Table Data - NASDAQ Emerging Markets: Asia Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIAN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIAN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 258.57 |
| 2001-04-02 | 252.77 |
| 2001-04-03 | 246.84 |
| 2001-04-04 | 239.69 |
| 2001-04-05 | 240.02 |
| 2001-04-06 | 244.64 |
| 2001-04-09 | 239.54 |
| 2001-04-10 | 238.49 |
| 2001-04-11 | 243.80 |
| 2001-04-12 | 245.94 |
| 2001-04-13 | . |
| 2001-04-16 | 243.86 |
| 2001-04-17 | 243.85 |
| 2001-04-18 | 251.23 |
| 2001-04-19 | 258.82 |
| 2001-04-20 | 256.65 |
| 2001-04-23 | 256.91 |
| 2001-04-24 | 256.80 |
| 2001-04-25 | 256.16 |
| 2001-04-26 | 255.52 |
| 2001-04-27 | 252.14 |
| 2001-04-30 | 254.96 |
| 2001-05-01 | 255.11 |
| 2001-05-02 | 258.34 |
| 2001-05-03 | 260.94 |
| 2001-05-04 | 255.25 |
| 2001-05-07 | 256.54 |
| 2001-05-08 | 254.96 |
| 2001-05-09 | 255.39 |
| 2001-05-10 | 252.76 |
| 2001-05-11 | 255.15 |
| 2001-05-14 | 253.00 |
| 2001-05-15 | 251.96 |
| 2001-05-16 | 249.55 |
| 2001-05-17 | 254.77 |
| 2001-05-18 | 253.99 |
| 2001-05-21 | 251.51 |
| 2001-05-22 | 253.30 |
| 2001-05-23 | 259.19 |
| 2001-05-24 | 259.57 |
| 2001-05-25 | 258.57 |
| 2001-05-28 | . |
| 2001-05-29 | 256.23 |
| 2001-05-30 | 254.07 |
| 2001-05-31 | 251.82 |
| 2001-06-01 | 249.36 |
| 2001-06-04 | 249.17 |
| 2001-06-05 | 249.77 |
| 2001-06-06 | 253.23 |
| 2001-06-07 | 252.82 |
| 2001-06-08 | 257.63 |
| 2001-06-11 | 257.13 |
| 2001-06-12 | 256.94 |
| 2001-06-13 | 255.98 |
| 2001-06-14 | 252.36 |
| 2001-06-15 | 252.16 |
| 2001-06-18 | 247.51 |
| 2001-06-19 | 247.61 |
| 2001-06-20 | 246.01 |
| 2001-06-21 | 246.00 |
| 2001-06-22 | 244.62 |
| 2001-06-25 | 244.70 |
| 2001-06-26 | 241.58 |
| 2001-06-27 | 242.09 |
| 2001-06-28 | 239.44 |
| 2001-06-29 | 244.37 |
| 2001-07-02 | 244.14 |
| 2001-07-03 | 243.75 |
| 2001-07-04 | . |
| 2001-07-05 | 241.18 |
| 2001-07-06 | 239.58 |
| 2001-07-09 | 235.50 |
| 2001-07-10 | 234.59 |
| 2001-07-11 | 230.68 |
| 2001-07-12 | 233.96 |
| 2001-07-13 | 229.72 |
| 2001-07-16 | 227.37 |
| 2001-07-17 | 226.87 |
| 2001-07-18 | 223.54 |
| 2001-07-19 | 223.12 |
| 2001-07-20 | 223.14 |
| 2001-07-23 | 220.02 |
| 2001-07-24 | 218.07 |
| 2001-07-25 | 219.89 |
| 2001-07-26 | 223.63 |
| 2001-07-27 | 225.39 |
| 2001-07-30 | 224.66 |
| 2001-07-31 | 226.83 |
| 2001-08-01 | 229.16 |
| 2001-08-02 | 232.65 |
| 2001-08-03 | 233.23 |
| 2001-08-06 | 230.55 |
| 2001-08-07 | 228.31 |
| 2001-08-08 | 230.47 |
| 2001-08-09 | 226.87 |
| 2001-08-10 | 228.13 |
| 2001-08-13 | 229.43 |
| 2001-08-14 | 234.07 |
| 2001-08-15 | 235.08 |
| 2001-08-16 | 235.25 |
| 2001-08-17 | 233.04 |
| 2001-08-20 | 228.99 |
| 2001-08-21 | 229.77 |
| 2001-08-22 | 227.98 |
| 2001-08-23 | 227.89 |
| 2001-08-24 | 224.96 |
| 2001-08-27 | 228.46 |
| 2001-08-28 | 227.78 |
| 2001-08-29 | 229.13 |
| 2001-08-30 | 228.37 |
| 2001-08-31 | 226.58 |
| 2001-09-03 | . |
| 2001-09-04 | 227.50 |
| 2001-09-05 | 225.12 |
| 2001-09-06 | 222.78 |
| 2001-09-07 | 221.70 |
| 2001-09-10 | 220.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 191.85 |
| 2001-09-18 | 193.73 |
| 2001-09-19 | 196.51 |
| 2001-09-20 | 193.26 |
| 2001-09-21 | 187.65 |
| 2001-09-24 | 188.43 |
| 2001-09-25 | 185.61 |
| 2001-09-26 | 188.42 |
| 2001-09-27 | 187.83 |
| 2001-09-28 | 190.89 |
| 2001-10-01 | 190.51 |
| 2001-10-02 | 187.30 |
| 2001-10-03 | 186.06 |
| 2001-10-04 | 189.69 |
| 2001-10-05 | 191.75 |
| 2001-10-08 | 188.21 |
| 2001-10-09 | 193.93 |
| 2001-10-10 | 193.98 |
| 2001-10-11 | 200.04 |
| 2001-10-12 | 200.21 |
| 2001-10-15 | 198.15 |
| 2001-10-16 | 200.69 |
| 2001-10-17 | 202.67 |
| 2001-10-18 | 201.08 |
| 2001-10-19 | 202.02 |
| 2001-10-22 | 202.41 |
| 2001-10-23 | 203.89 |
| 2001-10-24 | 208.26 |
| 2001-10-25 | 208.86 |
| 2001-10-26 | 209.85 |
| 2001-10-29 | 210.71 |
| 2001-10-30 | 205.11 |
| 2001-10-31 | 205.27 |
| 2001-11-01 | 206.44 |
| 2001-11-02 | 208.33 |
| 2001-11-05 | 211.30 |
| 2001-11-06 | 211.91 |
| 2001-11-07 | 212.50 |
| 2001-11-08 | 214.91 |
| 2001-11-09 | 216.41 |
| 2001-11-12 | 218.03 |
| 2001-11-13 | 217.90 |
| 2001-11-14 | 224.19 |
| 2001-11-15 | 229.18 |
| 2001-11-16 | 231.25 |
| 2001-11-19 | 235.31 |
| 2001-11-20 | 230.91 |
| 2001-11-21 | 233.38 |
| 2001-11-22 | . |
| 2001-11-23 | 237.47 |
| 2001-11-26 | 242.63 |
| 2001-11-27 | 241.66 |
| 2001-11-28 | 234.49 |
| 2001-11-29 | 234.10 |
| 2001-11-30 | 235.37 |
| 2001-12-03 | 240.73 |
| 2001-12-04 | 244.07 |
| 2001-12-05 | 253.12 |
| 2001-12-06 | 259.66 |
| 2001-12-07 | 263.92 |
| 2001-12-10 | 258.45 |
| 2001-12-11 | 257.86 |
| 2001-12-12 | 264.88 |
| 2001-12-13 | 259.73 |
| 2001-12-14 | 258.80 |
| 2001-12-17 | 254.94 |
| 2001-12-18 | 252.23 |
| 2001-12-19 | 251.27 |
| 2001-12-20 | 254.52 |
| 2001-12-21 | 246.75 |
| 2001-12-24 | 248.10 |
| 2001-12-25 | . |
| 2001-12-26 | 252.45 |
| 2001-12-27 | 253.22 |
| 2001-12-28 | 258.48 |
| 2001-12-31 | 263.04 |
| 2002-01-01 | . |
| 2002-01-02 | 265.86 |
| 2002-01-03 | 265.54 |
| 2002-01-04 | 272.09 |
| 2002-01-07 | 277.51 |
| 2002-01-08 | 273.60 |
| 2002-01-09 | 275.43 |
| 2002-01-10 | 272.15 |
| 2002-01-11 | 267.81 |
| 2002-01-14 | 268.44 |
| 2002-01-15 | 264.58 |
| 2002-01-16 | 261.55 |
| 2002-01-17 | 262.09 |
| 2002-01-18 | 261.83 |
| 2002-01-21 | . |
| 2002-01-22 | 266.90 |
| 2002-01-23 | 268.31 |
| 2002-01-24 | 270.51 |
| 2002-01-25 | 275.85 |
| 2002-01-28 | 277.96 |
| 2002-01-29 | 275.23 |
| 2002-01-30 | 271.78 |
| 2002-01-31 | 273.33 |
| 2002-02-01 | 272.43 |
| 2002-02-04 | 271.77 |
| 2002-02-05 | 272.82 |
| 2002-02-06 | 274.50 |
| 2002-02-07 | 271.92 |
| 2002-02-08 | 273.77 |
| 2002-02-11 | 274.35 |
| 2002-02-12 | 274.45 |
| 2002-02-13 | 274.73 |
| 2002-02-14 | 281.63 |
| 2002-02-15 | 281.34 |
| 2002-02-18 | . |
| 2002-02-19 | 280.34 |
| 2002-02-20 | 275.40 |
| 2002-02-21 | 275.17 |
| 2002-02-22 | 273.91 |
| 2002-02-25 | 271.09 |
| 2002-02-26 | 272.28 |
| 2002-02-27 | 278.76 |
| 2002-02-28 | 278.11 |
| 2002-03-01 | 278.37 |
| 2002-03-04 | 285.89 |
| 2002-03-05 | 290.13 |
| 2002-03-06 | 293.74 |
| 2002-03-07 | 292.53 |
| 2002-03-08 | 291.15 |
| 2002-03-11 | 295.80 |
| 2002-03-12 | 294.84 |
| 2002-03-13 | 293.36 |
| 2002-03-14 | 293.68 |
| 2002-03-15 | 290.79 |
| 2002-03-18 | 292.32 |
| 2002-03-19 | 291.92 |
| 2002-03-20 | 295.12 |
| 2002-03-21 | 293.55 |
| 2002-03-22 | 296.20 |
| 2002-03-25 | 294.97 |
| 2002-03-26 | 295.43 |
| 2002-03-27 | 296.17 |
| 2002-03-28 | 296.80 |
| 2002-03-29 | . |
| 2002-04-01 | 295.44 |
| 2002-04-02 | 298.91 |
| 2002-04-03 | 299.98 |
| 2002-04-04 | 298.20 |
| 2002-04-05 | 298.77 |
| 2002-04-08 | 296.92 |
| 2002-04-09 | 293.83 |
| 2002-04-10 | 291.18 |
| 2002-04-11 | 292.40 |
| 2002-04-12 | 296.23 |
| 2002-04-15 | 298.72 |
| 2002-04-16 | 300.30 |
| 2002-04-17 | 307.61 |
| 2002-04-18 | 307.81 |
| 2002-04-19 | 307.51 |
| 2002-04-22 | 307.50 |
| 2002-04-23 | 307.90 |
| 2002-04-24 | 307.78 |
| 2002-04-25 | 301.59 |
| 2002-04-26 | 300.84 |
| 2002-04-29 | 295.00 |
| 2002-04-30 | 293.97 |
| 2002-05-01 | 293.99 |
| 2002-05-02 | 292.73 |
| 2002-05-03 | 293.79 |
| 2002-05-06 | 285.34 |
| 2002-05-07 | 286.23 |
| 2002-05-08 | 288.78 |
| 2002-05-09 | 288.97 |
| 2002-05-10 | 288.23 |
| 2002-05-13 | 287.23 |
| 2002-05-14 | 289.25 |
| 2002-05-15 | 295.69 |
| 2002-05-16 | 293.45 |
| 2002-05-17 | 296.17 |
| 2002-05-20 | 291.39 |
| 2002-05-21 | 285.44 |
| 2002-05-22 | 290.09 |
| 2002-05-23 | 287.07 |
| 2002-05-24 | 291.82 |
| 2002-05-27 | . |
| 2002-05-28 | 290.76 |
| 2002-05-29 | 289.26 |
| 2002-05-30 | 289.49 |
| 2002-05-31 | 285.38 |
| 2002-06-03 | 285.46 |
| 2002-06-04 | 284.32 |
| 2002-06-05 | 285.76 |
| 2002-06-06 | 286.30 |
| 2002-06-07 | 280.42 |
| 2002-06-10 | 283.61 |
| 2002-06-11 | 282.59 |
| 2002-06-12 | 282.35 |
| 2002-06-13 | 286.00 |
| 2002-06-14 | 285.27 |
| 2002-06-17 | 282.83 |
| 2002-06-18 | 282.49 |
| 2002-06-19 | 275.64 |
| 2002-06-20 | 277.00 |
| 2002-06-21 | 277.77 |
| 2002-06-24 | 276.31 |
| 2002-06-25 | 273.66 |
| 2002-06-26 | 263.61 |
| 2002-06-27 | 264.39 |
| 2002-06-28 | 270.86 |
| 2002-07-01 | 266.95 |
| 2002-07-02 | 267.85 |
| 2002-07-03 | 269.55 |
| 2002-07-04 | . |
| 2002-07-05 | 278.83 |
| 2002-07-08 | 282.16 |
| 2002-07-09 | 285.88 |
| 2002-07-10 | 282.43 |
| 2002-07-11 | 276.82 |
| 2002-07-12 | 284.77 |
| 2002-07-15 | 283.77 |
| 2002-07-16 | 281.00 |
| 2002-07-17 | 279.49 |
| 2002-07-18 | 279.50 |
| 2002-07-19 | 275.19 |
| 2002-07-22 | 267.47 |
| 2002-07-23 | 271.83 |
| 2002-07-24 | 263.86 |
| 2002-07-25 | 264.52 |
| 2002-07-26 | 254.26 |
| 2002-07-29 | 253.34 |
| 2002-07-30 | 260.46 |
| 2002-07-31 | 259.39 |
| 2002-08-01 | 258.17 |
| 2002-08-02 | 256.37 |
| 2002-08-05 | 246.23 |
| 2002-08-06 | 243.52 |
| 2002-08-07 | 248.58 |
| 2002-08-08 | 247.83 |
| 2002-08-09 | 252.79 |
| 2002-08-12 | 253.32 |
| 2002-08-13 | 255.10 |
| 2002-08-14 | 257.73 |
| 2002-08-15 | 259.29 |
| 2002-08-16 | 260.42 |
| 2002-08-19 | 259.26 |
| 2002-08-20 | 262.40 |
| 2002-08-21 | 262.50 |
| 2002-08-22 | 263.40 |
| 2002-08-23 | 262.11 |
| 2002-08-26 | 260.08 |
| 2002-08-27 | 257.73 |
| 2002-08-28 | 255.21 |
| 2002-08-29 | 254.98 |
| 2002-08-30 | 255.49 |
| 2002-09-02 | . |
| 2002-09-03 | 251.58 |
| 2002-09-04 | 248.69 |
| 2002-09-05 | 247.37 |
| 2002-09-06 | 245.10 |
| 2002-09-09 | 244.90 |
| 2002-09-10 | 249.70 |
| 2002-09-11 | 250.63 |
| 2002-09-12 | 252.09 |
| 2002-09-13 | 247.04 |
| 2002-09-16 | 240.52 |
| 2002-09-17 | 247.52 |
| 2002-09-18 | 241.27 |
| 2002-09-19 | 241.46 |
| 2002-09-20 | 239.11 |
| 2002-09-23 | 233.28 |
| 2002-09-24 | 230.79 |
| 2002-09-25 | 226.15 |
| 2002-09-26 | 227.41 |
| 2002-09-27 | 227.92 |
| 2002-09-30 | 225.18 |
| 2002-10-01 | 225.11 |
| 2002-10-02 | 224.88 |
| 2002-10-03 | 222.35 |
| 2002-10-04 | 222.57 |
| 2002-10-07 | 216.00 |
| 2002-10-08 | 217.31 |
| 2002-10-09 | 215.28 |
| 2002-10-10 | 210.20 |
| 2002-10-11 | 209.01 |
| 2002-10-14 | 212.43 |
| 2002-10-15 | 218.55 |
| 2002-10-16 | 224.13 |
| 2002-10-17 | 227.13 |
| 2002-10-18 | 233.84 |
| 2002-10-21 | 231.86 |
| 2002-10-22 | 228.22 |
| 2002-10-23 | 235.88 |
| 2002-10-24 | 235.26 |
| 2002-10-25 | 234.80 |
| 2002-10-28 | 238.38 |
| 2002-10-29 | 237.01 |
| 2002-10-30 | 233.33 |
| 2002-10-31 | 236.22 |
| 2002-11-01 | 232.65 |
| 2002-11-04 | 238.65 |
| 2002-11-05 | 237.44 |
| 2002-11-06 | 242.61 |
| 2002-11-07 | 243.88 |
| 2002-11-08 | 244.69 |
| 2002-11-11 | 239.40 |
| 2002-11-12 | 238.22 |
| 2002-11-13 | 237.42 |
| 2002-11-14 | 236.52 |
| 2002-11-15 | 243.15 |
| 2002-11-18 | 241.72 |
| 2002-11-19 | 240.76 |
| 2002-11-20 | 239.65 |
| 2002-11-21 | 240.33 |
| 2002-11-22 | 244.21 |
| 2002-11-25 | 246.49 |
| 2002-11-26 | 245.19 |
| 2002-11-27 | 244.08 |
| 2002-11-28 | . |
| 2002-11-29 | 246.97 |
| 2002-12-02 | 248.10 |
| 2002-12-03 | 250.72 |
| 2002-12-04 | 246.28 |
| 2002-12-05 | 247.02 |
| 2002-12-06 | 247.08 |
| 2002-12-09 | 249.09 |
| 2002-12-10 | 246.07 |
| 2002-12-11 | 245.10 |
| 2002-12-12 | 246.45 |
| 2002-12-13 | 244.15 |
| 2002-12-16 | 242.57 |
| 2002-12-17 | 244.14 |
| 2002-12-18 | 243.90 |
| 2002-12-19 | 243.75 |
| 2002-12-20 | 245.46 |
| 2002-12-23 | 242.77 |
| 2002-12-24 | 241.44 |
| 2002-12-25 | . |
| 2002-12-26 | 241.95 |
| 2002-12-27 | 241.22 |
| 2002-12-30 | 235.52 |
| 2002-12-31 | 235.99 |
| 2003-01-01 | . |
| 2003-01-02 | 236.87 |
| 2003-01-03 | 242.60 |
| 2003-01-06 | 245.29 |
| 2003-01-07 | 244.40 |
| 2003-01-08 | 246.81 |
| 2003-01-09 | 245.01 |
| 2003-01-10 | 246.05 |
| 2003-01-13 | 252.57 |
| 2003-01-14 | 253.91 |
| 2003-01-15 | 254.17 |
| 2003-01-16 | 252.32 |
| 2003-01-17 | 250.08 |
| 2003-01-20 | . |
| 2003-01-21 | 249.71 |
| 2003-01-22 | 249.29 |
| 2003-01-23 | 251.50 |
| 2003-01-24 | 249.01 |
| 2003-01-27 | 244.48 |
| 2003-01-28 | 246.15 |
| 2003-01-29 | 244.01 |
| 2003-01-30 | 244.74 |
| 2003-01-31 | 245.25 |
| 2003-02-03 | 245.68 |
| 2003-02-04 | 246.22 |
| 2003-02-05 | 246.09 |
| 2003-02-06 | 240.95 |
| 2003-02-07 | 236.98 |
| 2003-02-10 | 234.34 |
| 2003-02-11 | 233.03 |
| 2003-02-12 | 234.86 |
| 2003-02-13 | 230.86 |
| 2003-02-14 | 230.32 |
| 2003-02-17 | . |
| 2003-02-18 | 236.91 |
| 2003-02-19 | 235.99 |
| 2003-02-20 | 236.51 |
| 2003-02-21 | 236.08 |
| 2003-02-24 | 238.52 |
| 2003-02-25 | 232.81 |
| 2003-02-26 | 231.92 |
| 2003-02-27 | 231.10 |
| 2003-02-28 | 229.77 |
| 2003-03-03 | 233.84 |
| 2003-03-04 | 231.62 |
| 2003-03-05 | 226.85 |
| 2003-03-06 | 224.41 |
| 2003-03-07 | 221.97 |
| 2003-03-10 | 220.17 |
| 2003-03-11 | 218.40 |
| 2003-03-12 | 219.13 |
| 2003-03-13 | 219.85 |
| 2003-03-14 | 223.37 |
| 2003-03-17 | 217.65 |
| 2003-03-18 | 224.34 |
| 2003-03-19 | 224.63 |
| 2003-03-20 | 230.49 |
| 2003-03-21 | 230.82 |
| 2003-03-24 | 229.26 |
| 2003-03-25 | 226.31 |
| 2003-03-26 | 226.60 |
| 2003-03-27 | 225.68 |
| 2003-03-28 | 225.48 |
| 2003-03-31 | 219.32 |
| 2003-04-01 | 219.68 |
| 2003-04-02 | 220.26 |
| 2003-04-03 | 221.41 |
| 2003-04-04 | 226.29 |
| 2003-04-07 | 231.43 |
| 2003-04-08 | 230.75 |
| 2003-04-09 | 227.81 |
| 2003-04-10 | 228.56 |
| 2003-04-11 | 228.87 |
| 2003-04-14 | 228.48 |
| 2003-04-15 | 231.32 |
| 2003-04-16 | 236.22 |
| 2003-04-17 | 234.41 |
| 2003-04-18 | . |
| 2003-04-21 | 236.84 |
| 2003-04-22 | 232.04 |
| 2003-04-23 | 230.79 |
| 2003-04-24 | 225.33 |
| 2003-04-25 | 219.30 |
| 2003-04-28 | 218.63 |
| 2003-04-29 | 224.51 |
| 2003-04-30 | 224.75 |
| 2003-05-01 | 224.78 |
| 2003-05-02 | 225.68 |
| 2003-05-05 | 226.92 |
| 2003-05-06 | 228.48 |
| 2003-05-07 | 231.44 |
| 2003-05-08 | 229.44 |
| 2003-05-09 | 230.38 |
| 2003-05-12 | 233.15 |
| 2003-05-13 | 232.98 |
| 2003-05-14 | 232.60 |
| 2003-05-15 | 233.96 |
| 2003-05-16 | 231.96 |
| 2003-05-19 | 230.30 |
| 2003-05-20 | 230.80 |
| 2003-05-21 | 230.84 |
| 2003-05-22 | 231.74 |
| 2003-05-23 | 236.12 |
| 2003-05-26 | . |
| 2003-05-27 | 238.99 |
| 2003-05-28 | 241.87 |
| 2003-05-29 | 243.82 |
| 2003-05-30 | 244.75 |
| 2003-06-02 | 250.34 |
| 2003-06-03 | 249.15 |
| 2003-06-04 | 250.21 |
| 2003-06-05 | 252.53 |
| 2003-06-06 | 253.03 |
| 2003-06-09 | 256.38 |
| 2003-06-10 | 255.79 |
| 2003-06-11 | 255.66 |
| 2003-06-12 | 259.05 |
| 2003-06-13 | 260.87 |
| 2003-06-16 | 259.97 |
| 2003-06-17 | 265.63 |
| 2003-06-18 | 266.07 |
| 2003-06-19 | 268.44 |
| 2003-06-20 | 267.86 |
| 2003-06-23 | 264.22 |
| 2003-06-24 | 261.73 |
| 2003-06-25 | 264.48 |
| 2003-06-26 | 264.35 |
| 2003-06-27 | 264.62 |
| 2003-06-30 | 263.40 |
| 2003-07-01 | 267.43 |
| 2003-07-02 | 271.48 |
| 2003-07-03 | 274.81 |
| 2003-07-04 | . |
| 2003-07-07 | 283.45 |
| 2003-07-08 | 285.97 |
| 2003-07-09 | 285.40 |
| 2003-07-10 | 282.96 |
| 2003-07-11 | 282.56 |
| 2003-07-14 | 288.46 |
| 2003-07-15 | 287.62 |
| 2003-07-16 | 290.03 |
| 2003-07-17 | 285.35 |
| 2003-07-18 | 282.60 |
| 2003-07-21 | 280.32 |
| 2003-07-22 | 280.65 |
| 2003-07-23 | 279.91 |
| 2003-07-24 | 284.22 |
| 2003-07-25 | 284.74 |
| 2003-07-28 | 288.01 |
| 2003-07-29 | 287.07 |
| 2003-07-30 | 285.78 |
| 2003-07-31 | 286.38 |
| 2003-08-01 | 290.04 |
| 2003-08-04 | 289.57 |
| 2003-08-05 | 285.68 |
| 2003-08-06 | 282.38 |
| 2003-08-07 | 284.09 |
| 2003-08-08 | 283.45 |
| 2003-08-11 | 284.94 |
| 2003-08-12 | 285.40 |
| 2003-08-13 | 291.76 |
| 2003-08-14 | 293.67 |
| 2003-08-15 | 294.76 |
| 2003-08-18 | 296.56 |
| 2003-08-19 | 297.98 |
| 2003-08-20 | 299.38 |
| 2003-08-21 | 304.64 |
| 2003-08-22 | 306.86 |
| 2003-08-25 | 306.45 |
| 2003-08-26 | 303.82 |
| 2003-08-27 | 304.18 |
| 2003-08-28 | 303.82 |
| 2003-08-29 | 308.45 |
| 2003-09-01 | . |
| 2003-09-02 | 311.89 |
| 2003-09-03 | 311.59 |
| 2003-09-04 | 311.48 |
| 2003-09-05 | 313.16 |
| 2003-09-08 | 315.83 |
| 2003-09-09 | 314.83 |
| 2003-09-10 | 312.89 |
| 2003-09-11 | 313.39 |
| 2003-09-12 | 312.83 |
| 2003-09-15 | 309.43 |
| 2003-09-16 | 313.43 |
| 2003-09-17 | 314.36 |
| 2003-09-18 | 311.58 |
| 2003-09-19 | 311.09 |
| 2003-09-22 | 306.57 |
| 2003-09-23 | 308.88 |
| 2003-09-24 | 312.64 |
| 2003-09-25 | 309.97 |
| 2003-09-26 | 307.92 |
| 2003-09-29 | 307.56 |
| 2003-09-30 | 307.99 |
| 2003-10-01 | 308.46 |
| 2003-10-02 | 313.63 |
| 2003-10-03 | 315.91 |
| 2003-10-06 | 318.93 |
| 2003-10-07 | 320.44 |
| 2003-10-08 | 321.11 |
| 2003-10-09 | 326.47 |
| 2003-10-10 | 331.00 |
| 2003-10-13 | 333.59 |
| 2003-10-14 | 329.77 |
| 2003-10-15 | 330.10 |
| 2003-10-16 | 335.62 |
| 2003-10-17 | 334.56 |
| 2003-10-20 | 336.10 |
| 2003-10-21 | 334.82 |
| 2003-10-22 | 335.03 |
| 2003-10-23 | 327.25 |
