Table Data - NASDAQ Emerging Markets: Asia Total Return Index
| Title | NASDAQ Emerging Markets: Asia Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIAT |
| 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: NQEMASIAT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 247.35 |
| 2001-04-02 | 241.80 |
| 2001-04-03 | 236.13 |
| 2001-04-04 | 229.29 |
| 2001-04-05 | 229.61 |
| 2001-04-06 | 234.03 |
| 2001-04-09 | 229.14 |
| 2001-04-10 | 228.14 |
| 2001-04-11 | 233.22 |
| 2001-04-12 | 235.27 |
| 2001-04-13 | . |
| 2001-04-16 | 233.28 |
| 2001-04-17 | 233.28 |
| 2001-04-18 | 240.33 |
| 2001-04-19 | 247.60 |
| 2001-04-20 | 245.52 |
| 2001-04-23 | 245.77 |
| 2001-04-24 | 245.66 |
| 2001-04-25 | 245.06 |
| 2001-04-26 | 244.44 |
| 2001-04-27 | 241.21 |
| 2001-04-30 | 243.90 |
| 2001-05-01 | 244.05 |
| 2001-05-02 | 247.14 |
| 2001-05-03 | 249.63 |
| 2001-05-04 | 244.19 |
| 2001-05-07 | 245.46 |
| 2001-05-08 | 243.95 |
| 2001-05-09 | 244.35 |
| 2001-05-10 | 241.84 |
| 2001-05-11 | 244.12 |
| 2001-05-14 | 242.07 |
| 2001-05-15 | 241.08 |
| 2001-05-16 | 238.77 |
| 2001-05-17 | 243.77 |
| 2001-05-18 | 243.02 |
| 2001-05-21 | 240.66 |
| 2001-05-22 | 242.37 |
| 2001-05-23 | 248.00 |
| 2001-05-24 | 248.37 |
| 2001-05-25 | 247.41 |
| 2001-05-28 | . |
| 2001-05-29 | 245.18 |
| 2001-05-30 | 243.12 |
| 2001-05-31 | 240.97 |
| 2001-06-01 | 238.61 |
| 2001-06-04 | 238.43 |
| 2001-06-05 | 239.02 |
| 2001-06-06 | 242.33 |
| 2001-06-07 | 241.95 |
| 2001-06-08 | 246.55 |
| 2001-06-11 | 246.08 |
| 2001-06-12 | 245.90 |
| 2001-06-13 | 244.98 |
| 2001-06-14 | 241.52 |
| 2001-06-15 | 241.33 |
| 2001-06-18 | 236.90 |
| 2001-06-19 | 237.01 |
| 2001-06-20 | 235.48 |
| 2001-06-21 | 235.48 |
| 2001-06-22 | 234.15 |
| 2001-06-25 | 234.35 |
| 2001-06-26 | 231.37 |
| 2001-06-27 | 231.85 |
| 2001-06-28 | 229.34 |
| 2001-06-29 | 234.07 |
| 2001-07-02 | 233.87 |
| 2001-07-03 | 233.50 |
| 2001-07-04 | . |
| 2001-07-05 | 231.04 |
| 2001-07-06 | 229.50 |
| 2001-07-09 | 225.59 |
| 2001-07-10 | 224.76 |
| 2001-07-11 | 221.02 |
| 2001-07-12 | 224.16 |
| 2001-07-13 | 220.10 |
| 2001-07-16 | 217.86 |
| 2001-07-17 | 217.39 |
| 2001-07-18 | 214.21 |
| 2001-07-19 | 213.80 |
| 2001-07-20 | 213.83 |
| 2001-07-23 | 210.84 |
| 2001-07-24 | 208.97 |
| 2001-07-25 | 210.72 |
| 2001-07-26 | 214.30 |
| 2001-07-27 | 216.00 |
| 2001-07-30 | 215.29 |
| 2001-07-31 | 217.37 |
| 2001-08-01 | 219.61 |
| 2001-08-02 | 222.97 |
| 2001-08-03 | 223.53 |
| 2001-08-06 | 220.97 |
| 2001-08-07 | 218.82 |
| 2001-08-08 | 220.90 |
| 2001-08-09 | 217.44 |
| 2001-08-10 | 218.65 |
| 2001-08-13 | 219.90 |
| 2001-08-14 | 224.34 |
| 2001-08-15 | 225.31 |
| 2001-08-16 | 225.48 |
| 2001-08-17 | 223.36 |
| 2001-08-20 | 219.47 |
| 2001-08-21 | 220.23 |
| 2001-08-22 | 218.51 |
| 2001-08-23 | 218.42 |
| 2001-08-24 | 215.61 |
| 2001-08-27 | 218.98 |
| 2001-08-28 | 218.32 |
| 2001-08-29 | 219.61 |
| 2001-08-30 | 218.89 |
| 2001-08-31 | 217.17 |
| 2001-09-03 | . |
| 2001-09-04 | 218.06 |
| 2001-09-05 | 215.78 |
| 2001-09-06 | 213.53 |
| 2001-09-07 | 212.49 |
| 2001-09-10 | 210.95 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 183.90 |
| 2001-09-18 | 185.70 |
| 2001-09-19 | 188.36 |
| 2001-09-20 | 185.24 |
| 2001-09-21 | 179.87 |
| 2001-09-24 | 180.62 |
| 2001-09-25 | 177.91 |
| 2001-09-26 | 180.61 |
| 2001-09-27 | 180.05 |
| 2001-09-28 | 182.98 |
| 2001-10-01 | 182.61 |
| 2001-10-02 | 179.53 |
| 2001-10-03 | 178.35 |
| 2001-10-04 | 181.83 |
| 2001-10-05 | 183.81 |
| 2001-10-08 | 180.41 |
| 2001-10-09 | 185.90 |
| 2001-10-10 | 185.94 |
| 2001-10-11 | 191.75 |
| 2001-10-12 | 191.91 |
| 2001-10-15 | 189.94 |
| 2001-10-16 | 192.38 |
| 2001-10-17 | 194.27 |
| 2001-10-18 | 192.75 |
| 2001-10-19 | 193.65 |
| 2001-10-22 | 194.03 |
| 2001-10-23 | 195.44 |
| 2001-10-24 | 199.63 |
| 2001-10-25 | 200.21 |
| 2001-10-26 | 201.16 |
| 2001-10-29 | 201.98 |
| 2001-10-30 | 196.61 |
| 2001-10-31 | 196.77 |
| 2001-11-01 | 197.89 |
| 2001-11-02 | 199.70 |
| 2001-11-05 | 202.54 |
| 2001-11-06 | 203.13 |
| 2001-11-07 | 203.70 |
| 2001-11-08 | 206.01 |
| 2001-11-09 | 207.45 |
| 2001-11-12 | 209.00 |
| 2001-11-13 | 208.87 |
| 2001-11-14 | 214.90 |
| 2001-11-15 | 219.69 |
| 2001-11-16 | 221.67 |
| 2001-11-19 | 225.57 |
| 2001-11-20 | 221.35 |
| 2001-11-21 | 223.71 |
| 2001-11-22 | . |
| 2001-11-23 | 227.64 |
| 2001-11-26 | 232.58 |
| 2001-11-27 | 231.65 |
| 2001-11-28 | 224.78 |
| 2001-11-29 | 224.40 |
| 2001-11-30 | 225.63 |
| 2001-12-03 | 230.77 |
| 2001-12-04 | 233.96 |
| 2001-12-05 | 242.64 |
| 2001-12-06 | 248.91 |
| 2001-12-07 | 253.00 |
| 2001-12-10 | 247.74 |
| 2001-12-11 | 247.18 |
| 2001-12-12 | 253.91 |
| 2001-12-13 | 248.98 |
| 2001-12-14 | 248.08 |
| 2001-12-17 | 244.38 |
| 2001-12-18 | 241.79 |
| 2001-12-19 | 240.87 |
| 2001-12-20 | 243.99 |
| 2001-12-21 | 236.53 |
| 2001-12-24 | 237.82 |
| 2001-12-25 | . |
| 2001-12-26 | 242.00 |
| 2001-12-27 | 242.91 |
| 2001-12-28 | 247.96 |
| 2001-12-31 | 252.33 |
| 2002-01-01 | . |
| 2002-01-02 | 255.04 |
| 2002-01-03 | 254.73 |
| 2002-01-04 | 261.02 |
| 2002-01-07 | 266.21 |
| 2002-01-08 | 262.47 |
| 2002-01-09 | 264.22 |
| 2002-01-10 | 261.07 |
| 2002-01-11 | 256.91 |
| 2002-01-14 | 257.52 |
| 2002-01-15 | 253.82 |
| 2002-01-16 | 250.91 |
| 2002-01-17 | 251.43 |
| 2002-01-18 | 251.17 |
| 2002-01-21 | . |
| 2002-01-22 | 256.04 |
| 2002-01-23 | 257.39 |
| 2002-01-24 | 259.50 |
| 2002-01-25 | 264.62 |
| 2002-01-28 | 266.65 |
| 2002-01-29 | 264.03 |
| 2002-01-30 | 260.72 |
| 2002-01-31 | 262.21 |
| 2002-02-01 | 261.35 |
| 2002-02-04 | 260.72 |
| 2002-02-05 | 261.72 |
| 2002-02-06 | 263.33 |
| 2002-02-07 | 260.86 |
| 2002-02-08 | 262.63 |
| 2002-02-11 | 263.19 |
| 2002-02-12 | 263.29 |
| 2002-02-13 | 263.55 |
| 2002-02-14 | 270.18 |
| 2002-02-15 | 269.90 |
| 2002-02-18 | . |
| 2002-02-19 | 268.94 |
| 2002-02-20 | 264.19 |
| 2002-02-21 | 263.98 |
| 2002-02-22 | 262.77 |
| 2002-02-25 | 260.06 |
| 2002-02-26 | 261.20 |
| 2002-02-27 | 267.42 |
| 2002-02-28 | 266.80 |
| 2002-03-01 | 267.05 |
| 2002-03-04 | 274.27 |
| 2002-03-05 | 278.33 |
| 2002-03-06 | 281.80 |
| 2002-03-07 | 280.63 |
| 2002-03-08 | 279.31 |
| 2002-03-11 | 283.77 |
| 2002-03-12 | 282.85 |
| 2002-03-13 | 281.43 |
| 2002-03-14 | 281.74 |
| 2002-03-15 | 278.97 |
| 2002-03-18 | 280.43 |
| 2002-03-19 | 280.05 |
| 2002-03-20 | 283.12 |
| 2002-03-21 | 281.62 |
| 2002-03-22 | 284.16 |
| 2002-03-25 | 282.98 |
| 2002-03-26 | 283.41 |
| 2002-03-27 | 284.13 |
| 2002-03-28 | 284.75 |
| 2002-03-29 | . |
| 2002-04-01 | 283.45 |
| 2002-04-02 | 286.78 |
| 2002-04-03 | 287.80 |
| 2002-04-04 | 286.10 |
| 2002-04-05 | 286.65 |
| 2002-04-08 | 284.87 |
| 2002-04-09 | 281.90 |
| 2002-04-10 | 279.36 |
| 2002-04-11 | 280.54 |
| 2002-04-12 | 284.21 |
| 2002-04-15 | 286.60 |
| 2002-04-16 | 288.11 |
| 2002-04-17 | 295.13 |
| 2002-04-18 | 295.33 |
| 2002-04-19 | 295.04 |
| 2002-04-22 | 295.04 |
| 2002-04-23 | 295.42 |
| 2002-04-24 | 295.30 |
| 2002-04-25 | 289.36 |
| 2002-04-26 | 288.64 |
| 2002-04-29 | 283.04 |
| 2002-04-30 | 282.06 |
| 2002-05-01 | 282.08 |
| 2002-05-02 | 280.87 |
| 2002-05-03 | 281.89 |
| 2002-05-06 | 273.78 |
| 2002-05-07 | 274.64 |
| 2002-05-08 | 277.09 |
| 2002-05-09 | 277.27 |
| 2002-05-10 | 276.55 |
| 2002-05-13 | 275.60 |
| 2002-05-14 | 277.55 |
| 2002-05-15 | 283.74 |
| 2002-05-16 | 281.58 |
| 2002-05-17 | 284.19 |
| 2002-05-20 | 279.61 |
| 2002-05-21 | 273.90 |
| 2002-05-22 | 278.36 |
| 2002-05-23 | 275.47 |
| 2002-05-24 | 280.02 |
| 2002-05-27 | . |
| 2002-05-28 | 279.02 |
| 2002-05-29 | 277.58 |
| 2002-05-30 | 277.80 |
| 2002-05-31 | 273.85 |
| 2002-06-03 | 273.93 |
| 2002-06-04 | 272.84 |
| 2002-06-05 | 274.22 |
| 2002-06-06 | 274.74 |
| 2002-06-07 | 269.10 |
| 2002-06-10 | 272.16 |
| 2002-06-11 | 271.18 |
| 2002-06-12 | 270.95 |
| 2002-06-13 | 274.46 |
| 2002-06-14 | 273.76 |
| 2002-06-17 | 271.41 |
| 2002-06-18 | 271.09 |
| 2002-06-19 | 264.52 |
| 2002-06-20 | 265.85 |
| 2002-06-21 | 266.59 |
| 2002-06-24 | 265.19 |
| 2002-06-25 | 262.64 |
| 2002-06-26 | 253.00 |
| 2002-06-27 | 253.77 |
| 2002-06-28 | 259.98 |
| 2002-07-01 | 256.23 |
| 2002-07-02 | 257.09 |
| 2002-07-03 | 258.73 |
| 2002-07-04 | . |
| 2002-07-05 | 267.64 |
| 2002-07-08 | 270.84 |
| 2002-07-09 | 274.42 |
| 2002-07-10 | 271.12 |
| 2002-07-11 | 265.73 |
| 2002-07-12 | 273.37 |
| 2002-07-15 | 272.47 |
| 2002-07-16 | 269.81 |
| 2002-07-17 | 268.39 |
| 2002-07-18 | 268.42 |
| 2002-07-19 | 264.29 |
| 2002-07-22 | 256.87 |
| 2002-07-23 | 261.07 |
| 2002-07-24 | 253.42 |
| 2002-07-25 | 254.08 |
| 2002-07-26 | 244.23 |
| 2002-07-29 | 243.34 |
| 2002-07-30 | 250.18 |
| 2002-07-31 | 249.16 |
| 2002-08-01 | 247.99 |
| 2002-08-02 | 246.26 |
| 2002-08-05 | 236.52 |
| 2002-08-06 | 233.92 |
| 2002-08-07 | 238.78 |
| 2002-08-08 | 238.07 |
| 2002-08-09 | 242.83 |
| 2002-08-12 | 243.34 |
| 2002-08-13 | 245.06 |
| 2002-08-14 | 247.58 |
| 2002-08-15 | 249.09 |
| 2002-08-16 | 250.18 |
| 2002-08-19 | 249.06 |
| 2002-08-20 | 252.09 |
| 2002-08-21 | 252.18 |
| 2002-08-22 | 253.04 |
| 2002-08-23 | 251.80 |
| 2002-08-26 | 249.85 |
| 2002-08-27 | 247.60 |
| 2002-08-28 | 245.18 |
| 2002-08-29 | 244.96 |
| 2002-08-30 | 245.46 |
| 2002-09-02 | . |
| 2002-09-03 | 241.70 |
| 2002-09-04 | 238.92 |
| 2002-09-05 | 237.66 |
| 2002-09-06 | 235.48 |
| 2002-09-09 | 235.28 |
| 2002-09-10 | 239.90 |
| 2002-09-11 | 240.80 |
| 2002-09-12 | 242.21 |
| 2002-09-13 | 237.35 |
| 2002-09-16 | 231.09 |
| 2002-09-17 | 237.82 |
| 2002-09-18 | 231.81 |
| 2002-09-19 | 231.99 |
| 2002-09-20 | 229.74 |
| 2002-09-23 | 224.13 |
