
#2021-09-23|1935.80
#2021-09-24|1929.92
#2021-09-27|1926.44
#2021-09-28|1933.17
#2021-09-29|1915.92
#2021-09-30|1909.53
#2021-10-01|1898.20
#2021-10-04|1881.24
#2021-10-05|1880.44
#2021-10-06|1863.87
#2021-10-07|1913.66
#2021-10-08|1919.76
#2021-10-11|1945.12
#2021-10-12|1924.08
#2021-10-13|1928.86
#2021-10-14|1937.34
#2021-10-15|1964.78
#2021-10-18|1968.59
#2021-10-19|1986.52
#2021-10-20|2002.87
#2021-10-21|1994.63
#2021-10-22|1999.24
#2021-10-25|1993.06
#2021-10-26|1995.63
#2021-10-27|1972.70
#2021-10-28|1958.84
#2021-10-29|1946.18
#2021-11-01|1938.83
#2021-11-02|1939.34
#2021-11-03|1940.52
#2021-11-04|1952.77
#2021-11-05|1943.80
#2021-11-08|1951.26
#2021-11-09|1960.34
#2021-11-10|1972.19
#2021-11-11|1971.06
#2021-11-12|1988.12
#2021-11-15|1994.39
#2021-11-16|2010.94
#2021-11-17|2010.15
#2021-11-18|1986.21
#2021-11-19|1970.88
#2021-11-22|1953.89
#2021-11-23|1938.73
#2021-11-24|1930.33
#2021-11-25|1941.53
#2021-11-26|1889.76
#2021-11-29|1882.98
#2021-11-30|1869.55
#2021-12-01|1885.29
#2021-12-02|1898.86
#2021-12-03|1880.84
#2021-12-06|1844.91
#2021-12-07|1889.38
#2021-12-08|1895.56
#2021-12-09|1914.74
#2021-12-10|1898.80
#2021-12-13|1889.80
#2021-12-14|1871.42
#2021-12-15|1858.79
#2021-12-16|1868.33
#2021-12-17|1847.47
#2021-12-20|1810.21
#2021-12-21|1830.19
#2021-12-22|1842.52
#2021-12-23|1856.65
#2021-12-24|1855.04
#2021-12-27|1860.26
#2021-12-28|1871.32
#2021-12-29|1861.72
#2021-12-30|1860.95
#2021-12-31|1888.93
#2022-01-03|1892.22
#2022-01-04|1901.26
#2022-01-05|1883.20
#2022-01-06|1880.35
#2022-01-07|1895.65
#2022-01-10|1915.95
#2022-01-11|1922.16
#2022-01-12|1960.63
#2022-01-13|1959.89
#2022-01-14|1951.76
#2022-01-17|1946.96
#2022-01-18|1926.53
#2022-01-19|1916.25
#2022-01-20|1945.78
#2022-01-21|1930.74
#2022-01-24|1900.94
#2022-01-25|1880.10
#2022-01-26|1879.91
#2022-01-27|1845.52
#2022-01-28|1838.79
#2022-01-31|1863.80
#2022-02-01|1869.92
#2022-02-02|1875.89
#2022-02-03|1870.55
#2022-02-04|1894.66
#2022-02-07|1887.43
#2022-02-08|1875.98
#2022-02-09|1912.11
#2022-02-10|1931.64
#2022-02-11|1915.73
#2022-02-14|1875.33
#2022-02-15|1886.00
#2022-02-16|1910.69
#2022-02-17|1915.87
#2022-02-18|1898.83
#2022-02-21|1880.28
#2022-02-22|1851.54
#2022-02-23|1859.83
#2022-02-24|1783.10
#2022-02-25|1799.25
#2022-02-28|1803.06
#2022-03-01|1814.88
#2022-03-02|1794.01
#2022-03-03|1791.68
#2022-03-04|1751.05
#2022-03-07|1688.61
#2022-03-08|1665.01
#2022-03-09|1677.39
#2022-03-10|1706.37
#2022-03-11|1677.38
#2022-03-14|1625.36
#2022-03-15|1565.57
#2022-03-16|1661.86
#2022-03-17|1743.61
#2022-03-18|1735.57
#2022-03-21|1717.82
#2022-03-22|1751.10
#2022-03-23|1766.56
#2022-03-24|1752.25
#2022-03-25|1727.00
#2022-03-28|1732.13
#2022-03-29|1748.52
#2022-03-30|1775.34
#2022-03-31|1764.02
#2022-04-01|1767.53
#2022-04-04|1800.24
#2022-04-05|1800.88
#2022-04-06|1773.19
#2022-04-07|1742.66
#2022-04-08|1747.13
#2022-04-11|1708.88
#2022-04-12|1707.82
#2022-04-13|1721.55
#2022-04-14|1725.47
#2022-04-15|1718.56
#2022-04-18|1703.43