| 2003-10-24 | 326.88 |
| 2003-10-27 | 329.23 |
| 2003-10-28 | 335.01 |
| 2003-10-29 | 337.18 |
| 2003-10-30 | 338.88 |
| 2003-10-31 | 338.16 |
| 2003-11-03 | 341.55 |
| 2003-11-04 | 343.61 |
| 2003-11-05 | 345.43 |
| 2003-11-06 | 339.83 |
| 2003-11-07 | 342.06 |
| 2003-11-10 | 340.64 |
| 2003-11-11 | 337.40 |
| 2003-11-12 | 338.35 |
| 2003-11-13 | 342.19 |
| 2003-11-14 | 341.18 |
| 2003-11-17 | 335.76 |
| 2003-11-18 | 335.95 |
| 2003-11-19 | 329.35 |
| 2003-11-20 | 326.34 |
| 2003-11-21 | 326.87 |
| 2003-11-24 | 323.88 |
| 2003-11-25 | 327.67 |
| 2003-11-26 | 330.20 |
| 2003-11-27 | . |
| 2003-11-28 | 332.78 |
| 2003-12-01 | 338.32 |
| 2003-12-02 | 339.97 |
| 2003-12-03 | 340.57 |
| 2003-12-04 | 340.51 |
| 2003-12-05 | 337.24 |
| 2003-12-08 | 336.81 |
| 2003-12-09 | 340.08 |
| 2003-12-10 | 340.55 |
| 2003-12-11 | 342.19 |
| 2003-12-12 | 344.32 |
| 2003-12-15 | 347.35 |
| 2003-12-16 | 343.45 |
| 2003-12-17 | 338.74 |
| 2003-12-18 | 341.42 |
| 2003-12-19 | 343.75 |
| 2003-12-22 | 346.32 |
| 2003-12-23 | 345.87 |
| 2003-12-24 | 346.04 |
| 2003-12-25 | . |
| 2003-12-26 | 346.68 |
| 2003-12-29 | 349.64 |
| 2003-12-30 | 354.20 |
| 2003-12-31 | 356.60 |
| 2004-01-01 | . |
| 2004-01-02 | 364.03 |
| 2004-01-05 | 368.75 |
| 2004-01-06 | 367.61 |
| 2004-01-07 | 368.12 |
| 2004-01-08 | 371.73 |
| 2004-01-09 | 377.66 |
| 2004-01-12 | 377.79 |
| 2004-01-13 | 376.49 |
| 2004-01-14 | 377.62 |
| 2004-01-15 | 374.54 |
| 2004-01-16 | 373.86 |
| 2004-01-19 | . |
| 2004-01-20 | 377.28 |
| 2004-01-21 | 376.51 |
| 2004-01-22 | 375.32 |
| 2004-01-23 | 377.34 |
| 2004-01-26 | 376.75 |
| 2004-01-27 | 381.82 |
| 2004-01-28 | 380.16 |
| 2004-01-29 | 375.98 |
| 2004-01-30 | 374.35 |
| 2004-02-02 | 371.80 |
| 2004-02-03 | 369.32 |
| 2004-02-04 | 369.17 |
| 2004-02-05 | 370.57 |
| 2004-02-06 | 374.54 |
| 2004-02-09 | 382.53 |
| 2004-02-10 | 383.05 |
| 2004-02-11 | 384.46 |
| 2004-02-12 | 385.07 |
| 2004-02-13 | 389.37 |
| 2004-02-16 | . |
| 2004-02-17 | 391.69 |
| 2004-02-18 | 392.57 |
| 2004-02-19 | 391.33 |
| 2004-02-20 | 390.65 |
| 2004-02-23 | 387.51 |
| 2004-02-24 | 384.68 |
| 2004-02-25 | 384.29 |
| 2004-02-26 | 386.18 |
| 2004-02-27 | 389.98 |
| 2004-03-01 | 394.39 |
| 2004-03-02 | 398.92 |
| 2004-03-03 | 395.71 |
| 2004-03-04 | 399.62 |
| 2004-03-05 | 398.44 |
| 2004-03-08 | 397.26 |
| 2004-03-09 | 396.92 |
| 2004-03-10 | 390.24 |
| 2004-03-11 | 388.43 |
| 2004-03-12 | 383.08 |
| 2004-03-15 | 379.00 |
| 2004-03-16 | 378.42 |
| 2004-03-17 | 382.95 |
| 2004-03-18 | 387.85 |
| 2004-03-19 | 389.64 |
| 2004-03-22 | 376.33 |
| 2004-03-23 | 372.90 |
| 2004-03-24 | 375.58 |
| 2004-03-25 | 371.26 |
| 2004-03-26 | 373.08 |
| 2004-03-29 | 381.60 |
| 2004-03-30 | 383.26 |
| 2004-03-31 | 387.54 |
| 2004-04-01 | 390.03 |
| 2004-04-02 | 391.75 |
| 2004-04-05 | 395.98 |
| 2004-04-06 | 398.32 |
| 2004-04-07 | 399.42 |
| 2004-04-08 | 400.49 |
| 2004-04-09 | . |
| 2004-04-12 | 402.64 |
| 2004-04-13 | 404.30 |
| 2004-04-14 | 401.49 |
| 2004-04-15 | 396.67 |
| 2004-04-16 | 395.99 |
| 2004-04-19 | 395.92 |
| 2004-04-20 | 397.48 |
| 2004-04-21 | 396.99 |
| 2004-04-22 | 394.39 |
| 2004-04-23 | 398.20 |
| 2004-04-26 | 393.37 |
| 2004-04-27 | 390.32 |
| 2004-04-28 | 386.25 |
| 2004-04-29 | 374.13 |
| 2004-04-30 | 364.91 |
| 2004-05-03 | 363.10 |
| 2004-05-04 | 369.02 |
| 2004-05-05 | 362.99 |
| 2004-05-06 | 361.31 |
| 2004-05-07 | 361.94 |
| 2004-05-10 | 343.28 |
| 2004-05-11 | 343.24 |
| 2004-05-12 | 350.33 |
| 2004-05-13 | 344.13 |
| 2004-05-14 | 333.09 |
| 2004-05-17 | 314.30 |
| 2004-05-18 | 321.57 |
| 2004-05-19 | 338.96 |
| 2004-05-20 | 334.49 |
| 2004-05-21 | 341.98 |
| 2004-05-24 | 344.49 |
| 2004-05-25 | 342.61 |
| 2004-05-26 | 344.58 |
| 2004-05-27 | 350.24 |
| 2004-05-28 | 353.44 |
| 2004-05-31 | . |
| 2004-06-01 | 349.45 |
| 2004-06-02 | 346.28 |
| 2004-06-03 | 335.38 |
| 2004-06-04 | 338.03 |
| 2004-06-07 | 348.99 |
| 2004-06-08 | 349.98 |
| 2004-06-09 | 348.17 |
| 2004-06-10 | 343.97 |
| 2004-06-11 | . |
| 2004-06-14 | 329.41 |
| 2004-06-15 | 331.65 |
| 2004-06-16 | 331.20 |
| 2004-06-17 | 333.58 |
| 2004-06-18 | 327.69 |
| 2004-06-21 | 328.55 |
| 2004-06-22 | 327.43 |
| 2004-06-23 | 330.09 |
| 2004-06-24 | 337.65 |
| 2004-06-25 | 341.78 |
| 2004-06-28 | 339.62 |
| 2004-06-29 | 340.70 |
| 2004-06-30 | 343.61 |
| 2004-07-01 | 344.78 |
| 2004-07-02 | 340.57 |
| 2004-07-05 | . |
| 2004-07-06 | 343.11 |
| 2004-07-07 | 343.97 |
| 2004-07-08 | 339.40 |
| 2004-07-09 | 342.83 |
| 2004-07-12 | 341.52 |
| 2004-07-13 | 340.00 |
| 2004-07-14 | 335.14 |
| 2004-07-15 | 331.33 |
| 2004-07-16 | 333.23 |
| 2004-07-19 | 335.14 |
| 2004-07-20 | 330.17 |
| 2004-07-21 | 335.56 |
| 2004-07-22 | 333.30 |
| 2004-07-23 | 331.92 |
| 2004-07-26 | 330.35 |
| 2004-07-27 | 331.22 |
| 2004-07-28 | 331.47 |
| 2004-07-29 | 328.65 |
| 2004-07-30 | 331.67 |
| 2004-08-02 | 328.77 |
| 2004-08-03 | 329.10 |
| 2004-08-04 | 327.82 |
| 2004-08-05 | 333.33 |
| 2004-08-06 | 329.98 |
| 2004-08-09 | 330.83 |
| 2004-08-10 | 331.55 |
| 2004-08-11 | 329.89 |
| 2004-08-12 | 330.61 |
| 2004-08-13 | 330.84 |
| 2004-08-16 | 329.20 |
| 2004-08-17 | 328.83 |
| 2004-08-18 | 331.15 |
| 2004-08-19 | 338.40 |
| 2004-08-20 | 337.82 |
| 2004-08-23 | 338.28 |
| 2004-08-24 | 338.81 |
| 2004-08-25 | 340.77 |
| 2004-08-26 | 346.61 |
| 2004-08-27 | 346.67 |
| 2004-08-30 | 347.24 |
| 2004-08-31 | 346.33 |
| 2004-09-01 | 351.86 |
| 2004-09-02 | 353.14 |
| 2004-09-03 | 350.48 |
| 2004-09-06 | . |
| 2004-09-07 | 352.54 |
| 2004-09-08 | 352.85 |
| 2004-09-09 | 353.56 |
| 2004-09-10 | 356.54 |
| 2004-09-13 | 361.19 |
| 2004-09-14 | 362.01 |
| 2004-09-15 | 361.57 |
| 2004-09-16 | 364.60 |
| 2004-09-17 | 362.95 |
| 2004-09-20 | 365.42 |
| 2004-09-21 | 367.66 |
| 2004-09-22 | 365.20 |
| 2004-09-23 | 362.83 |
| 2004-09-24 | 361.46 |
| 2004-09-27 | 359.34 |
| 2004-09-28 | 357.55 |
| 2004-09-29 | 357.94 |
| 2004-09-30 | 360.34 |
| 2004-10-01 | 366.13 |
| 2004-10-04 | 376.50 |
| 2004-10-05 | 376.00 |
| 2004-10-06 | 374.75 |
| 2004-10-07 | 376.78 |
| 2004-10-08 | 376.90 |
| 2004-10-11 | 376.03 |
| 2004-10-12 | 368.90 |
| 2004-10-13 | 367.68 |
| 2004-10-14 | 363.26 |
| 2004-10-15 | 362.58 |
| 2004-10-18 | 361.99 |
| 2004-10-19 | 365.23 |
| 2004-10-20 | 360.65 |
| 2004-10-21 | 359.84 |
| 2004-10-22 | 361.51 |
| 2004-10-25 | 358.36 |
| 2004-10-26 | 357.42 |
| 2004-10-27 | 357.50 |
| 2004-10-28 | 363.06 |
| 2004-10-29 | 364.16 |
| 2004-11-01 | 363.71 |
| 2004-11-02 | 369.18 |
| 2004-11-03 | 375.19 |
| 2004-11-04 | 374.79 |
| 2004-11-05 | 378.67 |
| 2004-11-08 | 377.87 |
| 2004-11-09 | 378.37 |
| 2004-11-10 | 380.50 |
| 2004-11-11 | 378.81 |
| 2004-11-12 | 383.50 |
| 2004-11-15 | 386.91 |
| 2004-11-16 | 386.00 |
| 2004-11-17 | 393.45 |
| 2004-11-18 | 394.06 |
| 2004-11-19 | 392.59 |
| 2004-11-22 | 386.49 |
| 2004-11-23 | 390.01 |
| 2004-11-24 | 393.81 |
| 2004-11-25 | . |
| 2004-11-26 | 390.89 |
| 2004-11-29 | 393.95 |
| 2004-11-30 | 397.48 |
| 2004-12-01 | 396.83 |
| 2004-12-02 | 403.19 |
| 2004-12-03 | 401.17 |
| 2004-12-06 | 402.33 |
| 2004-12-07 | 399.97 |
| 2004-12-08 | 395.71 |
| 2004-12-09 | 394.68 |
| 2004-12-10 | 388.53 |
| 2004-12-13 | 389.68 |
| 2004-12-14 | 392.45 |
| 2004-12-15 | 398.63 |
| 2004-12-16 | 401.07 |
| 2004-12-17 | 400.10 |
| 2004-12-20 | 402.05 |
| 2004-12-21 | 402.60 |
| 2004-12-22 | 402.67 |
| 2004-12-23 | 403.17 |
| 2004-12-24 | . |
| 2004-12-27 | 404.17 |
| 2004-12-28 | 406.12 |
| 2004-12-29 | 410.84 |
| 2004-12-30 | 412.02 |
| 2004-12-31 | 415.74 |
| 2005-01-03 | 416.53 |
| 2005-01-04 | 413.39 |
| 2005-01-05 | 407.22 |
| 2005-01-06 | 403.10 |
| 2005-01-07 | 403.80 |
| 2005-01-10 | 402.43 |
| 2005-01-11 | 405.46 |
| 2005-01-12 | 403.06 |
| 2005-01-13 | 406.09 |
| 2005-01-14 | 407.91 |
| 2005-01-17 | . |
| 2005-01-18 | 412.87 |
| 2005-01-19 | 413.11 |
| 2005-01-20 | 410.15 |
| 2005-01-21 | 409.08 |
| 2005-01-24 | 407.61 |
| 2005-01-25 | 408.02 |
| 2005-01-26 | 411.52 |
| 2005-01-27 | 412.47 |
#2005-01-28| 415.33
#2005-01-31| 419.53
#2005-02-01| 417.68
#2005-02-02| 419.58
#2005-02-03| 422.47
#2005-02-04| 422.84
#2005-02-07| 425.79
#2005-02-08| 425.04
#2005-02-09| 425.03
#2005-02-10| 423.86
#2005-02-11| 425.13
#2005-02-14| 432.06
#2005-02-15| 433.24
#2005-02-16| 432.87
#2005-02-17| 430.25
#2005-02-18| 433.45
#2005-02-21| .
#2005-02-22| 436.12
#2005-02-23| 434.65
#2005-02-24| 437.19
#2005-02-25| 440.60
#2005-02-28| 445.22
#2005-03-01| 446.00
#2005-03-02| 442.80
#2005-03-03| 443.99
#2005-03-04| 442.91
#2005-03-07| 444.81
#2005-03-08| 444.29
#2005-03-09| 446.77
#2005-03-10| 444.53
#2005-03-11| 447.50
#2005-03-14| 444.61
#2005-03-15| 436.80
#2005-03-16| 438.37
#2005-03-17| 435.20
#2005-03-18| 434.65
#2005-03-21| 433.83
#2005-03-22| 429.71
#2005-03-23| 426.02
#2005-03-24| 422.73
#2005-03-25| .
#2005-03-28| 425.34
#2005-03-29| 417.48
#2005-03-30| 416.75
#2005-03-31| 422.66
#2005-04-01| 429.14
#2005-04-04| 426.45
#2005-04-05| 425.90
#2005-04-06| 426.94
#2005-04-07| 426.03
#2005-04-08| 427.10
#2005-04-11| 425.35
#2005-04-12| 425.15
#2005-04-13| 427.40
#2005-04-14| 421.20
#2005-04-15| 415.01
#2005-04-18| 405.39
#2005-04-19| 408.51
#2005-04-20| 409.87
#2005-04-21| 410.96
#2005-04-22| 413.83
#2005-04-25| 415.15
#2005-04-26| 416.03
#2005-04-27| 412.62
#2005-04-28| 412.26
#2005-04-29| 411.16
#2005-05-02| 411.67
#2005-05-03| 412.34
#2005-05-04| 416.88
#2005-05-05| 421.30
#2005-05-06| 424.26
#2005-05-09| 424.14
#2005-05-10| 423.58
#2005-05-11| 420.39
#2005-05-12| 420.10
#2005-05-13| 420.41
#2005-05-16| 418.89
#2005-05-17| 417.35
#2005-05-18| 417.81
#2005-05-19| 423.44
#2005-05-20| 423.52
#2005-05-23| 421.47
#2005-05-24| 423.28
#2005-05-25| 420.29
#2005-05-26| 421.54
#2005-05-27| 426.38
#2005-05-30| .
#2005-05-31| 427.76
#2005-06-01| 425.76
#2005-06-02| 427.05
#2005-06-03| 431.50
#2005-06-06| 433.61
#2005-06-07| 433.33
#2005-06-08| 436.15
#2005-06-09| 436.28
#2005-06-10| 438.07
#2005-06-13| 438.14
#2005-06-14| 437.44
#2005-06-15| 441.40
#2005-06-16| 441.59
#2005-06-17| 442.90
#2005-06-20| 442.39
#2005-06-21| 441.23
#2005-06-22| 446.81
#2005-06-23| 448.53
#2005-06-24| 446.11
#2005-06-27| 443.10
#2005-06-28| 442.08
#2005-06-29| 439.92
#2005-06-30| 440.19
#2005-07-01| 442.63
#2005-07-04| .
#2005-07-05| 437.92
#2005-07-06| 439.53
#2005-07-07| 437.14
#2005-07-08| 436.30
#2005-07-11| 444.97
#2005-07-12| 449.22
#2005-07-13| 450.96
#2005-07-14| 454.56
#2005-07-15| 452.45
#2005-07-18| 454.29
#2005-07-19| 455.72
#2005-07-20| 456.92
#2005-07-21| 459.00
#2005-07-22| 464.11
#2005-07-25| 467.49
#2005-07-26| 465.46
#2005-07-27| 464.34
#2005-07-28| 468.21
#2005-07-29| 469.40
#2005-08-01| 470.93
#2005-08-02| 475.65
#2005-08-03| 479.10
#2005-08-04| 479.03
#2005-08-05| 475.86
#2005-08-08| 472.48
#2005-08-09| 473.83
#2005-08-10| 476.63
#2005-08-11| 480.00
#2005-08-12| 480.86
#2005-08-15| 477.41
#2005-08-16| 474.47
#2005-08-17| 473.96
#2005-08-18| 467.52
#2005-08-19| 464.68
#2005-08-22| 469.93
#2005-08-23| 467.29
#2005-08-24| 461.29
#2005-08-25| 462.01
#2005-08-26| 461.92
#2005-08-29| 453.08
#2005-08-30| 454.30
#2005-08-31| 455.49
#2005-09-01| 461.61
#2005-09-02| 466.38
#2005-09-05| .
#2005-09-06| 467.87
#2005-09-07| 470.64
#2005-09-08| 471.53
#2005-09-09| 472.45
#2005-09-12| 476.12
#2005-09-13| 476.06
#2005-09-14| 477.12
#2005-09-15| 476.24
#2005-09-16| 474.74
#2005-09-19| 475.36
#2005-09-20| 480.72
#2005-09-21| 479.79
#2005-09-22| 474.87
#2005-09-23| 469.77
#2005-09-26| 474.81
#2005-09-27| 475.65
#2005-09-28| 478.06
#2005-09-29| 482.72
#2005-09-30| 484.19
#2005-10-03| 484.05
#2005-10-04| 488.29
#2005-10-05| 485.73
#2005-10-06| 477.41
#2005-10-07| 476.80
#2005-10-10| 479.55
#2005-10-11| 480.85
#2005-10-12| 473.44
#2005-10-13| 466.83
#2005-10-14| 464.26
#2005-10-17| 459.03
#2005-10-18| 459.23
#2005-10-19| 447.85
#2005-10-20| 449.53
#2005-10-21| 452.86
#2005-10-24| 450.29
#2005-10-25| 450.83
#2005-10-26| 451.46
#2005-10-27| 447.56
#2005-10-28| 442.20
#2005-10-31| 450.47
#2005-11-01| 456.80
#2005-11-02| 462.63
#2005-11-03| 463.26
#2005-11-04| 464.03
#2005-11-07| 461.91
#2005-11-08| 463.54
#2005-11-09| 467.79
#2005-11-10| 469.35
#2005-11-11| 476.68
#2005-11-14| 477.36
#2005-11-15| 476.08
#2005-11-16| 477.77
#2005-11-17| 478.83
#2005-11-18| 482.06
#2005-11-21| 480.90
#2005-11-22| 474.96
#2005-11-23| 484.44
#2005-11-24| .
#2005-11-25| 486.09
#2005-11-28| 489.19
#2005-11-29| 485.77
#2005-11-30| 488.92
#2005-12-01| 490.14
#2005-12-02| 492.80
#2005-12-05| 495.54
#2005-12-06| 497.20
#2005-12-07| 500.20
#2005-12-08| 498.48
#2005-12-09| 499.55
#2005-12-12| 502.87
#2005-12-13| 505.59
#2005-12-14| 507.29
#2005-12-15| 509.10
#2005-12-16| 509.24
#2005-12-19| 515.89
#2005-12-20| 515.13
#2005-12-21| 517.53
#2005-12-22| 516.71
#2005-12-23| 520.19
#2005-12-26| .
#2005-12-27| 522.90
#2005-12-28| 523.32
#2005-12-29| 527.96
#2005-12-30| 528.24
#2006-01-02| .
#2006-01-03| 536.16
#2006-01-04| 544.81
#2006-01-05| 550.49
#2006-01-06| 553.28
#2006-01-09| 559.85
#2006-01-10| 554.80
#2006-01-11| 553.95
#2006-01-12| 557.83
#2006-01-13| 556.11
#2006-01-16| .
#2006-01-17| 551.19
#2006-01-18| 539.17
#2006-01-19| 546.14
#2006-01-20| 542.42
#2006-01-23| 537.53
#2006-01-24| 544.94
#2006-01-25| 552.99
#2006-01-26| 554.18
#2006-01-27| 561.15
#2006-01-30| 560.47
#2006-01-31| 564.79
#2006-02-01| 563.01
#2006-02-02| 559.24
#2006-02-03| 553.37
#2006-02-06| 562.64
#2006-02-07| 561.36
#2006-02-08| 551.92
#2006-02-09| 553.72
#2006-02-10| 557.98
#2006-02-13| 553.35
#2006-02-14| 556.23
#2006-02-15| 551.61
#2006-02-16| 554.75
#2006-02-17| 556.73
#2006-02-20| .
#2006-02-21| 559.57
#2006-02-22| 555.23
#2006-02-23| 559.17
#2006-02-24| 561.52
#2006-02-27| 564.88
#2006-02-28| 563.64
#2006-03-01| 567.09
#2006-03-02| 569.74
#2006-03-03| 562.25
#2006-03-06| 565.10
#2006-03-07| 555.91
#2006-03-08| 548.76
#2006-03-09| 549.91
#2006-03-10| 553.71
#2006-03-13| 558.64
#2006-03-14| 556.35
#2006-03-15| 561.17
#2006-03-16| 562.30
#2006-03-17| 565.17
#2006-03-20| 568.49
#2006-03-21| 565.03
#2006-03-22| 556.36
#2006-03-23| 557.37
#2006-03-24| 558.98
#2006-03-27| 564.67
#2006-03-28| 565.56
#2006-03-29| 566.89
#2006-03-30| 571.21
#2006-03-31| 577.02
#2006-04-03| 584.84
#2006-04-04| 590.03
#2006-04-05| 594.00
#2006-04-06| 600.01
#2006-04-07| 598.28
#2006-04-10| 596.44
#2006-04-11| 594.28
#2006-04-12| 588.48
#2006-04-13| 591.14
#2006-04-14| .
#2006-04-17| 600.50
#2006-04-18| 606.02
#2006-04-19| 613.23
#2006-04-20| 616.38
#2006-04-21| 617.43
#2006-04-24| 615.44
#2006-04-25| 608.55
#2006-04-26| 616.91
#2006-04-27| 616.39
#2006-04-28| 613.62
#2006-05-01| 615.96
#2006-05-02| 623.47
#2006-05-03| 628.60
#2006-05-04| 630.83
#2006-05-05| 632.36
#2006-05-08| 644.64
#2006-05-09| 642.22
#2006-05-10| 642.90
#2006-05-11| 641.96
#2006-05-12| 636.01
#2006-05-15| 615.51
#2006-05-16| 606.93
#2006-05-17| 619.33
#2006-05-18| 597.41
#2006-05-19| 594.35
#2006-05-22| 573.14
#2006-05-23| 576.23
#2006-05-24| 573.12
#2006-05-25| 565.61
#2006-05-26| 573.20
#2006-05-29| .
#2006-05-30| 572.98
#2006-05-31| 569.67
#2006-06-01| 562.47
#2006-06-02| 572.09
#2006-06-05| 567.44
#2006-06-06| 563.63
#2006-06-07| 549.72
#2006-06-08| 526.35
#2006-06-09| 533.67
#2006-06-12| 530.34
#2006-06-13| 513.87
#2006-06-14| 515.59
#2006-06-15| 522.02
#2006-06-16| 540.29
#2006-06-19| 535.97
#2006-06-20| 526.10
#2006-06-21| 527.67
#2006-06-22| 536.96
#2006-06-23| 535.60
#2006-06-26| 535.27
#2006-06-27| 540.08
#2006-06-28| 539.40
#2006-06-29| 546.39
#2006-06-30| 563.50
#2006-07-03| 566.66
#2006-07-04| .
#2006-07-05| 563.20
#2006-07-06| 560.71
#2006-07-07| 561.79
#2006-07-10| 567.51
#2006-07-11| 564.57
#2006-07-12| 566.16
#2006-07-13| 559.32
#2006-07-14| 547.48
#2006-07-17| 537.41
#2006-07-18| 535.09
#2006-07-19| 532.63
#2006-07-20| 549.77
#2006-07-21| 547.81
#2006-07-24| 544.57
#2006-07-25| 550.71
#2006-07-26| 552.33
#2006-07-27| 560.63
#2006-07-28| 560.73
#2006-07-31| 561.16
#2006-08-01| 558.20
#2006-08-02| 560.26
#2006-08-03| 561.64
#2006-08-04| 562.41
#2006-08-07| 561.29
#2006-08-08| 567.80
#2006-08-09| 573.98
#2006-08-10| 574.15
#2006-08-11| 572.51
#2006-08-14| 573.59
#2006-08-15| 573.32
#2006-08-16| 580.33
#2006-08-17| 583.78
#2006-08-18| 583.64
#2006-08-21| 576.98
#2006-08-22| 581.00
#2006-08-23| 577.05
#2006-08-24| 574.09
#2006-08-25| 574.81
#2006-08-28| 572.44
#2006-08-29| 578.04
#2006-08-30| 580.20
#2006-08-31| 581.43
#2006-09-01| 585.29
#2006-09-04| .