| 2002-09-24 | 221.74 |
| 2002-09-25 | 217.29 |
| 2002-09-26 | 218.50 |
| 2002-09-27 | 218.99 |
| 2002-09-30 | 216.35 |
| 2002-10-01 | 216.29 |
| 2002-10-02 | 216.07 |
| 2002-10-03 | 213.64 |
| 2002-10-04 | 213.85 |
| 2002-10-07 | 207.54 |
| 2002-10-08 | 208.79 |
| 2002-10-09 | 206.85 |
| 2002-10-10 | 201.96 |
| 2002-10-11 | 200.82 |
| 2002-10-14 | 204.11 |
| 2002-10-15 | 209.98 |
| 2002-10-16 | 215.35 |
| 2002-10-17 | 218.24 |
| 2002-10-18 | 224.68 |
| 2002-10-21 | 222.78 |
| 2002-10-22 | 219.28 |
| 2002-10-23 | 226.64 |
| 2002-10-24 | 226.05 |
| 2002-10-25 | 225.61 |
| 2002-10-28 | 229.05 |
| 2002-10-29 | 227.73 |
| 2002-10-30 | 224.20 |
| 2002-10-31 | 226.98 |
| 2002-11-01 | 223.55 |
| 2002-11-04 | 229.31 |
| 2002-11-05 | 228.14 |
| 2002-11-06 | 233.12 |
| 2002-11-07 | 234.33 |
| 2002-11-08 | 235.12 |
| 2002-11-11 | 230.03 |
| 2002-11-12 | 228.90 |
| 2002-11-13 | 228.13 |
| 2002-11-14 | 227.26 |
| 2002-11-15 | 233.63 |
| 2002-11-18 | 232.26 |
| 2002-11-19 | 231.33 |
| 2002-11-20 | 230.27 |
| 2002-11-21 | 230.92 |
| 2002-11-22 | 234.66 |
| 2002-11-25 | 236.85 |
| 2002-11-26 | 235.60 |
| 2002-11-27 | 234.54 |
| 2002-11-28 | . |
| 2002-11-29 | 237.31 |
| 2002-12-02 | 238.39 |
| 2002-12-03 | 240.91 |
| 2002-12-04 | 236.65 |
| 2002-12-05 | 237.35 |
| 2002-12-06 | 237.41 |
| 2002-12-09 | 239.35 |
| 2002-12-10 | 236.44 |
| 2002-12-11 | 235.51 |
| 2002-12-12 | 236.81 |
| 2002-12-13 | 234.60 |
| 2002-12-16 | 233.08 |
| 2002-12-17 | 234.59 |
| 2002-12-18 | 234.36 |
| 2002-12-19 | 234.21 |
| 2002-12-20 | 235.86 |
| 2002-12-23 | 233.28 |
| 2002-12-24 | 232.00 |
| 2002-12-25 | . |
| 2002-12-26 | 232.48 |
| 2002-12-27 | 232.14 |
| 2002-12-30 | 226.65 |
| 2002-12-31 | 227.11 |
| 2003-01-01 | . |
| 2003-01-02 | 227.95 |
| 2003-01-03 | 233.47 |
| 2003-01-06 | 236.06 |
| 2003-01-07 | 235.20 |
| 2003-01-08 | 237.52 |
| 2003-01-09 | 235.78 |
| 2003-01-10 | 236.79 |
| 2003-01-13 | 243.06 |
| 2003-01-14 | 244.36 |
| 2003-01-15 | 244.60 |
| 2003-01-16 | 242.82 |
| 2003-01-17 | 240.67 |
| 2003-01-20 | . |
| 2003-01-21 | 240.31 |
| 2003-01-22 | 239.91 |
| 2003-01-23 | 242.03 |
| 2003-01-24 | 239.64 |
| 2003-01-27 | 235.28 |
| 2003-01-28 | 236.88 |
| 2003-01-29 | 234.83 |
| 2003-01-30 | 235.53 |
| 2003-01-31 | 236.02 |
| 2003-02-03 | 236.44 |
| 2003-02-04 | 236.95 |
| 2003-02-05 | 236.83 |
| 2003-02-06 | 231.88 |
| 2003-02-07 | 228.06 |
| 2003-02-10 | 225.52 |
| 2003-02-11 | 224.26 |
| 2003-02-12 | 226.03 |
| 2003-02-13 | 222.17 |
| 2003-02-14 | 221.66 |
| 2003-02-17 | . |
| 2003-02-18 | 227.99 |
| 2003-02-19 | 227.11 |
| 2003-02-20 | 227.61 |
| 2003-02-21 | 227.20 |
| 2003-02-24 | 229.55 |
| 2003-02-25 | 224.06 |
| 2003-02-26 | 223.19 |
| 2003-02-27 | 222.41 |
| 2003-02-28 | 221.12 |
| 2003-03-03 | 225.05 |
| 2003-03-04 | 222.91 |
| 2003-03-05 | 218.32 |
| 2003-03-06 | 215.97 |
| 2003-03-07 | 213.62 |
| 2003-03-10 | 211.89 |
| 2003-03-11 | 210.19 |
| 2003-03-12 | 210.89 |
| 2003-03-13 | 211.58 |
| 2003-03-14 | 214.97 |
| 2003-03-17 | 209.46 |
| 2003-03-18 | 215.91 |
| 2003-03-19 | 216.19 |
| 2003-03-20 | 221.83 |
| 2003-03-21 | 222.14 |
| 2003-03-24 | 220.64 |
| 2003-03-25 | 217.80 |
| 2003-03-26 | 218.08 |
| 2003-03-27 | 217.20 |
| 2003-03-28 | 217.02 |
| 2003-03-31 | 211.08 |
| 2003-04-01 | 211.44 |
| 2003-04-02 | 212.01 |
| 2003-04-03 | 213.13 |
| 2003-04-04 | 217.82 |
| 2003-04-07 | 222.77 |
| 2003-04-08 | 222.12 |
| 2003-04-09 | 219.28 |
| 2003-04-10 | 220.00 |
| 2003-04-11 | 220.30 |
| 2003-04-14 | 219.94 |
| 2003-04-15 | 222.67 |
| 2003-04-16 | 227.38 |
| 2003-04-17 | 225.64 |
| 2003-04-18 | . |
| 2003-04-21 | 227.98 |
| 2003-04-22 | 223.36 |
| 2003-04-23 | 222.16 |
| 2003-04-24 | 216.91 |
| 2003-04-25 | 211.11 |
| 2003-04-28 | 210.47 |
| 2003-04-29 | 216.14 |
| 2003-04-30 | 216.36 |
| 2003-05-01 | 216.39 |
| 2003-05-02 | 217.26 |
| 2003-05-05 | 218.46 |
| 2003-05-06 | 219.96 |
| 2003-05-07 | 222.82 |
| 2003-05-08 | 220.89 |
| 2003-05-09 | 221.80 |
| 2003-05-12 | 224.46 |
| 2003-05-13 | 224.30 |
| 2003-05-14 | 223.93 |
| 2003-05-15 | 225.25 |
| 2003-05-16 | 223.32 |
| 2003-05-19 | 221.72 |
| 2003-05-20 | 222.20 |
| 2003-05-21 | 222.25 |
| 2003-05-22 | 223.11 |
| 2003-05-23 | 227.34 |
| 2003-05-26 | . |
| 2003-05-27 | 230.10 |
| 2003-05-28 | 232.87 |
| 2003-05-29 | 234.75 |
| 2003-05-30 | 235.65 |
| 2003-06-02 | 241.03 |
| 2003-06-03 | 239.89 |
| 2003-06-04 | 240.92 |
| 2003-06-05 | 243.16 |
| 2003-06-06 | 243.65 |
| 2003-06-09 | 246.87 |
| 2003-06-10 | 246.30 |
| 2003-06-11 | 246.18 |
| 2003-06-12 | 249.46 |
| 2003-06-13 | 251.22 |
| 2003-06-16 | 250.34 |
| 2003-06-17 | 255.80 |
| 2003-06-18 | 256.23 |
| 2003-06-19 | 258.52 |
| 2003-06-20 | 257.96 |
| 2003-06-23 | 254.47 |
| 2003-06-24 | 252.07 |
| 2003-06-25 | 254.72 |
| 2003-06-26 | 254.61 |
| 2003-06-27 | 254.89 |
| 2003-06-30 | 253.72 |
| 2003-07-01 | 257.60 |
| 2003-07-02 | 261.50 |
| 2003-07-03 | 264.75 |
| 2003-07-04 | . |
| 2003-07-07 | 273.08 |
| 2003-07-08 | 275.51 |
| 2003-07-09 | 274.97 |
| 2003-07-10 | 272.62 |
| 2003-07-11 | 272.24 |
| 2003-07-14 | 277.93 |
| 2003-07-15 | 277.12 |
| 2003-07-16 | 279.45 |
| 2003-07-17 | 274.94 |
| 2003-07-18 | 272.31 |
| 2003-07-21 | 270.11 |
| 2003-07-22 | 270.45 |
| 2003-07-23 | 269.74 |
| 2003-07-24 | 273.95 |
| 2003-07-25 | 274.45 |
| 2003-07-28 | 277.61 |
| 2003-07-29 | 276.70 |
| 2003-07-30 | 275.53 |
| 2003-07-31 | 276.12 |
| 2003-08-01 | 279.65 |
| 2003-08-04 | 279.20 |
| 2003-08-05 | 275.46 |
| 2003-08-06 | 272.29 |
| 2003-08-07 | 273.94 |
| 2003-08-08 | 273.33 |
| 2003-08-11 | 274.78 |
| 2003-08-12 | 275.22 |
| 2003-08-13 | 281.36 |
| 2003-08-14 | 283.20 |
| 2003-08-15 | 284.27 |
| 2003-08-18 | 286.01 |
| 2003-08-19 | 287.40 |
| 2003-08-20 | 288.74 |
| 2003-08-21 | 293.82 |
| 2003-08-22 | 295.96 |
| 2003-08-25 | 295.57 |
| 2003-08-26 | 293.03 |
| 2003-08-27 | 293.39 |
| 2003-08-28 | 293.03 |
| 2003-08-29 | 297.51 |
| 2003-09-01 | . |
| 2003-09-02 | 300.83 |
| 2003-09-03 | 300.54 |
| 2003-09-04 | 300.43 |
| 2003-09-05 | 302.05 |
| 2003-09-08 | 304.63 |
| 2003-09-09 | 303.68 |
| 2003-09-10 | 301.82 |
| 2003-09-11 | 302.30 |
| 2003-09-12 | 301.76 |
| 2003-09-15 | 298.48 |
| 2003-09-16 | 302.34 |
| 2003-09-17 | 303.25 |
| 2003-09-18 | 300.56 |
| 2003-09-19 | 300.08 |
| 2003-09-22 | 295.73 |
| 2003-09-23 | 297.96 |
| 2003-09-24 | 301.59 |
| 2003-09-25 | 299.01 |
| 2003-09-26 | 297.04 |
| 2003-09-29 | 296.69 |
| 2003-09-30 | 297.11 |
| 2003-10-01 | 297.56 |
| 2003-10-02 | 302.55 |
| 2003-10-03 | 304.75 |
| 2003-10-06 | 307.66 |
| 2003-10-07 | 309.12 |
| 2003-10-08 | 309.77 |
| 2003-10-09 | 314.94 |
| 2003-10-10 | 319.31 |
| 2003-10-13 | 321.80 |
| 2003-10-14 | 318.12 |
| 2003-10-15 | 318.44 |
| 2003-10-16 | 323.77 |
| 2003-10-17 | 322.74 |
| 2003-10-20 | 324.23 |
| 2003-10-21 | 322.99 |
| 2003-10-22 | 323.19 |
| 2003-10-23 | 315.69 |
| 2003-10-24 | 315.34 |
| 2003-10-27 | 317.60 |
| 2003-10-28 | 323.18 |
| 2003-10-29 | 325.27 |
| 2003-10-30 | 326.91 |
| 2003-10-31 | 326.22 |
| 2003-11-03 | 329.50 |
| 2003-11-04 | 331.48 |
| 2003-11-05 | 333.23 |
| 2003-11-06 | 327.83 |
| 2003-11-07 | 329.98 |
| 2003-11-10 | 328.61 |
| 2003-11-11 | 325.49 |
| 2003-11-12 | 326.40 |
| 2003-11-13 | 330.11 |
| 2003-11-14 | 329.14 |
| 2003-11-17 | 323.90 |
| 2003-11-18 | 324.09 |
| 2003-11-19 | 317.73 |
| 2003-11-20 | 314.82 |
| 2003-11-21 | 315.33 |
| 2003-11-24 | 312.45 |
| 2003-11-25 | 316.10 |
| 2003-11-26 | 318.55 |
| 2003-11-27 | . |
| 2003-11-28 | 321.04 |
| 2003-12-01 | 326.38 |
| 2003-12-02 | 327.97 |
| 2003-12-03 | 328.56 |
| 2003-12-04 | 328.50 |
| 2003-12-05 | 325.35 |
| 2003-12-08 | 324.93 |
| 2003-12-09 | 328.08 |
| 2003-12-10 | 328.55 |
| 2003-12-11 | 330.12 |
| 2003-12-12 | 332.18 |
| 2003-12-15 | 335.10 |
| 2003-12-16 | 331.34 |
| 2003-12-17 | 326.79 |
| 2003-12-18 | 329.38 |
| 2003-12-19 | 331.63 |
| 2003-12-22 | 334.11 |
| 2003-12-23 | 333.67 |
| 2003-12-24 | 333.84 |
| 2003-12-25 | . |
| 2003-12-26 | 334.45 |
| 2003-12-29 | 337.71 |
| 2003-12-30 | 342.12 |
| 2003-12-31 | 344.44 |
| 2004-01-01 | . |
| 2004-01-02 | 351.62 |
| 2004-01-05 | 356.18 |
| 2004-01-06 | 355.08 |
| 2004-01-07 | 355.57 |
| 2004-01-08 | 359.05 |
| 2004-01-09 | 364.78 |
| 2004-01-12 | 364.91 |
| 2004-01-13 | 363.65 |
| 2004-01-14 | 364.75 |
| 2004-01-15 | 361.76 |
| 2004-01-16 | 361.11 |
| 2004-01-19 | . |
| 2004-01-20 | 364.41 |
| 2004-01-21 | 363.67 |
| 2004-01-22 | 362.52 |
| 2004-01-23 | 364.48 |
| 2004-01-26 | 363.90 |
| 2004-01-27 | 368.80 |
| 2004-01-28 | 367.20 |
| 2004-01-29 | 363.16 |
| 2004-01-30 | 361.59 |
| 2004-02-02 | 359.12 |
| 2004-02-03 | 356.73 |
| 2004-02-04 | 356.58 |
| 2004-02-05 | 357.93 |
| 2004-02-06 | 361.77 |
| 2004-02-09 | 369.49 |
| 2004-02-10 | 369.99 |
| 2004-02-11 | 371.35 |
| 2004-02-12 | 371.94 |
| 2004-02-13 | 376.10 |
| 2004-02-16 | . |
| 2004-02-17 | 378.34 |
| 2004-02-18 | 379.19 |
| 2004-02-19 | 377.99 |
| 2004-02-20 | 377.33 |
| 2004-02-23 | 374.30 |
| 2004-02-24 | 371.56 |
| 2004-02-25 | 371.19 |
| 2004-02-26 | 373.02 |
| 2004-02-27 | 376.69 |
| 2004-03-01 | 380.95 |
| 2004-03-02 | 385.32 |
| 2004-03-03 | 382.22 |
| 2004-03-04 | 386.00 |
| 2004-03-05 | 384.86 |
| 2004-03-08 | 383.72 |
| 2004-03-09 | 383.39 |
| 2004-03-10 | 376.94 |
| 2004-03-11 | 375.19 |
| 2004-03-12 | 370.02 |
| 2004-03-15 | 366.08 |
| 2004-03-16 | 365.52 |
| 2004-03-17 | 369.91 |
| 2004-03-18 | 374.63 |
| 2004-03-19 | 376.37 |
| 2004-03-22 | 363.51 |
| 2004-03-23 | 360.20 |
| 2004-03-24 | 362.79 |
| 2004-03-25 | 358.62 |
| 2004-03-26 | 360.37 |
| 2004-03-29 | 368.61 |
| 2004-03-30 | 370.22 |