#2022-04-19|1678.16
#2022-04-20|1684.41
#2022-04-21|1675.42
#2022-04-22|1663.03
#2022-04-25|1617.77
#2022-04-26|1636.48
#2022-04-27|1623.49
#2022-04-28|1643.81
#2022-04-29|1687.42
#2022-05-02|1685.79
#2022-05-03|1677.68
#2022-05-04|1656.34
#2022-05-05|1659.07
#2022-05-06|1606.01
#2022-05-09|1585.27
#2022-05-10|1570.30
#2022-05-11|1576.39
#2022-05-12|1533.76
#2022-05-13|1555.45
#2022-05-16|1562.19
#2022-05-17|1603.63
#2022-05-18|1612.30
#2022-05-19|1569.49
#2022-05-20|1609.32
#2022-05-23|1600.58
#2022-05-24|1578.31
#2022-05-25|1578.42
#2022-05-26|1577.97
#2022-05-27|1616.43
#2022-05-30|1654.93
#2022-05-31|1680.01
#2022-06-01|1664.14
#2022-06-02|1652.42
#2022-06-03|1650.63
#2022-06-06|1670.66
#2022-06-07|1659.94
#2022-06-08|1690.56
#2022-06-09|1687.49
#2022-06-10|1673.90
#2022-06-13|1617.88
#2022-06-14|1616.77
#2022-06-15|1622.19
#2022-06-16|1594.43
#2022-06-17|1592.83
#2022-06-20|1591.86
#2022-06-21|1622.13
#2022-06-22|1582.59
#2022-06-23|1595.18
#2022-06-24|1620.92
#2022-06-27|1648.85
#2022-06-28|1647.66
#2022-06-29|1624.93
#2022-06-30|1605.13
#2022-07-01|1590.97
#2022-07-04|1590.37
#2022-07-05|1592.96
#2022-07-06|1582.51
#2022-07-07|1599.12
#2022-07-08|1610.09
#2022-07-11|1583.20
#2022-07-12|1554.31
#2022-07-13|1561.14
#2022-07-14|1563.28
#2022-07-15|1550.38
#2022-07-18|1577.47
#2022-07-19|1572.20
#2022-07-20|1587.95
#2022-07-21|1591.06
#2022-07-22|1595.07
#2022-07-25|1587.88
#2022-07-26|1591.57
#2022-07-27|1589.41
#2022-07-28|1597.25
#2022-07-29|1587.94
#2022-08-01|1591.28
#2022-08-02|1571.94
#2022-08-03|1578.35
#2022-08-04|1591.20
#2022-08-05|1604.32
#2022-08-08|1594.77
#2022-08-09|1594.94
#2022-08-10|1577.66
#2022-08-11|1610.48
#2022-08-12|1616.37
#2022-08-15|1613.97
#2022-08-16|1612.92
#2022-08-17|1621.71
#2022-08-18|1614.18
#2022-08-19|1609.03
#2022-08-22|1590.68
#2022-08-23|1585.17
#2022-08-24|1576.18
#2022-08-25|1607.03
#2022-08-26|1616.09
#2022-08-29|1592.09
#2022-08-30|1602.70
#2022-08-31|1608.69
#2022-09-01|1583.04
#2022-09-02|1571.61
#2022-09-05|1563.77
#2022-09-06|1565.38
#2022-09-07|1550.26
#2022-09-08|1553.87
#2022-09-09|1573.08
#2022-09-12|1583.99
#2022-09-13|1589.79
#2022-09-14|1559.57
#2022-09-15|1558.90
#2022-09-16|1530.91
#2022-09-19|1520.26
#2022-09-20|1537.06
#2022-09-21|1514.08
#2022-09-22|1494.09
#2022-09-23|1467.98
#2022-09-26|1449.39
#2022-09-27|1451.24
#2022-09-28|1417.92
#2022-09-29|1414.83
#2022-09-30|1419.38
#2022-10-03|1399.63
#2022-10-04|1423.18
#2022-10-05|1465.52
#2022-10-06|1464.92
#2022-10-07|1441.42
#2022-10-10|1420.41
#2022-10-11|1380.74
#2022-10-12|1380.20
#2022-10-13|1360.69
#2022-10-14|1378.33
#2022-10-17|1374.52
#2022-10-18|1396.97
#2022-10-19|1374.88
#2022-10-20|1365.73
#2022-10-21|1361.58
#2022-10-24|1322.43
#2022-10-25|1324.29
#2022-10-26|1332.80
#2022-10-27|1347.26
#2022-10-28|1324.03
#2022-10-31|1325.05
#2022-11-01|1358.91
#2022-11-02|1370.24
#2022-11-03|1347.20
#2022-11-04|1382.82
#2022-11-07|1408.39
#2022-11-08|1408.78
#2022-11-09|1414.14