#2006-09-05| 593.51
#2006-09-06| 591.92
#2006-09-07| 589.36
#2006-09-08| 590.10
#2006-09-11| 582.26
#2006-09-12| 581.07
#2006-09-13| 585.91
#2006-09-14| 589.15
#2006-09-15| 591.55
#2006-09-18| 599.56
#2006-09-19| 599.42
#2006-09-20| 599.61
#2006-09-21| 604.52
#2006-09-22| 600.37
#2006-09-25| 600.91
#2006-09-26| 598.35
#2006-09-27| 604.16
#2006-09-28| 604.93
#2006-09-29| 604.52
#2006-10-02| 605.73
#2006-10-03| 607.31
#2006-10-04| 601.43
#2006-10-05| 607.34
#2006-10-06| 607.29
#2006-10-09| 599.34
#2006-10-10| 602.53
#2006-10-11| 602.29
#2006-10-12| 606.17
#2006-10-13| 614.84
#2006-10-16| 618.35
#2006-10-17| 616.49
#2006-10-18| 615.44
#2006-10-19| 614.19
#2006-10-20| 617.66
#2006-10-23| 615.25
#2006-10-24| 617.47
#2006-10-25| 618.29
#2006-10-26| 622.83
#2006-10-27| 622.61
#2006-10-30| 621.00
#2006-10-31| 622.80
#2006-11-01| 627.30
#2006-11-02| 633.25
#2006-11-03| 636.16
#2006-11-06| 635.19
#2006-11-07| 640.20
#2006-11-08| 638.08
#2006-11-09| 644.70
#2006-11-10| 646.06
#2006-11-13| 647.68
#2006-11-14| 651.90
#2006-11-15| 655.81
#2006-11-16| 658.90
#2006-11-17| 657.21
#2006-11-20| 655.69
#2006-11-21| 660.00
#2006-11-22| 670.22
#2006-11-23| .
#2006-11-24| 671.63
#2006-11-27| 673.12
#2006-11-28| 660.86
#2006-11-29| 669.53
#2006-11-30| 677.02
#2006-12-01| 679.84
#2006-12-04| 680.06
#2006-12-05| 685.32
#2006-12-06| 689.08
#2006-12-07| 687.23
#2006-12-08| 678.35
#2006-12-11| 675.12
#2006-12-12| 666.73
#2006-12-13| 667.27
#2006-12-14| 677.70
#2006-12-15| 682.19
#2006-12-18| 687.06
#2006-12-19| 674.47
#2006-12-20| 685.98
#2006-12-21| 686.17
#2006-12-22| 689.34
#2006-12-25| .
#2006-12-26| 691.70
#2006-12-27| 704.86
#2006-12-28| 708.70
#2006-12-29| 710.64
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 721.50
#2007-01-04| 710.94
#2007-01-05| 705.72
#2007-01-08| 694.92
#2007-01-09| 692.30
#2007-01-10| 681.43
#2007-01-11| 681.94
#2007-01-12| 694.36
#2007-01-15| .
#2007-01-16| 705.84
#2007-01-17| 704.95
#2007-01-18| 707.58
#2007-01-19| 703.36
#2007-01-22| 707.37
#2007-01-23| 705.76
#2007-01-24| 714.26
#2007-01-25| 712.21
#2007-01-26| 703.42
#2007-01-29| 698.31
#2007-01-30| 700.76
#2007-01-31| 695.46
#2007-02-01| 700.78
#2007-02-02| 710.05
#2007-02-05| 712.68
#2007-02-06| 717.82
#2007-02-07| 721.47
#2007-02-08| 722.70
#2007-02-09| 721.88
#2007-02-12| 713.40
#2007-02-13| 706.92
#2007-02-14| 713.36
#2007-02-15| 722.48
#2007-02-16| 723.76
#2007-02-19| .
#2007-02-20| 723.04
#2007-02-21| 723.63
#2007-02-22| 724.25
#2007-02-23| 720.53
#2007-02-26| 720.08
#2007-02-27| 711.01
#2007-02-28| 693.36
#2007-03-01| 686.35
#2007-03-02| 682.00
#2007-03-05| 651.99
#2007-03-06| 666.19
#2007-03-07| 667.98
#2007-03-08| 681.73
#2007-03-09| 681.91
#2007-03-12| 690.40
#2007-03-13| 690.86
#2007-03-14| 674.28
#2007-03-15| 682.35
#2007-03-16| 682.81
#2007-03-19| 689.33
#2007-03-20| 692.65
#2007-03-21| 698.16
#2007-03-22| 705.64
#2007-03-23| 707.46
#2007-03-26| 708.57
#2007-03-27| 707.82
#2007-03-28| 700.82
#2007-03-29| 705.26
#2007-03-30| 708.02
#2007-04-02| 705.37
#2007-04-03| 711.33
#2007-04-04| 720.39
#2007-04-05| 722.11
#2007-04-06| .
#2007-04-09| 728.03
#2007-04-10| 730.40
#2007-04-11| 735.32
#2007-04-12| 736.15
#2007-04-13| 737.18
#2007-04-16| 746.17
#2007-04-17| 745.72
#2007-04-18| 748.78
#2007-04-19| 735.45
#2007-04-20| 746.05
#2007-04-23| 749.96
#2007-04-24| 753.97
#2007-04-25| 752.43
#2007-04-26| 755.49
#2007-04-27| 748.30
#2007-04-30| 744.77
#2007-05-01| 744.57
#2007-05-02| 746.33
#2007-05-03| 755.04
#2007-05-04| 762.16
#2007-05-07| 767.83
#2007-05-08| 764.97
#2007-05-09| 766.01
#2007-05-10| 768.04
#2007-05-11| 763.75
#2007-05-14| 776.94
#2007-05-15| 772.00
#2007-05-16| 777.77
#2007-05-17| 781.11
#2007-05-18| 778.92
#2007-05-21| 784.25
#2007-05-22| 788.61
#2007-05-23| 788.57
#2007-05-24| 786.37
#2007-05-25| 783.18
#2007-05-28| .
#2007-05-29| 788.42
#2007-05-30| 780.85
#2007-05-31| 793.82
#2007-06-01| 802.33
#2007-06-04| 807.11
#2007-06-05| 809.41
#2007-06-06| 805.88
#2007-06-07| 805.56
#2007-06-08| 793.73
#2007-06-11| 796.56
#2007-06-12| 800.60
#2007-06-13| 795.47
#2007-06-14| 811.08
#2007-06-15| 818.65
#2007-06-18| 833.60
#2007-06-19| 835.61
#2007-06-20| 840.32
#2007-06-21| 849.07
#2007-06-22| 846.87
#2007-06-25| 842.69
#2007-06-26| 838.79
#2007-06-27| 834.79
#2007-06-28| 842.55
#2007-06-29| 843.30
#2007-07-02| 850.34
#2007-07-03| 866.11
#2007-07-04| .
#2007-07-05| 879.15
#2007-07-06| 885.53
#2007-07-09| 899.44
#2007-07-10| 905.37
#2007-07-11| 897.89
#2007-07-12| 903.64
#2007-07-13| 919.02
#2007-07-16| 912.21
#2007-07-17| 914.85
#2007-07-18| 907.04
#2007-07-19| 913.60
#2007-07-20| 929.06
#2007-07-23| 935.95
#2007-07-24| 941.65
#2007-07-25| 937.95
#2007-07-26| 928.16
#2007-07-27| 892.73
#2007-07-30| 895.19
#2007-07-31| 914.46
#2007-08-01| 876.34
#2007-08-02| 877.36
#2007-08-03| 886.48
#2007-08-06| 865.80
#2007-08-07| 862.81
#2007-08-08| 886.28
#2007-08-09| 887.48
#2007-08-10| 858.40
#2007-08-13| 863.65
#2007-08-14| 858.20
#2007-08-15| 839.66
#2007-08-16| 789.86
#2007-08-17| 772.71
#2007-08-20| 820.94
#2007-08-21| 819.97
#2007-08-22| 834.72
#2007-08-23| 852.76
#2007-08-24| 852.54
#2007-08-27| 873.07
#2007-08-28| 873.56
#2007-08-29| 865.77
#2007-08-30| 878.82
#2007-08-31| 900.13
#2007-09-03| .
#2007-09-04| 900.86
#2007-09-05| 901.24
#2007-09-06| 909.84
#2007-09-07| 910.98
#2007-09-10| 902.41
#2007-09-11| 903.85
#2007-09-12| 904.17
#2007-09-13| 908.92
#2007-09-14| 919.22
#2007-09-17| 913.13
#2007-09-18| 911.59
#2007-09-19| 940.14
#2007-09-20| 951.06
#2007-09-21| 959.69
#2007-09-24| 974.65
#2007-09-25| 969.95
#2007-09-26| 974.69
#2007-09-27| 991.12
#2007-09-28| 998.63
#2007-10-01|1005.29
#2007-10-02|1029.50
#2007-10-03|1027.37
#2007-10-04|1015.09
#2007-10-05|1025.17
#2007-10-08|1027.44
#2007-10-09|1035.92
#2007-10-10|1053.56
#2007-10-11|1070.09
#2007-10-12|1054.58
#2007-10-15|1070.31
#2007-10-16|1062.83
#2007-10-17|1057.13
#2007-10-18|1055.67
#2007-10-19|1046.59
#2007-10-22|1017.13
#2007-10-23|1047.95
#2007-10-24|1046.91
#2007-10-25|1065.06
#2007-10-26|1082.67
#2007-10-29|1112.61
#2007-10-30|1115.71
#2007-10-31|1117.20
#2007-11-01|1113.70
#2007-11-02|1091.01
#2007-11-05|1066.17
#2007-11-06|1074.14
#2007-11-07|1076.72
#2007-11-08|1045.44
#2007-11-09|1045.64
#2007-11-12|1008.63
#2007-11-13|1009.95
#2007-11-14|1048.92
#2007-11-15|1039.90
#2007-11-16|1019.97
#2007-11-19|1011.35
#2007-11-20|1008.34
#2007-11-21| 970.89
#2007-11-22| .
#2007-11-23| 963.23
#2007-11-26| 994.88
#2007-11-27| 985.40
#2007-11-28| 981.85
#2007-11-29|1003.74
#2007-11-30|1019.83
#2007-12-03|1024.65
#2007-12-04|1031.76
#2007-12-05|1045.31
#2007-12-06|1051.68
#2007-12-07|1047.48
#2007-12-10|1034.78
#2007-12-11|1047.39
#2007-12-12|1036.25
#2007-12-13|1016.84
#2007-12-14|1004.36
#2007-12-17| 968.61
#2007-12-18| 966.21
#2007-12-19| 974.39
#2007-12-20| 970.02
#2007-12-21| 982.39
#2007-12-24|1006.46
#2007-12-25| .
#2007-12-26|1011.76
#2007-12-27|1015.55
#2007-12-28|1013.68
#2007-12-31|1022.16
#2008-01-01| .
#2008-01-02|1013.84
#2008-01-03|1000.89
#2008-01-04|1013.30
#2008-01-07| 996.34
#2008-01-08| 998.75
#2008-01-09|1012.10
#2008-01-10|1001.37
#2008-01-11| 996.13
#2008-01-14| 991.39
#2008-01-15| 981.21
#2008-01-16| 946.15
#2008-01-17| 952.88
#2008-01-18| 947.43
#2008-01-21| .
#2008-01-22| 834.13
#2008-01-23| 871.04
#2008-01-24| 869.38
#2008-01-25| 913.81
#2008-01-28| 884.43
#2008-01-29| 891.60
#2008-01-30| 872.41
#2008-01-31| 874.30
#2008-02-01| 896.34
#2008-02-04| 923.88
#2008-02-05| 924.90
#2008-02-06| 902.28
#2008-02-07| 896.10
#2008-02-08| 894.17
#2008-02-11| 865.99
#2008-02-12| 868.01
#2008-02-13| 874.76
#2008-02-14| 909.15
#2008-02-15| 916.07
#2008-02-18| .
#2008-02-19| 924.10
#2008-02-20| 904.23
#2008-02-21| 912.21
#2008-02-22| 903.14
#2008-02-25| 911.06
#2008-02-26| 917.58
#2008-02-27| 935.97
#2008-02-28| 939.91
#2008-02-29| 932.04
#2008-03-03| 900.21
#2008-03-04| 893.82
#2008-03-05| 890.74
#2008-03-06| 902.43
#2008-03-07| 878.43
#2008-03-10| 857.92
#2008-03-11| 867.50
#2008-03-12| 876.98
#2008-03-13| 840.49
#2008-03-14| 835.02
#2008-03-17| 794.17
#2008-03-18| 801.53
#2008-03-19| 817.10
#2008-03-20| 809.06
#2008-03-21| .
#2008-03-24| 830.01
#2008-03-25| 865.36
#2008-03-26| 867.79
#2008-03-27| 864.47
#2008-03-28| 881.85
#2008-03-31| 868.52
#2008-04-01| 870.03
#2008-04-02| 891.19
#2008-04-03| 897.33
#2008-04-04| 894.09
#2008-04-07| 905.94
#2008-04-08| 896.38
#2008-04-09| 892.51
#2008-04-10| 903.99
#2008-04-11| 915.56
#2008-04-14| 896.68
#2008-04-15| 900.13
#2008-04-16| 906.15
#2008-04-17| 915.62
#2008-04-18| 910.66
#2008-04-21| 925.07
#2008-04-22| 928.54
#2008-04-23| 935.97
#2008-04-24| 942.11
#2008-04-25| 943.15
#2008-04-28| 946.82
#2008-04-29| 945.98
#2008-04-30| 944.84
#2008-05-01| 945.02
#2008-05-02| 956.36
#2008-05-05| 954.13
#2008-05-06| 953.25
#2008-05-07| 940.68
#2008-05-08| 924.47
#2008-05-09| 915.64
#2008-05-12| 913.34
#2008-05-13| 925.36
#2008-05-14| 925.37
#2008-05-15| 937.76
#2008-05-16| 944.99
#2008-05-19| 949.10
#2008-05-20| 933.26
#2008-05-21| 934.40
#2008-05-22| 923.57
#2008-05-23| 910.91
#2008-05-26| .
#2008-05-27| 897.58
#2008-05-28| 895.12
#2008-05-29| 901.21
#2008-05-30| 908.11
#2008-06-02| 911.10
#2008-06-03| 897.33
#2008-06-04| 890.12
#2008-06-05| 891.01
#2008-06-06| 894.78
#2008-06-09| 880.65
#2008-06-10| 856.89
#2008-06-11| 857.25
#2008-06-12| 843.30
#2008-06-13| 837.05
#2008-06-16| 849.59
#2008-06-17| 855.09
#2008-06-18| 857.27
#2008-06-19| 839.24
#2008-06-20| 830.74
#2008-06-23| 820.74
#2008-06-24| 813.03
#2008-06-25| 822.05
#2008-06-26| 820.90
#2008-06-27| 798.78
#2008-06-30| 793.87
#2008-07-01| 784.51
#2008-07-02| 781.22
#2008-07-03| 763.26
#2008-07-04| .
#2008-07-07| 771.78
#2008-07-08| 753.91
#2008-07-09| 772.85
#2008-07-10| 778.50
#2008-07-11| 788.27
#2008-07-14| 781.82
#2008-07-15| 750.55
#2008-07-16| 745.39
#2008-07-17| 762.60
#2008-07-18| 761.84
#2008-07-21| 781.87
#2008-07-22| 784.11
#2008-07-23| 811.57
#2008-07-24| 816.47
#2008-07-25| 800.67
#2008-07-28| 800.78
#2008-07-29| 781.39
#2008-07-30| 794.10
#2008-07-31| 795.64
#2008-08-01| 796.53
#2008-08-04| 786.99
#2008-08-05| 778.98
#2008-08-06| 790.52
#2008-08-07| 790.11
#2008-08-08| 786.01
#2008-08-11| 789.91
#2008-08-12| 780.38
#2008-08-13| 769.79
#2008-08-14| 768.20
#2008-08-15| 762.55
#2008-08-18| 750.18
#2008-08-19| 739.24
#2008-08-20| 749.42
#2008-08-21| 735.04
#2008-08-22| 734.65
#2008-08-25| 740.95
#2008-08-26| 735.46
#2008-08-27| 745.22
#2008-08-28| 736.61
#2008-08-29| 743.80
#2008-09-01| .
#2008-09-02| 718.98
#2008-09-03| 709.70
#2008-09-04| 705.01
#2008-09-05| 690.77
#2008-09-08| 723.67
#2008-09-09| 706.03
#2008-09-10| 697.27
#2008-09-11| 674.22
#2008-09-12| 674.43
#2008-09-15| 661.86
#2008-09-16| 623.56
#2008-09-17| 621.08
#2008-09-18| 607.94
#2008-09-19| 657.80
#2008-09-22| 666.89
#2008-09-23| 656.24
#2008-09-24| 656.11
#2008-09-25| 652.45
#2008-09-26| 639.17
#2008-09-29| 617.73
#2008-09-30| 614.54
#2008-10-01| 618.67
#2008-10-02| 615.05
#2008-10-03| 603.11
#2008-10-06| 562.77
#2008-10-07| 556.45
#2008-10-08| 512.66
#2008-10-09| 518.81
#2008-10-10| 496.10
#2008-10-13| 529.34
#2008-10-14| 557.00
#2008-10-15| 532.15
#2008-10-16| 491.88
#2008-10-17| 476.35
#2008-10-20| 489.54
#2008-10-21| 487.44
#2008-10-22| 460.85
#2008-10-23| 437.32
#2008-10-24| 402.35
#2008-10-27| 378.63
#2008-10-28| 399.55
#2008-10-29| 400.81
#2008-10-30| 450.08
#2008-10-31| 457.59
#2008-11-03| 476.78
#2008-11-04| 483.39
#2008-11-05| 491.53
#2008-11-06| 457.64
#2008-11-07| 468.47
#2008-11-10| 485.09
#2008-11-11| 467.17
#2008-11-12| 459.04
#2008-11-13| 442.12
#2008-11-14| 445.65
#2008-11-17| 441.02
#2008-11-18| 421.16
#2008-11-19| 414.56
#2008-11-20| 392.59
#2008-11-21| 406.09
#2008-11-24| 399.90
#2008-11-25| 408.62
#2008-11-26| 421.33
#2008-11-27| .
#2008-11-28| 434.49
#2008-12-01| 437.03
#2008-12-02| 421.09
#2008-12-03| 424.82
#2008-12-04| 425.69
#2008-12-05| 429.26
#2008-12-08| 456.60
#2008-12-09| 455.95
#2008-12-10| 481.62
#2008-12-11| 486.54
#2008-12-12| 466.32
#2008-12-15| 478.97
#2008-12-16| 484.12
#2008-12-17| 493.61
#2008-12-18| 505.85
#2008-12-19| 504.52
#2008-12-22| 489.38
#2008-12-23| 471.34
#2008-12-24| 471.67
#2008-12-25| .
#2008-12-26| 469.18
#2008-12-29| 476.09
#2008-12-30| 482.10
#2008-12-31| 483.39
#2009-01-01| .
#2009-01-02| 493.29
#2009-01-05| 509.17
#2009-01-06| 508.90
#2009-01-07| 500.74
#2009-01-08| 480.01
#2009-01-09| 475.36
#2009-01-12| 460.62
#2009-01-13| 458.13
#2009-01-14| 465.49
#2009-01-15| 444.64
#2009-01-16| 454.72
#2009-01-19| .
#2009-01-20| 443.84
#2009-01-21| 435.19
#2009-01-22| 437.46
#2009-01-23| 430.86
#2009-01-26| 431.02
#2009-01-27| 433.84
#2009-01-28| 442.88
#2009-01-29| 449.25
#2009-01-30| 451.28
#2009-02-02| 441.78
#2009-02-03| 446.48
#2009-02-04| 455.76
#2009-02-05| 456.42
#2009-02-06| 469.45
#2009-02-09| 472.53
#2009-02-10| 474.03
#2009-02-11| 469.01
#2009-02-12| 459.69
#2009-02-13| 469.23
#2009-02-16| .
#2009-02-17| 442.56
#2009-02-18| 440.68
#2009-02-19| 442.30
#2009-02-20| 429.45
#2009-02-23| 439.94
#2009-02-24| 429.13
#2009-02-25| 433.95
#2009-02-26| 429.15
#2009-02-27| 426.76
#2009-03-02| 408.18
#2009-03-03| 409.31
#2009-03-04| 420.88
#2009-03-05| 419.91
#2009-03-06| 420.61
#2009-03-09| 417.78
#2009-03-10| 425.19
#2009-03-11| 433.85
#2009-03-12| 431.91
#2009-03-13| 444.58
#2009-03-16| 455.39
#2009-03-17| 459.59
#2009-03-18| 464.15
#2009-03-19| 469.05
#2009-03-20| 462.45
#2009-03-23| 483.58
#2009-03-24| 491.09
#2009-03-25| 493.00
#2009-03-26| 509.53
#2009-03-27| 509.60
#2009-03-30| 482.58
#2009-03-31| 489.68
#2009-04-01| 495.63
#2009-04-02| 522.41
#2009-04-03| 523.31
#2009-04-06| 535.33
#2009-04-07| 531.38
#2009-04-08| 518.74
#2009-04-09| 536.75
#2009-04-10| .
#2009-04-13| 544.39
#2009-04-14| 554.11
#2009-04-15| 557.21
#2009-04-16| 555.77
#2009-04-17| 551.29
#2009-04-20| 555.54
#2009-04-21| 549.31
#2009-04-22| 543.87
#2009-04-23| 552.49
#2009-04-24| 556.02
#2009-04-27| 543.01
#2009-04-28| 529.99
#2009-04-29| 546.59
#2009-04-30| 570.75
#2009-05-01| 570.75
#2009-05-04| 600.72
#2009-05-05| 603.02
#2009-05-06| 606.73
#2009-05-07| 615.61
#2009-05-08| 622.01
#2009-05-11| 616.59
#2009-05-12| 614.56
#2009-05-13| 614.99
#2009-05-14| 599.45
#2009-05-15| 610.91
#2009-05-18| 634.85
#2009-05-19| 649.95
#2009-05-20| 652.43
#2009-05-21| 647.67
#2009-05-22| 646.81
#2009-05-25| .
#2009-05-26| 636.14
#2009-05-27| 654.70
#2009-05-28| 659.66
#2009-05-29| 669.06
#2009-06-01| 690.23
#2009-06-02| 682.72
#2009-06-03| 686.59
#2009-06-04| 679.27
#2009-06-05| 686.59
#2009-06-08| 672.14
#2009-06-09| 666.25
#2009-06-10| 688.42
#2009-06-11| 690.30
#2009-06-12| 688.52
#2009-06-15| 673.97
#2009-06-16| 669.55
#2009-06-17| 662.62
#2009-06-18| 650.76
#2009-06-19| 659.90
#2009-06-22| 661.82
#2009-06-23| 646.36
#2009-06-24| 659.81
#2009-06-25| 669.21
#2009-06-26| 679.37
#2009-06-29| 677.97
#2009-06-30| 675.96
#2009-07-01| 683.17
#2009-07-02| 683.92
#2009-07-03| .
#2009-07-06| 675.16
#2009-07-07| 675.50
#2009-07-08| 666.36
#2009-07-09| 669.84
#2009-07-10| 665.02
#2009-07-13| 644.53
#2009-07-14| 663.25
#2009-07-15| 681.89
#2009-07-16| 686.40
#2009-07-17| 698.42
#2009-07-20| 720.36
#2009-07-21| 719.92
#2009-07-22| 714.90
#2009-07-23| 726.45
#2009-07-24| 732.43
#2009-07-27| 742.30
#2009-07-28| 752.32
#2009-07-29| 739.81
#2009-07-30| 742.74
#2009-07-31| 754.66
#2009-08-03| 765.03
#2009-08-04| 760.88
#2009-08-05| 752.45
#2009-08-06| 753.32
#2009-08-07| 742.28
#2009-08-10| 747.96
#2009-08-11| 749.55
#2009-08-12| 737.31
#2009-08-13| 752.68
#2009-08-14| 754.15
#2009-08-17| 725.39
#2009-08-18| 727.21
#2009-08-19| 718.63
#2009-08-20| 729.03
#2009-08-21| 729.17
#2009-08-24| 746.98
#2009-08-25| 743.23
#2009-08-26| 742.71
#2009-08-27| 737.61
#2009-08-28| 741.19
#2009-08-31| 734.14
#2009-09-01| 741.66
#2009-09-02| 734.94
#2009-09-03| 742.43
#2009-09-04| 753.62
#2009-09-07| .
#2009-09-08| 776.06
#2009-09-09| 771.83
#2009-09-10| 780.71
#2009-09-11| 784.09
#2009-09-14| 776.11
#2009-09-15| 783.02
#2009-09-16| 799.68
#2009-09-17| 806.86
#2009-09-18| 806.52
#2009-09-21| 803.53
#2009-09-22| 809.13
#2009-09-23| 806.37
#2009-09-24| 797.37
#2009-09-25| 797.71
#2009-09-28| 785.00
#2009-09-29| 797.59
#2009-09-30| 800.52
#2009-10-01| 800.77
#2009-10-02| 791.47
#2009-10-05| 789.90
#2009-10-06| 802.29
#2009-10-07| 810.68
#2009-10-08| 814.85
#2009-10-09| 818.38
#2009-10-12| 817.86
#2009-10-13| 820.17
#2009-10-14| 834.60
#2009-10-15| 837.48
#2009-10-16| 834.08
#2009-10-19| 840.12
#2009-10-20| 843.80
#2009-10-21| 835.02
#2009-10-22| 824.47
#2009-10-23| 835.73
#2009-10-26| 836.24
#2009-10-27| 824.48
#2009-10-28| 807.36
#2009-10-29| 791.38
#2009-10-30| 799.08
#2009-11-02| 795.94
#2009-11-03| 783.63
#2009-11-04| 803.05
#2009-11-05| 800.34
#2009-11-06| 812.58
#2009-11-09| 826.86
#2009-11-10| 829.02
#2009-11-11| 840.42
#2009-11-12| 832.97
#2009-11-13| 838.09
#2009-11-16| 852.09
#2009-11-17| 850.82
#2009-11-18| 852.90
#2009-11-19| 845.00
#2009-11-20| 842.37
#2009-11-23| 850.24
#2009-11-24| 843.27
#2009-11-25| 848.83
#2009-11-26| .