| 2004-03-31 | 374.36 |
| 2004-04-01 | 376.78 |
| 2004-04-02 | 378.44 |
| 2004-04-05 | 382.53 |
| 2004-04-06 | 384.80 |
| 2004-04-07 | 385.86 |
| 2004-04-08 | 386.90 |
| 2004-04-09 | . |
| 2004-04-12 | 388.97 |
| 2004-04-13 | 390.57 |
| 2004-04-14 | 387.86 |
| 2004-04-15 | 383.22 |
| 2004-04-16 | 382.56 |
| 2004-04-19 | 382.49 |
| 2004-04-20 | 384.00 |
| 2004-04-21 | 383.53 |
| 2004-04-22 | 381.02 |
| 2004-04-23 | 384.70 |
| 2004-04-26 | 380.03 |
| 2004-04-27 | 377.09 |
| 2004-04-28 | 373.15 |
| 2004-04-29 | 361.45 |
| 2004-04-30 | 352.55 |
| 2004-05-03 | 350.80 |
| 2004-05-04 | 356.53 |
| 2004-05-05 | 350.70 |
| 2004-05-06 | 349.07 |
| 2004-05-07 | 349.69 |
| 2004-05-10 | 331.66 |
| 2004-05-11 | 331.63 |
| 2004-05-12 | 338.48 |
| 2004-05-13 | 332.49 |
| 2004-05-14 | 321.82 |
| 2004-05-17 | 303.67 |
| 2004-05-18 | 310.70 |
| 2004-05-19 | 327.50 |
| 2004-05-20 | 323.18 |
| 2004-05-21 | 330.43 |
| 2004-05-24 | 332.85 |
| 2004-05-25 | 331.03 |
| 2004-05-26 | 332.93 |
| 2004-05-27 | 338.42 |
| 2004-05-28 | 341.52 |
| 2004-05-31 | . |
| 2004-06-01 | 337.66 |
| 2004-06-02 | 334.60 |
| 2004-06-03 | 324.07 |
| 2004-06-04 | 326.63 |
| 2004-06-07 | 337.23 |
| 2004-06-08 | 338.18 |
| 2004-06-09 | 336.43 |
| 2004-06-10 | 332.39 |
| 2004-06-11 | . |
| 2004-06-14 | 318.36 |
| 2004-06-15 | 320.54 |
| 2004-06-16 | 320.10 |
| 2004-06-17 | 322.42 |
| 2004-06-18 | 316.73 |
| 2004-06-21 | 317.56 |
| 2004-06-22 | 316.48 |
| 2004-06-23 | 319.05 |
| 2004-06-24 | 326.38 |
| 2004-06-25 | 330.38 |
| 2004-06-28 | 328.29 |
| 2004-06-29 | 329.43 |
| 2004-06-30 | 332.25 |
| 2004-07-01 | 333.44 |
| 2004-07-02 | 329.38 |
| 2004-07-05 | . |
| 2004-07-06 | 331.84 |
| 2004-07-07 | 332.69 |
| 2004-07-08 | 328.27 |
| 2004-07-09 | 331.59 |
| 2004-07-12 | 330.34 |
| 2004-07-13 | 328.94 |
| 2004-07-14 | 324.24 |
| 2004-07-15 | 320.57 |
| 2004-07-16 | 322.42 |
| 2004-07-19 | 324.26 |
| 2004-07-20 | 319.47 |
| 2004-07-21 | 324.70 |
| 2004-07-22 | 322.54 |
| 2004-07-23 | 321.26 |
| 2004-07-26 | 319.75 |
| 2004-07-27 | 320.59 |
| 2004-07-28 | 320.85 |
| 2004-07-29 | 318.14 |
| 2004-07-30 | 321.08 |
| 2004-08-02 | 318.29 |
| 2004-08-03 | 318.61 |
| 2004-08-04 | 317.41 |
| 2004-08-05 | 322.84 |
| 2004-08-06 | 319.60 |
| 2004-08-09 | 320.43 |
| 2004-08-10 | 321.14 |
| 2004-08-11 | 319.55 |
| 2004-08-12 | 320.26 |
| 2004-08-13 | 320.48 |
| 2004-08-16 | 318.90 |
| 2004-08-17 | 318.55 |
| 2004-08-18 | 320.79 |
| 2004-08-19 | 327.82 |
| 2004-08-20 | 327.26 |
| 2004-08-23 | 327.72 |
| 2004-08-24 | 328.25 |
| 2004-08-25 | 330.16 |
| 2004-08-26 | 335.83 |
| 2004-08-27 | 335.88 |
| 2004-08-30 | 336.44 |
| 2004-08-31 | 335.57 |
| 2004-09-01 | 340.93 |
| 2004-09-02 | 342.16 |
| 2004-09-03 | 339.59 |
| 2004-09-06 | . |
| 2004-09-07 | 341.60 |
| 2004-09-08 | 341.90 |
| 2004-09-09 | 342.61 |
| 2004-09-10 | 345.50 |
| 2004-09-13 | 350.00 |
| 2004-09-14 | 350.80 |
| 2004-09-15 | 350.38 |
| 2004-09-16 | 353.32 |
| 2004-09-17 | 351.72 |
| 2004-09-20 | 354.12 |
| 2004-09-21 | 356.29 |
| 2004-09-22 | 353.91 |
| 2004-09-23 | 351.62 |
| 2004-09-24 | 350.28 |
| 2004-09-27 | 348.23 |
| 2004-09-28 | 346.50 |
| 2004-09-29 | 346.88 |
| 2004-09-30 | 349.20 |
| 2004-10-01 | 354.81 |
| 2004-10-04 | 364.87 |
| 2004-10-05 | 364.38 |
| 2004-10-06 | 363.18 |
| 2004-10-07 | 365.14 |
| 2004-10-08 | 365.26 |
| 2004-10-11 | 364.41 |
| 2004-10-12 | 357.51 |
| 2004-10-13 | 356.32 |
| 2004-10-14 | 352.04 |
| 2004-10-15 | 351.38 |
| 2004-10-18 | 350.81 |
| 2004-10-19 | 353.94 |
| 2004-10-20 | 349.51 |
| 2004-10-21 | 348.72 |
| 2004-10-22 | 350.34 |
| 2004-10-25 | 347.29 |
| 2004-10-26 | 346.38 |
| 2004-10-27 | 346.46 |
| 2004-10-28 | 351.85 |
| 2004-10-29 | 352.91 |
| 2004-11-01 | 352.48 |
| 2004-11-02 | 357.78 |
| 2004-11-03 | 363.60 |
| 2004-11-04 | 363.22 |
| 2004-11-05 | 366.98 |
| 2004-11-08 | 366.20 |
| 2004-11-09 | 366.69 |
| 2004-11-10 | 368.75 |
| 2004-11-11 | 367.11 |
| 2004-11-12 | 371.67 |
| 2004-11-15 | 374.97 |
| 2004-11-16 | 374.09 |
| 2004-11-17 | 381.31 |
| 2004-11-18 | 381.90 |
| 2004-11-19 | 380.47 |
| 2004-11-22 | 374.56 |
| 2004-11-23 | 377.97 |
| 2004-11-24 | 381.66 |
| 2004-11-25 | . |
| 2004-11-26 | 378.83 |
| 2004-11-29 | 381.79 |
| 2004-11-30 | 385.22 |
| 2004-12-01 | 384.58 |
| 2004-12-02 | 390.75 |
| 2004-12-03 | 388.79 |
| 2004-12-06 | 389.92 |
| 2004-12-07 | 387.63 |
| 2004-12-08 | 383.50 |
| 2004-12-09 | 382.51 |
| 2004-12-10 | 376.55 |
| 2004-12-13 | 377.66 |
| 2004-12-14 | 380.35 |
| 2004-12-15 | 386.34 |
| 2004-12-16 | 388.70 |
| 2004-12-17 | 387.77 |
| 2004-12-20 | 389.66 |
| 2004-12-21 | 390.19 |
| 2004-12-22 | 390.26 |
| 2004-12-23 | 390.74 |
| 2004-12-24 | . |
| 2004-12-27 | 391.71 |
| 2004-12-28 | 393.61 |
| 2004-12-29 | 398.73 |
| 2004-12-30 | 399.87 |
| 2004-12-31 | 403.48 |
| 2005-01-03 | 404.25 |
| 2005-01-04 | 401.20 |
| 2005-01-05 | 395.21 |
| 2005-01-06 | 391.21 |
| 2005-01-07 | 391.89 |
| 2005-01-10 | 390.57 |
| 2005-01-11 | 393.50 |
| 2005-01-12 | 391.18 |
| 2005-01-13 | 394.12 |
| 2005-01-14 | 395.88 |
| 2005-01-17 | . |
| 2005-01-18 | 400.70 |
| 2005-01-19 | 400.93 |
| 2005-01-20 | 398.06 |
| 2005-01-21 | 397.02 |
| 2005-01-24 | 395.60 |
| 2005-01-25 | 395.99 |
| 2005-01-26 | 399.39 |
| 2005-01-27 | 400.31 |
#2005-01-28| 403.09
#2005-01-31| 407.17
#2005-02-01| 405.37
#2005-02-02| 407.21
#2005-02-03| 410.02
#2005-02-04| 410.37
#2005-02-07| 413.24
#2005-02-08| 412.51
#2005-02-09| 412.50
#2005-02-10| 411.37
#2005-02-11| 412.60
#2005-02-14| 419.33
#2005-02-15| 420.47
#2005-02-16| 420.11
#2005-02-17| 417.57
#2005-02-18| 420.68
#2005-02-21| .
#2005-02-22| 423.27
#2005-02-23| 421.84
#2005-02-24| 424.31
#2005-02-25| 427.62
#2005-02-28| 432.10
#2005-03-01| 432.86
#2005-03-02| 429.75
#2005-03-03| 430.91
#2005-03-04| 429.86
#2005-03-07| 431.70
#2005-03-08| 431.21
#2005-03-09| 433.61
#2005-03-10| 431.44
#2005-03-11| 434.32
#2005-03-14| 431.52
#2005-03-15| 423.94
#2005-03-16| 425.47
#2005-03-17| 422.40
#2005-03-18| 421.86
#2005-03-21| 421.07
#2005-03-22| 417.07
#2005-03-23| 413.49
#2005-03-24| 410.30
#2005-03-25| .
#2005-03-28| 412.84
#2005-03-29| 405.21
#2005-03-30| 404.52
#2005-03-31| 410.25
#2005-04-01| 416.56
#2005-04-04| 413.95
#2005-04-05| 413.42
#2005-04-06| 414.42
#2005-04-07| 413.55
#2005-04-08| 414.59
#2005-04-11| 412.89
#2005-04-12| 412.70
#2005-04-13| 414.88
#2005-04-14| 408.87
#2005-04-15| 402.86
#2005-04-18| 393.52
#2005-04-19| 396.55
#2005-04-20| 397.87
#2005-04-21| 398.94
#2005-04-22| 401.75
#2005-04-25| 403.03
#2005-04-26| 403.88
#2005-04-27| 400.57
#2005-04-28| 400.22
#2005-04-29| 399.16
#2005-05-02| 399.66
#2005-05-03| 400.31
#2005-05-04| 404.72
#2005-05-05| 409.01
#2005-05-06| 411.90
#2005-05-09| 411.79
#2005-05-10| 411.24
#2005-05-11| 408.15
#2005-05-12| 407.87
#2005-05-13| 408.17
#2005-05-16| 406.70
#2005-05-17| 405.21
#2005-05-18| 405.66
#2005-05-19| 411.13
#2005-05-20| 411.22
#2005-05-23| 409.24
#2005-05-24| 410.99
#2005-05-25| 408.10
#2005-05-26| 409.31
#2005-05-27| 414.02
#2005-05-30| .
#2005-05-31| 415.37
#2005-06-01| 413.42
#2005-06-02| 414.68
#2005-06-03| 419.01
#2005-06-06| 421.06
#2005-06-07| 420.79
#2005-06-08| 423.53
#2005-06-09| 423.65
#2005-06-10| 425.39
#2005-06-13| 425.58
#2005-06-14| 424.91
#2005-06-15| 428.76
#2005-06-16| 428.94
#2005-06-17| 430.24
#2005-06-20| 429.75
#2005-06-21| 428.62
#2005-06-22| 434.09
#2005-06-23| 435.77
#2005-06-24| 433.42
#2005-06-27| 430.50
#2005-06-28| 429.51
#2005-06-29| 427.48
#2005-06-30| 427.75
#2005-07-01| 430.12
#2005-07-04| .
#2005-07-05| 425.58
#2005-07-06| 427.20
#2005-07-07| 424.88
#2005-07-08| 424.07
#2005-07-11| 432.50
#2005-07-12| 436.64
#2005-07-13| 438.39
#2005-07-14| 441.95
#2005-07-15| 439.89
#2005-07-18| 441.70
#2005-07-19| 443.10
#2005-07-20| 444.29
#2005-07-21| 446.36
#2005-07-22| 451.35
#2005-07-25| 454.64
#2005-07-26| 452.74
#2005-07-27| 451.67
#2005-07-28| 455.45
#2005-07-29| 456.62
#2005-08-01| 458.11
#2005-08-02| 462.72
#2005-08-03| 466.09
#2005-08-04| 466.05
#2005-08-05| 462.97
#2005-08-08| 459.70
#2005-08-09| 461.03
#2005-08-10| 463.79
#2005-08-11| 467.14
#2005-08-12| 467.99
#2005-08-15| 464.63
#2005-08-16| 461.78
#2005-08-17| 461.30
#2005-08-18| 455.05
#2005-08-19| 452.28
#2005-08-22| 457.39
#2005-08-23| 454.83
#2005-08-24| 448.99
#2005-08-25| 449.72
#2005-08-26| 449.64
#2005-08-29| 441.05
#2005-08-30| 442.24
#2005-08-31| 443.41
#2005-09-01| 449.37
#2005-09-02| 454.03
#2005-09-05| .
#2005-09-06| 455.49
#2005-09-07| 458.20
#2005-09-08| 459.08
#2005-09-09| 459.97
#2005-09-12| 463.55
#2005-09-13| 463.50
#2005-09-14| 464.53
#2005-09-15| 463.67
#2005-09-16| 462.22
#2005-09-19| 462.83
#2005-09-20| 468.04
#2005-09-21| 467.14
#2005-09-22| 462.35
#2005-09-23| 457.39
#2005-09-26| 462.29
#2005-09-27| 463.11
#2005-09-28| 465.46
#2005-09-29| 470.03
#2005-09-30| 471.46
#2005-10-03| 471.33
#2005-10-04| 475.46
#2005-10-05| 472.96
#2005-10-06| 464.87
#2005-10-07| 464.27
#2005-10-10| 466.95
#2005-10-11| 468.23
#2005-10-12| 461.01
#2005-10-13| 454.57
#2005-10-14| 452.06
#2005-10-17| 446.98
#2005-10-18| 447.17
#2005-10-19| 436.09
#2005-10-20| 437.72
#2005-10-21| 440.97
#2005-10-24| 438.47
#2005-10-25| 438.99
#2005-10-26| 439.61
#2005-10-27| 435.81
#2005-10-28| 430.59
#2005-10-31| 438.65
#2005-11-01| 444.80
#2005-11-02| 450.48
#2005-11-03| 451.09
#2005-11-04| 451.84
#2005-11-07| 449.78
#2005-11-08| 451.37
#2005-11-09| 455.51
#2005-11-10| 457.03
#2005-11-11| 464.17
#2005-11-14| 464.83
#2005-11-15| 463.58
#2005-11-16| 465.22
#2005-11-17| 466.26
#2005-11-18| 469.40
#2005-11-21| 468.28
#2005-11-22| 462.49
#2005-11-23| 471.72
#2005-11-24| .