#2022-11-10|1392.75
#2022-11-11|1475.12
#2022-11-14|1488.41
#2022-11-15|1535.26
#2022-11-16|1530.69
#2022-11-17|1515.51
#2022-11-18|1515.01
#2022-11-21|1496.39
#2022-11-22|1490.83
#2022-11-23|1496.87
#2022-11-24|1517.19
#2022-11-25|1514.21
#2022-11-28|1498.43
#2022-11-29|1538.08
#2022-11-30|1562.97
#2022-12-01|1579.56
#2022-12-02|1574.56
#2022-12-05|1605.13
#2022-12-06|1582.49
#2022-12-07|1555.72
#2022-12-08|1579.50
#2022-12-09|1598.65
#2022-12-12|1576.46
#2022-12-13|1575.87
#2022-12-14|1594.84
#2022-12-15|1573.10
#2022-12-16|1565.39
#2022-12-19|1564.27
#2022-12-20|1541.77
#2022-12-21|1542.11
#2022-12-22|1566.16
#2022-12-23|1543.70
#2022-12-26|1550.03
#2022-12-27|1555.69
#2022-12-28|1562.71
#2022-12-29|1558.26
#2022-12-30|1560.28
#2023-01-02|1562.21
#2023-01-03|1579.45
#2023-01-04|1597.68
#2023-01-05|1611.83
#2023-01-06|1608.72
#2023-01-09|1651.44
#2023-01-10|1649.54
#2023-01-11|1654.49
#2023-01-12|1650.91
#2023-01-13|1670.68
#2023-01-16|1671.69
#2023-01-17|1669.05
#2023-01-18|1677.75
#2023-01-19|1672.86
#2023-01-20|1687.78
#2023-01-23|1688.56
#2023-01-24|1686.89
#2023-01-25|1681.17
#2023-01-26|1700.20
#2023-01-27|1698.87
#2023-01-30|1691.11
#2023-01-31|1670.25
#2023-02-01|1689.30
#2023-02-02|1693.03
#2023-02-03|1691.46
#2023-02-06|1652.31
#2023-02-07|1655.42
#2023-02-08|1664.27
#2023-02-09|1675.20
#2023-02-10|1655.30
#2023-02-13|1649.40
#2023-02-14|1651.57
#2023-02-15|1635.06
#2023-02-16|1645.31
#2023-02-17|1626.82
#2023-02-20|1635.40
#2023-02-21|1617.12
#2023-02-22|1595.14
#2023-02-23|1604.80
#2023-02-24|1580.80
#2023-02-27|1573.50
#2023-02-28|1562.94
#2023-03-01|1603.17
#2023-03-02|1591.96
#2023-03-03|1607.19
#2023-03-06|1613.03
#2023-03-07|1612.23
#2023-03-08|1590.71
#2023-03-09|1576.02
#2023-03-10|1547.09
#2023-03-13|1558.12
#2023-03-14|1530.63
#2023-03-15|1542.76
#2023-03-16|1529.70
#2023-03-17|1554.64
#2023-03-20|1535.20
#2023-03-21|1552.45
#2023-03-22|1569.44
#2023-03-23|1596.09
#2023-03-24|1592.42
#2023-03-27|1575.53
#2023-03-28|1581.73
#2023-03-29|1603.55
#2023-03-30|1608.13
#2023-03-31|1619.70
#2023-04-03|1616.20
#2023-04-04|1606.91
#2023-04-05|1611.34
#2023-04-06|1610.92
#2023-04-07|1611.38
#2023-04-10|1612.80
#2023-04-11|1618.94
#2023-04-12|1609.21
#2023-04-13|1608.86
#2023-04-14|1616.67
#2023-04-17|1622.56
#2023-04-18|1613.78
#2023-04-19|1596.84
#2023-04-20|1595.24
#2023-04-21|1581.10
#2023-04-24|1580.70
#2023-04-25|1560.05
#2023-04-26|1567.27
#2023-04-27|1570.47
#2023-04-28|1579.41
#2023-05-01|1579.41
#2023-05-02|1580.85
#2023-05-03|1570.00
#2023-05-04|1585.09
#2023-05-05|1589.73
#2023-05-08|1602.46
#2023-05-09|1588.82
#2023-05-10|1586.39
#2023-05-11|1584.01
#2023-05-12|1577.71
#2023-05-15|1587.77
#2023-05-16|1594.01
#2023-05-17|1584.04
#2023-05-18|1592.73
#2023-05-19|1585.29
#2023-05-22|1595.60
#2023-05-23|1588.03
#2023-05-24|1575.19
#2023-05-25|1565.52
#2023-05-26|1579.67
#2023-05-29|1579.61
#2023-05-30|1581.20
#2023-05-31|1565.55
#2023-06-01|1563.60
#2023-06-02|1600.57
#2023-06-05|1600.97