#2009-11-27| 805.36
#2009-11-30| 826.23
#2009-12-01| 839.26
#2009-12-02| 846.96
#2009-12-03| 854.41
#2009-12-04| 853.02
#2009-12-07| 851.29
#2009-12-08| 848.65
#2009-12-09| 842.92
#2009-12-10| 841.11
#2009-12-11| 847.07
#2009-12-14| 849.51
#2009-12-15| 843.15
#2009-12-16| 837.73
#2009-12-17| 828.98
#2009-12-18| 824.14
#2009-12-21| 818.51
#2009-12-22| 826.69
#2009-12-23| 834.87
#2009-12-24| 844.63
#2009-12-25| .
#2009-12-28| 848.40
#2009-12-29| 848.92
#2009-12-30| 850.64
#2009-12-31| 860.44
#2010-01-01| .
#2010-01-04| 867.60
#2010-01-05| 879.03
#2010-01-06| 886.84
#2010-01-07| 879.30
#2010-01-08| 881.26
#2010-01-11| 889.38
#2010-01-12| 884.86
#2010-01-13| 871.66
#2010-01-14| 877.77
#2010-01-15| 879.36
#2010-01-18| .
#2010-01-19| 879.28
#2010-01-20| 870.65
#2010-01-21| 857.65
#2010-01-22| 843.77
#2010-01-25| 837.07
#2010-01-26| 815.78
#2010-01-27| 804.80
#2010-01-28| 818.34
#2010-01-29| 809.93
#2010-02-01| 808.74
#2010-02-02| 805.69
#2010-02-03| 823.64
#2010-02-04| 813.81
#2010-02-05| 782.40
#2010-02-08| 777.95
#2010-02-09| 788.24
#2010-02-10| 793.62
#2010-02-11| 804.29
#2010-02-12| 805.00
#2010-02-15| .
#2010-02-16| 807.13
#2010-02-17| 817.41
#2010-02-18| 811.92
#2010-02-19| 798.91
#2010-02-22| 812.83
#2010-02-23| 816.85
#2010-02-24| 809.82
#2010-02-25| 801.53
#2010-02-26| 809.06
#2010-03-01| 820.21
#2010-03-02| 829.67
#2010-03-03| 835.35
#2010-03-04| 828.80
#2010-03-05| 838.78
#2010-03-08| 853.77
#2010-03-09| 852.85
#2010-03-10| 856.80
#2010-03-11| 854.03
#2010-03-12| 855.70
#2010-03-15| 846.17
#2010-03-16| 849.69
#2010-03-17| 866.05
#2010-03-18| 864.55
#2010-03-19| 868.12
#2010-03-22| 856.79
#2010-03-23| 858.66
#2010-03-24| 860.58
#2010-03-25| 860.02
#2010-03-26| 866.36
#2010-03-29| 873.12
#2010-03-30| 877.95
#2010-03-31| 876.36
#2010-04-01| 889.87
#2010-04-02| .
#2010-04-05| 897.69
#2010-04-06| 900.33
#2010-04-07| 910.09
#2010-04-08| 903.79
#2010-04-09| 910.96
#2010-04-12| 905.59
#2010-04-13| 899.90
#2010-04-14| 907.60
#2010-04-15| 909.56
#2010-04-16| 900.04
#2010-04-19| 878.64
#2010-04-20| 890.46
#2010-04-21| 896.73
#2010-04-22| 895.42
#2010-04-23| 894.40
#2010-04-26| 905.84
#2010-04-27| 898.97
#2010-04-28| 884.99
#2010-04-29| 885.03
#2010-04-30| 896.42
#2010-05-03| 885.03
#2010-05-04| 882.09
#2010-05-05| 866.35
#2010-05-06| 848.04
#2010-05-07| 835.03
#2010-05-10| 861.35
#2010-05-11| 851.25
#2010-05-12| 850.73
#2010-05-13| 865.49
#2010-05-14| 860.12
#2010-05-17| 836.07
#2010-05-18| 839.78
#2010-05-19| 818.91
#2010-05-20| 804.71
#2010-05-21| 797.25
#2010-05-24| 800.05
#2010-05-25| 765.77
#2010-05-26| 781.59
#2010-05-27| 799.05
#2010-05-28| 816.50
#2010-05-31| .
#2010-06-01| 805.06
#2010-06-02| 804.05
#2010-06-03| 824.31
#2010-06-04| 823.96
#2010-06-07| 800.69
#2010-06-08| 802.13
#2010-06-09| 800.69
#2010-06-10| 805.91
#2010-06-11| 816.70
#2010-06-14| 831.17
#2010-06-15| 832.22
#2010-06-16| 837.25
#2010-06-17| 842.18
#2010-06-18| 847.73
#2010-06-21| 876.76
#2010-06-22| 868.32
#2010-06-23| 865.33
#2010-06-24| 862.93
#2010-06-25| 854.53
#2010-06-28| 859.83
#2010-06-29| 842.92
#2010-06-30| 840.75
#2010-07-01| 833.70
#2010-07-02| 828.36
#2010-07-05| .
#2010-07-06| 842.00
#2010-07-07| 836.34
#2010-07-08| 847.69
#2010-07-09| 861.78
#2010-07-12| 864.93
#2010-07-13| 862.84
#2010-07-14| 870.56
#2010-07-15| 865.38
#2010-07-16| 862.46
#2010-07-19| 856.56
#2010-07-20| 862.62
#2010-07-21| 869.75
#2010-07-22| 869.79
#2010-07-23| 880.23
#2010-07-26| 880.57
#2010-07-27| 886.31
#2010-07-28| 888.05
#2010-07-29| 889.82
#2010-07-30| 887.45
#2010-08-02| 903.87
#2010-08-03| 905.54
#2010-08-04| 906.86
#2010-08-05| 906.70
#2010-08-06| 909.11
#2010-08-09| 915.67
#2010-08-10| 903.47
#2010-08-11| 890.22
#2010-08-12| 881.89
#2010-08-13| 889.59
#2010-08-16| 890.79
#2010-08-17| 895.56
#2010-08-18| 898.87
#2010-08-19| 906.16
#2010-08-20| 902.77
#2010-08-23| 901.81
#2010-08-24| 893.99
#2010-08-25| 884.25
#2010-08-26| 884.32
#2010-08-27| 881.78
#2010-08-30| 889.61
#2010-08-31| 881.21
#2010-09-01| 892.66
#2010-09-02| 900.71
#2010-09-03| 908.29
#2010-09-06| .
#2010-09-07| 917.53
#2010-09-08| 914.53
#2010-09-09| 919.54
#2010-09-10| 923.41
#2010-09-13| 941.00
#2010-09-14| 942.71
#2010-09-15| 945.94
#2010-09-16| 941.65
#2010-09-17| 953.83
#2010-09-20| 957.60
#2010-09-21| 959.50
#2010-09-22| 960.55
#2010-09-23| 959.46
#2010-09-24| 965.79
#2010-09-27| 974.38
#2010-09-28| 970.42
#2010-09-29| 979.73
#2010-09-30| 980.91
#2010-10-01| 990.92
#2010-10-04| 996.70
#2010-10-05| 994.58
#2010-10-06|1009.03
#2010-10-07|1008.69
#2010-10-08|1001.78
#2010-10-11|1006.48
#2010-10-12| 996.32
#2010-10-13|1013.04
#2010-10-14|1026.64
#2010-10-15|1023.05
#2010-10-18|1008.55
#2010-10-19|1007.19
#2010-10-20|1006.23
#2010-10-21|1015.27
#2010-10-22|1015.04
#2010-10-25|1027.21
#2010-10-26|1027.77
#2010-10-27|1012.72
#2010-10-28|1015.14
#2010-10-29|1012.28
#2010-11-01|1031.68
#2010-11-02|1034.59
#2010-11-03|1044.06
#2010-11-04|1056.93
#2010-11-05|1064.64
#2010-11-08|1062.98
#2010-11-09|1063.10
#2010-11-10|1061.16
#2010-11-11|1055.14
#2010-11-12|1029.59
#2010-11-15|1022.70
#2010-11-16|1012.52
#2010-11-17| 999.72
#2010-11-18|1014.29
#2010-11-19|1014.61
#2010-11-22|1022.52
#2010-11-23|1003.52
#2010-11-24| 999.47
#2010-11-25| .
#2010-11-26| 985.28
#2010-11-29| 992.88
#2010-11-30| 989.99
#2010-12-01|1007.16
#2010-12-02|1020.66
#2010-12-03|1022.12
#2010-12-06|1023.94
#2010-12-07|1028.58
#2010-12-08|1015.99
#2010-12-09|1016.69
#2010-12-10|1016.67
#2010-12-13|1021.13
#2010-12-14|1028.92
#2010-12-15|1017.58
#2010-12-16|1012.90
#2010-12-17|1016.98
#2010-12-20|1012.18
#2010-12-21|1022.21
#2010-12-22|1024.02
#2010-12-23|1023.60
#2010-12-24| .
#2010-12-27|1021.89
#2010-12-28|1020.73
#2010-12-29|1032.08
#2010-12-30|1040.11
#2010-12-31|1046.43
#2011-01-03|1058.86
#2011-01-04|1063.99
#2011-01-05|1057.04
#2011-01-06|1056.14
#2011-01-07|1045.96
#2011-01-10|1035.63
#2011-01-11|1041.34
#2011-01-12|1054.48
#2011-01-13|1055.62
#2011-01-14|1053.78
#2011-01-17| .
#2011-01-18|1047.64
#2011-01-19|1056.49
#2011-01-20|1043.22
#2011-01-21|1031.60
#2011-01-24|1028.84
#2011-01-25|1029.72
#2011-01-26|1037.51
#2011-01-27|1036.74
#2011-01-28|1029.98
#2011-01-31|1020.55
#2011-02-01|1019.07
#2011-02-02|1027.20
#2011-02-03|1030.19
#2011-02-04|1027.06
#2011-02-07|1025.86
#2011-02-08|1022.06
#2011-02-09|1006.53
#2011-02-10| 985.77
#2011-02-11| 978.42
#2011-02-14| 998.57
#2011-02-15| 997.07
#2011-02-16| 999.35
#2011-02-17|1003.76
#2011-02-18|1014.30
#2011-02-21| .
#2011-02-22| 991.52
#2011-02-23| 985.50
#2011-02-24| 968.76
#2011-02-25| 979.25
#2011-02-28| 983.48
#2011-03-01| 999.65
#2011-03-02| 993.07
#2011-03-03|1005.75
#2011-03-04|1018.50
#2011-03-07|1010.08
#2011-03-08|1018.61
#2011-03-09|1023.51
#2011-03-10|1012.99
#2011-03-11| 998.61
#2011-03-14|1004.92
#2011-03-15| 978.66
#2011-03-16| 990.15
#2011-03-17| 979.74
#2011-03-18| 985.49
#2011-03-21| 996.64
#2011-03-22|1004.36
#2011-03-23|1007.18
#2011-03-24|1015.79
#2011-03-25|1028.25
#2011-03-28|1023.79
#2011-03-29|1029.14
#2011-03-30|1042.66
#2011-03-31|1051.58
#2011-04-01|1062.32
#2011-04-04|1071.06
#2011-04-05|1072.46
#2011-04-06|1080.13
#2011-04-07|1081.77
#2011-04-08|1083.58
#2011-04-11|1077.62
#2011-04-12|1062.53
#2011-04-13|1075.48
#2011-04-14|1076.11
#2011-04-15|1073.44
#2011-04-18|1067.57
#2011-04-19|1060.39
#2011-04-20|1083.53
#2011-04-21|1094.76
#2011-04-22| .
#2011-04-25|1094.47
#2011-04-26|1089.84
#2011-04-27|1092.60
#2011-04-28|1091.67
#2011-04-29|1088.29
#2011-05-02|1092.45
#2011-05-03|1079.33
#2011-05-04|1069.77
#2011-05-05|1065.71
#2011-05-06|1060.45
#2011-05-09|1065.50
#2011-05-10|1065.96
#2011-05-11|1075.23
#2011-05-12|1058.80
#2011-05-13|1063.28
#2011-05-16|1048.94
#2011-05-17|1047.32
#2011-05-18|1055.33
#2011-05-19|1052.38
#2011-05-20|1055.30
#2011-05-23|1028.80
#2011-05-24|1033.22
#2011-05-25|1024.91
#2011-05-26|1039.86
#2011-05-27|1049.64
#2011-05-30| .
#2011-05-31|1071.36
#2011-06-01|1074.95
#2011-06-02|1062.32
#2011-06-03|1059.47
#2011-06-06|1059.11
#2011-06-07|1057.62
#2011-06-08|1049.76
#2011-06-09|1042.90
#2011-06-10|1033.41
#2011-06-13|1028.93
#2011-06-14|1038.29
#2011-06-15|1036.08
#2011-06-16|1017.25
#2011-06-17|1011.89
#2011-06-20|1002.62
#2011-06-21|1013.39
#2011-06-22|1018.41
#2011-06-23|1012.97
#2011-06-24|1028.53
#2011-06-27|1023.12
#2011-06-28|1024.10
#2011-06-29|1034.64
#2011-06-30|1048.41
#2011-07-01|1054.93
#2011-07-04| .
#2011-07-05|1069.63
#2011-07-06|1066.52
#2011-07-07|1070.72
#2011-07-08|1074.49
#2011-07-11|1060.41
#2011-07-12|1032.49
#2011-07-13|1046.79
#2011-07-14|1048.91
#2011-07-15|1049.92
#2011-07-18|1044.78
#2011-07-19|1047.98
#2011-07-20|1057.62
#2011-07-21|1055.69
#2011-07-22|1072.54
#2011-07-25|1065.16
#2011-07-26|1075.01
#2011-07-27|1077.78
#2011-07-28|1070.27
#2011-07-29|1059.76
#2011-08-01|1073.89
#2011-08-02|1056.80
#2011-08-03|1036.42
#2011-08-04|1022.75
#2011-08-05| 981.97
#2011-08-08| 949.78
#2011-08-09| 918.41
#2011-08-10| 936.87
#2011-08-11| 935.50
#2011-08-12| 930.08
#2011-08-15| 947.81
#2011-08-16| 956.83
#2011-08-17| 956.96
#2011-08-18| 941.41
#2011-08-19| 904.77
#2011-08-22| 899.81
#2011-08-23| 921.24
#2011-08-24| 906.59
#2011-08-25| 906.55
#2011-08-26| 904.04
#2011-08-29| 925.37
#2011-08-30| 935.49
#2011-08-31| 949.10
#2011-09-01| 952.68
#2011-09-02| 949.14
#2011-09-05| .
#2011-09-06| 917.14
#2011-09-07| 937.43
#2011-09-08| 938.81
#2011-09-09| 930.21
#2011-09-12| 908.62
#2011-09-13| 899.58
#2011-09-14| 881.78
#2011-09-15| 888.75
#2011-09-16| 906.38
#2011-09-19| 883.37
#2011-09-20| 884.58
#2011-09-21| 883.06
#2011-09-22| 834.85
#2011-09-23| 812.92
#2011-09-26| 785.99
#2011-09-27| 824.84
#2011-09-28| 826.27
#2011-09-29| 832.58
#2011-09-30| 823.14
#2011-10-03| 796.66
#2011-10-04| 776.94
#2011-10-05| 773.79
#2011-10-06| 798.73
#2011-10-07| 819.16
#2011-10-10| 825.03
#2011-10-11| 843.60
#2011-10-12| 856.25
#2011-10-13| 867.34
#2011-10-14| 864.34
#2011-10-17| 882.68
#2011-10-18| 856.57
#2011-10-19| 867.73
#2011-10-20| 846.22
#2011-10-21| 848.59
#2011-10-24| 875.78
#2011-10-25| 885.15
#2011-10-26| 889.42
#2011-10-27| 911.05
#2011-10-28| 927.65
#2011-10-31| 920.76
#2011-11-01| 904.85
#2011-11-02| 908.76
#2011-11-03| 895.15
#2011-11-04| 919.52
#2011-11-07| 914.38
#2011-11-08| 910.93
#2011-11-09| 913.16
#2011-11-10| 877.81
#2011-11-11| 887.64
#2011-11-14| 901.31
#2011-11-15| 892.85
#2011-11-16| 880.18
#2011-11-17| 877.97
#2011-11-18| 859.41
#2011-11-21| 841.03
#2011-11-22| 841.62
#2011-11-23| 822.20
#2011-11-24| .
#2011-11-25| 816.61
#2011-11-28| 834.07
#2011-11-29| 845.05
#2011-11-30| 842.35
#2011-12-01| 882.47
#2011-12-02| 885.79
#2011-12-05| 886.34
#2011-12-06| 876.41
#2011-12-07| 886.34
#2011-12-08| 878.49
#2011-12-09| 857.93
#2011-12-12| 857.13
#2011-12-13| 847.65
#2011-12-14| 842.49
#2011-12-15| 827.95
#2011-12-16| 837.19
#2011-12-19| 821.33
#2011-12-20| 822.79
#2011-12-21| 848.37
#2011-12-22| 847.17
#2011-12-23| 855.94
#2011-12-26| .
#2011-12-27| 850.87
#2011-12-28| 846.91
#2011-12-29| 845.70
#2011-12-30| 847.29
#2012-01-02| .
#2012-01-03| 861.43
#2012-01-04| 860.19
#2012-01-05| 860.78
#2012-01-06| 854.17
#2012-01-09| 858.07
#2012-01-10| 873.84
#2012-01-11| 875.51
#2012-01-12| 878.09
#2012-01-13| 883.95
#2012-01-16| .
#2012-01-17| 898.94
#2012-01-18| 901.05
#2012-01-19| 912.02
#2012-01-20| 917.41
#2012-01-23| 918.44
#2012-01-24| 920.57
#2012-01-25| 923.31
#2012-01-26| 931.75
#2012-01-27| 937.29
#2012-01-30| 926.44
#2012-01-31| 941.20
#2012-02-01| 942.45
#2012-02-02| 960.27
#2012-02-03| 963.44
#2012-02-06| 961.73
#2012-02-07| 960.96
#2012-02-08| 976.54
#2012-02-09| 979.67
#2012-02-10| 967.40
#2012-02-13| 972.86
#2012-02-14| 970.16
#2012-02-15| 987.06
#2012-02-16| 975.45
#2012-02-17| 986.29
#2012-02-20| .
#2012-02-21| 990.20
#2012-02-22| 991.27
#2012-02-23| 983.77
#2012-02-24| 985.45
#2012-02-27| 971.61
#2012-02-28| 984.59
#2012-02-29| 997.89
#2012-03-01| 990.19
#2012-03-02| 995.60
#2012-03-05| 980.69
#2012-03-06| 965.51
#2012-03-07| 958.61
#2012-03-08| 970.73
#2012-03-09| 981.12
#2012-03-12| 975.40
#2012-03-13| 985.46
#2012-03-14| 989.42
#2012-03-15| 984.24
#2012-03-16| 981.76
#2012-03-19| 978.34
#2012-03-20| 971.77
#2012-03-21| 970.82
#2012-03-22| 966.78
#2012-03-23| 964.42
#2012-03-26| 954.87
#2012-03-27| 971.13
#2012-03-28| 966.29
#2012-03-29| 955.20
#2012-03-30| 963.82
#2012-04-02| 967.60
#2012-04-03| 977.07
#2012-04-04| 967.94
#2012-04-05| 964.38
#2012-04-06| .
#2012-04-09| 955.09
#2012-04-10| 951.04
#2012-04-11| 947.76
#2012-04-12| 953.71
#2012-04-13| 965.32
#2012-04-16| 958.99
#2012-04-17| 953.82
#2012-04-18| 959.96
#2012-04-19| 963.21
#2012-04-20| 956.83
#2012-04-23| 946.19
#2012-04-24| 945.80
#2012-04-25| 947.27
#2012-04-26| 951.25
#2012-04-27| 951.22
#2012-04-30| 961.74
#2012-05-01| 961.86
#2012-05-02| 970.53
#2012-05-03| 964.56
#2012-05-04| 958.40
#2012-05-07| 943.90
#2012-05-08| 941.56
#2012-05-09| 928.76
#2012-05-10| 926.77
#2012-05-11| 915.79
#2012-05-14| 906.46
#2012-05-15| 906.34
#2012-05-16| 877.79
#2012-05-17| 883.18
#2012-05-18| 865.49
#2012-05-21| 868.14
#2012-05-22| 876.79
#2012-05-23| 862.14
#2012-05-24| 862.81
#2012-05-25| 862.47
#2012-05-28| .
#2012-05-29| 882.37
#2012-05-30| 873.37
#2012-05-31| 873.67
#2012-06-01| 863.50
#2012-06-04| 843.78
#2012-06-05| 849.83
#2012-06-06| 863.02
#2012-06-07| 874.56
#2012-06-08| 866.17
#2012-06-11| 881.10
#2012-06-12| 877.93
#2012-06-13| 882.91
#2012-06-14| 878.32
#2012-06-15| 888.21
#2012-06-18| 896.74
#2012-06-19| 898.74
#2012-06-20| 904.68
#2012-06-21| 895.47
#2012-06-22| 882.28
#2012-06-25| 874.01
#2012-06-26| 874.35
#2012-06-27| 880.22
#2012-06-28| 877.92
#2012-06-29| 899.18
#2012-07-02| 902.41
#2012-07-03| 915.34
#2012-07-04| .
#2012-07-05| 917.66
#2012-07-06| 912.04
#2012-07-09| 898.31
#2012-07-10| 899.96
#2012-07-11| 898.38
#2012-07-12| 879.73
#2012-07-13| 886.58
#2012-07-16| 887.47
#2012-07-17| 894.18
#2012-07-18| 886.69
#2012-07-19| 898.51
#2012-07-20| 898.23
#2012-07-23| 877.16
#2012-07-24| 875.60
#2012-07-25| 870.07
#2012-07-26| 870.48
#2012-07-27| 889.19
#2012-07-30| 898.50
#2012-07-31| 912.84
#2012-08-01| 916.31
#2012-08-02| 910.06
#2012-08-03| 905.50
#2012-08-06| 919.55
#2012-08-07| 922.32
#2012-08-08| 924.15
#2012-08-09| 934.17
#2012-08-10| 932.66
#2012-08-13| 928.82
#2012-08-14| 936.02
#2012-08-15| 932.39
#2012-08-16| 930.35
#2012-08-17| 930.32
#2012-08-20| 928.81
#2012-08-21| 933.99
#2012-08-22| 929.34
#2012-08-23| 936.71
#2012-08-24| 927.15
#2012-08-27| 921.73
#2012-08-28| 918.05
#2012-08-29| 917.85
#2012-08-30| 910.78
#2012-08-31| 910.96
#2012-09-03| .
#2012-09-04| 913.76
#2012-09-05| 901.19
#2012-09-06| 903.78
#2012-09-07| 924.57
#2012-09-10| 926.10
#2012-09-11| 926.09
#2012-09-12| 937.05
#2012-09-13| 936.04
#2012-09-14| 966.26
#2012-09-17| 968.75
#2012-09-18| 964.16
#2012-09-19| 971.29
#2012-09-20| 959.04
#2012-09-21| 971.23
#2012-09-24| 968.90
#2012-09-25| 967.79
#2012-09-26| 960.10
#2012-09-27| 968.02
#2012-09-28| 978.41
#2012-10-01| 977.99
#2012-10-02| 980.46
#2012-10-03| 980.73
#2012-10-04| 983.91
#2012-10-05| 987.33
#2012-10-08| 976.58
#2012-10-09| 976.57
#2012-10-10| 969.57
#2012-10-11| 969.37
#2012-10-12| 971.62
#2012-10-15| 969.87
#2012-10-16| 974.58
#2012-10-17| 981.47
#2012-10-18| 985.78
#2012-10-19| 979.57
#2012-10-22| 980.92
#2012-10-23| 976.93
#2012-10-24| 973.76
#2012-10-25| 976.30
#2012-10-26| 963.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.68
#2012-11-01| 974.21
#2012-11-02| 982.04
#2012-11-05| 976.51
#2012-11-06| 980.90
#2012-11-07| 989.62
#2012-11-08| 977.03
#2012-11-09| 975.03
#2012-11-12| 973.87
#2012-11-13| 965.02
#2012-11-14| 970.10
#2012-11-15| 960.80
#2012-11-16| 956.04
#2012-11-19| 960.84
#2012-11-20| 963.74
#2012-11-21| 965.36
#2012-11-22| .
#2012-11-23| 979.71
#2012-11-26| 981.40
#2012-11-27| 986.02
#2012-11-28| 981.68
#2012-11-29| 992.98
#2012-11-30|1000.00
#2012-12-03| 998.74
#2012-12-04| 998.83
#2012-12-05|1009.09
#2012-12-06|1011.04
#2012-12-07|1012.58
#2012-12-10|1014.90
#2012-12-11|1017.24
#2012-12-12|1025.94
#2012-12-13|1029.90
#2012-12-14|1028.86
#2012-12-17|1023.81
#2012-12-18|1026.73
#2012-12-19|1031.85
#2012-12-20|1028.48
#2012-12-21|1018.61
#2012-12-24|1021.21
#2012-12-25|1023.94
#2012-12-26|1025.25
#2012-12-27|1028.81
#2012-12-28|1035.14
#2012-12-31|1036.54
#2013-01-01|1037.66
#2013-01-02|1058.42
#2013-01-03|1063.17
#2013-01-04|1059.24
#2013-01-07|1057.95
#2013-01-08|1052.05
#2013-01-09|1053.89
#2013-01-10|1058.65
#2013-01-11|1056.69
#2013-01-14|1065.67
#2013-01-15|1060.73
#2013-01-16|1054.42
#2013-01-17|1052.38
#2013-01-18|1065.09
#2013-01-21|1061.33
#2013-01-22|1063.46
#2013-01-23|1059.93
#2013-01-24|1052.13
#2013-01-25|1046.70
#2013-01-28|1039.84
#2013-01-29|1047.57
#2013-01-30|1052.72
#2013-01-31|1049.47
#2013-02-01|1048.54
#2013-02-04|1054.44
#2013-02-05|1044.90
#2013-02-06|1044.53
#2013-02-07|1040.95
#2013-02-08|1040.57
#2013-02-11|1040.00
#2013-02-12|1040.98
#2013-02-13|1048.41
#2013-02-14|1051.94
#2013-02-15|1054.00
#2013-02-18|1052.63
#2013-02-19|1051.01
#2013-02-20|1064.02
#2013-02-21|1049.04
#2013-02-22|1049.42
#2013-02-25|1049.00
#2013-02-26|1037.51
#2013-02-27|1041.98
#2013-02-28|1052.10
#2013-03-01|1051.96
#2013-03-04|1037.83
#2013-03-05|1045.85
#2013-03-06|1055.48
#2013-03-07|1051.76
#2013-03-08|1058.23
#2013-03-11| .
#2013-03-12|1048.73
#2013-03-13|1042.43
#2013-03-14|1040.33
#2013-03-15|1034.46
#2013-03-18|1020.40
#2013-03-19|1020.59
#2013-03-20|1019.11
#2013-03-21|1015.89
#2013-03-22|1010.08
#2013-03-25|1023.32
#2013-03-26|1026.53
#2013-03-27|1032.12
#2013-03-28|1029.15
#2013-03-29| .