#2005-11-25| 473.33
#2005-11-28| 476.35
#2005-11-29| 473.02
#2005-11-30| 476.09
#2005-12-01| 477.28
#2005-12-02| 479.87
#2005-12-05| 482.53
#2005-12-06| 484.15
#2005-12-07| 487.08
#2005-12-08| 485.40
#2005-12-09| 486.44
#2005-12-12| 489.67
#2005-12-13| 492.32
#2005-12-14| 493.98
#2005-12-15| 495.75
#2005-12-16| 495.88
#2005-12-19| 502.36
#2005-12-20| 501.62
#2005-12-21| 503.95
#2005-12-22| 503.15
#2005-12-23| 506.55
#2005-12-26| .
#2005-12-27| 509.18
#2005-12-28| 510.13
#2005-12-29| 514.67
#2005-12-30| 514.93
#2006-01-02| .
#2006-01-03| 522.66
#2006-01-04| 531.09
#2006-01-05| 536.63
#2006-01-06| 539.35
#2006-01-09| 545.75
#2006-01-10| 540.83
#2006-01-11| 540.00
#2006-01-12| 543.78
#2006-01-13| 542.10
#2006-01-16| .
#2006-01-17| 537.31
#2006-01-18| 525.59
#2006-01-19| 532.38
#2006-01-20| 528.76
#2006-01-23| 524.00
#2006-01-24| 531.22
#2006-01-25| 539.06
#2006-01-26| 540.22
#2006-01-27| 547.02
#2006-01-30| 546.36
#2006-01-31| 550.57
#2006-02-01| 548.83
#2006-02-02| 545.16
#2006-02-03| 539.44
#2006-02-06| 548.48
#2006-02-07| 547.23
#2006-02-08| 538.02
#2006-02-09| 539.77
#2006-02-10| 543.93
#2006-02-13| 539.41
#2006-02-14| 542.23
#2006-02-15| 537.72
#2006-02-16| 540.78
#2006-02-17| 542.71
#2006-02-20| .
#2006-02-21| 545.48
#2006-02-22| 541.25
#2006-02-23| 545.09
#2006-02-24| 547.39
#2006-02-27| 550.65
#2006-02-28| 549.45
#2006-03-01| 552.81
#2006-03-02| 555.40
#2006-03-03| 548.10
#2006-03-06| 550.88
#2006-03-07| 541.91
#2006-03-08| 534.95
#2006-03-09| 536.07
#2006-03-10| 539.78
#2006-03-13| 544.58
#2006-03-14| 542.35
#2006-03-15| 547.07
#2006-03-16| 548.17
#2006-03-17| 550.97
#2006-03-20| 554.21
#2006-03-21| 550.83
#2006-03-22| 542.38
#2006-03-23| 543.39
#2006-03-24| 544.96
#2006-03-27| 550.51
#2006-03-28| 551.38
#2006-03-29| 552.68
#2006-03-30| 556.94
#2006-03-31| 562.61
#2006-04-03| 570.25
#2006-04-04| 575.31
#2006-04-05| 579.17
#2006-04-06| 585.03
#2006-04-07| 583.35
#2006-04-10| 581.56
#2006-04-11| 579.46
#2006-04-12| 573.80
#2006-04-13| 576.40
#2006-04-14| .
#2006-04-17| 585.52
#2006-04-18| 590.91
#2006-04-19| 597.94
#2006-04-20| 601.01
#2006-04-21| 602.04
#2006-04-24| 600.12
#2006-04-25| 593.40
#2006-04-26| 601.56
#2006-04-27| 601.05
#2006-04-28| 598.35
#2006-05-01| 600.64
#2006-05-02| 607.96
#2006-05-03| 612.97
#2006-05-04| 615.14
#2006-05-05| 616.63
#2006-05-08| 628.61
#2006-05-09| 626.26
#2006-05-10| 626.92
#2006-05-11| 626.01
#2006-05-12| 620.24
#2006-05-15| 600.26
#2006-05-16| 591.91
#2006-05-17| 603.99
#2006-05-18| 582.63
#2006-05-19| 579.65
#2006-05-22| 558.96
#2006-05-23| 561.98
#2006-05-24| 558.95
#2006-05-25| 551.62
#2006-05-26| 559.03
#2006-05-29| .
#2006-05-30| 558.82
#2006-05-31| 555.59
#2006-06-01| 548.64
#2006-06-02| 558.01
#2006-06-05| 553.48
#2006-06-06| 549.77
#2006-06-07| 536.20
#2006-06-08| 513.42
#2006-06-09| 520.56
#2006-06-12| 517.31
#2006-06-13| 501.26
#2006-06-14| 502.94
#2006-06-15| 509.22
#2006-06-16| 527.05
#2006-06-19| 522.85
#2006-06-20| 513.35
#2006-06-21| 514.89
#2006-06-22| 523.96
#2006-06-23| 522.63
#2006-06-26| 522.31
#2006-06-27| 527.01
#2006-06-28| 526.35
#2006-06-29| 533.21
#2006-06-30| 549.90
#2006-07-03| 553.00
#2006-07-04| .
#2006-07-05| 549.69
#2006-07-06| 547.26
#2006-07-07| 548.32
#2006-07-10| 553.91
#2006-07-11| 551.06
#2006-07-12| 552.61
#2006-07-13| 545.97
#2006-07-14| 534.42
#2006-07-17| 524.58
#2006-07-18| 522.33
#2006-07-19| 519.93
#2006-07-20| 536.71
#2006-07-21| 534.80
#2006-07-24| 531.67
#2006-07-25| 537.74
#2006-07-26| 539.41
#2006-07-27| 547.53
#2006-07-28| 547.64
#2006-07-31| 548.06
#2006-08-01| 545.22
#2006-08-02| 547.29
#2006-08-03| 548.68
#2006-08-04| 549.44
#2006-08-07| 548.37
#2006-08-08| 554.75
#2006-08-09| 560.80
#2006-08-10| 561.04
#2006-08-11| 559.44
#2006-08-14| 560.50
#2006-08-15| 560.24
#2006-08-16| 567.10
#2006-08-17| 570.52
#2006-08-18| 570.39
#2006-08-21| 563.88
#2006-08-22| 567.82
#2006-08-23| 563.96
#2006-08-24| 561.08
#2006-08-25| 561.80
#2006-08-28| 559.49
#2006-08-29| 564.96
#2006-08-30| 567.08
#2006-08-31| 568.27
#2006-09-01| 572.06
#2006-09-04| .
#2006-09-05| 580.11
#2006-09-06| 578.58
#2006-09-07| 576.08
#2006-09-08| 576.81
#2006-09-11| 569.15
#2006-09-12| 568.01
#2006-09-13| 572.74
#2006-09-14| 575.92
#2006-09-15| 578.27
#2006-09-18| 586.11
#2006-09-19| 585.97
#2006-09-20| 586.16
#2006-09-21| 590.96
#2006-09-22| 586.91
#2006-09-25| 587.43
#2006-09-26| 584.93
#2006-09-27| 590.62
#2006-09-28| 591.37
#2006-09-29| 590.98
#2006-10-02| 592.15
#2006-10-03| 593.70
#2006-10-04| 587.95
#2006-10-05| 593.74
#2006-10-06| 593.68
#2006-10-09| 585.91
#2006-10-10| 589.04
#2006-10-11| 588.80
#2006-10-12| 592.59
#2006-10-13| 601.06
#2006-10-16| 604.50
#2006-10-17| 602.68
#2006-10-18| 601.66
#2006-10-19| 600.44
#2006-10-20| 603.82
#2006-10-23| 601.47
#2006-10-24| 603.64
#2006-10-25| 604.44
#2006-10-26| 608.89
#2006-10-27| 608.67
#2006-10-30| 607.09
#2006-10-31| 608.86
#2006-11-01| 613.29
#2006-11-02| 619.11
#2006-11-03| 621.96
#2006-11-06| 621.01
#2006-11-07| 625.91
#2006-11-08| 623.83
#2006-11-09| 630.31
#2006-11-10| 631.63
#2006-11-13| 633.22
#2006-11-14| 637.34
#2006-11-15| 641.17
#2006-11-16| 644.18
#2006-11-17| 642.54
#2006-11-20| 641.05
#2006-11-21| 645.26
#2006-11-22| 655.26
#2006-11-23| .
#2006-11-24| 656.64
#2006-11-27| 658.09
#2006-11-28| 646.11
#2006-11-29| 654.58
#2006-11-30| 661.90
#2006-12-01| 664.67
#2006-12-04| 664.88
#2006-12-05| 670.03
#2006-12-06| 673.70
#2006-12-07| 671.89
#2006-12-08| 663.21
#2006-12-11| 660.05
#2006-12-12| 651.85
#2006-12-13| 652.38
#2006-12-14| 662.58
#2006-12-15| 666.97
#2006-12-18| 671.73
#2006-12-19| 659.42
#2006-12-20| 670.68
#2006-12-21| 670.86
#2006-12-22| 673.97
#2006-12-25| .
#2006-12-26| 676.27
#2006-12-27| 689.80
#2006-12-28| 693.55
#2006-12-29| 695.46
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 706.08
#2007-01-04| 695.75
#2007-01-05| 690.64
#2007-01-08| 680.07
#2007-01-09| 677.50
#2007-01-10| 666.88
#2007-01-11| 667.37
#2007-01-12| 679.53
#2007-01-15| .
#2007-01-16| 690.76
#2007-01-17| 689.89
#2007-01-18| 692.46
#2007-01-19| 688.33
#2007-01-22| 692.26
#2007-01-23| 690.69
#2007-01-24| 699.00
#2007-01-25| 697.00
#2007-01-26| 688.39
#2007-01-29| 683.39
#2007-01-30| 685.79
#2007-01-31| 680.60
#2007-02-01| 685.81
#2007-02-02| 694.88
#2007-02-05| 697.46
#2007-02-06| 702.49
#2007-02-07| 706.06
#2007-02-08| 707.27
#2007-02-09| 706.46
#2007-02-12| 698.16
#2007-02-13| 691.82
#2007-02-14| 698.13
#2007-02-15| 707.07
#2007-02-16| 708.32
#2007-02-19| .
#2007-02-20| 707.62
#2007-02-21| 708.20
#2007-02-22| 708.81
#2007-02-23| 705.16
#2007-02-26| 704.72
#2007-02-27| 695.84
#2007-02-28| 678.57
#2007-03-01| 671.71
#2007-03-02| 667.46
#2007-03-05| 638.09
#2007-03-06| 651.98
#2007-03-07| 653.74
#2007-03-08| 667.19
#2007-03-09| 667.37
#2007-03-12| 675.68
#2007-03-13| 676.13
#2007-03-14| 659.91
#2007-03-15| 667.82
#2007-03-16| 668.27
#2007-03-19| 674.65
#2007-03-20| 677.90
#2007-03-21| 683.29
#2007-03-22| 690.62
#2007-03-23| 692.40
#2007-03-26| 693.48
#2007-03-27| 692.75
#2007-03-28| 685.90
#2007-03-29| 690.32
#2007-03-30| 693.03
#2007-04-02| 690.44
#2007-04-03| 696.28
#2007-04-04| 705.15
#2007-04-05| 706.84
#2007-04-06| .
#2007-04-09| 712.64
#2007-04-10| 714.96
#2007-04-11| 719.78
#2007-04-12| 720.61
#2007-04-13| 721.62
#2007-04-16| 730.42
#2007-04-17| 729.99
#2007-04-18| 732.98
#2007-04-19| 719.93
#2007-04-20| 730.32
#2007-04-23| 734.14
#2007-04-24| 738.08
#2007-04-25| 736.58
#2007-04-26| 739.58
#2007-04-27| 732.55
#2007-04-30| 729.09
#2007-05-01| 728.89
#2007-05-02| 730.62
#2007-05-03| 739.15
#2007-05-04| 746.13
#2007-05-07| 751.68
#2007-05-08| 748.88
#2007-05-09| 749.91
#2007-05-10| 752.01
#2007-05-11| 747.81
#2007-05-14| 760.73
#2007-05-15| 755.90
#2007-05-16| 761.56
#2007-05-17| 764.84
#2007-05-18| 762.70
#2007-05-21| 767.92
#2007-05-22| 772.19
#2007-05-23| 772.16
#2007-05-24| 770.00
#2007-05-25| 766.88
#2007-05-28| .
#2007-05-29| 772.02
#2007-05-30| 764.61
#2007-05-31| 777.31
#2007-06-01| 785.64
#2007-06-04| 790.32
#2007-06-05| 792.58
#2007-06-06| 789.12
#2007-06-07| 788.82
#2007-06-08| 777.39
#2007-06-11| 780.16
#2007-06-12| 784.13
#2007-06-13| 779.11
#2007-06-14| 794.41
#2007-06-15| 801.83
#2007-06-18| 816.48
#2007-06-19| 818.45
#2007-06-20| 823.06
#2007-06-21| 831.64
#2007-06-22| 829.49
#2007-06-25| 825.40
#2007-06-26| 821.59
#2007-06-27| 817.71
#2007-06-28| 825.35
#2007-06-29| 826.09
#2007-07-02| 833.47
#2007-07-03| 849.00
#2007-07-04| .
#2007-07-05| 861.80
#2007-07-06| 868.06
#2007-07-09| 881.69
#2007-07-10| 887.54
#2007-07-11| 880.28
#2007-07-12| 885.93
#2007-07-13| 901.00
#2007-07-16| 894.35
#2007-07-17| 896.97
#2007-07-18| 889.35
#2007-07-19| 895.82
#2007-07-20| 910.99
#2007-07-23| 917.77
#2007-07-24| 923.39
#2007-07-25| 919.80
#2007-07-26| 910.31
#2007-07-27| 875.58
#2007-07-30| 878.02
#2007-07-31| 896.94
#2007-08-01| 859.69
#2007-08-02| 860.76
#2007-08-03| 869.72
#2007-08-06| 849.45
#2007-08-07| 846.53
#2007-08-08| 869.57
#2007-08-09| 870.77
#2007-08-10| 842.26
#2007-08-13| 847.41
#2007-08-14| 842.11
#2007-08-15| 823.92
#2007-08-16| 775.08
#2007-08-17| 758.26
#2007-08-20| 805.61
#2007-08-21| 804.68
#2007-08-22| 819.16
#2007-08-23| 836.89
#2007-08-24| 836.67
#2007-08-27| 856.85
#2007-08-28| 857.33
#2007-08-29| 849.69
#2007-08-30| 862.51
#2007-08-31| 883.43
#2007-09-03| .
#2007-09-04| 884.18
#2007-09-05| 884.58
#2007-09-06| 893.03
#2007-09-07| 894.16
#2007-09-10| 885.75
#2007-09-11| 887.18
#2007-09-12| 887.50
#2007-09-13| 892.17
#2007-09-14| 902.28
#2007-09-17| 896.31
#2007-09-18| 894.79
#2007-09-19| 922.82
#2007-09-20| 933.65
#2007-09-21| 942.13
#2007-09-24| 956.82
#2007-09-25| 952.34
#2007-09-26| 956.99
#2007-09-27| 973.13
#2007-09-28| 980.61
#2007-10-01| 987.15
#2007-10-02|1010.92
#2007-10-03|1008.83
#2007-10-04| 996.78
#2007-10-05|1006.67
#2007-10-08|1008.91
#2007-10-09|1017.23
#2007-10-10|1034.56
#2007-10-11|1050.78
#2007-10-12|1035.56
#2007-10-15|1051.00
#2007-10-16|1043.66
#2007-10-17|1038.06
#2007-10-18|1036.63
#2007-10-19|1027.72
#2007-10-22| 998.79
#2007-10-23|1029.05
#2007-10-24|1028.03
#2007-10-25|1045.86
#2007-10-26|1063.15
#2007-10-29|1092.55
#2007-10-30|1095.60
#2007-10-31|1097.05
#2007-11-01|1093.62
#2007-11-02|1071.34
#2007-11-05|1046.95
#2007-11-06|1054.77
#2007-11-07|1057.30
#2007-11-08|1026.59
#2007-11-09|1026.79
#2007-11-12| 990.45
#2007-11-13| 991.75
#2007-11-14|1030.02
#2007-11-15|1021.17
#2007-11-16|1001.60
#2007-11-19| 993.13
#2007-11-20| 990.18
#2007-11-21| 953.42
#2007-11-22| .