#2023-06-06|1601.02
#2023-06-07|1616.47
#2023-06-08|1610.46
#2023-06-09|1618.49
#2023-06-12|1623.45
#2023-06-13|1642.25
#2023-06-14|1642.54
#2023-06-15|1662.07
#2023-06-16|1674.30
#2023-06-19|1662.12
#2023-06-20|1646.46
#2023-06-21|1632.94
#2023-06-22|1628.75
#2023-06-23|1615.12
#2023-06-26|1609.39
#2023-06-27|1620.60
#2023-06-28|1623.47
#2023-06-29|1614.74
#2023-06-30|1620.77
#2023-07-03|1644.18
#2023-07-04|1653.44
#2023-07-05|1641.79
#2023-07-06|1619.09
#2023-07-07|1605.20
#2023-07-10|1611.21
#2023-07-11|1632.06
#2023-07-12|1643.56
#2023-07-13|1669.09
#2023-07-14|1685.92
#2023-07-17|1687.66
#2023-07-18|1672.31
#2023-07-19|1668.48
#2023-07-20|1665.68
#2023-07-21|1656.93
#2023-07-24|1643.07
#2023-07-25|1681.19
#2023-07-26|1680.97
#2023-07-27|1691.50
#2023-07-28|1701.25
#2023-07-31|1708.89
#2023-08-01|1706.41
#2023-08-02|1671.23
#2023-08-03|1664.68
#2023-08-04|1670.06
#2023-08-07|1674.45
#2023-08-08|1653.26
#2023-08-09|1660.33
#2023-08-10|1655.25
#2023-08-11|1641.02
#2023-08-14|1623.16
#2023-08-15|1617.07
#2023-08-16|1610.44
#2023-08-17|1609.13
#2023-08-18|1589.38
#2023-08-21|1584.57
#2023-08-22|1596.39
#2023-08-23|1602.56
#2023-08-24|1625.33
#2023-08-25|1603.09
#2023-08-28|1612.27
#2023-08-29|1628.66
#2023-08-30|1628.76
#2023-08-31|1619.00
#2023-09-01|1623.38
#2023-09-04|1648.35
#2023-09-05|1634.79
#2023-09-06|1631.67
#2023-09-07|1620.87
#2023-09-08|1623.15
#2023-09-11|1624.13
#2023-09-12|1621.64
#2023-09-13|1618.99
#2023-09-14|1630.11
#2023-09-15|1636.39
#2023-09-18|1618.17
#2023-09-19|1617.44
#2023-09-20|1603.82
#2023-09-21|1584.35
#2023-09-22|1601.23
#2023-09-25|1590.46
#2023-09-26|1575.29
#2023-09-27|1580.86
#2023-09-28|1567.26
#2023-09-29|1585.55
#2023-10-02|1590.63
#2023-10-03|1565.96
#2023-10-04|1550.52
#2023-10-05|1559.00
#2023-10-06|1572.93
#2023-10-09|1569.84
#2023-10-10|1580.51
#2023-10-11|1601.18
#2023-10-12|1616.23
#2023-10-13|1596.14
#2023-10-16|1582.23
#2023-10-17|1587.78
#2023-10-18|1574.22
#2023-10-19|1557.02
#2023-10-20|1550.05
#2023-10-23|1535.75
#2023-10-24|1532.38
#2023-10-25|1538.00
#2023-10-26|1519.51
#2023-10-27|1539.47
#2023-10-30|1543.69
#2023-10-31|1529.11
#2023-11-01|1523.62
#2023-11-02|1546.44
#2023-11-03|1569.41
#2023-11-06|1596.79
#2023-11-07|1586.71
#2023-11-08|1585.83
#2023-11-09|1583.89
#2023-11-10|1568.50
#2023-11-13|1582.00
#2023-11-14|1581.00
#2023-11-15|1622.23
#2023-11-16|1619.57
#2023-11-17|1606.90
#2023-11-20|1619.67
#2023-11-21|1629.72
#2023-11-22|1623.27
#2023-11-23|1631.52
#2023-11-24|1618.12
#2023-11-27|1614.50
#2023-11-28|1618.44
#2023-11-29|1613.92
#2023-11-30|1619.03
#2023-12-01|1612.51
#2023-12-04|1613.56
#2023-12-05|1603.86
#2023-12-06|1611.24
#2023-12-07|1603.46
#2023-12-08|1608.18
#2023-12-11|1602.81
#2023-12-12|1608.33
#2023-12-13|1602.33
#2023-12-14|1625.39
#2023-12-15|1648.74
#2023-12-18|1641.58
#2023-12-19|1635.53
#2023-12-20|1631.66
#2023-12-21|1632.71
#2023-12-22|1619.61
#2023-12-25|1620.33
#2023-12-26|1629.00
#2023-12-27|1650.85