#2013-04-01|1030.12
#2013-04-02|1029.26
#2013-04-03|1026.53
#2013-04-04|1019.06
#2013-04-05|1004.86
#2013-04-08| 997.17
#2013-04-09|1000.31
#2013-04-10|1008.65
#2013-04-11|1018.41
#2013-04-12|1010.99
#2013-04-15|1006.30
#2013-04-16|1012.11
#2013-04-17|1012.15
#2013-04-18|1008.71
#2013-04-19|1023.07
#2013-04-22|1030.33
#2013-04-23|1020.21
#2013-04-24|1030.47
#2013-04-25|1039.31
#2013-04-26|1038.09
#2013-04-29|1040.78
#2013-04-30|1051.80
#2013-05-01|1052.23
#2013-05-02|1050.51
#2013-05-03|1051.26
#2013-05-06|1060.19
#2013-05-07|1066.00
#2013-05-08|1075.67
#2013-05-09|1076.49
#2013-05-10|1067.94
#2013-05-13|1058.49
#2013-05-14|1062.55
#2013-05-15|1066.07
#2013-05-16|1067.95
#2013-05-17|1068.02
#2013-05-20|1074.10
#2013-05-21|1073.57
#2013-05-22|1072.39
#2013-05-23|1047.50
#2013-05-24|1049.26
#2013-05-27|1053.97
#2013-05-28|1058.32
#2013-05-29|1055.89
#2013-05-30|1052.20
#2013-05-31|1046.85
#2013-06-03|1037.51
#2013-06-04|1041.13
#2013-06-05|1035.29
#2013-06-06|1027.64
#2013-06-07|1019.21
#2013-06-10|1016.62
#2013-06-11| 997.31
#2013-06-12| 997.13
#2013-06-13| 976.72
#2013-06-14| 989.32
#2013-06-17| 993.91
#2013-06-18| 991.97
#2013-06-19| 988.33
#2013-06-20| 957.83
#2013-06-21| 947.75
#2013-06-24| 926.98
#2013-06-25| 922.51
#2013-06-26| 937.45
#2013-06-27| 956.02
#2013-06-28| 979.19
#2013-07-01| 981.40
#2013-07-02| 975.79
#2013-07-03| 954.53
#2013-07-04| 960.93
#2013-07-05| 966.09
#2013-07-08| 947.64
#2013-07-09| 955.88
#2013-07-10| 960.79
#2013-07-11| 990.26
#2013-07-12| 990.88
#2013-07-15| 994.67
#2013-07-16| 995.39
#2013-07-17| 997.85
#2013-07-18| 995.81
#2013-07-19| 990.01
#2013-07-22| 992.43
#2013-07-23|1009.19
#2013-07-24|1009.86
#2013-07-25|1004.37
#2013-07-26|1005.84
#2013-07-29| 995.36
#2013-07-30| 996.58
#2013-07-31| 988.72
#2013-08-01| 991.73
#2013-08-02| 990.72
#2013-08-05| 995.32
#2013-08-06| 986.26
#2013-08-07| 974.63
#2013-08-08| 978.94
#2013-08-09| 980.30
#2013-08-12| 988.12
#2013-08-13|1003.62
#2013-08-14|1004.18
#2013-08-15|1001.46
#2013-08-16| 996.63
#2013-08-19| 984.80
#2013-08-20| 965.89
#2013-08-21| 960.06
#2013-08-22| 953.73
#2013-08-23| 961.35
#2013-08-26| 965.47
#2013-08-27| 950.80
#2013-08-28| 941.17
#2013-08-29| 956.72
#2013-08-30| 968.55
#2013-09-02| 977.19
#2013-09-03| 977.86
#2013-09-04| 978.71
#2013-09-05| 987.56
#2013-09-06| 991.99
#2013-09-09|1006.61
#2013-09-10|1024.08
#2013-09-11|1026.83
#2013-09-12|1025.71
#2013-09-13|1020.40
#2013-09-16|1035.59
#2013-09-17|1033.39
#2013-09-18|1030.47
#2013-09-19|1049.23
#2013-09-20|1045.64
#2013-09-23|1045.60
#2013-09-24|1040.49
#2013-09-25|1037.97
#2013-09-26|1035.92
#2013-09-27|1036.29
#2013-09-30|1022.55
#2013-10-01|1027.93
#2013-10-02|1031.48
#2013-10-03|1044.71
#2013-10-04|1045.92
#2013-10-07|1042.32
#2013-10-08|1049.04
#2013-10-09|1048.25
#2013-10-10|1050.15
#2013-10-11|1061.41
#2013-10-14|1058.39
#2013-10-15|1065.81
#2013-10-16|1062.30
#2013-10-17|1066.65
#2013-10-18|1076.71
#2013-10-21|1076.35
#2013-10-22|1074.89
#2013-10-23|1067.87
#2013-10-24|1067.66
#2013-10-25|1061.01
#2013-10-28|1066.57
#2013-10-29|1069.86
#2013-10-30|1078.17
#2013-10-31|1073.00
#2013-11-01|1071.05
#2013-11-04|1064.86
#2013-11-05|1061.11
#2013-11-06|1059.25
#2013-11-07|1054.57
#2013-11-08|1044.21
#2013-11-11|1039.12
#2013-11-12|1038.37
#2013-11-13|1023.49
#2013-11-14|1032.85
#2013-11-15|1045.75
#2013-11-18|1063.92
#2013-11-19|1069.48
#2013-11-20|1061.78
#2013-11-21|1047.34
#2013-11-22|1050.15
#2013-11-25|1054.33
#2013-11-26|1054.42
#2013-11-27|1058.34
#2013-11-28|1062.81
#2013-11-29|1068.85
#2013-12-02|1072.52
#2013-12-03|1065.41
#2013-12-04|1059.71
#2013-12-05|1060.06
#2013-12-06|1058.70
#2013-12-09|1069.31
#2013-12-10|1068.04
#2013-12-11|1060.47
#2013-12-12|1050.19
#2013-12-13|1046.71
#2013-12-16|1042.19
#2013-12-17|1044.38
#2013-12-18|1047.25
#2013-12-19|1040.81
#2013-12-20|1038.69
#2013-12-23|1041.81
#2013-12-24|1045.19
#2013-12-25|1045.88
#2013-12-26|1044.97
#2013-12-27|1050.53
#2013-12-30|1053.63
#2013-12-31|1056.48
#2014-01-01|1056.64
#2014-01-02|1045.56
#2014-01-03|1032.59
#2014-01-06|1025.79
#2014-01-07|1024.16
#2014-01-08|1031.02
#2014-01-09|1025.40
#2014-01-10|1026.46
#2014-01-13|1037.14
#2014-01-14|1034.86
#2014-01-15|1036.52
#2014-01-16|1037.24
#2014-01-17|1035.85
#2014-01-20|1033.66
#2014-01-21|1035.88
#2014-01-22|1039.60
#2014-01-23|1030.79
#2014-01-24|1021.77
#2014-01-27| 998.81
#2014-01-28|1001.68
#2014-01-29|1013.37
#2014-01-30|1010.41
#2014-01-31|1011.69
#2014-02-03|1004.26
#2014-02-04| 990.01
#2014-02-05| 987.67
#2014-02-06| 994.08
#2014-02-07|1005.08
#2014-02-10|1005.74
#2014-02-11|1014.26
#2014-02-12|1024.77
#2014-02-13|1017.80
#2014-02-14|1025.95
#2014-02-17|1035.43
#2014-02-18|1033.40
#2014-02-19|1035.49
#2014-02-20|1025.61
#2014-02-21|1034.46
#2014-02-24|1028.52
#2014-02-25|1030.08
#2014-02-26|1036.43
#2014-02-27|1042.75
#2014-02-28|1045.77
#2014-03-03|1037.72
#2014-03-04|1037.65
#2014-03-05|1043.79
#2014-03-06|1054.37
#2014-03-07|1057.76
#2014-03-10|1046.28
#2014-03-11|1049.92
#2014-03-12|1036.69
#2014-03-13|1038.08
#2014-03-14|1031.20
#2014-03-17|1033.84
#2014-03-18|1038.30
#2014-03-19|1035.95
#2014-03-20|1020.57
#2014-03-21|1025.00
#2014-03-24|1035.35
#2014-03-25|1033.69
#2014-03-26|1043.99
#2014-03-27|1046.79
#2014-03-28|1056.53
#2014-03-31|1064.32
#2014-04-01|1073.37
#2014-04-02|1078.15
#2014-04-03|1076.30
#2014-04-04|1074.17
#2014-04-07|1075.33
#2014-04-08|1080.81
#2014-04-09|1091.11
#2014-04-10|1096.44
#2014-04-11|1089.24
#2014-04-14|1086.12
#2014-04-15|1081.11
#2014-04-16|1081.34
#2014-04-17|1085.21
#2014-04-18|1086.88
#2014-04-21|1087.17
#2014-04-22|1086.39
#2014-04-23|1082.87
#2014-04-24|1083.13
#2014-04-25|1070.56
#2014-04-28|1069.36
#2014-04-29|1074.07
#2014-04-30|1067.98
#2014-05-01|1067.97
#2014-05-02|1072.88
#2014-05-05|1071.54
#2014-05-06|1072.55
#2014-05-07|1066.31
#2014-05-08|1069.25
#2014-05-09|1071.58
#2014-05-12|1078.23
#2014-05-13|1086.11
#2014-05-14|1097.40
#2014-05-15|1100.34
#2014-05-16|1102.82
#2014-05-19|1108.41
#2014-05-20|1104.60
#2014-05-21|1104.45
#2014-05-22|1114.94
#2014-05-23|1117.92
#2014-05-26|1115.15
#2014-05-27|1111.45
#2014-05-28|1120.22
#2014-05-29|1116.63
#2014-05-30|1112.49
#2014-06-02|1115.67
#2014-06-03|1124.71
#2014-06-04|1121.39
#2014-06-05|1124.19
#2014-06-06|1126.53
#2014-06-09|1130.83
#2014-06-10|1139.87
#2014-06-11|1138.87
#2014-06-12|1137.34
#2014-06-13|1131.09
#2014-06-16|1130.14
#2014-06-17|1132.26
#2014-06-18|1126.64
#2014-06-19|1129.92
#2014-06-20|1124.75
#2014-06-23|1122.12
#2014-06-24|1128.83
#2014-06-25|1124.85
#2014-06-26|1133.95
#2014-06-27|1133.97
#2014-06-30|1142.78
#2014-07-01|1144.14
#2014-07-02|1156.96
#2014-07-03|1158.61
#2014-07-04|1160.71
#2014-07-07|1162.62
#2014-07-08|1160.63
#2014-07-09|1154.89
#2014-07-10|1158.55
#2014-07-11|1149.32
#2014-07-14|1153.16
#2014-07-15|1157.92
#2014-07-16|1157.86
#2014-07-17|1158.08
#2014-07-18|1156.33
#2014-07-21|1158.71
#2014-07-22|1167.97
#2014-07-23|1173.56
#2014-07-24|1175.57
#2014-07-25|1174.31
#2014-07-28|1176.37
#2014-07-29|1179.03
#2014-07-30|1185.05
#2014-07-31|1174.32
#2014-08-01|1161.95
#2014-08-04|1172.73
#2014-08-05|1168.78
#2014-08-06|1162.29
#2014-08-07|1158.12
#2014-08-08|1149.73
#2014-08-11|1162.39
#2014-08-12|1167.01
#2014-08-13|1175.55
#2014-08-14|1179.52
#2014-08-15|1181.55
#2014-08-18|1181.40
#2014-08-19|1188.98
#2014-08-20|1188.36
#2014-08-21|1184.45
#2014-08-22|1194.33
#2014-08-25|1192.28
#2014-08-26|1192.92
#2014-08-27|1198.30
#2014-08-28|1195.06
#2014-08-29|1193.18
#2014-09-01|1198.79
#2014-09-02|1191.82
#2014-09-03|1202.45
#2014-09-04|1204.10
#2014-09-05|1200.75
#2014-09-08|1204.59
#2014-09-09|1202.77
#2014-09-10|1190.71
#2014-09-11|1183.04
#2014-09-12|1181.39
#2014-09-15|1171.90
#2014-09-16|1163.16
#2014-09-17|1175.07
#2014-09-18|1170.85
#2014-09-19|1172.15
#2014-09-22|1163.24
#2014-09-23|1155.35
#2014-09-24|1158.05
#2014-09-25|1150.27
#2014-09-26|1147.12
#2014-09-29|1135.67
#2014-09-30|1130.57
#2014-10-01|1125.43
#2014-10-02|1120.58
#2014-10-03|1125.62
#2014-10-06|1125.07
#2014-10-07|1125.66
#2014-10-08|1114.96
#2014-10-09|1124.20
#2014-10-10|1111.33
#2014-10-13|1100.94
#2014-10-14|1102.30
#2014-10-15|1100.10
#2014-10-16|1089.45
#2014-10-17|1088.66
#2014-10-20|1104.14
#2014-10-21|1103.35
#2014-10-22|1115.98
#2014-10-23|1113.94
#2014-10-24|1110.69
#2014-10-27|1109.29
#2014-10-28|1117.98
#2014-10-29|1134.97
#2014-10-30|1132.04
#2014-10-31|1141.67
#2014-11-03|1137.99
#2014-11-04|1133.49
#2014-11-05|1126.70
#2014-11-06|1124.72
#2014-11-07|1119.71
#2014-11-10|1131.86
#2014-11-11|1130.08
#2014-11-12|1128.56
#2014-11-13|1130.01
#2014-11-14|1127.50
#2014-11-17|1122.04
#2014-11-18|1120.96
#2014-11-19|1118.53
#2014-11-20|1116.39
#2014-11-21|1120.79
#2014-11-24|1135.10
#2014-11-25|1132.70
#2014-11-26|1138.92
#2014-11-27|1143.32
#2014-11-28|1141.90
#2014-12-01|1123.99
#2014-12-02|1129.00
#2014-12-03|1128.17
#2014-12-04|1137.00
#2014-12-05|1137.21
#2014-12-08|1132.40
#2014-12-09|1120.17
#2014-12-10|1118.48
#2014-12-11|1107.19
#2014-12-12|1104.71
#2014-12-15|1096.67
#2014-12-16|1086.31
#2014-12-17|1079.92
#2014-12-18|1089.87
#2014-12-19|1101.33
#2014-12-22|1114.53
#2014-12-23|1107.94
#2014-12-24|1108.14
#2014-12-25|1106.69
#2014-12-26|1110.19
#2014-12-29|1117.05
#2014-12-30|1113.27
#2014-12-31|1119.48
#2015-01-01|1119.76
#2015-01-02|1125.50
#2015-01-05|1117.37
#2015-01-06|1100.95
#2015-01-07|1105.67
#2015-01-08|1121.22
#2015-01-09|1128.95
#2015-01-12|1129.54
#2015-01-13|1132.94
#2015-01-14|1129.55
#2015-01-15|1136.87
#2015-01-16|1132.81
#2015-01-19|1129.34
#2015-01-20|1135.77
#2015-01-21|1151.36
#2015-01-22|1155.26
#2015-01-23|1169.83
#2015-01-26|1169.83
#2015-01-27|1172.52
#2015-01-28|1171.73
#2015-01-29|1158.31
#2015-01-30|1152.47
#2015-02-02|1149.35
#2015-02-03|1155.92
#2015-02-04|1165.69
#2015-02-05|1161.98
#2015-02-06|1160.61
#2015-02-09|1150.59
#2015-02-10|1150.76
#2015-02-11|1150.93
#2015-02-12|1152.49
#2015-02-13|1166.01
#2015-02-16|1164.13
#2015-02-17|1164.32
#2015-02-18|1166.03
#2015-02-19|1166.64
#2015-02-20|1166.13
#2015-02-23|1163.10
#2015-02-24|1166.42
#2015-02-25|1175.49
#2015-02-26|1177.95
#2015-02-27|1176.57
#2015-03-02|1179.98
#2015-03-03|1178.75
#2015-03-04|1173.13
#2015-03-05|1168.41
#2015-03-06|1173.83
#2015-03-09|1158.45
#2015-03-10|1147.62
#2015-03-11|1142.00
#2015-03-12|1148.82
#2015-03-13|1147.18
#2015-03-16|1145.67
#2015-03-17|1155.57
#2015-03-18|1162.13
#2015-03-19|1173.30
#2015-03-20|1169.37
#2015-03-23|1174.28
#2015-03-24|1176.49
#2015-03-25|1174.53
#2015-03-26|1162.68
#2015-03-27|1159.93
#2015-03-30|1172.62
#2015-03-31|1178.41
#2015-04-01|1182.79
#2015-04-02|1193.75
#2015-04-03|1204.73
#2015-04-06|1203.33
#2015-04-07|1206.42
#2015-04-08|1226.11
#2015-04-09|1236.16
#2015-04-10|1245.54
#2015-04-13|1259.75
#2015-04-14|1252.04
#2015-04-15|1249.01
#2015-04-16|1264.85
#2015-04-17|1260.90
#2015-04-20|1246.28
#2015-04-21|1254.68
#2015-04-22|1264.01
#2015-04-23|1266.70
#2015-04-24|1269.60
#2015-04-27|1274.45
#2015-04-28|1273.77
#2015-04-29|1265.99
#2015-04-30|1255.49
#2015-05-01|1255.51
#2015-05-04|1259.29
#2015-05-05|1251.16
#2015-05-06|1238.63
#2015-05-07|1217.41
#2015-05-08|1228.26
#2015-05-11|1234.40
#2015-05-12|1222.93
#2015-05-13|1228.19
#2015-05-14|1232.07
#2015-05-15|1238.70
#2015-05-18|1241.42
#2015-05-19|1247.70
#2015-05-20|1244.98
#2015-05-21|1239.12
#2015-05-22|1252.13
#2015-05-25|1246.44
#2015-05-26|1248.98
#2015-05-27|1239.31
#2015-05-28|1228.43
#2015-05-29|1227.53
#2015-06-01|1227.91
#2015-06-02|1215.33
#2015-06-03|1212.12
#2015-06-04|1205.93
#2015-06-05|1202.08
#2015-06-08|1193.61
#2015-06-09|1180.45
#2015-06-10|1184.40
#2015-06-11|1184.93
#2015-06-12|1189.72
#2015-06-15|1178.18
#2015-06-16|1168.49
#2015-06-17|1176.18
#2015-06-18|1181.95
#2015-06-19|1180.49
#2015-06-22|1195.61
#2015-06-23|1204.66
#2015-06-24|1207.03
#2015-06-25|1203.23
#2015-06-26|1192.73
#2015-06-29|1167.75
#2015-06-30|1183.88
#2015-07-01|1190.07
#2015-07-02|1185.87
#2015-07-03|1179.28
#2015-07-06|1152.01
#2015-07-07|1138.98
#2015-07-08|1100.72
#2015-07-09|1119.98
#2015-07-10|1134.47
#2015-07-13|1148.11
#2015-07-14|1141.79
#2015-07-15|1140.10
#2015-07-16|1144.61
#2015-07-17|1149.28
#2015-07-20|1143.81
#2015-07-21|1145.85
#2015-07-22|1140.60
#2015-07-23|1134.54
#2015-07-24|1123.49
#2015-07-27|1096.91
#2015-07-28|1096.64
#2015-07-29|1102.42
#2015-07-30|1098.01
#2015-07-31|1102.45
#2015-08-03|1093.45
#2015-08-04|1096.63
#2015-08-05|1098.47
#2015-08-06|1091.62
#2015-08-07|1092.52
#2015-08-10|1094.22
#2015-08-11|1080.59
#2015-08-12|1056.36
#2015-08-13|1064.44
#2015-08-14|1066.10
#2015-08-17|1053.62
#2015-08-18|1043.84
#2015-08-19|1037.08
#2015-08-20|1021.95
#2015-08-21| 998.77
#2015-08-24| 944.89
#2015-08-25| 961.69
#2015-08-26| 964.82
#2015-08-27| 991.73
#2015-08-28|1002.45
#2015-08-31|1002.67
#2015-09-01| 986.28
#2015-09-02| 980.10
#2015-09-03| 982.72
#2015-09-04| 969.93
#2015-09-07| 958.89
#2015-09-08| 972.34
#2015-09-09|1004.93
#2015-09-10| 998.48
#2015-09-11| 998.14
#2015-09-14|1001.41
#2015-09-15| 997.89
#2015-09-16|1014.79
#2015-09-17|1023.30
#2015-09-18|1032.75
#2015-09-21|1020.59
#2015-09-22|1013.52
#2015-09-23| 993.24
#2015-09-24| 988.09
#2015-09-25| 987.52
#2015-09-28| 982.86
#2015-09-29| 973.65
#2015-09-30| 989.31
#2015-10-01| 994.50
#2015-10-02|1003.73
#2015-10-05|1022.30
#2015-10-06|1029.43
#2015-10-07|1057.69
#2015-10-08|1050.62
#2015-10-09|1064.18
#2015-10-12|1075.74
#2015-10-13|1065.15
#2015-10-14|1058.87
#2015-10-15|1077.97
#2015-10-16|1079.33
#2015-10-19|1082.84
#2015-10-20|1079.30
#2015-10-21|1075.65
#2015-10-22|1074.02
#2015-10-23|1086.32
#2015-10-26|1087.86
#2015-10-27|1082.78
#2015-10-28|1074.17
#2015-10-29|1060.36
#2015-10-30|1057.49
#2015-11-02|1055.70
#2015-11-03|1064.75
#2015-11-04|1081.47
#2015-11-05|1075.36
#2015-11-06|1067.94
#2015-11-09|1057.01
#2015-11-10|1042.23
#2015-11-11|1038.32
#2015-11-12|1044.38
#2015-11-13|1032.32
#2015-11-16|1022.99
#2015-11-17|1032.79
#2015-11-18|1025.77
#2015-11-19|1041.75
#2015-11-20|1049.89
#2015-11-23|1047.39
#2015-11-24|1044.87
#2015-11-25|1046.24
#2015-11-26|1047.98
#2015-11-27|1034.12
#2015-11-30|1028.06
#2015-12-01|1042.35
#2015-12-02|1042.70
#2015-12-03|1038.88
#2015-12-04|1029.55
#2015-12-07|1031.73
#2015-12-08|1017.03
#2015-12-09|1007.49
#2015-12-10|1005.57
#2015-12-11| 991.98
#2015-12-14| 985.56
#2015-12-15| 992.00
#2015-12-16|1006.07
#2015-12-17|1020.19
#2015-12-18|1010.59
#2015-12-21|1015.37
#2015-12-22|1016.30
#2015-12-23|1025.90
#2015-12-24|1028.20
#2015-12-25|1029.37
#2015-12-28|1027.49
#2015-12-29|1026.20
#2015-12-30|1022.63
#2015-12-31|1027.79
#2016-01-01|1028.56
#2016-01-04| 997.44
#2016-01-05| 995.01
#2016-01-06| 986.77
#2016-01-07| 958.47
#2016-01-08| 965.94
#2016-01-11| 944.34
#2016-01-12| 940.87
#2016-01-13| 948.67
#2016-01-14| 938.49
#2016-01-15| 925.56
#2016-01-18| 918.50
#2016-01-19| 932.81
#2016-01-20| 907.90
#2016-01-21| 897.19
#2016-01-22| 922.10
#2016-01-25| 933.39
#2016-01-26| 919.88
#2016-01-27| 925.18
#2016-01-28| 930.05
#2016-01-29| 955.46
#2016-02-01| 956.89
#2016-02-02| 947.15
#2016-02-03| 931.39
#2016-02-04| 944.02
#2016-02-05| 952.51
#2016-02-08| 949.90
#2016-02-09| 945.48
#2016-02-10| 944.60
#2016-02-11| 923.10
#2016-02-12| 916.50
#2016-02-15| 937.27
#2016-02-16| 942.42
#2016-02-17| 938.66
#2016-02-18| 955.30
#2016-02-19| 953.39
#2016-02-22| 957.97
#2016-02-23| 953.94
#2016-02-24| 945.77
#2016-02-25| 940.17
#2016-02-26| 951.00
#2016-02-29| 945.74
#2016-03-01| 963.50
#2016-03-02| 984.19
#2016-03-03| 993.01
#2016-03-04|1002.00
#2016-03-07|1007.18
#2016-03-08|1001.42
#2016-03-09| 998.73
#2016-03-10| 999.17
#2016-03-11|1008.92
#2016-03-14|1017.81
#2016-03-15|1003.82
#2016-03-16|1004.55
#2016-03-17|1020.63
#2016-03-18|1033.89
#2016-03-21|1039.06
#2016-03-22|1037.87
#2016-03-23|1036.46
#2016-03-24|1027.19
#2016-03-25|1024.97
#2016-03-28|1021.04
#2016-03-29|1019.33
#2016-03-30|1040.62
#2016-03-31|1045.22
#2016-04-01|1036.03
#2016-04-04|1037.47
#2016-04-05|1026.04
#2016-04-06|1021.33
#2016-04-07|1021.94
#2016-04-08|1025.26
#2016-04-11|1032.24
#2016-04-12|1035.66
#2016-04-13|1054.86
#2016-04-14|1055.29
#2016-04-15|1056.54
#2016-04-18|1053.69
#2016-04-19|1059.52
#2016-04-20|1051.63
#2016-04-21|1058.37
#2016-04-22|1051.30
#2016-04-25|1044.90
#2016-04-26|1046.84
#2016-04-27|1045.75
#2016-04-28|1040.11
#2016-04-29|1032.75
#2016-05-02|1031.61
#2016-05-03|1019.55
#2016-05-04|1010.27
#2016-05-05|1006.22
#2016-05-06| 999.44
#2016-05-09| 999.71
#2016-05-10|1001.30
#2016-05-11|1000.55
#2016-05-12| 999.65
#2016-05-13| 989.91
#2016-05-16| 993.48
#2016-05-17|1002.23
#2016-05-18| 995.43
#2016-05-19| 982.85
#2016-05-20| 984.73
#2016-05-23| 992.77
#2016-05-24| 988.49
#2016-05-25|1006.90
#2016-05-26|1011.41
#2016-05-27|1022.75
#2016-05-30|1025.31
#2016-05-31|1027.75
#2016-06-01|1029.82
#2016-06-02|1031.92
#2016-06-03|1035.95
#2016-06-06|1045.13
#2016-06-07|1060.25
#2016-06-08|1062.76
#2016-06-09|1059.53
#2016-06-10|1050.06
#2016-06-13|1030.17
#2016-06-14|1029.13
#2016-06-15|1035.59
#2016-06-16|1022.84
#2016-06-17|1029.77
#2016-06-20|1039.27
#2016-06-21|1045.73
#2016-06-22|1051.45
#2016-06-23|1053.61
#2016-06-24|1026.06
#2016-06-27|1027.67
#2016-06-28|1032.69
#2016-06-29|1047.16