#2007-11-23| 945.89
#2007-11-26| 976.97
#2007-11-27| 967.67
#2007-11-28| 964.18
#2007-11-29| 985.67
#2007-11-30|1001.48
#2007-12-03|1006.22
#2007-12-04|1013.20
#2007-12-05|1026.51
#2007-12-06|1032.76
#2007-12-07|1028.64
#2007-12-10|1016.17
#2007-12-11|1028.55
#2007-12-12|1017.61
#2007-12-13| 998.56
#2007-12-14| 986.30
#2007-12-17| 951.20
#2007-12-18| 948.83
#2007-12-19| 956.87
#2007-12-20| 952.57
#2007-12-21| 964.73
#2007-12-24| 988.38
#2007-12-25| .
#2007-12-26| 993.58
#2007-12-27| 997.95
#2007-12-28| 996.12
#2007-12-31|1004.45
#2008-01-01| .
#2008-01-02| 996.27
#2008-01-03| 983.54
#2008-01-04| 995.74
#2008-01-07| 979.08
#2008-01-08| 981.44
#2008-01-09| 994.56
#2008-01-10| 984.02
#2008-01-11| 978.87
#2008-01-14| 974.21
#2008-01-15| 964.21
#2008-01-16| 929.76
#2008-01-17| 936.37
#2008-01-18| 931.01
#2008-01-21| .
#2008-01-22| 819.68
#2008-01-23| 855.95
#2008-01-24| 854.32
#2008-01-25| 897.98
#2008-01-28| 869.11
#2008-01-29| 876.15
#2008-01-30| 857.30
#2008-01-31| 859.16
#2008-02-01| 880.84
#2008-02-04| 907.91
#2008-02-05| 908.91
#2008-02-06| 886.68
#2008-02-07| 880.61
#2008-02-08| 878.71
#2008-02-11| 851.02
#2008-02-12| 853.00
#2008-02-13| 859.64
#2008-02-14| 893.43
#2008-02-15| 900.24
#2008-02-18| .
#2008-02-19| 908.14
#2008-02-20| 888.60
#2008-02-21| 896.45
#2008-02-22| 887.54
#2008-02-25| 895.32
#2008-02-26| 901.73
#2008-02-27| 919.80
#2008-02-28| 923.68
#2008-02-29| 915.94
#2008-03-03| 884.67
#2008-03-04| 878.39
#2008-03-05| 875.36
#2008-03-06| 886.85
#2008-03-07| 863.27
#2008-03-10| 843.11
#2008-03-11| 852.54
#2008-03-12| 861.86
#2008-03-13| 825.99
#2008-03-14| 820.65
#2008-03-17| 780.50
#2008-03-18| 787.74
#2008-03-19| 803.05
#2008-03-20| 795.15
#2008-03-21| .
#2008-03-24| 815.73
#2008-03-25| 850.48
#2008-03-26| 852.87
#2008-03-27| 849.60
#2008-03-28| 866.74
#2008-03-31| 853.65
#2008-04-01| 855.13
#2008-04-02| 875.93
#2008-04-03| 881.97
#2008-04-04| 878.79
#2008-04-07| 890.44
#2008-04-08| 881.04
#2008-04-09| 877.24
#2008-04-10| 888.54
#2008-04-11| 899.92
#2008-04-14| 881.37
#2008-04-15| 884.76
#2008-04-16| 890.68
#2008-04-17| 899.99
#2008-04-18| 895.12
#2008-04-21| 909.28
#2008-04-22| 912.70
#2008-04-23| 920.01
#2008-04-24| 926.04
#2008-04-25| 927.06
#2008-04-28| 930.68
#2008-04-29| 929.86
#2008-04-30| 928.74
#2008-05-01| 928.92
#2008-05-02| 940.11
#2008-05-05| 937.92
#2008-05-06| 937.06
#2008-05-07| 924.71
#2008-05-08| 908.78
#2008-05-09| 900.11
#2008-05-12| 897.85
#2008-05-13| 909.67
#2008-05-14| 909.68
#2008-05-15| 921.87
#2008-05-16| 928.98
#2008-05-19| 933.02
#2008-05-20| 917.48
#2008-05-21| 918.61
#2008-05-22| 907.98
#2008-05-23| 895.53
#2008-05-26| .
#2008-05-27| 882.44
#2008-05-28| 880.02
#2008-05-29| 886.01
#2008-05-30| 892.80
#2008-06-02| 895.73
#2008-06-03| 882.20
#2008-06-04| 875.12
#2008-06-05| 876.01
#2008-06-06| 879.73
#2008-06-09| 865.83
#2008-06-10| 842.52
#2008-06-11| 842.88
#2008-06-12| 829.17
#2008-06-13| 823.03
#2008-06-16| 835.36
#2008-06-17| 840.84
#2008-06-18| 842.98
#2008-06-19| 825.31
#2008-06-20| 816.96
#2008-06-23| 807.13
#2008-06-24| 799.54
#2008-06-25| 808.48
#2008-06-26| 807.36
#2008-06-27| 785.64
#2008-06-30| 780.81
#2008-07-01| 771.68
#2008-07-02| 768.54
#2008-07-03| 750.90
#2008-07-04| .
#2008-07-07| 759.29
#2008-07-08| 741.79
#2008-07-09| 760.43
#2008-07-10| 766.02
#2008-07-11| 775.64
#2008-07-14| 769.34
#2008-07-15| 738.62
#2008-07-16| 733.75
#2008-07-17| 750.72
#2008-07-18| 749.98
#2008-07-21| 769.71
#2008-07-22| 771.94
#2008-07-23| 798.98
#2008-07-24| 803.92
#2008-07-25| 788.39
#2008-07-28| 788.51
#2008-07-29| 769.44
#2008-07-30| 781.97
#2008-07-31| 783.53
#2008-08-01| 784.42
#2008-08-04| 775.04
#2008-08-05| 767.17
#2008-08-06| 778.57
#2008-08-07| 778.18
#2008-08-08| 774.18
#2008-08-11| 778.03
#2008-08-12| 768.68
#2008-08-13| 758.29
#2008-08-14| 756.75
#2008-08-15| 751.20
#2008-08-18| 739.01
#2008-08-19| 728.27
#2008-08-20| 738.30
#2008-08-21| 724.15
#2008-08-22| 723.78
#2008-08-25| 730.02
#2008-08-26| 724.62
#2008-08-27| 734.24
#2008-08-28| 725.76
#2008-08-29| 732.88
#2008-09-01| .
#2008-09-02| 708.44
#2008-09-03| 699.31
#2008-09-04| 694.69
#2008-09-05| 680.67
#2008-09-08| 713.10
#2008-09-09| 695.72
#2008-09-10| 687.11
#2008-09-11| 664.41
#2008-09-12| 664.64
#2008-09-15| 652.26
#2008-09-16| 614.56
#2008-09-17| 612.11
#2008-09-18| 599.17
#2008-09-19| 648.31
#2008-09-22| 657.27
#2008-09-23| 646.77
#2008-09-24| 646.66
#2008-09-25| 643.05
#2008-09-26| 629.96
#2008-09-29| 608.83
#2008-09-30| 605.69
#2008-10-01| 609.76
#2008-10-02| 606.20
#2008-10-03| 594.44
#2008-10-06| 554.67
#2008-10-07| 548.44
#2008-10-08| 505.29
#2008-10-09| 511.36
#2008-10-10| 488.97
#2008-10-13| 521.74
#2008-10-14| 549.00
#2008-10-15| 524.51
#2008-10-16| 484.82
#2008-10-17| 469.56
#2008-10-20| 482.56
#2008-10-21| 480.50
#2008-10-22| 454.28
#2008-10-23| 431.09
#2008-10-24| 396.62
#2008-10-27| 373.24
#2008-10-28| 393.87
#2008-10-29| 395.11
#2008-10-30| 443.68
#2008-10-31| 451.09
#2008-11-03| 470.00
#2008-11-04| 476.51
#2008-11-05| 484.54
#2008-11-06| 451.24
#2008-11-07| 461.92
#2008-11-10| 478.31
#2008-11-11| 460.64
#2008-11-12| 452.63
#2008-11-13| 435.94
#2008-11-14| 439.42
#2008-11-17| 434.86
#2008-11-18| 415.27
#2008-11-19| 408.77
#2008-11-20| 387.10
#2008-11-21| 400.41
#2008-11-24| 394.31
#2008-11-25| 402.91
#2008-11-26| 415.45
#2008-11-27| .
#2008-11-28| 428.42
#2008-12-01| 430.93
#2008-12-02| 415.21
#2008-12-03| 418.89
#2008-12-04| 419.74
#2008-12-05| 423.27
#2008-12-08| 450.23
#2008-12-09| 449.58
#2008-12-10| 474.89
#2008-12-11| 479.75
#2008-12-12| 459.81
#2008-12-15| 472.28
#2008-12-16| 477.36
#2008-12-17| 486.72
#2008-12-18| 498.79
#2008-12-19| 497.47
#2008-12-22| 482.55
#2008-12-23| 464.76
#2008-12-24| 465.08
#2008-12-25| .
#2008-12-26| 462.63
#2008-12-29| 469.75
#2008-12-30| 475.67
#2008-12-31| 476.95
#2009-01-01| .
#2009-01-02| 486.72
#2009-01-05| 502.39
#2009-01-06| 502.12
#2009-01-07| 494.07
#2009-01-08| 473.62
#2009-01-09| 469.03
#2009-01-12| 454.48
#2009-01-13| 452.03
#2009-01-14| 459.29
#2009-01-15| 438.71
#2009-01-16| 448.67
#2009-01-19| .
#2009-01-20| 437.93
#2009-01-21| 429.40
#2009-01-22| 431.63
#2009-01-23| 425.12
#2009-01-26| 425.29
#2009-01-27| 428.06
#2009-01-28| 436.98
#2009-01-29| 443.27
#2009-01-30| 445.27
#2009-02-02| 435.90
#2009-02-03| 440.55
#2009-02-04| 449.70
#2009-02-05| 450.35
#2009-02-06| 463.21
#2009-02-09| 466.25
#2009-02-10| 467.73
#2009-02-11| 462.77
#2009-02-12| 453.58
#2009-02-13| 462.99
#2009-02-16| .
#2009-02-17| 436.69
#2009-02-18| 434.82
#2009-02-19| 436.42
#2009-02-20| 423.74
#2009-02-23| 434.09
#2009-02-24| 423.43
#2009-02-25| 428.19
#2009-02-26| 423.45
#2009-02-27| 421.10
#2009-03-02| 402.77
#2009-03-03| 403.90
#2009-03-04| 415.32
#2009-03-05| 414.37
#2009-03-06| 415.05
#2009-03-09| 412.27
#2009-03-10| 419.57
#2009-03-11| 428.12
#2009-03-12| 426.21
#2009-03-13| 438.74
#2009-03-16| 449.40
#2009-03-17| 453.55
#2009-03-18| 458.05
#2009-03-19| 462.89
#2009-03-20| 456.37
#2009-03-23| 477.23
#2009-03-24| 484.64
#2009-03-25| 486.52
#2009-03-26| 502.84
#2009-03-27| 502.90
#2009-03-30| 476.27
#2009-03-31| 483.27
#2009-04-01| 489.18
#2009-04-02| 515.62
#2009-04-03| 516.50
#2009-04-06| 528.37
#2009-04-07| 524.48
#2009-04-08| 512.00
#2009-04-09| 529.77
#2009-04-10| .
#2009-04-13| 537.33
#2009-04-14| 546.92
#2009-04-15| 549.98
#2009-04-16| 548.57
#2009-04-17| 544.15
#2009-04-20| 548.34
#2009-04-21| 542.19
#2009-04-22| 536.83
#2009-04-23| 545.36
#2009-04-24| 548.84
#2009-04-27| 536.00
#2009-04-28| 523.15
#2009-04-29| 539.54
#2009-04-30| 563.39
#2009-05-01| 563.39
#2009-05-04| 592.99
#2009-05-05| 595.26
#2009-05-06| 598.92
#2009-05-07| 607.69
#2009-05-08| 614.01
#2009-05-11| 608.67
#2009-05-12| 606.67
#2009-05-13| 607.10
#2009-05-14| 591.76
#2009-05-15| 603.08
#2009-05-18| 626.71
#2009-05-19| 641.64
#2009-05-20| 644.09
#2009-05-21| 639.40
#2009-05-22| 638.55
#2009-05-25| .
#2009-05-26| 628.15
#2009-05-27| 646.49
#2009-05-28| 651.39
#2009-05-29| 660.67
#2009-06-01| 681.57
#2009-06-02| 674.17
#2009-06-03| 678.00
#2009-06-04| 670.78
#2009-06-05| 678.01
#2009-06-08| 663.74
#2009-06-09| 657.92
#2009-06-10| 679.82
#2009-06-11| 681.68
#2009-06-12| 679.92
#2009-06-15| 665.56
#2009-06-16| 661.20
#2009-06-17| 654.45
#2009-06-18| 642.79
#2009-06-19| 651.83
#2009-06-22| 653.73
#2009-06-23| 638.46
#2009-06-24| 651.74
#2009-06-25| 661.04
#2009-06-26| 671.07
#2009-06-29| 669.71
#2009-06-30| 667.73
#2009-07-01| 674.86
#2009-07-02| 675.61
#2009-07-03| .
#2009-07-06| 666.99
#2009-07-07| 667.35
#2009-07-08| 658.34
#2009-07-09| 661.78
#2009-07-10| 657.03
#2009-07-13| 636.79
#2009-07-14| 655.30
#2009-07-15| 673.89
#2009-07-16| 678.37
#2009-07-17| 690.27
#2009-07-20| 711.98
#2009-07-21| 711.54
#2009-07-22| 706.59
#2009-07-23| 718.03
#2009-07-24| 723.98
#2009-07-27| 733.73
#2009-07-28| 743.65
#2009-07-29| 731.30
#2009-07-30| 734.22
#2009-07-31| 746.01
#2009-08-03| 756.34
#2009-08-04| 752.25
#2009-08-05| 743.92
#2009-08-06| 744.79
#2009-08-07| 733.87
#2009-08-10| 739.50
#2009-08-11| 741.08
#2009-08-12| 728.99
#2009-08-13| 744.20
#2009-08-14| 745.66
#2009-08-17| 717.25
#2009-08-18| 719.09
#2009-08-19| 710.61
#2009-08-20| 720.90
#2009-08-21| 721.04
#2009-08-24| 738.67
#2009-08-25| 734.96
#2009-08-26| 734.47
#2009-08-27| 729.43
#2009-08-28| 732.97
#2009-08-31| 726.00
#2009-09-01| 733.44
#2009-09-02| 726.80
#2009-09-03| 734.21
#2009-09-04| 745.28
#2009-09-07| .