#2023-12-28|1675.58
#2023-12-29|1677.15
#2024-01-01|1677.93
#2024-01-02|1665.30
#2024-01-03|1648.25
#2024-01-04|1656.34
#2024-01-05|1648.77
#2024-01-08|1634.32
#2024-01-09|1631.15
#2024-01-10|1626.94
#2024-01-11|1638.39
#2024-01-12|1642.96
#2024-01-15|1643.21
#2024-01-16|1621.45
#2024-01-17|1581.54
#2024-01-18|1586.24
#2024-01-19|1602.19
#2024-01-22|1593.13
#2024-01-23|1597.30
#2024-01-24|1624.21
#2024-01-25|1636.85
#2024-01-26|1623.94
#2024-01-29|1642.08
#2024-01-30|1624.06
#2024-01-31|1614.61
#2024-02-01|1619.82
#2024-02-02|1629.99
#2024-02-05|1624.54
#2024-02-06|1653.75
#2024-02-07|1653.25
#2024-02-08|1641.44
#2024-02-09|1636.77
#2024-02-12|1632.48
#2024-02-13|1635.62
#2024-02-14|1643.45
#2024-02-15|1664.74
#2024-02-16|1680.97
#2024-02-19|1673.48
#2024-02-20|1682.80
#2024-02-21|1686.51
#2024-02-22|1706.76
#2024-02-23|1707.47
#2024-02-26|1702.38
#2024-02-27|1706.88
#2024-02-28|1688.84
#2024-02-29|1691.95
#2024-03-01|1700.61
#2024-03-04|1715.84
#2024-03-05|1700.54
#2024-03-06|1717.77
#2024-03-07|1723.30
#2024-03-08|1736.27
#2024-03-11|1739.10
#2024-03-12|1758.78
#2024-03-13|1747.98
#2024-03-14|1752.97
#2024-03-15|1728.82
#2024-03-18|1737.40
#2024-03-19|1718.61
#2024-03-20|1716.03
#2024-03-21|1745.30
#2024-03-22|1730.86
#2024-03-25|1729.00
#2024-03-26|1733.26
#2024-03-27|1728.29
#2024-03-28|1736.61
#2024-03-29|1742.13
#2024-04-01|1742.78
#2024-04-02|1759.64
#2024-04-03|1748.68
#2024-04-04|1751.16
#2024-04-05|1750.72
#2024-04-08|1755.78
#2024-04-09|1771.36
#2024-04-10|1786.66
#2024-04-11|1781.47
#2024-04-12|1762.16
#2024-04-15|1740.67
#2024-04-16|1708.41
#2024-04-17|1715.13
#2024-04-18|1721.40
#2024-04-19|1690.74
#2024-04-22|1701.25
#2024-04-23|1720.54
#2024-04-24|1754.22
#2024-04-25|1747.58
#2024-04-26|1767.13
#2024-04-29|1782.21
#2024-04-30|1778.82
#2024-05-01|1778.65
#2024-05-02|1788.42
#2024-05-03|1803.35
#2024-05-06|1812.91
#2024-05-07|1807.02
#2024-05-08|1801.59
#2024-05-09|1799.16
#2024-05-10|1818.43
#2024-05-13|1833.33
#2024-05-14|1843.35
#2024-05-15|1850.90
#2024-05-16|1874.87
#2024-05-17|1883.38
#2024-05-20|1885.17
#2024-05-21|1870.13
#2024-05-22|1881.64
#2024-05-23|1881.86
#2024-05-24|1869.79
#2024-05-27|1883.94
#2024-05-28|1882.12
#2024-05-29|1853.58
#2024-05-30|1829.39
#2024-05-31|1815.00
#2024-06-03|1861.81
#2024-06-04|1819.61
#2024-06-05|1846.59
#2024-06-06|1870.74
#2024-06-07|1875.96
#2024-06-10|1873.00
#2024-06-11|1863.20
#2024-06-12|1869.28
#2024-06-13|1888.18
#2024-06-14|1890.84
#2024-06-17|1888.09
#2024-06-18|1897.72
#2024-06-19|1929.11
#2024-06-20|1931.25
#2024-06-21|1914.64
#2024-06-24|1903.92
#2024-06-25|1910.77
#2024-06-26|1914.95
#2024-06-27|1906.14
#2024-06-28|1911.60
#2024-07-01|1914.17
#2024-07-02|1905.27
#2024-07-03|1928.67
#2024-07-04|1951.84
#2024-07-05|1947.33
#2024-07-08|1954.51
#2024-07-09|1960.64
#2024-07-10|1959.47
#2024-07-11|1985.66
#2024-07-12|1986.92
#2024-07-15|1977.27
#2024-07-16|1969.79
#2024-07-17|1961.48
#2024-07-18|1952.81
#2024-07-19|1915.35
#2024-07-22|1905.81