#2016-06-30|1061.11
#2016-07-01|1066.17
#2016-07-04|1074.66
#2016-07-05|1065.49
#2016-07-06|1055.25
#2016-07-07|1062.66
#2016-07-08|1060.03
#2016-07-11|1079.77
#2016-07-12|1090.02
#2016-07-13|1094.63
#2016-07-14|1101.24
#2016-07-15|1106.25
#2016-07-18|1107.10
#2016-07-19|1106.07
#2016-07-20|1109.60
#2016-07-21|1110.92
#2016-07-22|1109.73
#2016-07-25|1111.48
#2016-07-26|1112.19
#2016-07-27|1117.91
#2016-07-28|1121.96
#2016-07-29|1112.19
#2016-08-01|1126.86
#2016-08-02|1123.47
#2016-08-03|1110.28
#2016-08-04|1114.38
#2016-08-05|1130.17
#2016-08-08|1141.91
#2016-08-09|1142.85
#2016-08-10|1145.16
#2016-08-11|1145.41
#2016-08-12|1149.96
#2016-08-15|1156.10
#2016-08-16|1157.75
#2016-08-17|1152.07
#2016-08-18|1161.50
#2016-08-19|1153.28
#2016-08-22|1148.74
#2016-08-23|1149.19
#2016-08-24|1146.13
#2016-08-25|1148.45
#2016-08-26|1150.98
#2016-08-29|1147.45
#2016-08-30|1155.65
#2016-08-31|1152.63
#2016-09-01|1149.66
#2016-09-02|1153.55
#2016-09-05|1166.13
#2016-09-06|1181.03
#2016-09-07|1183.25
#2016-09-08|1185.05
#2016-09-09|1175.86
#2016-09-12|1144.30
#2016-09-13|1143.99
#2016-09-14|1143.21
#2016-09-15|1146.78
#2016-09-16|1147.35
#2016-09-19|1163.29
#2016-09-20|1162.28
#2016-09-21|1168.46
#2016-09-22|1179.36
#2016-09-23|1178.55
#2016-09-26|1162.90
#2016-09-27|1168.19
#2016-09-28|1168.51
#2016-09-29|1167.72
#2016-09-30|1157.19
#2016-10-03|1171.39
#2016-10-04|1177.96
#2016-10-05|1177.18
#2016-10-06|1178.59
#2016-10-07|1173.62
#2016-10-10|1170.97
#2016-10-11|1163.41
#2016-10-12|1157.45
#2016-10-13|1142.85
#2016-10-14|1150.70
#2016-10-17|1143.52
#2016-10-18|1161.23
#2016-10-19|1164.42
#2016-10-20|1166.96
#2016-10-21|1165.03
#2016-10-24|1170.35
#2016-10-25|1171.51
#2016-10-26|1161.96
#2016-10-27|1154.50
#2016-10-28|1151.75
#2016-10-31|1151.44
#2016-11-01|1155.59
#2016-11-02|1139.67
#2016-11-03|1133.35
#2016-11-04|1130.24
#2016-11-07|1140.06
#2016-11-08|1148.17
#2016-11-09|1125.35
#2016-11-10|1140.32
#2016-11-11|1109.66
#2016-11-14|1097.65
#2016-11-15|1089.84
#2016-11-16|1093.59
#2016-11-17|1092.04
#2016-11-18|1090.34
#2016-11-21|1087.43
#2016-11-22|1098.13
#2016-11-23|1099.90
#2016-11-24|1093.04
#2016-11-25|1102.02
#2016-11-28|1107.46
#2016-11-29|1104.88
#2016-11-30|1109.04
#2016-12-01|1112.57
#2016-12-02|1103.25
#2016-12-05|1099.81
#2016-12-06|1107.26
#2016-12-07|1109.86
#2016-12-08|1125.10
#2016-12-09|1121.81
#2016-12-12|1109.09
#2016-12-13|1112.95
#2016-12-14|1110.54
#2016-12-15|1098.33
#2016-12-16|1096.39
#2016-12-19|1087.18
#2016-12-20|1080.93
#2016-12-21|1081.33
#2016-12-22|1070.31
#2016-12-23|1068.06
#2016-12-26|1067.06
#2016-12-27|1069.80
#2016-12-28|1079.65
#2016-12-29|1085.41
#2016-12-30|1096.57
#2017-01-02|1097.07
#2017-01-03|1097.51
#2017-01-04|1101.77
#2017-01-05|1117.88
#2017-01-06|1118.46
#2017-01-09|1115.13
#2017-01-10|1124.19
#2017-01-11|1129.18
#2017-01-12|1133.17
#2017-01-13|1133.60
#2017-01-16|1125.36
#2017-01-17|1129.86
#2017-01-18|1135.48
#2017-01-19|1133.99
#2017-01-20|1128.93
#2017-01-23|1136.65
#2017-01-24|1143.11
#2017-01-25|1147.75
#2017-01-26|1153.99
#2017-01-27|1153.06
#2017-01-30|1153.75
#2017-01-31|1149.61
#2017-02-01|1156.14
#2017-02-02|1157.58
#2017-02-03|1160.30
#2017-02-06|1172.66
#2017-02-07|1169.81
#2017-02-08|1173.50
#2017-02-09|1180.83
#2017-02-10|1183.73
#2017-02-13|1190.69
#2017-02-14|1189.14
#2017-02-15|1194.43
#2017-02-16|1198.40
#2017-02-17|1195.48
#2017-02-20|1200.61
#2017-02-21|1199.46
#2017-02-22|1208.13
#2017-02-23|1208.19
#2017-02-24|1203.18
#2017-02-27|1199.95
#2017-02-28|1198.57
#2017-03-01|1197.60
#2017-03-02|1196.21
#2017-03-03|1189.31
#2017-03-06|1195.45
#2017-03-07|1200.06
#2017-03-08|1201.30
#2017-03-09|1190.53
#2017-03-10|1189.26
#2017-03-13|1201.17
#2017-03-14|1211.46
#2017-03-15|1213.44
#2017-03-16|1235.19
#2017-03-17|1239.57
#2017-03-20|1243.75
#2017-03-21|1249.26
#2017-03-22|1236.64
#2017-03-23|1239.16
#2017-03-24|1240.01
#2017-03-27|1235.97
#2017-03-28|1242.62
#2017-03-29|1244.19
#2017-03-30|1241.41
#2017-03-31|1237.56
#2017-04-03|1244.26
#2017-04-04|1245.37
#2017-04-05|1256.20
#2017-04-06|1251.65
#2017-04-07|1250.25
#2017-04-10|1247.14
#2017-04-11|1245.00
#2017-04-12|1248.96
#2017-04-13|1250.88
#2017-04-14|1247.76
#2017-04-17|1245.68
#2017-04-18|1237.59
#2017-04-19|1233.40
#2017-04-20|1239.53
#2017-04-21|1243.89
#2017-04-24|1248.61
#2017-04-25|1265.53
#2017-04-26|1269.53
#2017-04-27|1266.16
#2017-04-28|1264.05
#2017-05-01|1263.93
#2017-05-02|1269.69
#2017-05-03|1270.27
#2017-05-04|1267.37
#2017-05-05|1256.65
#2017-05-08|1263.07
#2017-05-09|1265.03
#2017-05-10|1270.29
#2017-05-11|1275.35
#2017-05-12|1274.81
#2017-05-15|1283.70
#2017-05-16|1286.13
#2017-05-17|1284.54
#2017-05-18|1271.80
#2017-05-19|1276.52
#2017-05-22|1285.60
#2017-05-23|1280.12
#2017-05-24|1279.40
#2017-05-25|1294.79
#2017-05-26|1299.38
#2017-05-29|1298.70
#2017-05-30|1298.97
#2017-05-31|1296.37
#2017-06-01|1300.67
#2017-06-02|1307.41
#2017-06-05|1313.39
#2017-06-06|1311.63
#2017-06-07|1314.63
#2017-06-08|1316.76
#2017-06-09|1315.82
#2017-06-12|1303.65
#2017-06-13|1307.14
#2017-06-14|1309.93
#2017-06-15|1301.58
#2017-06-16|1302.76
#2017-06-19|1313.90
#2017-06-20|1314.89
#2017-06-21|1312.24
#2017-06-22|1315.13
#2017-06-23|1313.55
#2017-06-26|1325.09
#2017-06-27|1322.92
#2017-06-28|1313.70
#2017-06-29|1319.50
#2017-06-30|1316.20
#2017-07-03|1324.25
#2017-07-04|1313.12
#2017-07-05|1319.41
#2017-07-06|1319.21
#2017-07-07|1313.96
#2017-07-10|1317.43
#2017-07-11|1329.55
#2017-07-12|1337.31
#2017-07-13|1351.04
#2017-07-14|1351.86
#2017-07-17|1355.93
#2017-07-18|1356.15
#2017-07-19|1366.79
#2017-07-20|1364.16
#2017-07-21|1363.28
#2017-07-24|1370.44
#2017-07-25|1369.32
#2017-07-26|1370.60
#2017-07-27|1381.45
#2017-07-28|1374.16
#2017-07-31|1382.62
#2017-08-01|1385.65
#2017-08-02|1391.10
#2017-08-03|1383.78
#2017-08-04|1389.21
#2017-08-07|1395.77
#2017-08-08|1400.09
#2017-08-09|1390.51
#2017-08-10|1373.36
#2017-08-11|1354.85
#2017-08-14|1366.64
#2017-08-15|1367.81
#2017-08-16|1375.38
#2017-08-17|1380.07
#2017-08-18|1371.44
#2017-08-21|1370.97
#2017-08-22|1378.57
#2017-08-23|1382.76
#2017-08-24|1391.54
#2017-08-25|1398.48
#2017-08-28|1402.34
#2017-08-29|1396.61
#2017-08-30|1408.74
#2017-08-31|1409.85
#2017-09-01|1412.12
#2017-09-04|1405.24
#2017-09-05|1410.50
#2017-09-06|1406.83
#2017-09-07|1411.20
#2017-09-08|1418.00
#2017-09-11|1424.85
#2017-09-12|1431.06
#2017-09-13|1427.60
#2017-09-14|1428.60
#2017-09-15|1431.66
#2017-09-18|1444.53
#2017-09-19|1440.11
#2017-09-20|1441.81
#2017-09-21|1438.86
#2017-09-22|1422.78
#2017-09-25|1400.54
#2017-09-26|1395.80
#2017-09-27|1394.73
#2017-09-28|1385.92
#2017-09-29|1396.27
#2017-10-02|1400.14
#2017-10-03|1417.19
#2017-10-04|1426.28
#2017-10-05|1427.56
#2017-10-06|1433.99
#2017-10-09|1430.39
#2017-10-10|1436.60
#2017-10-11|1439.39
#2017-10-12|1449.12
#2017-10-13|1453.49
#2017-10-16|1463.41
#2017-10-17|1458.85
#2017-10-18|1456.16
#2017-10-19|1441.35
#2017-10-20|1449.39
#2017-10-23|1450.13
#2017-10-24|1447.35
#2017-10-25|1455.80
#2017-10-26|1453.63
#2017-10-27|1453.66
#2017-10-30|1459.89
#2017-10-31|1462.03
#2017-11-01|1473.24
#2017-11-02|1471.59
#2017-11-03|1474.40
#2017-11-06|1476.56
#2017-11-07|1481.83
#2017-11-08|1476.94
#2017-11-09|1481.06
#2017-11-10|1476.73
#2017-11-13|1470.28
#2017-11-14|1468.24
#2017-11-15|1455.38
#2017-11-16|1464.11
#2017-11-17|1477.30
#2017-11-20|1480.27
#2017-11-21|1496.96
#2017-11-22|1503.44
#2017-11-23|1498.03
#2017-11-24|1501.16
#2017-11-27|1492.91
#2017-11-28|1494.55
#2017-11-29|1492.28
#2017-11-30|1469.34
#2017-12-01|1462.20
#2017-12-04|1467.45
#2017-12-05|1458.68
#2017-12-06|1434.48
#2017-12-07|1440.94
#2017-12-08|1458.19
#2017-12-11|1470.89
#2017-12-12|1460.06
#2017-12-13|1465.01
#2017-12-14|1474.33
#2017-12-15|1468.07
#2017-12-18|1472.02
#2017-12-19|1480.42
#2017-12-20|1480.05
#2017-12-21|1485.56
#2017-12-22|1495.91
#2017-12-25|1495.72
#2017-12-26|1493.89
#2017-12-27|1495.07
#2017-12-28|1505.58
#2017-12-29|1515.07
#2018-01-01|1512.51
#2018-01-02|1531.86
#2018-01-03|1541.48
#2018-01-04|1554.53
#2018-01-05|1562.23
#2018-01-08|1571.14
#2018-01-09|1570.92
#2018-01-10|1568.10
#2018-01-11|1565.23
#2018-01-12|1578.00
#2018-01-15|1578.42
#2018-01-16|1585.52
#2018-01-17|1592.54
#2018-01-18|1597.09
#2018-01-19|1611.57
#2018-01-22|1623.76
#2018-01-23|1643.49
#2018-01-24|1642.15
#2018-01-25|1635.64
#2018-01-26|1648.56
#2018-01-29|1648.51
#2018-01-30|1625.20
#2018-01-31|1629.72
#2018-02-01|1623.54
#2018-02-02|1612.10
#2018-02-05|1591.05
#2018-02-06|1525.61
#2018-02-07|1527.73
#2018-02-08|1530.11
#2018-02-09|1498.99
#2018-02-12|1508.09
#2018-02-13|1519.48
#2018-02-14|1532.57
#2018-02-15|1549.57
#2018-02-16|1545.36
#2018-02-19|1543.95
#2018-02-20|1536.63
#2018-02-21|1559.45
#2018-02-22|1543.97
#2018-02-23|1563.48
#2018-02-26|1573.28
#2018-02-27|1563.59
#2018-02-28|1548.20
#2018-03-01|1550.40
#2018-03-02|1535.65
#2018-03-05|1518.10
#2018-03-06|1533.23
#2018-03-07|1521.35
#2018-03-08|1533.97
#2018-03-09|1540.71
#2018-03-12|1567.76
#2018-03-13|1574.15
#2018-03-14|1570.23
#2018-03-15|1569.54
#2018-03-16|1564.32
#2018-03-19|1556.31
#2018-03-20|1557.56
#2018-03-21|1554.55
#2018-03-22|1543.11
#2018-03-23|1513.41
#2018-03-26|1525.15
#2018-03-27|1540.34
#2018-03-28|1512.01
#2018-03-29|1510.74
#2018-03-30|1513.96
#2018-04-02|1520.03
#2018-04-03|1522.12
#2018-04-04|1499.85
#2018-04-05|1509.45
#2018-04-06|1517.11
#2018-04-09|1528.10
#2018-04-10|1543.98
#2018-04-11|1546.54
#2018-04-12|1542.36
#2018-04-13|1539.60
#2018-04-16|1529.46
#2018-04-17|1515.84
#2018-04-18|1520.20
#2018-04-19|1536.75
#2018-04-20|1518.10
#2018-04-23|1505.15
#2018-04-24|1509.43
#2018-04-25|1493.58
#2018-04-26|1485.02
#2018-04-27|1497.74
#2018-04-30|1514.31
#2018-05-01|1514.27
#2018-05-02|1507.37
#2018-05-03|1492.07
#2018-05-04|1483.46
#2018-05-07|1488.76
#2018-05-08|1499.38
#2018-05-09|1500.22
#2018-05-10|1505.02
#2018-05-11|1519.00
#2018-05-14|1527.86
#2018-05-15|1513.82
#2018-05-16|1512.06
#2018-05-17|1507.98
#2018-05-18|1504.35
#2018-05-21|1504.25
#2018-05-22|1506.59
#2018-05-23|1490.35
#2018-05-24|1497.02
#2018-05-25|1503.25
#2018-05-28|1513.60
#2018-05-29|1501.23
#2018-05-30|1484.11
#2018-05-31|1500.19
#2018-06-01|1507.00
#2018-06-04|1521.47
#2018-06-05|1524.95
#2018-06-06|1537.77
#2018-06-07|1547.61
#2018-06-08|1525.95
#2018-06-11|1529.60
#2018-06-12|1532.75
#2018-06-13|1525.63
#2018-06-14|1512.43
#2018-06-15|1507.61
#2018-06-18|1502.91
#2018-06-19|1467.57
#2018-06-20|1474.66
#2018-06-21|1460.89
#2018-06-22|1464.63
#2018-06-25|1446.77
#2018-06-26|1439.28
#2018-06-27|1418.49
#2018-06-28|1406.97
#2018-06-29|1438.34
#2018-07-02|1433.82
#2018-07-03|1425.05
#2018-07-04|1420.91
#2018-07-05|1412.67
#2018-07-06|1416.30
#2018-07-09|1439.12
#2018-07-10|1443.70
#2018-07-11|1431.97
#2018-07-12|1443.31
#2018-07-13|1449.38
#2018-07-16|1440.96
#2018-07-17|1437.73
#2018-07-18|1438.63
#2018-07-19|1431.01
#2018-07-20|1443.12
#2018-07-23|1449.12
#2018-07-24|1463.22
#2018-07-25|1471.77
#2018-07-26|1472.84
#2018-07-27|1479.18
#2018-07-30|1476.86
#2018-07-31|1473.63
#2018-08-01|1476.70
#2018-08-02|1452.73
#2018-08-03|1456.37
#2018-08-06|1457.89
#2018-08-07|1467.44
#2018-08-08|1477.11
#2018-08-09|1484.80
#2018-08-10|1475.89
#2018-08-13|1445.98
#2018-08-14|1441.05
#2018-08-15|1422.66
#2018-08-16|1413.55
#2018-08-17|1422.08
#2018-08-20|1439.44
#2018-08-21|1452.04
#2018-08-22|1458.19
#2018-08-23|1460.35
#2018-08-24|1454.91
#2018-08-27|1475.44
#2018-08-28|1483.55
#2018-08-29|1483.43
#2018-08-30|1477.30
#2018-08-31|1467.05
#2018-09-03|1454.39
#2018-09-04|1453.12
#2018-09-05|1432.02
#2018-09-06|1424.92
#2018-09-07|1428.64
#2018-09-10|1407.90
#2018-09-11|1395.03
#2018-09-12|1393.60
#2018-09-13|1411.55
#2018-09-14|1430.49
#2018-09-17|1411.78
#2018-09-18|1409.26
#2018-09-19|1421.57
#2018-09-20|1424.01
#2018-09-21|1443.54
#2018-09-24|1422.72
#2018-09-25|1424.83
#2018-09-26|1429.21
#2018-09-27|1427.20
#2018-09-28|1426.15
#2018-10-01|1428.25
#2018-10-02|1407.79
#2018-10-03|1401.24
#2018-10-04|1372.03
#2018-10-05|1352.51
#2018-10-08|1336.09
#2018-10-09|1332.16
#2018-10-10|1337.29
#2018-10-11|1283.67
#2018-10-12|1320.19
#2018-10-15|1306.88
#2018-10-16|1316.25
#2018-10-17|1314.20
#2018-10-18|1308.54
#2018-10-19|1307.34
#2018-10-22|1319.91
#2018-10-23|1292.95
#2018-10-24|1291.01
#2018-10-25|1276.26
#2018-10-26|1263.74
#2018-10-29|1267.21
#2018-10-30|1263.76
#2018-10-31|1294.12
#2018-11-01|1308.87
#2018-11-02|1350.05
#2018-11-05|1334.05
#2018-11-06|1335.31
#2018-11-07|1342.29
#2018-11-08|1346.82
#2018-11-09|1327.66
#2018-11-12|1316.69
#2018-11-13|1322.61
#2018-11-14|1321.41
#2018-11-15|1337.58
#2018-11-16|1342.37
#2018-11-19|1349.88
#2018-11-20|1332.55
#2018-11-21|1334.81
#2018-11-22|1333.88
#2018-11-23|1329.89
#2018-11-26|1344.82
#2018-11-27|1346.22
#2018-11-28|1359.21
#2018-11-29|1366.90
#2018-11-30|1369.97
#2018-12-03|1393.52
#2018-12-04|1395.48
#2018-12-05|1376.13
#2018-12-06|1342.59
#2018-12-07|1345.39
#2018-12-10|1324.38
#2018-12-11|1326.56
#2018-12-12|1344.21
#2018-12-13|1356.95
#2018-12-14|1342.23
#2018-12-17|1342.78
#2018-12-18|1335.70
#2018-12-19|1345.34
#2018-12-20|1338.36
#2018-12-21|1333.69
#2018-12-24|1325.84
#2018-12-25|1320.21
#2018-12-26|1319.81
#2018-12-27|1323.34
#2018-12-28|1334.17
#2018-12-31|1343.12
#2019-01-01|1344.15
#2019-01-02|1320.20
#2019-01-03|1312.93
#2019-01-04|1322.30
#2019-01-07|1339.85
#2019-01-08|1335.17
#2019-01-09|1352.72
#2019-01-10|1357.36
#2019-01-11|1361.21
#2019-01-14|1347.34
#2019-01-15|1365.45
#2019-01-16|1365.63
#2019-01-17|1366.32
#2019-01-18|1374.79
#2019-01-21|1379.84
#2019-01-22|1373.49
#2019-01-23|1370.57
#2019-01-24|1376.69
#2019-01-25|1388.58
#2019-01-28|1386.21
#2019-01-29|1382.83
#2019-01-30|1385.73
#2019-01-31|1400.42
#2019-02-01|1405.89
#2019-02-04|1402.45
#2019-02-05|1403.24
#2019-02-06|1408.13
#2019-02-07|1409.68
#2019-02-08|1402.84
#2019-02-11|1405.67
#2019-02-12|1408.35
#2019-02-13|1412.91
#2019-02-14|1407.70
#2019-02-15|1390.98
#2019-02-18|1401.29
#2019-02-19|1397.70
#2019-02-20|1415.93
#2019-02-21|1423.45
#2019-02-22|1430.14
#2019-02-25|1444.04
#2019-02-26|1438.93
#2019-02-27|1432.07
#2019-02-28|1424.26
#2019-03-01|1433.43
#2019-03-04|1437.07
#2019-03-05|1445.63
#2019-03-06|1450.43
#2019-03-07|1443.94
#2019-03-08|1422.22
#2019-03-11|1434.21
#2019-03-12|1451.09
#2019-03-13|1452.52
#2019-03-14|1451.04
#2019-03-15|1460.84
#2019-03-18|1479.92
#2019-03-19|1480.66
#2019-03-20|1479.40
#2019-03-21|1477.95
#2019-03-22|1478.50
#2019-03-25|1453.04
#2019-03-26|1460.62
#2019-03-27|1462.24
#2019-03-28|1464.23
#2019-03-29|1476.84
#2019-04-01|1487.06
#2019-04-02|1492.67
#2019-04-03|1502.77
#2019-04-04|1496.96
#2019-04-05|1498.60
#2019-04-08|1502.95
#2019-04-09|1513.88
#2019-04-10|1514.22
#2019-04-11|1504.96
#2019-04-12|1507.58
#2019-04-15|1508.60
#2019-04-16|1517.96
#2019-04-17|1522.65
#2019-04-18|1518.96
#2019-04-19|1519.30
#2019-04-22|1511.97
#2019-04-23|1511.00
#2019-04-24|1513.38
#2019-04-25|1497.12
#2019-04-26|1499.19
#2019-04-29|1504.41
#2019-04-30|1504.09
#2019-05-01|1504.11
#2019-05-02|1505.73
#2019-05-03|1509.01
#2019-05-06|1476.68
#2019-05-07|1480.42
#2019-05-08|1465.33
#2019-05-09|1439.73
#2019-05-10|1447.02
#2019-05-13|1431.26
#2019-05-14|1418.11
#2019-05-15|1420.17
#2019-05-16|1416.88
#2019-05-17|1405.37
#2019-05-20|1412.19
#2019-05-21|1409.97
#2019-05-22|1411.20
#2019-05-23|1391.16
#2019-05-24|1403.67
#2019-05-27|1407.76
#2019-05-28|1410.59
#2019-05-29|1404.37
#2019-05-30|1411.35
#2019-05-31|1419.42
#2019-06-03|1432.37
#2019-06-04|1423.12
#2019-06-05|1428.43
#2019-06-06|1421.34
#2019-06-07|1420.77
#2019-06-10|1440.59
#2019-06-11|1451.68
#2019-06-12|1443.86
#2019-06-13|1439.60
#2019-06-14|1428.98
#2019-06-17|1420.32
#2019-06-18|1429.12
#2019-06-19|1455.08
#2019-06-20|1476.01
#2019-06-21|1473.85
#2019-06-24|1476.41
#2019-06-25|1470.42
#2019-06-26|1471.87
#2019-06-27|1486.22
#2019-06-28|1484.12
#2019-07-01|1496.48
#2019-07-02|1506.66
#2019-07-03|1500.76
#2019-07-04|1504.16
#2019-07-05|1499.07
#2019-07-08|1477.21
#2019-07-09|1472.48
#2019-07-10|1479.48
#2019-07-11|1490.34
#2019-07-12|1484.11
#2019-07-15|1493.78
#2019-07-16|1497.80
#2019-07-17|1494.02
#2019-07-18|1485.57
#2019-07-19|1492.37
#2019-07-22|1483.72
#2019-07-23|1483.30
#2019-07-24|1483.28
#2019-07-25|1490.66
#2019-07-26|1483.48
#2019-07-29|1478.60
#2019-07-30|1474.24
#2019-07-31|1468.34
#2019-08-01|1455.92
#2019-08-02|1428.01
#2019-08-05|1390.21
#2019-08-06|1387.24
#2019-08-07|1385.86
#2019-08-08|1402.55
#2019-08-09|1400.84
#2019-08-12|1399.78
#2019-08-13|1373.16
#2019-08-14|1385.06
#2019-08-15|1379.97
#2019-08-16|1387.76
#2019-08-19|1402.16
#2019-08-20|1400.14
#2019-08-21|1399.92
#2019-08-22|1391.58
#2019-08-23|1399.96
#2019-08-26|1387.13
#2019-08-27|1392.57
#2019-08-28|1389.06
#2019-08-29|1390.17
#2019-08-30|1407.78
#2019-09-02|1409.73
#2019-09-03|1388.77
#2019-09-04|1410.26
#2019-09-05|1422.63
#2019-09-06|1430.63
#2019-09-09|1433.62
#2019-09-10|1430.35
#2019-09-11|1442.47
#2019-09-12|1450.02
#2019-09-13|1459.17
#2019-09-16|1452.42
#2019-09-17|1436.74
#2019-09-18|1442.63
#2019-09-19|1431.24
#2019-09-20|1451.42
#2019-09-23|1452.79
#2019-09-24|1450.40
#2019-09-25|1437.83
#2019-09-26|1445.75
#2019-09-27|1441.30
#2019-09-30|1438.32
#2019-10-01|1436.48