#2009-09-08| 767.48
#2009-09-09| 763.31
#2009-09-10| 772.12
#2009-09-11| 775.47
#2009-09-14| 767.61
#2009-09-15| 774.45
#2009-09-16| 790.93
#2009-09-17| 798.03
#2009-09-18| 797.69
#2009-09-21| 794.74
#2009-09-22| 800.29
#2009-09-23| 797.55
#2009-09-24| 788.66
#2009-09-25| 788.99
#2009-09-28| 776.42
#2009-09-29| 788.88
#2009-09-30| 791.77
#2009-10-01| 792.03
#2009-10-02| 782.83
#2009-10-05| 781.28
#2009-10-06| 793.53
#2009-10-07| 801.83
#2009-10-08| 805.96
#2009-10-09| 809.45
#2009-10-12| 808.94
#2009-10-13| 811.23
#2009-10-14| 825.50
#2009-10-15| 828.35
#2009-10-16| 824.98
#2009-10-19| 830.96
#2009-10-20| 834.60
#2009-10-21| 825.91
#2009-10-22| 815.48
#2009-10-23| 826.62
#2009-10-26| 827.12
#2009-10-27| 815.49
#2009-10-28| 798.56
#2009-10-29| 782.75
#2009-10-30| 790.38
#2009-11-02| 787.28
#2009-11-03| 775.09
#2009-11-04| 794.31
#2009-11-05| 791.62
#2009-11-06| 803.73
#2009-11-09| 817.86
#2009-11-10| 819.99
#2009-11-11| 831.27
#2009-11-12| 823.90
#2009-11-13| 828.97
#2009-11-16| 842.81
#2009-11-17| 841.56
#2009-11-18| 843.62
#2009-11-19| 835.81
#2009-11-20| 833.20
#2009-11-23| 840.99
#2009-11-24| 834.10
#2009-11-25| 839.60
#2009-11-26| .
#2009-11-27| 796.60
#2009-11-30| 817.24
#2009-12-01| 830.16
#2009-12-02| 837.77
#2009-12-03| 845.14
#2009-12-04| 843.76
#2009-12-07| 842.05
#2009-12-08| 839.45
#2009-12-09| 833.78
#2009-12-10| 831.99
#2009-12-11| 837.88
#2009-12-14| 840.30
#2009-12-15| 834.01
#2009-12-16| 828.65
#2009-12-17| 819.99
#2009-12-18| 815.21
#2009-12-21| 809.64
#2009-12-22| 817.73
#2009-12-23| 825.82
#2009-12-24| 835.47
#2009-12-25| .
#2009-12-28| 839.21
#2009-12-29| 840.12
#2009-12-30| 841.83
#2009-12-31| 851.55
#2010-01-01| .
#2010-01-04| 858.63
#2010-01-05| 869.95
#2010-01-06| 877.68
#2010-01-07| 870.22
#2010-01-08| 872.16
#2010-01-11| 880.19
#2010-01-12| 875.72
#2010-01-13| 862.66
#2010-01-14| 868.71
#2010-01-15| 870.28
#2010-01-18| .
#2010-01-19| 870.20
#2010-01-20| 861.66
#2010-01-21| 848.80
#2010-01-22| 835.05
#2010-01-25| 828.42
#2010-01-26| 807.36
#2010-01-27| 796.48
#2010-01-28| 809.89
#2010-01-29| 801.57
#2010-02-01| 800.38
#2010-02-02| 797.37
#2010-02-03| 815.14
#2010-02-04| 805.41
#2010-02-05| 774.32
#2010-02-08| 769.92
#2010-02-09| 780.11
#2010-02-10| 785.43
#2010-02-11| 795.99
#2010-02-12| 796.70
#2010-02-15| .
#2010-02-16| 798.80
#2010-02-17| 808.98
#2010-02-18| 803.55
#2010-02-19| 790.67
#2010-02-22| 804.44
#2010-02-23| 808.43
#2010-02-24| 801.47
#2010-02-25| 793.27
#2010-02-26| 800.72
#2010-03-01| 811.75
#2010-03-02| 821.11
#2010-03-03| 826.73
#2010-03-04| 820.26
#2010-03-05| 830.14
#2010-03-08| 844.98
#2010-03-09| 844.07
#2010-03-10| 847.98
#2010-03-11| 845.24
#2010-03-12| 846.91
#2010-03-15| 837.48
#2010-03-16| 840.97
#2010-03-17| 857.16
#2010-03-18| 855.69
#2010-03-19| 859.22
#2010-03-22| 848.01
#2010-03-23| 849.86
#2010-03-24| 851.75
#2010-03-25| 851.21
#2010-03-26| 857.48
#2010-03-29| 864.17
#2010-03-30| 868.99
#2010-03-31| 867.42
#2010-04-01| 880.79
#2010-04-02| .
#2010-04-05| 888.53
#2010-04-06| 891.14
#2010-04-07| 900.81
#2010-04-08| 894.58
#2010-04-09| 901.68
#2010-04-12| 896.38
#2010-04-13| 890.75
#2010-04-14| 898.37
#2010-04-15| 900.31
#2010-04-16| 890.90
#2010-04-19| 869.71
#2010-04-20| 881.42
#2010-04-21| 887.63
#2010-04-22| 886.34
#2010-04-23| 885.33
#2010-04-26| 896.66
#2010-04-27| 889.86
#2010-04-28| 876.03
#2010-04-29| 876.08
#2010-04-30| 887.39
#2010-05-03| 876.12
#2010-05-04| 873.22
#2010-05-05| 857.64
#2010-05-06| 839.56
#2010-05-07| 826.67
#2010-05-10| 852.74
#2010-05-11| 842.77
#2010-05-12| 842.25
#2010-05-13| 856.88
#2010-05-14| 851.56
#2010-05-17| 827.77
#2010-05-18| 831.60
#2010-05-19| 811.01
#2010-05-20| 796.94
#2010-05-21| 789.56
#2010-05-24| 792.35
#2010-05-25| 758.40
#2010-05-26| 774.08
#2010-05-27| 791.43
#2010-05-28| 808.72
#2010-05-31| .
#2010-06-01| 797.40
#2010-06-02| 796.40
#2010-06-03| 816.48
#2010-06-04| 816.14
#2010-06-07| 793.10
#2010-06-08| 794.52
#2010-06-09| 793.10
#2010-06-10| 798.27
#2010-06-11| 808.96
#2010-06-14| 823.30
#2010-06-15| 824.34
#2010-06-16| 829.33
#2010-06-17| 834.22
#2010-06-18| 839.72
#2010-06-21| 868.48
#2010-06-22| 860.12
#2010-06-23| 857.17
#2010-06-24| 854.79
#2010-06-25| 846.48
#2010-06-28| 851.72
#2010-06-29| 835.05
#2010-06-30| 833.12
#2010-07-01| 826.14
#2010-07-02| 820.84
#2010-07-05| .
#2010-07-06| 834.56
#2010-07-07| 828.95
#2010-07-08| 840.30
#2010-07-09| 854.28
#2010-07-12| 857.42
#2010-07-13| 855.39
#2010-07-14| 863.08
#2010-07-15| 858.00
#2010-07-16| 855.12
#2010-07-19| 849.30
#2010-07-20| 855.33
#2010-07-21| 862.40
#2010-07-22| 862.48
#2010-07-23| 872.83
#2010-07-26| 873.20
#2010-07-27| 878.91
#2010-07-28| 880.74
#2010-07-29| 882.52
#2010-07-30| 880.17
#2010-08-02| 896.46
#2010-08-03| 898.13
#2010-08-04| 899.45
#2010-08-05| 899.30
#2010-08-06| 901.70
#2010-08-09| 908.21
#2010-08-10| 896.14
#2010-08-11| 883.05
#2010-08-12| 874.89
#2010-08-13| 882.54
#2010-08-16| 883.75
#2010-08-17| 888.49
#2010-08-18| 891.77
#2010-08-19| 899.02
#2010-08-20| 895.66
#2010-08-23| 894.71
#2010-08-24| 886.97
#2010-08-25| 877.34
#2010-08-26| 877.41
#2010-08-27| 874.89
#2010-08-30| 882.66
#2010-08-31| 874.33
#2010-09-01| 885.71
#2010-09-02| 893.71
#2010-09-03| 901.23
#2010-09-06| .
#2010-09-07| 910.43
#2010-09-08| 907.46
#2010-09-09| 912.48
#2010-09-10| 916.32
#2010-09-13| 933.78
#2010-09-14| 935.48
#2010-09-15| 938.69
#2010-09-16| 934.44
#2010-09-17| 946.53
#2010-09-20| 950.27
#2010-09-21| 952.16
#2010-09-22| 953.21
#2010-09-23| 952.13
#2010-09-24| 958.41
#2010-09-27| 966.94
#2010-09-28| 963.01
#2010-09-29| 972.25
#2010-09-30| 973.43
#2010-10-01| 983.36
#2010-10-04| 989.09
#2010-10-05| 986.99
#2010-10-06|1001.34
#2010-10-07|1001.00
#2010-10-08| 994.15
#2010-10-11| 998.81
#2010-10-12| 988.73
#2010-10-13|1005.33
#2010-10-14|1018.82
#2010-10-15|1015.26
#2010-10-18|1000.87
#2010-10-19| 999.51
#2010-10-20| 998.57
#2010-10-21|1007.54
#2010-10-22|1007.31
#2010-10-25|1019.38
#2010-10-26|1019.94
#2010-10-27|1005.01
#2010-10-28|1007.42
#2010-10-29|1004.58
#2010-11-01|1023.84
#2010-11-02|1026.72
#2010-11-03|1036.12
#2010-11-04|1048.89
#2010-11-05|1056.55
#2010-11-08|1054.90
#2010-11-09|1055.02
#2010-11-10|1053.09
#2010-11-11|1047.12
#2010-11-12|1021.76
#2010-11-15|1014.92
#2010-11-16|1004.83
#2010-11-17| 992.13
#2010-11-18|1006.59
#2010-11-19|1006.90
#2010-11-22|1014.76
#2010-11-23| 995.90
#2010-11-24| 991.89
#2010-11-25| .
#2010-11-26| 977.80
#2010-11-29| 985.35
#2010-11-30| 982.48
#2010-12-01| 999.53
#2010-12-02|1012.92
#2010-12-03|1014.37
#2010-12-06|1016.17
#2010-12-07|1020.78
#2010-12-08|1008.29
#2010-12-09|1008.98
#2010-12-10|1008.97
#2010-12-13|1013.39
#2010-12-14|1021.12
#2010-12-15|1009.87
#2010-12-16|1005.22
#2010-12-17|1009.27
#2010-12-20|1004.51
#2010-12-21|1014.47
#2010-12-22|1016.27
#2010-12-23|1015.84
#2010-12-24| .
#2010-12-27|1014.15
#2010-12-28|1013.01
#2010-12-29|1024.74
#2010-12-30|1032.71
#2010-12-31|1038.99
#2011-01-03|1051.34
#2011-01-04|1056.43
#2011-01-05|1049.53
#2011-01-06|1048.64
#2011-01-07|1038.56
#2011-01-10|1028.29
#2011-01-11|1033.96
#2011-01-12|1047.01
#2011-01-13|1048.14
#2011-01-14|1046.32
#2011-01-17| .
#2011-01-18|1040.22
#2011-01-19|1049.01
#2011-01-20|1035.83
#2011-01-21|1024.30
#2011-01-24|1021.56
#2011-01-25|1022.43
#2011-01-26|1030.16
#2011-01-27|1029.40
#2011-01-28|1022.68
#2011-01-31|1013.32
#2011-02-01|1011.86
#2011-02-02|1019.93
#2011-02-03|1022.90
#2011-02-04|1019.80
#2011-02-07|1018.60
#2011-02-08|1014.83
#2011-02-09| 999.41
#2011-02-10| 978.80
#2011-02-11| 971.50
#2011-02-14| 991.51
#2011-02-15| 990.02
#2011-02-16| 992.29
#2011-02-17| 996.67
#2011-02-18|1007.13
#2011-02-21| .
#2011-02-22| 984.51
#2011-02-23| 978.53
#2011-02-24| 961.91
#2011-02-25| 972.33
#2011-02-28| 976.53
#2011-03-01| 992.59
#2011-03-02| 986.06
#2011-03-03| 998.65
#2011-03-04|1011.31
#2011-03-07|1002.95
#2011-03-08|1011.42
#2011-03-09|1016.29
#2011-03-10|1005.85
#2011-03-11| 991.60
#2011-03-14| 997.88
#2011-03-15| 971.81
#2011-03-16| 983.22
#2011-03-17| 972.89
#2011-03-18| 978.60
#2011-03-21| 989.67
#2011-03-22| 997.34
#2011-03-23|1000.14
#2011-03-24|1008.69
#2011-03-25|1021.07
#2011-03-28|1016.64
#2011-03-29|1021.95
#2011-03-30|1035.43
#2011-03-31|1044.29
#2011-04-01|1054.95
#2011-04-04|1063.64
#2011-04-05|1065.04
#2011-04-06|1072.66
#2011-04-07|1074.29
#2011-04-08|1076.09
#2011-04-11|1070.18
#2011-04-12|1055.19
#2011-04-13|1068.06
#2011-04-14|1068.69
#2011-04-15|1066.03
#2011-04-18|1060.24
#2011-04-19|1053.11
#2011-04-20|1076.10
#2011-04-21|1087.28
#2011-04-22| .
#2011-04-25|1086.99
#2011-04-26|1082.40
#2011-04-27|1085.15
#2011-04-28|1084.27
#2011-04-29|1080.91
#2011-05-02|1085.05
#2011-05-03|1072.03
#2011-05-04|1062.54
#2011-05-05|1058.51
#2011-05-06|1053.29
#2011-05-09|1058.31
#2011-05-10|1058.77
#2011-05-11|1067.99
#2011-05-12|1051.67
#2011-05-13|1056.16
#2011-05-16|1041.93
#2011-05-17|1040.32
#2011-05-18|1048.30
#2011-05-19|1045.39
#2011-05-20|1048.29
#2011-05-23|1021.97
#2011-05-24|1026.39
#2011-05-25|1018.14
#2011-05-26|1033.00
#2011-05-27|1042.72
#2011-05-30| .
#2011-05-31|1064.32
#2011-06-01|1067.90
#2011-06-02|1055.42
#2011-06-03|1052.60
#2011-06-06|1052.25
#2011-06-07|1050.84
#2011-06-08|1043.03
#2011-06-09|1036.23
#2011-06-10|1027.16
#2011-06-13|1022.72
#2011-06-14|1032.05
#2011-06-15|1029.85
#2011-06-16|1011.38
#2011-06-17|1006.05
#2011-06-20| 996.84
#2011-06-21|1007.56
#2011-06-22|1012.55
#2011-06-23|1007.15
#2011-06-24|1022.62
#2011-06-27|1017.23
#2011-06-28|1018.23
#2011-06-29|1028.94
#2011-06-30|1042.68
#2011-07-01|1049.17
#2011-07-04| .
#2011-07-05|1063.81
#2011-07-06|1060.75
#2011-07-07|1065.01
#2011-07-08|1068.82
#2011-07-11|1054.90
#2011-07-12|1027.13
#2011-07-13|1041.44
#2011-07-14|1043.57
#2011-07-15|1044.60
#2011-07-18|1039.55
#2011-07-19|1042.78
#2011-07-20|1052.45
#2011-07-21|1050.61
#2011-07-22|1067.42
#2011-07-25|1060.08
#2011-07-26|1069.95
#2011-07-27|1072.71
#2011-07-28|1065.28
#2011-07-29|1054.87
#2011-08-01|1068.95
#2011-08-02|1051.96
#2011-08-03|1031.68
#2011-08-04|1018.12
#2011-08-05| 977.54
#2011-08-08| 945.52
#2011-08-09| 914.32
#2011-08-10| 932.72
#2011-08-11| 931.37
#2011-08-12| 925.99
#2011-08-15| 943.64
#2011-08-16| 952.64
#2011-08-17| 952.80
#2011-08-18| 937.32
#2011-08-19| 900.84
#2011-08-22| 895.91
#2011-08-23| 917.28
#2011-08-24| 902.73
#2011-08-25| 902.72
#2011-08-26| 900.22
#2011-08-29| 921.47
#2011-08-30| 931.55
#2011-08-31| 945.10
#2011-09-01| 948.67
#2011-09-02| 945.15
#2011-09-05| .