#2024-07-23|1917.13
#2024-07-24|1910.96
#2024-07-25|1899.52
#2024-07-26|1889.81
#2024-07-29|1899.56
#2024-07-30|1893.36
#2024-07-31|1909.75
#2024-08-01|1922.30
#2024-08-02|1874.52
#2024-08-05|1801.67
#2024-08-06|1821.78
#2024-08-07|1862.65
#2024-08-08|1850.50
#2024-08-09|1884.46
#2024-08-12|1895.14
#2024-08-13|1893.97
#2024-08-14|1899.67
#2024-08-15|1893.16
#2024-08-16|1930.88
#2024-08-19|1948.68
#2024-08-20|1953.57
#2024-08-21|1944.61
#2024-08-22|1950.29
#2024-08-23|1949.16
#2024-08-26|1966.12
#2024-08-27|1960.84
#2024-08-28|1960.11
#2024-08-29|1959.05
#2024-08-30|1970.07
#2024-09-02|1960.80
#2024-09-03|1954.57
#2024-09-04|1919.91
#2024-09-05|1927.05
#2024-09-06|1932.72
#2024-09-09|1911.67
#2024-09-10|1916.44
#2024-09-11|1911.80
#2024-09-12|1947.53
#2024-09-13|1958.35
#2024-09-16|1967.22
#2024-09-17|1975.53
#2024-09-18|1966.55
#2024-09-19|1994.15
#2024-09-20|2014.81
#2024-09-23|2022.90
#2024-09-24|2058.67
#2024-09-25|2076.22
#2024-09-26|2119.60
#2024-09-27|2144.85
#2024-09-30|2140.10
#2024-10-01|2141.88
#2024-10-02|2187.71
#2024-10-03|2155.31
#2024-10-04|2168.91
#2024-10-07|2180.89
#2024-10-08|2107.67
#2024-10-09|2101.74
#2024-10-10|2122.03
#2024-10-11|2129.51
#2024-10-14|2129.73
#2024-10-15|2110.23
#2024-10-16|2097.60
#2024-10-17|2083.33
#2024-10-18|2131.69
#2024-10-21|2117.68
#2024-10-22|2105.44
#2024-10-23|2107.70
#2024-10-24|2089.94
#2024-10-25|2091.11
#2024-10-28|2090.28
#2024-10-29|2088.11
#2024-10-30|2070.98
#2024-10-31|2062.18
#2024-11-01|2072.00
#2024-11-04|2076.05
#2024-11-05|2103.82
#2024-11-06|2090.59
#2024-11-07|2099.95
#2024-11-08|2099.03
#2024-11-11|2082.24
#2024-11-12|2032.60
#2024-11-13|2017.37
#2024-11-14|1996.44
#2024-11-15|1998.78
#2024-11-18|1996.25
#2024-11-19|2013.16
#2024-11-20|2009.81
#2024-11-21|1990.78
#2024-11-22|2000.01
#2024-11-25|2010.30
#2024-11-26|1997.78
#2024-11-27|2006.48
#2024-11-28|1990.14
#2024-11-29|1994.41
#2024-12-02|2016.70
#2024-12-03|2038.90
#2024-12-04|2049.17
#2024-12-05|2049.50
#2024-12-06|2061.49
#2024-12-09|2082.94
#2024-12-10|2071.76
#2024-12-11|2059.07
#2024-12-12|2071.04
#2024-12-13|2060.30
#2024-12-16|2054.62
#2024-12-17|2037.49
#2024-12-18|2045.22
#2024-12-19|2021.90
#2024-12-20|1997.71
#2024-12-23|2025.18
#2024-12-24|2031.98
#2024-12-25|2034.19
#2024-12-26|2034.62
#2024-12-27|2035.03
#2024-12-30|2027.62
#2024-12-31|2020.64
#2025-01-01|2023.24
#2025-01-02|2011.90
#2025-01-03|2014.38
#2025-01-06|2017.48
#2025-01-07|2015.58
#2025-01-08|1993.34
#2025-01-09|1979.19
#2025-01-10|1963.11
#2025-01-13|1922.38
#2025-01-14|1949.86
#2025-01-15|1947.42
#2025-01-16|1974.18
#2025-01-17|1978.43
#2025-01-20|2002.59
#2025-01-21|2002.41
#2025-01-22|2001.06
#2025-01-23|2000.58
#2025-01-24|2012.99
#2025-01-27|2009.70
#2025-01-28|2012.35
#2025-01-29|2019.73
#2025-01-30|2020.00
#2025-01-31|2025.14
#2025-02-03|1984.39
#2025-02-04|2024.35
#2025-02-05|2029.71
#2025-02-06|2037.73
#2025-02-07|2055.31
#2025-02-10|2052.70
#2025-02-11|2040.56
#2025-02-12|2057.17
#2025-02-13|2056.67