#2019-10-02|1431.18
#2019-10-03|1429.57
#2019-10-04|1426.80
#2019-10-07|1425.94
#2019-10-08|1433.59
#2019-10-09|1431.07
#2019-10-10|1432.16
#2019-10-11|1446.14
#2019-10-14|1459.34
#2019-10-15|1460.61
#2019-10-16|1466.52
#2019-10-17|1476.27
#2019-10-18|1478.55
#2019-10-21|1478.35
#2019-10-22|1481.15
#2019-10-23|1475.35
#2019-10-24|1480.23
#2019-10-25|1475.93
#2019-10-28|1483.42
#2019-10-29|1489.52
#2019-10-30|1490.97
#2019-10-31|1495.57
#2019-11-01|1500.97
#2019-11-04|1522.71
#2019-11-05|1533.01
#2019-11-06|1530.13
#2019-11-07|1534.62
#2019-11-08|1524.52
#2019-11-11|1503.44
#2019-11-12|1513.25
#2019-11-13|1495.63
#2019-11-14|1489.41
#2019-11-15|1494.70
#2019-11-18|1505.09
#2019-11-19|1517.56
#2019-11-20|1514.79
#2019-11-21|1498.92
#2019-11-22|1502.08
#2019-11-25|1512.43
#2019-11-26|1510.27
#2019-11-27|1517.53
#2019-11-28|1515.17
#2019-11-29|1495.21
#2019-12-02|1498.75
#2019-12-03|1497.35
#2019-12-04|1492.37
#2019-12-05|1501.29
#2019-12-06|1504.85
#2019-12-09|1508.95
#2019-12-10|1504.29
#2019-12-11|1515.89
#2019-12-12|1531.11
#2019-12-13|1554.10
#2019-12-16|1549.92
#2019-12-17|1571.23
#2019-12-18|1578.00
#2019-12-19|1572.35
#2019-12-20|1570.49
#2019-12-23|1575.95
#2019-12-24|1571.38
#2019-12-25|1572.80
#2019-12-26|1571.02
#2019-12-27|1586.53
#2019-12-30|1588.94
#2019-12-31|1581.02
#2020-01-01|1581.56
#2020-01-02|1597.26
#2020-01-03|1593.53
#2020-01-06|1572.01
#2020-01-07|1578.43
#2020-01-08|1566.29
#2020-01-09|1596.48
#2020-01-10|1603.10
#2020-01-13|1618.52
#2020-01-14|1619.49
#2020-01-15|1614.11
#2020-01-16|1615.87
#2020-01-17|1621.22
#2020-01-20|1611.10
#2020-01-21|1587.30
#2020-01-22|1596.37
#2020-01-23|1585.32
#2020-01-24|1588.72
#2020-01-27|1579.44
#2020-01-28|1575.23
#2020-01-29|1561.72
#2020-01-30|1513.00
#2020-01-31|1507.92
#2020-02-03|1495.47
#2020-02-04|1528.82
#2020-02-05|1539.36
#2020-02-06|1562.89
#2020-02-07|1553.35
#2020-02-10|1547.10
#2020-02-11|1560.32
#2020-02-12|1572.10
#2020-02-13|1572.35
#2020-02-14|1569.67
#2020-02-17|1571.44
#2020-02-18|1553.21
#2020-02-19|1565.15
#2020-02-20|1559.54
#2020-02-21|1547.20
#2020-02-24|1511.31
#2020-02-25|1517.40
#2020-02-26|1498.55
#2020-02-27|1499.38
#2020-02-28|1460.13
#2020-03-02|1463.02
#2020-03-03|1478.62
#2020-03-04|1485.41
#2020-03-05|1502.81
#2020-03-06|1468.33
#2020-03-09|1395.77
#2020-03-10|1408.06
#2020-03-11|1399.79
#2020-03-12|1318.21
#2020-03-13|1314.37
#2020-03-16|1237.23
#2020-03-17|1216.90
#2020-03-18|1170.64
#2020-03-19|1126.25
#2020-03-20|1196.61
#2020-03-23|1114.32
#2020-03-24|1159.77
#2020-03-25|1210.88
#2020-03-26|1231.66
#2020-03-27|1237.29
#2020-03-30|1212.16
#2020-03-31|1239.40
#2020-04-01|1216.81
#2020-04-02|1225.97
#2020-04-03|1217.12
#2020-04-06|1234.23
#2020-04-07|1278.88
#2020-04-08|1271.82
#2020-04-09|1290.83
#2020-04-10|1292.26
#2020-04-13|1289.23
#2020-04-14|1304.65
#2020-04-15|1302.34
#2020-04-16|1295.12
#2020-04-17|1325.72
#2020-04-20|1327.77
#2020-04-21|1294.20
#2020-04-22|1308.01
#2020-04-23|1318.00
#2020-04-24|1303.40
#2020-04-27|1326.88
#2020-04-28|1337.90
#2020-04-29|1355.33
#2020-04-30|1379.37
#2020-05-01|1379.36
#2020-05-04|1325.45
#2020-05-05|1330.63
#2020-05-06|1338.19
#2020-05-07|1334.96
#2020-05-08|1350.56
#2020-05-11|1364.85
#2020-05-12|1354.10
#2020-05-13|1363.38
#2020-05-14|1345.85
#2020-05-15|1344.37
#2020-05-18|1333.59
#2020-05-19|1352.80
#2020-05-20|1364.26
#2020-05-21|1364.83
#2020-05-22|1326.16
#2020-05-25|1334.21
#2020-05-26|1352.93
#2020-05-27|1356.74
#2020-05-28|1355.27
#2020-05-29|1366.34
#2020-06-01|1400.46
#2020-06-02|1415.53
#2020-06-03|1435.51
#2020-06-04|1444.45
#2020-06-05|1457.57
#2020-06-08|1461.83
#2020-06-09|1462.85
#2020-06-10|1474.02
#2020-06-11|1451.32
#2020-06-12|1444.97
#2020-06-15|1416.83
#2020-06-16|1448.97
#2020-06-17|1452.22
#2020-06-18|1462.21
#2020-06-19|1471.45
#2020-06-22|1473.55
#2020-06-23|1493.73
#2020-06-24|1489.76
#2020-06-25|1487.67
#2020-06-26|1485.66
#2020-06-29|1475.17
#2020-06-30|1482.14
#2020-07-01|1490.36
#2020-07-02|1527.92
#2020-07-03|1549.28
#2020-07-06|1584.68
#2020-07-07|1575.81
#2020-07-08|1596.04
#2020-07-09|1611.44
#2020-07-10|1590.53
#2020-07-13|1600.14
#2020-07-14|1578.47
#2020-07-15|1583.17
#2020-07-16|1554.93
#2020-07-17|1571.68
#2020-07-20|1581.64
#2020-07-21|1618.28
#2020-07-22|1600.74
#2020-07-23|1614.14
#2020-07-24|1583.99
#2020-07-27|1592.56
#2020-07-28|1613.07
#2020-07-29|1611.90
#2020-07-30|1611.55
#2020-07-31|1608.83
#2020-08-03|1598.43
#2020-08-04|1627.15
#2020-08-05|1641.04
#2020-08-06|1648.36
#2020-08-07|1630.23
#2020-08-10|1622.78
#2020-08-11|1628.68
#2020-08-12|1623.32
#2020-08-13|1628.73
#2020-08-14|1625.96
#2020-08-17|1637.88
#2020-08-18|1650.03
#2020-08-19|1639.62
#2020-08-20|1616.13
#2020-08-21|1634.22
#2020-08-24|1658.41
#2020-08-25|1658.40
#2020-08-26|1665.32
#2020-08-27|1672.82
#2020-08-28|1669.43
#2020-08-31|1640.81
#2020-09-01|1659.42
#2020-09-02|1663.98
#2020-09-03|1653.66
#2020-09-04|1636.84
#2020-09-07|1624.42
#2020-09-08|1622.73
#2020-09-09|1610.23
#2020-09-10|1614.52
#2020-09-11|1625.25
#2020-09-14|1639.95
#2020-09-15|1649.21
#2020-09-16|1662.54
#2020-09-17|1645.79
#2020-09-18|1653.35
#2020-09-21|1625.65
#2020-09-22|1613.94
#2020-09-23|1613.03
#2020-09-24|1572.43
#2020-09-25|1574.34
#2020-09-28|1597.13
#2020-09-29|1595.89
#2020-09-30|1612.89
#2020-10-01|1622.10
#2020-10-02|1621.27
#2020-10-05|1636.64
#2020-10-06|1654.47
#2020-10-07|1669.97
#2020-10-08|1684.07
#2020-10-09|1683.13
#2020-10-12|1706.70
#2020-10-13|1705.77
#2020-10-14|1713.71
#2020-10-15|1677.45
#2020-10-16|1689.79
#2020-10-19|1699.31
#2020-10-20|1703.74
#2020-10-21|1710.88
#2020-10-22|1711.40
#2020-10-23|1708.35
#2020-10-26|1703.33
#2020-10-27|1709.70
#2020-10-28|1711.76
#2020-10-29|1704.00
#2020-10-30|1679.94
#2020-11-02|1694.22
#2020-11-03|1710.25
#2020-11-04|1700.24
#2020-11-05|1757.76
#2020-11-06|1755.83
#2020-11-09|1783.93
#2020-11-10|1767.58
#2020-11-11|1737.45
#2020-11-12|1748.32
#2020-11-13|1763.04
#2020-11-16|1774.67
#2020-11-17|1771.95
#2020-11-18|1787.90
#2020-11-19|1768.80
#2020-11-20|1786.04
#2020-11-23|1809.31
#2020-11-24|1808.94
#2020-11-25|1791.08
#2020-11-26|1811.89
#2020-11-27|1815.67
#2020-11-30|1785.19
#2020-12-01|1806.47
#2020-12-02|1803.10
#2020-12-03|1813.74
#2020-12-04|1832.33
#2020-12-07|1828.77
#2020-12-08|1836.03
#2020-12-09|1843.41
#2020-12-10|1829.30
#2020-12-11|1839.20
#2020-12-14|1828.16
#2020-12-15|1816.91
#2020-12-16|1840.74
#2020-12-17|1854.85
#2020-12-18|1850.47
#2020-12-21|1830.58
#2020-12-22|1820.31
#2020-12-23|1831.29
#2020-12-24|1822.10
#2020-12-25|1825.84
#2020-12-28|1808.07
#2020-12-29|1826.73
#2020-12-30|1863.49
#2020-12-31|1871.04
#2021-01-01|1872.56
#2021-01-04|1885.32
#2021-01-05|1896.94
#2021-01-06|1908.86
#2021-01-07|1902.48
#2021-01-08|1932.17
#2021-01-11|1939.19
#2021-01-12|1945.04
#2021-01-13|1960.45
#2021-01-14|1978.01
#2021-01-15|1975.77
#2021-01-18|1982.89
#2021-01-19|2016.38
#2021-01-20|2056.69
#2021-01-21|2062.43
#2021-01-22|2038.92
#2021-01-25|2067.90
#2021-01-26|2027.01
#2021-01-27|2014.12
#2021-01-28|1968.33
#2021-01-29|1945.98
#2021-02-01|2001.39
#2021-02-02|2043.95
#2021-02-03|2056.81
#2021-02-04|2051.11
#2021-02-05|2052.20
#2021-02-08|2061.64
#2021-02-09|2069.10
#2021-02-10|2091.00
#2021-02-11|2096.19
#2021-02-12|2096.73
#2021-02-15|2102.60
#2021-02-16|2112.50
#2021-02-17|2139.51
#2021-02-18|2113.82
#2021-02-19|2105.29
#2021-02-22|2069.54
#2021-02-23|2068.52
#2021-02-24|2035.68
#2021-02-25|2062.82
#2021-02-26|1983.53
#2021-03-01|2015.55
#2021-03-02|2010.92
#2021-03-03|2059.10
#2021-03-04|2004.48
#2021-03-05|1989.52
#2021-03-08|1947.17
#2021-03-09|1950.01
#2021-03-10|1974.13
#2021-03-11|2008.17
#2021-03-12|1992.86
#2021-03-15|1977.38
#2021-03-16|1989.52
#2021-03-17|1981.67
#2021-03-18|1997.08
#2021-03-19|1978.44
#2021-03-22|1981.67
#2021-03-23|1967.23
#2021-03-24|1939.04
#2021-03-25|1919.50
#2021-03-26|1945.50
#2021-03-29|1949.53
#2021-03-30|1965.61
#2021-03-31|1951.23
#2021-04-01|1992.89
#2021-04-02|1993.01
#2021-04-05|1985.11
#2021-04-06|1993.05
#2021-04-07|1981.00
#2021-04-08|1987.94
#2021-04-09|1972.42
#2021-04-12|1953.24
#2021-04-13|1951.18
#2021-04-14|1972.99
#2021-04-15|1976.89
#2021-04-16|1994.98
#2021-04-19|1994.31
#2021-04-20|1995.07
#2021-04-21|1971.56
#2021-04-22|1977.63
#2021-04-23|1995.11
#2021-04-26|2006.26
#2021-04-27|2013.01
#2021-04-28|2024.68
#2021-04-29|2032.31
#2021-04-30|2007.02
#2021-05-03|1991.43
#2021-05-04|1985.67
#2021-05-05|1970.84
#2021-05-06|1981.70
#2021-05-07|1989.16
#2021-05-10|1987.35
#2021-05-11|1942.29
#2021-05-12|1936.88
#2021-05-13|1904.83
#2021-05-14|1908.27
#2021-05-17|1912.21
#2021-05-18|1956.70
#2021-05-19|1952.04
#2021-05-20|1946.86
#2021-05-21|1964.07
#2021-05-24|1959.48
#2021-05-25|1990.17
#2021-05-26|2001.90
#2021-05-27|2006.91
#2021-05-28|2012.25
#2021-05-31|2044.01
#2021-06-01|2059.14
#2021-06-02|2053.35
#2021-06-03|2049.37
#2021-06-04|2040.37
#2021-06-07|2039.36
#2021-06-08|2036.30
#2021-06-09|2027.84
#2021-06-10|2040.05
#2021-06-11|2046.48
#2021-06-14|2044.61
#2021-06-15|2046.44
#2021-06-16|2025.52
#2021-06-17|2023.24
#2021-06-18|2030.25
#2021-06-21|2008.43
#2021-06-22|1999.29
#2021-06-23|2020.37
#2021-06-24|2027.51
#2021-06-25|2051.20
#2021-06-28|2057.38
#2021-06-29|2049.64
#2021-06-30|2049.00
#2021-07-01|2045.91
#2021-07-02|2021.06
#2021-07-05|2020.33
#2021-07-06|2019.00
#2021-07-07|2012.02
#2021-07-08|1973.88
#2021-07-09|1973.69
#2021-07-12|1987.31
#2021-07-13|2010.03
#2021-07-14|2009.36
#2021-07-15|2030.82
#2021-07-16|2021.43
#2021-07-19|1989.85
#2021-07-20|1972.26
#2021-07-21|1967.49
#2021-07-22|1995.39
#2021-07-23|1979.50
#2021-07-26|1921.48
#2021-07-27|1864.89
#2021-07-28|1879.65
#2021-07-29|1934.15
#2021-07-30|1909.95
#2021-08-02|1932.99
#2021-08-03|1936.87
#2021-08-04|1951.99
#2021-08-05|1940.79
#2021-08-06|1935.26
#2021-08-09|1936.10
#2021-08-10|1950.91
#2021-08-11|1947.94
#2021-08-12|1944.92
#2021-08-13|1931.13
#2021-08-16|1917.29
#2021-08-17|1890.70
#2021-08-18|1903.56
#2021-08-19|1863.09
#2021-08-20|1841.39
#2021-08-23|1865.42
#2021-08-24|1912.62
#2021-08-25|1925.18
#2021-08-26|1917.39
#2021-08-27|1925.18
#2021-08-30|1951.89
#2021-08-31|1985.60
#2021-09-01|1987.49
#2021-09-02|1996.91
#2021-09-03|2000.99
#2021-09-06|2015.97
#2021-09-07|2018.07
#2021-09-08|2011.63
#2021-09-09|1984.52
#2021-09-10|2008.12
#2021-09-13|1986.31
#2021-09-14|1976.68
#2021-09-15|1961.46
#2021-09-16|1949.32
#2021-09-17|1959.57
#2021-09-20|1926.73
#2021-09-21|1930.73
#2021-09-22|1919.45
#2021-09-23|1944.70
#2021-09-24|1939.16
#2021-09-27|1934.96
#2021-09-28|1941.34
#2021-09-29|1923.69
#2021-09-30|1919.50
#2021-10-01|1907.29
#2021-10-04|1891.28
#2021-10-05|1891.28
#2021-10-06|1875.29
#2021-10-07|1923.71
#2021-10-08|1928.87
#2021-10-11|1952.21
#2021-10-12|1932.09
#2021-10-13|1935.93
#2021-10-14|1944.39
#2021-10-15|1970.89
#2021-10-18|1975.15
#2021-10-19|1992.66
#2021-10-20|2007.66
#2021-10-21|2000.01
#2021-10-22|2004.54
#2021-10-25|1998.67
#2021-10-26|2000.88
#2021-10-27|1979.59
#2021-10-28|1965.78
#2021-10-29|1954.85
#2021-11-01|1948.11
#2021-11-02|1947.23
#2021-11-03|1948.58
#2021-11-04|1960.10
#2021-11-05|1951.20
#2021-11-08|1958.81
#2021-11-09|1968.67
#2021-11-10|1979.82
#2021-11-11|1978.87
#2021-11-12|1995.19
#2021-11-15|2001.11
#2021-11-16|2016.81
#2021-11-17|2016.46
#2021-11-18|1993.85
#2021-11-19|1979.85
#2021-11-22|1963.84
#2021-11-23|1949.19
#2021-11-24|1941.97
#2021-11-25|1952.56
#2021-11-26|1901.47
#2021-11-29|1894.56
#2021-11-30|1882.44
#2021-12-01|1897.62
#2021-12-02|1909.18
#2021-12-03|1893.92
#2021-12-06|1859.48
#2021-12-07|1901.85
#2021-12-08|1908.75
#2021-12-09|1927.62
#2021-12-10|1911.83
#2021-12-13|1903.62
#2021-12-14|1884.74
#2021-12-15|1873.10
#2021-12-16|1883.25
#2021-12-17|1863.35
#2021-12-20|1826.53
#2021-12-21|1846.68
#2021-12-22|1858.58
#2021-12-23|1873.49
#2021-12-24|1872.38
#2021-12-27|1877.63
#2021-12-28|1888.32
#2021-12-29|1879.61
#2021-12-30|1879.36
#2021-12-31|1906.12
#2022-01-03|1909.46
#2022-01-04|1917.73
#2022-01-05|1899.91
#2022-01-06|1896.04
#2022-01-07|1909.14
#2022-01-10|1929.12
#2022-01-11|1933.94
#2022-01-12|1970.34
#2022-01-13|1969.55
#2022-01-14|1961.24
#2022-01-17|1957.45
#2022-01-18|1938.36
#2022-01-19|1928.25
#2022-01-20|1956.32
#2022-01-21|1940.47
#2022-01-24|1911.50
#2022-01-25|1890.01
#2022-01-26|1890.16
#2022-01-27|1857.04
#2022-01-28|1850.71
#2022-01-31|1874.66
#2022-02-01|1880.69
#2022-02-02|1886.49
#2022-02-03|1881.63
#2022-02-04|1904.62
#2022-02-07|1899.65
#2022-02-08|1890.07
#2022-02-09|1925.07
#2022-02-10|1943.35
#2022-02-11|1927.65
#2022-02-14|1887.65
#2022-02-15|1898.18
#2022-02-16|1922.36
#2022-02-17|1927.43
#2022-02-18|1911.83
#2022-02-21|1894.16
#2022-02-22|1864.98
#2022-02-23|1874.12
#2022-02-24|1798.33
#2022-02-25|1815.11
#2022-02-28|1818.21
#2022-03-01|1830.84
#2022-03-02|1811.05
#2022-03-03|1809.80
#2022-03-04|1770.14
#2022-03-07|1708.00
#2022-03-08|1682.88
#2022-03-09|1695.97
#2022-03-10|1725.48
#2022-03-11|1698.01
#2022-03-14|1647.32
#2022-03-15|1587.39
#2022-03-16|1679.17
#2022-03-17|1759.20
#2022-03-18|1752.63
#2022-03-21|1736.00
#2022-03-22|1767.58
#2022-03-23|1782.80
#2022-03-24|1770.30
#2022-03-25|1745.22
#2022-03-28|1749.30
#2022-03-29|1764.71
#2022-03-30|1791.96
#2022-03-31|1780.50
#2022-04-01|1784.03
#2022-04-04|1816.03
#2022-04-05|1817.04
#2022-04-06|1791.28
#2022-04-07|1759.71
#2022-04-08|1765.09
#2022-04-11|1726.37
#2022-04-12|1724.95
#2022-04-13|1738.68
#2022-04-14|1743.53
#2022-04-15|1736.35
#2022-04-18|1721.32
#2022-04-19|1697.51
#2022-04-20|1702.82
#2022-04-21|1694.35
#2022-04-22|1682.25
#2022-04-25|1635.29
#2022-04-26|1652.62
#2022-04-27|1639.98
#2022-04-28|1659.37
#2022-04-29|1700.98
#2022-05-02|1699.25
#2022-05-03|1691.06
#2022-05-04|1670.79
#2022-05-05|1673.96
#2022-05-06|1621.72
#2022-05-09|1599.61
#2022-05-10|1585.54
#2022-05-11|1590.45
#2022-05-12|1547.79
#2022-05-13|1569.84
#2022-05-16|1576.60
#2022-05-17|1617.32
#2022-05-18|1626.20
#2022-05-19|1585.55
#2022-05-20|1624.23
#2022-05-23|1616.48
#2022-05-24|1594.09
#2022-05-25|1594.58
#2022-05-26|1594.42
#2022-05-27|1631.00
#2022-05-30|1668.83
#2022-05-31|1693.64
#2022-06-01|1678.46
#2022-06-02|1666.81
#2022-06-03|1665.18
#2022-06-06|1683.79
#2022-06-07|1673.77
#2022-06-08|1703.03
#2022-06-09|1699.93
#2022-06-10|1686.77
#2022-06-13|1631.15
#2022-06-14|1630.10
#2022-06-15|1635.37
#2022-06-16|1607.72
#2022-06-17|1605.75
#2022-06-20|1602.42
#2022-06-21|1633.33
#2022-06-22|1594.18
#2022-06-23|1605.99
#2022-06-24|1631.56
#2022-06-27|1659.40
#2022-06-28|1658.36
#2022-06-29|1635.37
#2022-06-30|1615.17
#2022-07-01|1599.82
#2022-07-04|1598.50
#2022-07-05|1601.16
#2022-07-06|1589.44
#2022-07-07|1605.62
#2022-07-08|1616.32
#2022-07-11|1590.63
#2022-07-12|1561.27
#2022-07-13|1568.17
#2022-07-14|1570.52
#2022-07-15|1557.30
#2022-07-18|1584.07
#2022-07-19|1579.37
#2022-07-20|1594.58
#2022-07-21|1598.07
#2022-07-22|1601.78
#2022-07-25|1595.06
#2022-07-26|1598.08
#2022-07-27|1595.97
#2022-07-28|1603.76
#2022-07-29|1595.17
#2022-08-01|1598.52
#2022-08-02|1578.77
#2022-08-03|1583.88
#2022-08-04|1596.22
#2022-08-05|1610.12
#2022-08-08|1601.03
#2022-08-09|1601.91
#2022-08-10|1584.83
#2022-08-11|1617.09
#2022-08-12|1623.20
#2022-08-15|1621.07
#2022-08-16|1620.05
#2022-08-17|1628.44
#2022-08-18|1621.15
#2022-08-19|1616.60
#2022-08-22|1598.51
#2022-08-23|1593.18
#2022-08-24|1584.43
#2022-08-25|1614.45
#2022-08-26|1623.64
#2022-08-29|1599.38
#2022-08-30|1609.84
#2022-08-31|1615.78
#2022-09-01|1591.05
#2022-09-02|1580.20
#2022-09-05|1572.04
#2022-09-06|1573.58
#2022-09-07|1558.74
#2022-09-08|1562.93
#2022-09-09|1581.44
#2022-09-12|1592.36
#2022-09-13|1597.84
#2022-09-14|1568.59
#2022-09-15|1567.64
#2022-09-16|1539.69
#2022-09-19|1528.07
#2022-09-20|1543.99
#2022-09-21|1521.31
#2022-09-22|1502.24
#2022-09-23|1476.15
#2022-09-26|1455.15
#2022-09-27|1457.66
#2022-09-28|1423.13
#2022-09-29|1420.26
#2022-09-30|1425.38
#2022-10-03|1405.88
#2022-10-04|1429.50
#2022-10-05|1470.23
#2022-10-06|1470.18
#2022-10-07|1447.26
#2022-10-10|1426.49
#2022-10-11|1387.12
#2022-10-12|1386.46
#2022-10-13|1366.38
#2022-10-14|1384.51
#2022-10-17|1380.70
#2022-10-18|1403.22
#2022-10-19|1382.14
#2022-10-20|1373.12
#2022-10-21|1368.52
#2022-10-24|1331.12
#2022-10-25|1332.39
#2022-10-26|1341.35
#2022-10-27|1356.20
#2022-10-28|1332.64
#2022-10-31|1333.39
#2022-11-01|1366.22
#2022-11-02|1378.38
#2022-11-03|1356.55
#2022-11-04|1391.46
#2022-11-07|1417.05
#2022-11-08|1417.26
#2022-11-09|1423.07
#2022-11-10|1402.43
#2022-11-11|1481.95
#2022-11-14|1496.73
#2022-11-15|1541.60
#2022-11-16|1536.36
#2022-11-17|1522.01
#2022-11-18|1521.12
#2022-11-21|1503.51
#2022-11-22|1497.91
#2022-11-23|1504.02
#2022-11-24|1524.88
#2022-11-25|1522.19
#2022-11-28|1507.56
#2022-11-29|1545.71
#2022-11-30|1570.57
#2022-12-01|1587.71
#2022-12-02|1583.70
#2022-12-05|1613.95
#2022-12-06|1591.09
#2022-12-07|1564.71
#2022-12-08|1588.08
#2022-12-09|1606.82
#2022-12-12|1585.85
#2022-12-13|1585.04
#2022-12-14|1603.80
#2022-12-15|1582.42
#2022-12-16|1574.49
#2022-12-19|1572.42
#2022-12-20|1549.48
#2022-12-21|1549.82
#2022-12-22|1572.93
#2022-12-23|1551.34
#2022-12-26|1557.71
#2022-12-27|1563.75
#2022-12-28|1570.02
#2022-12-29|1565.70
#2022-12-30|1568.39