#2011-09-06| 913.31
#2011-09-07| 933.55
#2011-09-08| 934.98
#2011-09-09| 926.42
#2011-09-12| 904.92
#2011-09-13| 895.92
#2011-09-14| 878.20
#2011-09-15| 885.15
#2011-09-16| 902.71
#2011-09-19| 879.79
#2011-09-20| 881.01
#2011-09-21| 879.50
#2011-09-22| 831.49
#2011-09-23| 809.65
#2011-09-26| 782.83
#2011-09-27| 821.53
#2011-09-28| 822.96
#2011-09-29| 829.25
#2011-09-30| 819.85
#2011-10-03| 793.47
#2011-10-04| 773.84
#2011-10-05| 770.70
#2011-10-06| 795.54
#2011-10-07| 815.89
#2011-10-10| 821.74
#2011-10-11| 840.23
#2011-10-12| 852.83
#2011-10-13| 863.88
#2011-10-14| 860.89
#2011-10-17| 879.15
#2011-10-18| 853.15
#2011-10-19| 864.27
#2011-10-20| 842.84
#2011-10-21| 845.20
#2011-10-24| 872.29
#2011-10-25| 881.62
#2011-10-26| 885.88
#2011-10-27| 907.43
#2011-10-28| 923.97
#2011-10-31| 917.11
#2011-11-01| 901.26
#2011-11-02| 905.15
#2011-11-03| 891.60
#2011-11-04| 915.87
#2011-11-07| 910.76
#2011-11-08| 907.32
#2011-11-09| 909.54
#2011-11-10| 874.33
#2011-11-11| 884.12
#2011-11-14| 897.74
#2011-11-15| 889.32
#2011-11-16| 876.69
#2011-11-17| 874.49
#2011-11-18| 856.00
#2011-11-21| 837.70
#2011-11-22| 838.29
#2011-11-23| 818.94
#2011-11-24| .
#2011-11-25| 813.38
#2011-11-28| 830.77
#2011-11-29| 841.71
#2011-11-30| 839.01
#2011-12-01| 878.98
#2011-12-02| 882.29
#2011-12-05| 882.85
#2011-12-06| 872.96
#2011-12-07| 882.85
#2011-12-08| 875.04
#2011-12-09| 854.56
#2011-12-12| 853.76
#2011-12-13| 844.32
#2011-12-14| 839.17
#2011-12-15| 824.70
#2011-12-16| 833.89
#2011-12-19| 818.10
#2011-12-20| 819.56
#2011-12-21| 845.04
#2011-12-22| 843.84
#2011-12-23| 852.58
#2011-12-26| .
#2011-12-27| 847.53
#2011-12-28| 844.03
#2011-12-29| 842.82
#2011-12-30| 844.41
#2012-01-02| .
#2012-01-03| 858.50
#2012-01-04| 857.26
#2012-01-05| 857.86
#2012-01-06| 851.27
#2012-01-09| 855.15
#2012-01-10| 870.87
#2012-01-11| 872.54
#2012-01-12| 875.11
#2012-01-13| 880.94
#2012-01-16| .
#2012-01-17| 895.89
#2012-01-18| 897.99
#2012-01-19| 908.92
#2012-01-20| 914.30
#2012-01-23| 915.32
#2012-01-24| 917.44
#2012-01-25| 920.17
#2012-01-26| 928.58
#2012-01-27| 934.11
#2012-01-30| 923.30
#2012-01-31| 938.00
#2012-02-01| 939.25
#2012-02-02| 957.01
#2012-02-03| 960.17
#2012-02-06| 958.46
#2012-02-07| 957.69
#2012-02-08| 973.22
#2012-02-09| 976.35
#2012-02-10| 964.12
#2012-02-13| 969.56
#2012-02-14| 966.87
#2012-02-15| 983.71
#2012-02-16| 972.14
#2012-02-17| 982.94
#2012-02-20| .
#2012-02-21| 986.85
#2012-02-22| 987.92
#2012-02-23| 980.44
#2012-02-24| 982.11
#2012-02-27| 968.32
#2012-02-28| 981.26
#2012-02-29| 994.53
#2012-03-01| 986.84
#2012-03-02| 992.24
#2012-03-05| 977.39
#2012-03-06| 962.27
#2012-03-07| 955.39
#2012-03-08| 967.47
#2012-03-09| 977.82
#2012-03-12| 972.13
#2012-03-13| 982.17
#2012-03-14| 986.12
#2012-03-15| 980.98
#2012-03-16| 978.51
#2012-03-19| 975.10
#2012-03-20| 968.56
#2012-03-21| 967.61
#2012-03-22| 963.58
#2012-03-23| 961.23
#2012-03-26| 951.71
#2012-03-27| 967.92
#2012-03-28| 963.09
#2012-03-29| 952.09
#2012-03-30| 960.69
#2012-04-02| 964.45
#2012-04-03| 973.90
#2012-04-04| 964.80
#2012-04-05| 961.25
#2012-04-06| .
#2012-04-09| 952.00
#2012-04-10| 947.96
#2012-04-11| 944.70
#2012-04-12| 950.63
#2012-04-13| 962.20
#2012-04-16| 955.89
#2012-04-17| 950.75
#2012-04-18| 956.87
#2012-04-19| 960.12
#2012-04-20| 953.76
#2012-04-23| 943.16
#2012-04-24| 942.78
#2012-04-25| 944.24
#2012-04-26| 948.21
#2012-04-27| 948.19
#2012-04-30| 958.68
#2012-05-01| 958.81
#2012-05-02| 967.46
#2012-05-03| 961.52
#2012-05-04| 955.38
#2012-05-07| 940.92
#2012-05-08| 938.60
#2012-05-09| 925.84
#2012-05-10| 923.87
#2012-05-11| 912.92
#2012-05-14| 903.63
#2012-05-15| 903.52
#2012-05-16| 875.06
#2012-05-17| 880.45
#2012-05-18| 862.83
#2012-05-21| 865.54
#2012-05-22| 874.18
#2012-05-23| 859.58
#2012-05-24| 860.27
#2012-05-25| 859.94
#2012-05-28| .
#2012-05-29| 879.79
#2012-05-30| 870.87
#2012-05-31| 871.20
#2012-06-01| 861.07
#2012-06-04| 841.42
#2012-06-05| 847.46
#2012-06-06| 860.79
#2012-06-07| 872.31
#2012-06-08| 863.96
#2012-06-11| 878.86
#2012-06-12| 875.72
#2012-06-13| 880.70
#2012-06-14| 876.40
#2012-06-15| 886.26
#2012-06-18| 894.78
#2012-06-19| 896.79
#2012-06-20| 902.72
#2012-06-21| 893.54
#2012-06-22| 880.38
#2012-06-25| 872.13
#2012-06-26| 872.48
#2012-06-27| 878.34
#2012-06-28| 876.09
#2012-06-29| 897.31
#2012-07-02| 900.54
#2012-07-03| 913.45
#2012-07-04| .
#2012-07-05| 916.06
#2012-07-06| 910.46
#2012-07-09| 896.86
#2012-07-10| 898.51
#2012-07-11| 896.97
#2012-07-12| 878.37
#2012-07-13| 885.22
#2012-07-16| 886.14
#2012-07-17| 892.93
#2012-07-18| 885.47
#2012-07-19| 897.31
#2012-07-20| 897.05
#2012-07-23| 876.01
#2012-07-24| 874.47
#2012-07-25| 868.97
#2012-07-26| 869.43
#2012-07-27| 888.12
#2012-07-30| 897.43
#2012-07-31| 911.77
#2012-08-01| 915.27
#2012-08-02| 909.03
#2012-08-03| 904.49
#2012-08-06| 918.54
#2012-08-07| 921.33
#2012-08-08| 923.21
#2012-08-09| 933.28
#2012-08-10| 931.80
#2012-08-13| 927.97
#2012-08-14| 935.17
#2012-08-15| 931.56
#2012-08-16| 929.54
#2012-08-17| 929.52
#2012-08-20| 928.02
#2012-08-21| 933.21
#2012-08-22| 928.59
#2012-08-23| 935.97
#2012-08-24| 926.42
#2012-08-27| 921.00
#2012-08-28| 917.34
#2012-08-29| 917.15
#2012-08-30| 910.11
#2012-08-31| 910.29
#2012-09-03| .
#2012-09-04| 913.09
#2012-09-05| 900.56
#2012-09-06| 903.22
#2012-09-07| 924.00
#2012-09-10| 925.53
#2012-09-11| 925.52
#2012-09-12| 936.48
#2012-09-13| 935.47
#2012-09-14| 965.68
#2012-09-17| 968.18
#2012-09-18| 963.59
#2012-09-19| 970.72
#2012-09-20| 958.47
#2012-09-21| 970.66
#2012-09-24| 968.33
#2012-09-25| 967.22
#2012-09-26| 959.54
#2012-09-27| 967.45
#2012-09-28| 977.84
#2012-10-01| 977.43
#2012-10-02| 979.89
#2012-10-03| 980.16
#2012-10-04| 983.85
#2012-10-05| 987.27
#2012-10-08| 976.52
#2012-10-09| 976.52
#2012-10-10| 969.51
#2012-10-11| 969.32
#2012-10-12| 971.57
#2012-10-15| 969.82
#2012-10-16| 974.52
#2012-10-17| 981.42
#2012-10-18| 985.73
#2012-10-19| 979.55
#2012-10-22| 980.90
#2012-10-23| 976.91
#2012-10-24| 973.74
#2012-10-25| 976.29
#2012-10-26| 963.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 972.67
#2012-11-01| 974.20
#2012-11-02| 982.03
#2012-11-05| 976.50
#2012-11-06| 980.90
#2012-11-07| 989.62
#2012-11-08| 977.02
#2012-11-09| 975.02
#2012-11-12| 973.87
#2012-11-13| 965.01
#2012-11-14| 970.09
#2012-11-15| 960.80
#2012-11-16| 956.03
#2012-11-19| 960.83
#2012-11-20| 963.74
#2012-11-21| 965.36
#2012-11-22| .
#2012-11-23| 979.71
#2012-11-26| 981.39
#2012-11-27| 986.01
#2012-11-28| 981.68
#2012-11-29| 992.98
#2012-11-30|1000.00
#2012-12-03| 998.74
#2012-12-04| 998.84
#2012-12-05|1009.10
#2012-12-06|1011.04
#2012-12-07|1012.58
#2012-12-10|1014.91
#2012-12-11|1017.24
#2012-12-12|1025.95
#2012-12-13|1029.91
#2012-12-14|1028.87
#2012-12-17|1023.82
#2012-12-18|1026.74
#2012-12-19|1031.86
#2012-12-20|1028.49
#2012-12-21|1018.62
#2012-12-24|1021.22
#2012-12-25|1023.95
#2012-12-26|1025.26
#2012-12-27|1028.83
#2012-12-28|1035.15
#2012-12-31|1036.55
#2013-01-01|1037.67
#2013-01-02|1058.44
#2013-01-03|1063.19
#2013-01-04|1059.26
#2013-01-07|1057.97
#2013-01-08|1052.07
#2013-01-09|1053.91
#2013-01-10|1058.67
#2013-01-11|1056.71
#2013-01-14|1065.69
#2013-01-15|1060.75
#2013-01-16|1054.44
#2013-01-17|1052.40
#2013-01-18|1065.11
#2013-01-21|1061.35
#2013-01-22|1063.48
#2013-01-23|1059.95
#2013-01-24|1052.15
#2013-01-25|1046.72
#2013-01-28|1039.86
#2013-01-29|1047.59
#2013-01-30|1052.74
#2013-01-31|1049.49
#2013-02-01|1048.56
#2013-02-04|1054.46
#2013-02-05|1044.92
#2013-02-06|1044.55
#2013-02-07|1040.97
#2013-02-08|1040.59
#2013-02-11|1040.02
#2013-02-12|1041.01
#2013-02-13|1048.43
#2013-02-14|1051.97
#2013-02-15|1054.03
#2013-02-18|1052.66
#2013-02-19|1051.04
#2013-02-20|1064.05
#2013-02-21|1049.07
#2013-02-22|1049.45
#2013-02-25|1049.03
#2013-02-26|1037.54
#2013-02-27|1042.01
#2013-02-28|1052.13
#2013-03-01|1051.99
#2013-03-04|1037.86
#2013-03-05|1045.89
#2013-03-06|1055.53
#2013-03-07|1051.81
#2013-03-08|1058.28
#2013-03-11| .
#2013-03-12|1048.78
#2013-03-13|1042.49
#2013-03-14|1040.41
#2013-03-15|1034.55
#2013-03-18|1020.49
#2013-03-19|1020.68
#2013-03-20|1019.20
#2013-03-21|1015.98
#2013-03-22|1010.17
#2013-03-25|1023.41
#2013-03-26|1026.62
#2013-03-27|1032.23
#2013-03-28|1029.26
#2013-03-29| .