#2025-02-14|2079.88
#2025-02-17|2095.36
#2025-02-18|2112.32
#2025-02-19|2104.24
#2025-02-20|2088.51
#2025-02-21|2130.84
#2025-02-24|2109.12
#2025-02-25|2076.94
#2025-02-26|2111.28
#2025-02-27|2091.58
#2025-02-28|2043.72
#2025-03-03|2039.67
#2025-03-04|2029.91
#2025-03-05|2076.55
#2025-03-06|2110.78
#2025-03-07|2105.90
#2025-03-10|2075.14
#2025-03-11|2066.78
#2025-03-12|2065.50
#2025-03-13|2048.12
#2025-03-14|2070.37
#2025-03-17|2084.53
#2025-03-18|2124.99
#2025-03-19|2117.35
#2025-03-20|2113.83
#2025-03-21|2095.46
#2025-03-24|2110.17
#2025-03-25|2091.79
#2025-03-26|2093.30
#2025-03-27|2091.41
#2025-03-28|2078.92
#2025-03-31|2042.32
#2025-04-01|2054.58
#2025-04-02|2061.99
#2025-04-03|2046.60
#2025-04-04|2032.13
#2025-04-07|1849.97
#2025-04-08|1849.85
#2025-04-09|1825.91
#2025-04-10|1885.95
#2025-04-11|1929.74
#2025-04-14|1948.18
#2025-04-15|1977.10
#2025-04-16|1951.81
#2025-04-17|1970.53
#2025-04-18|1972.92
#2025-04-21|1979.09
#2025-04-22|1977.61
#2025-04-23|2025.12
#2025-04-24|2012.80
#2025-04-25|2018.45
#2025-04-28|2034.88
#2025-04-29|2042.06
#2025-04-30|2060.44
#2025-05-01|2060.21
#2025-05-02|2109.34
#2025-05-05|2132.55
#2025-05-06|2123.01
#2025-05-07|2119.47
#2025-05-08|2102.57
#2025-05-09|2112.90
#2025-05-12|2171.85
#2025-05-13|2152.66
#2025-05-14|2193.39
#2025-05-15|2195.08
#2025-05-16|2195.60
#2025-05-19|2182.31
#2025-05-20|2179.05
#2025-05-21|2200.13
#2025-05-22|2181.14
#2025-05-23|2196.54
#2025-05-26|2186.77
#2025-05-27|2176.69
#2025-05-28|2172.59
#2025-05-29|2183.13
#2025-05-30|2164.14
#2025-06-02|2151.35
#2025-06-03|2160.23
#2025-06-04|2183.64
#2025-06-05|2201.50
#2025-06-06|2206.02
#2025-06-09|2227.34
#2025-06-10|2244.25
#2025-06-11|2262.62
#2025-06-12|2243.13
#2025-06-13|2221.76
#2025-06-16|2234.24
#2025-06-17|2234.71
#2025-06-18|2225.38
#2025-06-19|2189.34
#2025-06-20|2214.19
#2025-06-23|2197.86
#2025-06-24|2244.60
#2025-06-25|2268.93
#2025-06-26|2284.14
#2025-06-27|2296.34
#2025-06-30|2270.92
#2025-07-01|2287.15
#2025-07-02|2291.11
#2025-07-03|2298.92
#2025-07-04|2291.33
#2025-07-07|2279.50
#2025-07-08|2288.03
#2025-07-09|2281.79
#2025-07-10|2286.15
#2025-07-11|2283.81
#2025-07-14|2283.14
#2025-07-15|2313.94
#2025-07-16|2316.05
#2025-07-17|2315.20
#2025-07-18|2334.62
#2025-07-21|2340.02
#2025-07-22|2328.93
#2025-07-23|2363.06
#2025-07-24|2364.32
#2025-07-25|2342.25
#2025-07-28|2339.68
#2025-07-29|2332.68
#2025-07-30|2326.12
#2025-07-31|2308.09
#2025-08-01|2283.33
#2025-08-04|2300.92
#2025-08-05|2314.77
#2025-08-06|2305.17
#2025-08-07|2335.24
#2025-08-08|2317.72
#2025-08-11|2326.58
#2025-08-12|2322.52
#2025-08-13|2365.10
#2025-08-14|2357.58
#2025-08-15|2354.01
#2025-08-18|2367.20
#2025-08-19|2369.85
#2025-08-20|2344.35
#2025-08-21|2344.72
#2025-08-22|2338.77
#2025-08-25|2380.46
#2025-08-26|2360.67
#2025-08-27|2354.93
#2025-08-28|2324.06
#2025-08-29|2318.19
#2025-09-01|2347.24
#2025-09-02|2340.82
#2025-09-03|2344.65
#2025-09-04|2332.40
#2025-09-05|2359.60
#2025-09-08|2374.99