#2023-01-02|1570.40
#2023-01-03|1587.32
#2023-01-04|1604.88
#2023-01-05|1618.13
#2023-01-06|1615.49
#2023-01-09|1657.46
#2023-01-10|1655.69
#2023-01-11|1660.20
#2023-01-12|1656.96
#2023-01-13|1676.34
#2023-01-16|1678.25
#2023-01-17|1675.08
#2023-01-18|1683.20
#2023-01-19|1678.67
#2023-01-20|1693.20
#2023-01-23|1693.95
#2023-01-24|1692.33
#2023-01-25|1687.04
#2023-01-26|1705.64
#2023-01-27|1704.60
#2023-01-30|1697.39
#2023-01-31|1678.92
#2023-02-01|1698.38
#2023-02-02|1703.65
#2023-02-03|1701.46
#2023-02-06|1662.91
#2023-02-07|1665.87
#2023-02-08|1674.13
#2023-02-09|1684.21
#2023-02-10|1664.19
#2023-02-13|1658.58
#2023-02-14|1660.26
#2023-02-15|1643.51
#2023-02-16|1653.70
#2023-02-17|1635.76
#2023-02-20|1645.36
#2023-02-21|1628.24
#2023-02-22|1606.71
#2023-02-23|1616.30
#2023-02-24|1593.26
#2023-02-27|1585.55
#2023-02-28|1575.76
#2023-03-01|1614.04
#2023-03-02|1603.59
#2023-03-03|1618.31
#2023-03-06|1624.58
#2023-03-07|1623.53
#2023-03-08|1602.43
#2023-03-09|1588.25
#2023-03-10|1559.33
#2023-03-13|1569.70
#2023-03-14|1542.11
#2023-03-15|1554.61
#2023-03-16|1540.61
#2023-03-17|1565.76
#2023-03-20|1547.00
#2023-03-21|1564.09
#2023-03-22|1580.52
#2023-03-23|1606.09
#2023-03-24|1602.33
#2023-03-27|1585.93
#2023-03-28|1591.20
#2023-03-29|1611.64
#2023-03-30|1615.79
#2023-03-31|1626.80
#2023-04-03|1623.93
#2023-04-04|1615.36
#2023-04-05|1619.43
#2023-04-06|1619.12
#2023-04-07|1619.91
#2023-04-10|1621.61
#2023-04-11|1628.62
#2023-04-12|1620.12
#2023-04-13|1619.94
#2023-04-14|1627.81
#2023-04-17|1633.58
#2023-04-18|1624.98
#2023-04-19|1608.38
#2023-04-20|1605.88
#2023-04-21|1591.27
#2023-04-24|1591.14
#2023-04-25|1569.84
#2023-04-26|1577.28
#2023-04-27|1580.62
#2023-04-28|1589.74
#2023-05-01|1589.74
#2023-05-02|1591.07
#2023-05-03|1580.59
#2023-05-04|1595.61
#2023-05-05|1599.97
#2023-05-08|1612.48
#2023-05-09|1599.12
#2023-05-10|1597.18
#2023-05-11|1593.67
#2023-05-12|1587.15
#2023-05-15|1595.93
#2023-05-16|1601.80
#2023-05-17|1592.31
#2023-05-18|1600.82
#2023-05-19|1594.03
#2023-05-22|1604.13
#2023-05-23|1597.01
#2023-05-24|1584.63
#2023-05-25|1574.93
#2023-05-26|1587.94
#2023-05-29|1588.69
#2023-05-30|1590.14
#2023-05-31|1575.35
#2023-06-01|1573.53
#2023-06-02|1609.23
#2023-06-05|1609.95
#2023-06-06|1609.33
#2023-06-07|1624.67
#2023-06-08|1618.58
#2023-06-09|1627.00
#2023-06-12|1631.29
#2023-06-13|1649.54
#2023-06-14|1649.70
#2023-06-15|1668.38
#2023-06-16|1680.28
#2023-06-19|1668.43
#2023-06-20|1652.75
#2023-06-21|1639.71
#2023-06-22|1635.42
#2023-06-23|1621.43
#2023-06-26|1615.92
#2023-06-27|1625.81
#2023-06-28|1628.31
#2023-06-29|1620.83
#2023-06-30|1626.88
#2023-07-03|1650.27
#2023-07-04|1659.41
#2023-07-05|1647.84
#2023-07-06|1625.50
#2023-07-07|1611.64
#2023-07-10|1617.05
#2023-07-11|1637.54
#2023-07-12|1648.01
#2023-07-13|1672.73
#2023-07-14|1690.23
#2023-07-17|1692.61
#2023-07-18|1677.98
#2023-07-19|1674.22
#2023-07-20|1671.91
#2023-07-21|1663.72
#2023-07-24|1650.33
#2023-07-25|1686.68
#2023-07-26|1686.25
#2023-07-27|1697.44
#2023-07-28|1706.87
#2023-07-31|1714.08
#2023-08-01|1711.07
#2023-08-02|1676.40
#2023-08-03|1670.10
#2023-08-04|1675.30
#2023-08-07|1679.51
#2023-08-08|1659.03
#2023-08-09|1665.76
#2023-08-10|1659.32
#2023-08-11|1645.67
#2023-08-14|1627.38
#2023-08-15|1622.28
#2023-08-16|1616.02
#2023-08-17|1615.44
#2023-08-18|1596.07
#2023-08-21|1591.39
#2023-08-22|1603.28
#2023-08-23|1609.55
#2023-08-24|1631.61
#2023-08-25|1610.56
#2023-08-28|1618.83
#2023-08-29|1635.59
#2023-08-30|1636.44
#2023-08-31|1627.56
#2023-09-01|1631.57
#2023-09-04|1655.52
#2023-09-05|1643.20
#2023-09-06|1640.44
#2023-09-07|1629.71
#2023-09-08|1631.76
#2023-09-11|1632.32
#2023-09-12|1629.22
#2023-09-13|1627.01
#2023-09-14|1638.38
#2023-09-15|1644.29
#2023-09-18|1627.22
#2023-09-19|1626.15
#2023-09-20|1612.78
#2023-09-21|1593.41
#2023-09-22|1610.18
#2023-09-25|1599.95
#2023-09-26|1584.67
#2023-09-27|1589.85
#2023-09-28|1577.19
#2023-09-29|1594.55
#2023-10-02|1599.20
#2023-10-03|1574.61
#2023-10-04|1559.24
#2023-10-05|1567.52
#2023-10-06|1581.18
#2023-10-09|1578.12
#2023-10-10|1588.36
#2023-10-11|1608.32
#2023-10-12|1623.40
#2023-10-13|1603.90
#2023-10-16|1589.69
#2023-10-17|1594.85
#2023-10-18|1581.12
#2023-10-19|1564.26
#2023-10-20|1556.80
#2023-10-23|1542.68
#2023-10-24|1540.29
#2023-10-25|1545.68
#2023-10-26|1526.91
#2023-10-27|1546.65
#2023-10-30|1551.36
#2023-10-31|1536.84
#2023-11-01|1531.42
#2023-11-02|1554.19
#2023-11-03|1576.79
#2023-11-06|1604.64
#2023-11-07|1594.71
#2023-11-08|1593.97
#2023-11-09|1591.24
#2023-11-10|1575.89
#2023-11-13|1588.90
#2023-11-14|1588.17
#2023-11-15|1628.85
#2023-11-16|1626.39
#2023-11-17|1615.38
#2023-11-20|1628.31
#2023-11-21|1638.44
#2023-11-22|1632.01
#2023-11-23|1640.48
#2023-11-24|1627.44
#2023-11-27|1623.58
#2023-11-28|1628.71
#2023-11-29|1624.67
#2023-11-30|1628.89
#2023-12-01|1622.71
#2023-12-04|1623.82
#2023-12-05|1614.15
#2023-12-06|1621.30
#2023-12-07|1613.32
#2023-12-08|1617.81
#2023-12-11|1612.54
#2023-12-12|1617.60
#2023-12-13|1611.41
#2023-12-14|1634.69
#2023-12-15|1656.80
#2023-12-18|1649.56
#2023-12-19|1642.96
#2023-12-20|1639.30
#2023-12-21|1640.67
#2023-12-22|1628.96
#2023-12-25|1629.46
#2023-12-26|1638.32
#2023-12-27|1659.36
#2023-12-28|1683.99
#2023-12-29|1686.06
#2024-01-01|1687.05
#2024-01-02|1675.01
#2024-01-03|1658.71
#2024-01-04|1666.05
#2024-01-05|1658.89
#2024-01-08|1644.46
#2024-01-09|1641.27
#2024-01-10|1636.94
#2024-01-11|1648.04
#2024-01-12|1651.95
#2024-01-15|1652.70
#2024-01-16|1630.93
#2024-01-17|1590.83
#2024-01-18|1595.15
#2024-01-19|1609.72
#2024-01-22|1600.86
#2024-01-23|1605.01
#2024-01-24|1631.28
#2024-01-25|1643.79
#2024-01-26|1631.35
#2024-01-29|1649.13
#2024-01-30|1631.79
#2024-01-31|1622.53
#2024-02-01|1627.55
#2024-02-02|1637.07
#2024-02-05|1630.56
#2024-02-06|1659.30
#2024-02-07|1658.86
#2024-02-08|1648.20
#2024-02-09|1643.03
#2024-02-12|1638.28
#2024-02-13|1641.40
#2024-02-14|1648.32
#2024-02-15|1668.57
#2024-02-16|1685.81
#2024-02-19|1679.30
#2024-02-20|1687.64
#2024-02-21|1691.81
#2024-02-22|1712.09
#2024-02-23|1712.45
#2024-02-26|1708.01
#2024-02-27|1712.14
#2024-02-28|1694.07
#2024-02-29|1697.87
#2024-03-01|1706.31
#2024-03-04|1720.75
#2024-03-05|1705.99
#2024-03-06|1722.05
#2024-03-07|1726.85
#2024-03-08|1738.74
#2024-03-11|1741.84
#2024-03-12|1760.68
#2024-03-13|1749.52
#2024-03-14|1754.46
#2024-03-15|1731.52
#2024-03-18|1740.34
#2024-03-19|1722.29
#2024-03-20|1719.93
#2024-03-21|1748.86
#2024-03-22|1734.28
#2024-03-25|1732.62
#2024-03-26|1735.57
#2024-03-27|1730.97
#2024-03-28|1738.67
#2024-03-29|1743.66
#2024-04-01|1745.58
#2024-04-02|1761.73
#2024-04-03|1751.51
#2024-04-04|1753.98
#2024-04-05|1752.47
#2024-04-08|1758.09
#2024-04-09|1773.96
#2024-04-10|1788.75
#2024-04-11|1783.27
#2024-04-12|1765.12
#2024-04-15|1743.96
#2024-04-16|1711.09
#2024-04-17|1718.65
#2024-04-18|1725.13
#2024-04-19|1694.54
#2024-04-22|1704.05
#2024-04-23|1722.85
#2024-04-24|1755.69
#2024-04-25|1749.87
#2024-04-26|1769.26
#2024-04-29|1785.13
#2024-04-30|1781.87
#2024-05-01|1781.71
#2024-05-02|1791.93
#2024-05-03|1806.06
#2024-05-06|1815.22
#2024-05-07|1809.32
#2024-05-08|1803.46
#2024-05-09|1801.35
#2024-05-10|1820.60
#2024-05-13|1834.94
#2024-05-14|1844.53
#2024-05-15|1852.43
#2024-05-16|1876.24
#2024-05-17|1885.18
#2024-05-20|1887.51
#2024-05-21|1871.83
#2024-05-22|1883.21
#2024-05-23|1880.86
#2024-05-24|1869.34
#2024-05-27|1883.85
#2024-05-28|1882.57
#2024-05-29|1855.15
#2024-05-30|1831.28
#2024-05-31|1817.74
#2024-06-03|1861.44
#2024-06-04|1822.19
#2024-06-05|1846.24
#2024-06-06|1868.90
#2024-06-07|1875.40
#2024-06-10|1872.42
#2024-06-11|1861.85
#2024-06-12|1867.60
#2024-06-13|1885.75
#2024-06-14|1888.55
#2024-06-17|1885.25
#2024-06-18|1894.43
#2024-06-19|1923.44
#2024-06-20|1925.52
#2024-06-21|1909.90
#2024-06-24|1898.73
#2024-06-25|1905.18
#2024-06-26|1908.95
#2024-06-27|1898.83
#2024-06-28|1904.97
#2024-07-01|1907.48
#2024-07-02|1898.68
#2024-07-03|1921.32
#2024-07-04|1943.29
#2024-07-05|1939.69
#2024-07-08|1944.77
#2024-07-09|1949.85
#2024-07-10|1948.39
#2024-07-11|1974.06
#2024-07-12|1975.71
#2024-07-15|1966.38
#2024-07-16|1959.37
#2024-07-17|1951.68
#2024-07-18|1943.50
#2024-07-19|1906.06
#2024-07-22|1895.98
#2024-07-23|1906.17
#2024-07-24|1900.64
#2024-07-25|1889.01
#2024-07-26|1880.13
#2024-07-29|1888.14
#2024-07-30|1882.37
#2024-07-31|1898.84
#2024-08-01|1911.45
#2024-08-02|1864.72
#2024-08-05|1790.16
#2024-08-06|1808.60
#2024-08-07|1849.85
#2024-08-08|1838.24
#2024-08-09|1871.00
#2024-08-12|1881.63
#2024-08-13|1880.72
#2024-08-14|1886.50
#2024-08-15|1880.33
#2024-08-16|1916.19
#2024-08-19|1934.49
#2024-08-20|1939.20
#2024-08-21|1931.06
#2024-08-22|1935.95
#2024-08-23|1935.06
#2024-08-26|1951.63
#2024-08-27|1947.01
#2024-08-28|1945.47
#2024-08-29|1944.78
#2024-08-30|1956.07
#2024-09-02|1946.38
#2024-09-03|1940.10
#2024-09-04|1905.24
#2024-09-05|1913.25
#2024-09-06|1919.11
#2024-09-09|1898.30
#2024-09-10|1901.59
#2024-09-11|1896.60
#2024-09-12|1930.42
#2024-09-13|1941.85
#2024-09-16|1951.10
#2024-09-17|1959.32
#2024-09-18|1950.56
#2024-09-19|1978.11
#2024-09-20|1997.83
#2024-09-23|2005.35
#2024-09-24|2040.28
#2024-09-25|2057.33
#2024-09-26|2099.27
#2024-09-27|2126.79
#2024-09-30|2127.09
#2024-10-01|2128.44
#2024-10-02|2175.78
#2024-10-03|2143.29
#2024-10-04|2157.35
#2024-10-07|2173.09
#2024-10-08|2095.16
#2024-10-09|2085.83
#2024-10-10|2106.33
#2024-10-11|2113.38
#2024-10-14|2112.94
#2024-10-15|2092.55
#2024-10-16|2083.13
#2024-10-17|2068.50
#2024-10-18|2114.80
#2024-10-21|2101.76
#2024-10-22|2089.97
#2024-10-23|2092.50
#2024-10-24|2073.95
#2024-10-25|2075.45
#2024-10-28|2075.12
#2024-10-29|2071.61
#2024-10-30|2055.22
#2024-10-31|2047.84
#2024-11-01|2057.71
#2024-11-04|2061.08
#2024-11-05|2088.53
#2024-11-06|2075.38
#2024-11-07|2086.03
#2024-11-08|2084.23
#2024-11-11|2067.67
#2024-11-12|2018.86
#2024-11-13|2004.24
#2024-11-14|1982.27
#2024-11-15|1984.72
#2024-11-18|1981.95
#2024-11-19|1999.63
#2024-11-20|1996.51
#2024-11-21|1978.97
#2024-11-22|1986.14
#2024-11-25|1997.17
#2024-11-26|1984.96
#2024-11-27|1993.10
#2024-11-28|1977.28
#2024-11-29|1983.23
#2024-12-02|2004.11
#2024-12-03|2025.60
#2024-12-04|2036.13
#2024-12-05|2036.24
#2024-12-06|2048.19
#2024-12-09|2069.47
#2024-12-10|2057.96
#2024-12-11|2046.45
#2024-12-12|2057.16
#2024-12-13|2044.79
#2024-12-16|2037.92
#2024-12-17|2021.50
#2024-12-18|2029.28
#2024-12-19|2006.07
#2024-12-20|1982.85
#2024-12-23|2009.17
#2024-12-24|2016.20
#2024-12-25|2019.02
#2024-12-26|2019.62
#2024-12-27|2020.25
#2024-12-30|2013.44
#2024-12-31|2007.08
#2025-01-01|2009.63
#2025-01-02|1996.28
#2025-01-03|1997.32
#2025-01-06|1999.83
#2025-01-07|1998.81
#2025-01-08|1976.92
#2025-01-09|1961.82
#2025-01-10|1945.48
#2025-01-13|1905.52
#2025-01-14|1932.69
#2025-01-15|1929.91
#2025-01-16|1955.97
#2025-01-17|1960.20
#2025-01-20|1983.75
#2025-01-21|1984.54
#2025-01-22|1983.49
#2025-01-23|1982.56
#2025-01-24|1995.27
#2025-01-27|1991.82
#2025-01-28|1993.56
#2025-01-29|2000.49
#2025-01-30|2000.42
#2025-01-31|2004.75
#2025-02-03|1965.70
#2025-02-04|2003.17
#2025-02-05|2008.87
#2025-02-06|2017.46
#2025-02-07|2034.56
#2025-02-10|2031.75
#2025-02-11|2019.85
#2025-02-12|2036.14
#2025-02-13|2035.48
#2025-02-14|2058.79
#2025-02-17|2074.25
#2025-02-18|2089.68
#2025-02-19|2083.52
#2025-02-20|2069.39
#2025-02-21|2110.06
#2025-02-24|2089.76
#2025-02-25|2057.67
#2025-02-26|2091.12
#2025-02-27|2071.92
#2025-02-28|2024.26
#2025-03-03|2019.85
#2025-03-04|2011.23
#2025-03-05|2056.98
#2025-03-06|2089.19
#2025-03-07|2083.79
#2025-03-10|2054.24
#2025-03-11|2045.69
#2025-03-12|2044.31
#2025-03-13|2027.22
#2025-03-14|2049.81
#2025-03-17|2063.49
#2025-03-18|2101.65
#2025-03-19|2094.56
#2025-03-20|2091.06
#2025-03-21|2072.56
#2025-03-24|2085.69
#2025-03-25|2067.13
#2025-03-26|2068.45
#2025-03-27|2067.27
#2025-03-28|2053.72
#2025-03-31|2016.97
#2025-04-01|2029.72
#2025-04-02|2037.54
#2025-04-03|2023.66
#2025-04-04|2010.33
#2025-04-07|1831.13
#2025-04-08|1828.78
#2025-04-09|1803.54
#2025-04-10|1864.41
#2025-04-11|1907.18
#2025-04-14|1926.14
#2025-04-15|1955.46
#2025-04-16|1931.55
#2025-04-17|1949.23
#2025-04-18|1951.66
#2025-04-21|1957.03
#2025-04-22|1956.63
#2025-04-23|2001.36
#2025-04-24|1990.74
#2025-04-25|1995.44
#2025-04-28|2010.84
#2025-04-29|2018.78
#2025-04-30|2035.25
#2025-05-01|2035.04
#2025-05-02|2083.16
#2025-05-05|2106.26
#2025-05-06|2096.51
#2025-05-07|2093.81
#2025-05-08|2077.43
#2025-05-09|2087.31
#2025-05-12|2143.88
#2025-05-13|2127.15
#2025-05-14|2165.80
#2025-05-15|2166.95
#2025-05-16|2168.67
#2025-05-19|2156.49
#2025-05-20|2153.61
#2025-05-21|2174.42
#2025-05-22|2156.37
#2025-05-23|2171.39
#2025-05-26|2162.68
#2025-05-27|2152.81
#2025-05-28|2149.47
#2025-05-29|2160.08
#2025-05-30|2142.56
#2025-06-02|2129.58
#2025-06-03|2138.03
#2025-06-04|2160.74
#2025-06-05|2177.66
#2025-06-06|2182.00
#2025-06-09|2202.77
#2025-06-10|2219.47
#2025-06-11|2236.99
#2025-06-12|2219.30
#2025-06-13|2197.73
#2025-06-16|2209.73
#2025-06-17|2209.10
#2025-06-18|2200.25
#2025-06-19|2163.58
#2025-06-20|2185.59
#2025-06-23|2170.41
#2025-06-24|2216.53
#2025-06-25|2240.91
#2025-06-26|2255.79
#2025-06-27|2267.76
#2025-06-30|2243.93
#2025-07-01|2259.40
#2025-07-02|2263.65
#2025-07-03|2272.30
#2025-07-04|2264.19
#2025-07-07|2251.94
#2025-07-08|2259.66
#2025-07-09|2254.38
#2025-07-10|2258.70
#2025-07-11|2257.44
#2025-07-14|2257.71
#2025-07-15|2286.45
#2025-07-16|2288.24
#2025-07-17|2289.29
#2025-07-18|2307.19
#2025-07-21|2312.57
#2025-07-22|2300.96
#2025-07-23|2333.89
#2025-07-24|2336.21
#2025-07-25|2314.01
#2025-07-28|2311.30
#2025-07-29|2305.55
#2025-07-30|2299.08
#2025-07-31|2279.78
#2025-08-01|2255.70
#2025-08-04|2272.95
#2025-08-05|2287.47
#2025-08-06|2278.45
#2025-08-07|2306.94
#2025-08-08|2290.55
#2025-08-11|2299.20
#2025-08-12|2295.56
#2025-08-13|2335.73
#2025-08-14|2329.28
#2025-08-15|2327.44
#2025-08-18|2341.32
#2025-08-19|2343.64
#2025-08-20|2318.29
#2025-08-21|2319.26
#2025-08-22|2313.43
#2025-08-25|2353.96
#2025-08-26|2334.57
#2025-08-27|2328.27
#2025-08-28|2300.19
#2025-08-29|2294.83
#2025-09-01|2321.32
#2025-09-02|2314.68
#2025-09-03|2319.80
#2025-09-04|2307.30
#2025-09-05|2334.88
#2025-09-08|2350.10
#2025-09-09|2378.14
#2025-09-10|2400.10
#2025-09-11|2396.37
#2025-09-12|2427.94
#2025-09-15|2428.27
#2025-09-16|2446.93
#2025-09-17|2468.54
#2025-09-18|2463.20
#2025-09-19|2453.39
#2025-09-22|2452.67
#2025-09-23|2450.37
#2025-09-24|2460.31
#2025-09-25|2446.86
#2025-09-26|2406.85
#2025-09-29|2426.16
#2025-09-30|2442.71
#2025-10-01|2456.27
#2025-10-02|2487.19
#2025-10-03|2501.53
#2025-10-06|2498.61
#2025-10-07|2510.60
#2025-10-08|2497.05
#2025-10-09|2507.00
#2025-10-10|2485.90
#2025-10-13|2456.76
#2025-10-14|2424.86
#2025-10-15|2474.96
#2025-10-16|2492.70
#2025-10-17|2454.69
#2025-10-20|2493.81
#2025-10-21|2503.82
#2025-10-22|2488.88
#2025-10-23|2490.30
#2025-10-24|2496.49
#2025-10-27|2529.92
#2025-10-28|2518.79
#2025-10-29|2536.17
#2025-10-30|2526.10
#2025-10-31|2499.80
#2025-11-03|2508.17
#2025-11-04|2486.01
#2025-11-05|2471.45
#2025-11-06|2490.47
#2025-11-07|2468.71
#2025-11-10|2493.04
#2025-11-11|2491.23
#2025-11-12|2504.99
#2025-11-13|2509.16
#2025-11-14|2471.05
#2025-11-17|2473.10
#2025-11-18|2430.74
#2025-11-19|2427.90
#2025-11-20|2451.87
#2025-11-21|2384.47
#2025-11-24|2402.87
#2025-11-25|2423.60
#2025-11-26|2447.92
#2025-11-27|2446.80
#2025-11-28|2443.97
#2025-12-01|2441.50
#2025-12-02|2444.70
#2025-12-03|2437.01
#2025-12-04|2444.68
#2025-12-05|2460.91
#2025-12-08|2456.44
#2025-12-09|2441.37
#2025-12-10|2447.79
#2025-12-11|2431.64
#2025-12-12|2460.16
#2025-12-15|2430.73
#2025-12-16|2395.77
#2025-12-17|2406.28
#2025-12-18|2403.59
#2025-12-19|2430.03
#2025-12-22|2452.31
#2025-12-23|2454.99
#2025-12-24|2455.50
#2025-12-25|2454.94
#2025-12-26|2458.18
#2025-12-29|2455.24
#2025-12-30|2460.07
#2025-12-31|2467.42
#2026-01-01|2469.01
#2026-01-02|2508.54
#2026-01-05|2534.14
#2026-01-06|2556.33
#2026-01-07|2547.18
#2026-01-08|2520.01
#2026-01-09|2512.37
#2026-01-12|2537.71
#2026-01-13|2548.41
#2026-01-14|2564.13
#2026-01-15|2554.34
#2026-01-16|2566.38
#2026-01-19|2559.44
#2026-01-20|2546.16
#2026-01-21|2525.54
#2026-01-22|2546.44
#2026-01-23|2547.34
#2026-01-26|2550.59
#2026-01-27|2575.76
#2026-01-28|2616.50
#2026-01-29|2609.59
#2026-01-30|2567.99
#2026-02-02|2525.75
#2026-02-03|2571.85
#2026-02-04|2570.12
#2026-02-05|2550.37
#2026-02-06|2539.51
#2026-02-09|2586.85
#2026-02-10|2617.14
#2026-02-11|2640.07
#2026-02-12|2630.70
#2026-02-13|2604.15
#2026-02-16|2612.45
#2026-02-17|2615.09
#2026-02-18|2619.00
#2026-02-19|2610.33
#2026-02-20|2596.29
#2026-02-23|2627.41
#2026-02-24|2629.93
#2026-02-25|2661.40
#2026-02-26|2648.12
#2026-02-27|2642.57
#2026-03-02|2589.80
#2026-03-03|2552.46
#2026-03-04|2468.64
#2026-03-05|2505.53
#2026-03-06|2509.69
#2026-03-09|2432.62
#2026-03-10|2490.99
#2026-03-11|2522.60
#2026-03-12|2492.72
#2026-03-13|2459.95
#2026-03-16|2467.31
#2026-03-17|2493.75
#2026-03-18|2522.41
#2026-03-19|2452.50
#2026-03-20|2431.42
#2026-03-23|2356.84
#2026-03-24|2391.10
#2026-03-25|2440.85
#2026-03-26|2422.06
#2026-03-27|2397.77
#2026-03-30|2352.55
#2026-03-31|2330.31
#2026-04-01|2406.09
#2026-04-02|2393.54