#2025-09-09|2405.22
#2025-09-10|2429.38
#2025-09-11|2426.38
#2025-09-12|2459.78
#2025-09-15|2460.46
#2025-09-16|2479.92
#2025-09-17|2502.97
#2025-09-18|2497.08
#2025-09-19|2486.50
#2025-09-22|2486.60
#2025-09-23|2485.88
#2025-09-24|2497.14
#2025-09-25|2483.45
#2025-09-26|2442.57
#2025-09-29|2462.89
#2025-09-30|2479.35
#2025-10-01|2493.51
#2025-10-02|2526.83
#2025-10-03|2541.81
#2025-10-06|2539.08
#2025-10-07|2551.70
#2025-10-08|2537.18
#2025-10-09|2547.97
#2025-10-10|2525.71
#2025-10-13|2495.26
#2025-10-14|2463.90
#2025-10-15|2515.65
#2025-10-16|2533.73
#2025-10-17|2495.08
#2025-10-20|2536.83
#2025-10-21|2546.46
#2025-10-22|2530.05
#2025-10-23|2532.44
#2025-10-24|2539.06
#2025-10-27|2574.60
#2025-10-28|2562.72
#2025-10-29|2581.01
#2025-10-30|2570.69
#2025-10-31|2542.60
#2025-11-03|2550.87
#2025-11-04|2529.53
#2025-11-05|2513.45
#2025-11-06|2533.49
#2025-11-07|2510.91
#2025-11-10|2537.31
#2025-11-11|2535.50
#2025-11-12|2549.65
#2025-11-13|2553.62
#2025-11-14|2513.63
#2025-11-17|2515.61
#2025-11-18|2472.77
#2025-11-19|2470.18
#2025-11-20|2495.43
#2025-11-21|2426.09
#2025-11-24|2445.16
#2025-11-25|2466.75
#2025-11-26|2491.78
#2025-11-27|2490.17
#2025-11-28|2486.69
#2025-12-01|2484.42
#2025-12-02|2488.54
#2025-12-03|2480.41
#2025-12-04|2488.86
#2025-12-05|2507.33
#2025-12-08|2503.41
#2025-12-09|2486.88
#2025-12-10|2494.47
#2025-12-11|2477.36
#2025-12-12|2506.60
#2025-12-15|2474.44
#2025-12-16|2438.52
#2025-12-17|2449.77
#2025-12-18|2447.70
#2025-12-19|2473.80
#2025-12-22|2496.58
#2025-12-23|2499.34
#2025-12-24|2499.97
#2025-12-25|2499.45
#2025-12-26|2503.21
#2025-12-29|2501.18
#2025-12-30|2506.46
#2025-12-31|2514.05
#2026-01-01|2515.85
#2026-01-02|2558.18
#2026-01-05|2585.94
#2026-01-06|2609.12
#2026-01-07|2597.29
#2026-01-08|2569.35
#2026-01-09|2561.38
#2026-01-12|2588.73
#2026-01-13|2600.38
#2026-01-14|2616.23
#2026-01-15|2604.64
#2026-01-16|2618.16
#2026-01-19|2610.29
#2026-01-20|2596.26
#2026-01-21|2574.51
#2026-01-22|2596.28
#2026-01-23|2598.50
#2026-01-26|2600.88
#2026-01-27|2628.47
#2026-01-28|2671.69
#2026-01-29|2664.83
#2026-01-30|2620.03
#2026-02-02|2578.63
#2026-02-03|2624.15
#2026-02-04|2619.90
#2026-02-05|2600.70
#2026-02-06|2591.07
#2026-02-09|2638.52
#2026-02-10|2670.22
#2026-02-11|2694.33
#2026-02-12|2683.52
#2026-02-13|2655.92
#2026-02-16|2664.98
#2026-02-17|2667.21
#2026-02-18|2671.10
#2026-02-19|2661.61
#2026-02-20|2646.92
#2026-02-23|2677.75
#2026-02-24|2679.86
#2026-02-25|2712.94
#2026-02-26|2697.67
#2026-02-27|2691.69
#2026-03-02|2637.42
#2026-03-03|2599.96
#2026-03-04|2515.66
#2026-03-05|2552.44
#2026-03-06|2556.90
#2026-03-09|2479.52
#2026-03-10|2538.66
#2026-03-11|2570.81
#2026-03-12|2538.48
#2026-03-13|2505.18
#2026-03-16|2513.35
#2026-03-17|2540.80
#2026-03-18|2569.03
#2026-03-19|2495.96
#2026-03-20|2472.66
#2026-03-23|2397.84
#2026-03-24|2432.87
#2026-03-25|2482.90
#2026-03-26|2463.81
#2026-03-27|2437.58
#2026-03-30|2391.03
#2026-03-31|2368.59
#2026-04-01|2445.81
#2026-04-02|2431.70