#2013-04-01|1030.24
#2013-04-02|1029.39
#2013-04-03|1026.66
#2013-04-04|1019.19
#2013-04-05|1004.99
#2013-04-08| 997.30
#2013-04-09|1000.44
#2013-04-10|1008.79
#2013-04-11|1018.55
#2013-04-12|1011.14
#2013-04-15|1006.44
#2013-04-16|1012.26
#2013-04-17|1012.30
#2013-04-18|1008.86
#2013-04-19|1023.24
#2013-04-22|1030.50
#2013-04-23|1020.38
#2013-04-24|1030.64
#2013-04-25|1039.49
#2013-04-26|1038.27
#2013-04-29|1040.99
#2013-04-30|1052.01
#2013-05-01|1052.44
#2013-05-02|1050.73
#2013-05-03|1051.48
#2013-05-06|1060.42
#2013-05-07|1066.24
#2013-05-08|1075.91
#2013-05-09|1076.73
#2013-05-10|1068.19
#2013-05-13|1058.75
#2013-05-14|1062.83
#2013-05-15|1066.36
#2013-05-16|1068.25
#2013-05-17|1068.32
#2013-05-20|1074.40
#2013-05-21|1073.90
#2013-05-22|1072.72
#2013-05-23|1047.83
#2013-05-24|1049.59
#2013-05-27|1054.30
#2013-05-28|1058.66
#2013-05-29|1056.25
#2013-05-30|1052.61
#2013-05-31|1047.26
#2013-06-03|1037.92
#2013-06-04|1041.56
#2013-06-05|1035.72
#2013-06-06|1028.07
#2013-06-07|1019.73
#2013-06-10|1017.16
#2013-06-11| 997.85
#2013-06-12| 997.67
#2013-06-13| 977.36
#2013-06-14| 989.98
#2013-06-17| 994.68
#2013-06-18| 992.74
#2013-06-19| 989.11
#2013-06-20| 958.62
#2013-06-21| 948.53
#2013-06-24| 927.75
#2013-06-25| 923.27
#2013-06-26| 938.24
#2013-06-27| 956.85
#2013-06-28| 980.07
#2013-07-01| 982.31
#2013-07-02| 976.70
#2013-07-03| 955.61
#2013-07-04| 962.03
#2013-07-05| 967.21
#2013-07-08| 948.80
#2013-07-09| 957.06
#2013-07-10| 961.99
#2013-07-11| 991.51
#2013-07-12| 992.15
#2013-07-15| 995.97
#2013-07-16| 996.74
#2013-07-17| 999.30
#2013-07-18| 997.29
#2013-07-19| 991.51
#2013-07-22| 993.94
#2013-07-23|1010.76
#2013-07-24|1011.45
#2013-07-25|1006.01
#2013-07-26|1007.49
#2013-07-29| 997.00
#2013-07-30| 998.25
#2013-07-31| 990.39
#2013-08-01| 993.45
#2013-08-02| 992.45
#2013-08-05| 997.06
#2013-08-06| 987.99
#2013-08-07| 976.38
#2013-08-08| 980.77
#2013-08-09| 982.14
#2013-08-12| 989.97
#2013-08-13|1005.53
#2013-08-14|1006.10
#2013-08-15|1003.41
#2013-08-16| 998.58
#2013-08-19| 986.74
#2013-08-20| 967.79
#2013-08-21| 961.95
#2013-08-22| 955.62
#2013-08-23| 963.26
#2013-08-26| 967.40
#2013-08-27| 952.73
#2013-08-28| 943.08
#2013-08-29| 958.68
#2013-08-30| 970.54
#2013-09-02| 979.21
#2013-09-03| 979.89
#2013-09-04| 980.76
#2013-09-05| 989.67
#2013-09-06| 994.11
#2013-09-09|1008.80
#2013-09-10|1026.31
#2013-09-11|1029.08
#2013-09-12|1027.95
#2013-09-13|1022.63
#2013-09-16|1037.86
#2013-09-17|1035.65
#2013-09-18|1032.73
#2013-09-19|1051.53
#2013-09-20|1047.93
#2013-09-23|1047.90
#2013-09-24|1042.78
#2013-09-25|1040.26
#2013-09-26|1038.19
#2013-09-27|1038.57
#2013-09-30|1024.80
#2013-10-01|1030.20
#2013-10-02|1033.76
#2013-10-03|1047.02
#2013-10-04|1048.23
#2013-10-07|1044.62
#2013-10-08|1051.36
#2013-10-09|1050.57
#2013-10-10|1052.47
#2013-10-11|1063.77
#2013-10-14|1060.73
#2013-10-15|1068.17
#2013-10-16|1064.66
#2013-10-17|1069.02
#2013-10-18|1079.10
#2013-10-21|1078.74
#2013-10-22|1077.28
#2013-10-23|1070.25
#2013-10-24|1070.03
#2013-10-25|1063.37
#2013-10-28|1068.94
#2013-10-29|1072.24
#2013-10-30|1080.57
#2013-10-31|1075.39
#2013-11-01|1073.44
#2013-11-04|1067.23
#2013-11-05|1063.48
#2013-11-06|1061.61
#2013-11-07|1056.92
#2013-11-08|1046.54
#2013-11-11|1041.44
#2013-11-12|1040.69
#2013-11-13|1025.79
#2013-11-14|1035.16
#2013-11-15|1048.10
#2013-11-18|1066.30
#2013-11-19|1071.88
#2013-11-20|1064.16
#2013-11-21|1049.69
#2013-11-22|1052.50
#2013-11-25|1056.69
#2013-11-26|1056.79
#2013-11-27|1060.71
#2013-11-28|1065.19
#2013-11-29|1071.25
#2013-12-02|1074.93
#2013-12-03|1067.80
#2013-12-04|1062.10
#2013-12-05|1062.45
#2013-12-06|1061.08
#2013-12-09|1071.71
#2013-12-10|1070.44
#2013-12-11|1062.85
#2013-12-12|1052.56
#2013-12-13|1049.07
#2013-12-16|1044.54
#2013-12-17|1046.73
#2013-12-18|1049.61
#2013-12-19|1043.16
#2013-12-20|1041.04
#2013-12-23|1044.16
#2013-12-24|1047.55
#2013-12-25|1048.24
#2013-12-26|1047.33
#2013-12-27|1052.92
#2013-12-30|1056.02
#2013-12-31|1058.88
#2014-01-01|1059.03
#2014-01-02|1047.94
#2014-01-03|1034.94
#2014-01-06|1028.11
#2014-01-07|1026.49
#2014-01-08|1033.36
#2014-01-09|1027.73
#2014-01-10|1028.79
#2014-01-13|1039.49
#2014-01-14|1037.21
#2014-01-15|1038.88
#2014-01-16|1039.59
#2014-01-17|1038.23
#2014-01-20|1036.04
#2014-01-21|1038.26
#2014-01-22|1041.98
#2014-01-23|1033.16
#2014-01-24|1024.12
#2014-01-27|1001.34
#2014-01-28|1004.24
#2014-01-29|1015.98
#2014-01-30|1013.01
#2014-01-31|1014.35
#2014-02-03|1006.90
#2014-02-04| 992.62
#2014-02-05| 990.29
#2014-02-06| 996.72
#2014-02-07|1007.79
#2014-02-10|1008.49
#2014-02-11|1017.04
#2014-02-12|1027.61
#2014-02-13|1020.63
#2014-02-14|1028.80
#2014-02-17|1038.32
#2014-02-18|1036.28
#2014-02-19|1038.39
#2014-02-20|1028.48
#2014-02-21|1037.37
#2014-02-24|1031.42
#2014-02-25|1033.00
#2014-02-26|1039.38
#2014-02-27|1045.72
#2014-02-28|1048.75
#2014-03-03|1040.70
#2014-03-04|1040.63
#2014-03-05|1046.79
#2014-03-06|1057.42
#2014-03-07|1060.83
#2014-03-10|1049.33
#2014-03-11|1052.99
#2014-03-12|1039.72
#2014-03-13|1041.14
#2014-03-14|1034.25
#2014-03-17|1036.89
#2014-03-18|1041.37
#2014-03-19|1039.01
#2014-03-20|1023.61
#2014-03-21|1028.05
#2014-03-24|1038.44
#2014-03-25|1036.77
#2014-03-26|1047.10
#2014-03-27|1049.92
#2014-03-28|1059.70
#2014-03-31|1067.52
#2014-04-01|1076.60
#2014-04-02|1081.40
#2014-04-03|1079.54
#2014-04-04|1077.40
#2014-04-07|1078.57
#2014-04-08|1084.06
#2014-04-09|1094.39
#2014-04-10|1099.75
#2014-04-11|1092.55
#2014-04-14|1089.42
#2014-04-15|1084.39
#2014-04-16|1084.62
#2014-04-17|1088.51
#2014-04-18|1090.20
#2014-04-21|1090.49
#2014-04-22|1089.71
#2014-04-23|1086.18
#2014-04-24|1086.45
#2014-04-25|1073.83
#2014-04-28|1072.63
#2014-04-29|1077.44
#2014-04-30|1071.34
#2014-05-01|1071.34
#2014-05-02|1076.26
#2014-05-05|1074.92
#2014-05-06|1075.94
#2014-05-07|1069.68
#2014-05-08|1072.63
#2014-05-09|1074.98
#2014-05-12|1081.65
#2014-05-13|1089.57
#2014-05-14|1100.90
#2014-05-15|1103.85
#2014-05-16|1106.34
#2014-05-19|1111.94
#2014-05-20|1108.13
#2014-05-21|1107.98
#2014-05-22|1118.52
#2014-05-23|1121.54
#2014-05-26|1118.77
#2014-05-27|1115.07
#2014-05-28|1123.89
#2014-05-29|1120.29
#2014-05-30|1116.14
#2014-06-02|1119.33
#2014-06-03|1128.42
#2014-06-04|1125.12
#2014-06-05|1127.94
#2014-06-06|1130.29
#2014-06-09|1134.60
#2014-06-10|1143.68
#2014-06-11|1142.68
#2014-06-12|1141.26
#2014-06-13|1134.99
#2014-06-16|1134.05
#2014-06-17|1136.18
#2014-06-18|1130.54
#2014-06-19|1133.92
#2014-06-20|1128.74
#2014-06-23|1126.14
#2014-06-24|1132.90
#2014-06-25|1128.93
#2014-06-26|1138.10
#2014-06-27|1138.15
#2014-06-30|1147.00
#2014-07-01|1148.39
#2014-07-02|1161.39
#2014-07-03|1163.16
#2014-07-04|1165.35
#2014-07-07|1167.29
#2014-07-08|1165.30
#2014-07-09|1159.60
#2014-07-10|1163.31
#2014-07-11|1154.05
#2014-07-14|1158.11
#2014-07-15|1162.90
#2014-07-16|1162.91
#2014-07-17|1163.20
#2014-07-18|1161.46
#2014-07-21|1163.86
#2014-07-22|1173.17
#2014-07-23|1178.79
#2014-07-24|1180.84
#2014-07-25|1179.59
#2014-07-28|1181.67
#2014-07-29|1184.37
#2014-07-30|1190.43
#2014-07-31|1179.68
#2014-08-01|1167.30
#2014-08-04|1178.14
#2014-08-05|1174.19
#2014-08-06|1167.69
#2014-08-07|1163.54
#2014-08-08|1155.12
#2014-08-11|1167.88
#2014-08-12|1172.54
#2014-08-13|1181.17
#2014-08-14|1185.22
#2014-08-15|1187.26
#2014-08-18|1187.11
#2014-08-19|1194.75
#2014-08-20|1194.13
#2014-08-21|1190.22
#2014-08-22|1200.17
#2014-08-25|1198.12
#2014-08-26|1198.77
#2014-08-27|1204.19
#2014-08-28|1201.02
#2014-08-29|1199.14
#2014-09-01|1204.78
#2014-09-02|1197.78
#2014-09-03|1208.47
#2014-09-04|1210.13
#2014-09-05|1206.77
#2014-09-08|1210.64
#2014-09-09|1208.81
#2014-09-10|1196.70
#2014-09-11|1189.01
#2014-09-12|1187.36
#2014-09-15|1177.84
#2014-09-16|1169.05
#2014-09-17|1181.03
#2014-09-18|1176.79
#2014-09-19|1178.09
#2014-09-22|1169.14
#2014-09-23|1161.21
#2014-09-24|1163.93
#2014-09-25|1156.11
#2014-09-26|1152.95
#2014-09-29|1141.47
#2014-09-30|1136.35
#2014-10-01|1131.18
#2014-10-02|1126.31
#2014-10-03|1131.37
#2014-10-06|1130.82
#2014-10-07|1131.42
#2014-10-08|1120.66
#2014-10-09|1129.95
#2014-10-10|1117.02
#2014-10-13|1106.57
#2014-10-14|1107.94
#2014-10-15|1105.74
#2014-10-16|1095.04
#2014-10-17|1094.24
#2014-10-20|1109.81
#2014-10-21|1109.01
#2014-10-22|1121.71
#2014-10-23|1119.66
#2014-10-24|1116.40
#2014-10-27|1114.99
#2014-10-28|1123.72
#2014-10-29|1140.79
#2014-10-30|1137.86
#2014-10-31|1147.54
#2014-11-03|1143.83
#2014-11-04|1139.31
#2014-11-05|1132.49
#2014-11-06|1130.50
#2014-11-07|1125.47
#2014-11-10|1137.68
#2014-11-11|1135.88
#2014-11-12|1134.36
#2014-11-13|1135.81
#2014-11-14|1133.29
#2014-11-17|1127.80
#2014-11-18|1126.72
#2014-11-19|1124.28
#2014-11-20|1122.12
#2014-11-21|1126.55
#2014-11-24|1140.93
#2014-11-25|1138.53
#2014-11-26|1144.78
#2014-11-27|1149.20
#2014-11-28|1147.77
#2014-12-01|1129.78
#2014-12-02|1134.81
#2014-12-03|1133.98
#2014-12-04|1142.86
#2014-12-05|1143.07
#2014-12-08|1138.23
#2014-12-09|1125.94
#2014-12-10|1124.24
#2014-12-11|1112.89
#2014-12-12|1110.41
#2014-12-15|1102.32
#2014-12-16|1091.91
#2014-12-17|1085.49
#2014-12-18|1095.48
#2014-12-19|1107.01
#2014-12-22|1120.28
#2014-12-23|1113.66
#2014-12-24|1113.86
#2014-12-25|1112.39
#2014-12-26|1115.92
#2014-12-29|1122.82
#2014-12-30|1119.02
#2014-12-31|1125.26
#2015-01-01|1125.55
#2015-01-02|1131.32
#2015-01-05|1123.14
#2015-01-06|1106.64
#2015-01-07|1111.38
#2015-01-08|1127.02
#2015-01-09|1134.79
#2015-01-12|1135.38
#2015-01-13|1138.80
#2015-01-14|1135.39
#2015-01-15|1142.75
#2015-01-16|1138.67
#2015-01-19|1135.18
#2015-01-20|1141.64
#2015-01-21|1157.31
#2015-01-22|1161.23
#2015-01-23|1175.88
#2015-01-26|1175.96
#2015-01-27|1178.67
#2015-01-28|1177.91
#2015-01-29|1164.43
#2015-01-30|1158.83
#2015-02-02|1155.73
#2015-02-03|1162.35
#2015-02-04|1172.18
#2015-02-05|1168.46
#2015-02-06|1167.12
#2015-02-09|1157.14
#2015-02-10|1157.31
#2015-02-11|1157.49
#2015-02-12|1159.07
#2015-02-13|1172.66
#2015-02-16|1170.79
#2015-02-17|1170.98
#2015-02-18|1172.71
#2015-02-19|1173.33
#2015-02-20|1172.82
#2015-02-23|1169.78
#2015-02-24|1173.12
#2015-02-25|1182.24
#2015-02-26|1184.72
#2015-02-27|1183.34
#2015-03-02|1186.78
#2015-03-03|1185.58
#2015-03-04|1179.93
#2015-03-05|1175.20
#2015-03-06|1180.65
#2015-03-09|1165.20
#2015-03-10|1154.31
#2015-03-11|1148.66
#2015-03-12|1155.54
#2015-03-13|1153.89
#2015-03-16|1152.38
#2015-03-17|1162.35
#2015-03-18|1168.95
#2015-03-19|1180.20
#2015-03-20|1176.25
#2015-03-23|1181.18
#2015-03-24|1183.42
#2015-03-25|1181.45
#2015-03-26|1169.55
#2015-03-27|1166.80
#2015-03-30|1179.56
#2015-03-31|1185.39
#2015-04-01|1189.80
#2015-04-02|1200.83
#2015-04-03|1211.88
#2015-04-06|1210.47
#2015-04-07|1213.57
#2015-04-08|1233.38
#2015-04-09|1243.51
#2015-04-10|1252.96
#2015-04-13|1267.25
#2015-04-14|1259.51
#2015-04-15|1256.45
#2015-04-16|1272.39
#2015-04-17|1268.44
#2015-04-20|1253.73
#2015-04-21|1262.18
#2015-04-22|1271.57
#2015-04-23|1274.28
#2015-04-24|1277.20
#2015-04-27|1282.10
#2015-04-28|1281.43
#2015-04-29|1273.61
#2015-04-30|1263.06
#2015-05-01|1263.07
#2015-05-04|1266.88
#2015-05-05|1258.70
#2015-05-06|1246.10
#2015-05-07|1224.77
#2015-05-08|1235.69
#2015-05-11|1241.89
#2015-05-12|1230.34
#2015-05-13|1235.64
#2015-05-14|1239.55
#2015-05-15|1246.22
#2015-05-18|1248.95
#2015-05-19|1255.28
#2015-05-20|1252.56
#2015-05-21|1246.67
#2015-05-22|1259.77
#2015-05-25|1254.04
#2015-05-26|1256.60
#2015-05-27|1246.88
#2015-05-28|1235.94
#2015-05-29|1235.04
#2015-06-01|1235.43
#2015-06-02|1222.78
#2015-06-03|1219.56
#2015-06-04|1213.35
#2015-06-05|1209.48
#2015-06-08|1200.96
#2015-06-09|1187.73
#2015-06-10|1191.72
#2015-06-11|1192.26
#2015-06-12|1197.09
#2015-06-15|1185.47
#2015-06-16|1175.72
#2015-06-17|1183.47
#2015-06-18|1189.27
#2015-06-19|1187.80
#2015-06-22|1203.04
#2015-06-23|1212.28
#2015-06-24|1214.68
#2015-06-25|1210.95
#2015-06-26|1200.42
#2015-06-29|1175.64
#2015-06-30|1192.00
#2015-07-01|1198.26
#2015-07-02|1194.09
#2015-07-03|1187.48
#2015-07-06|1160.05
#2015-07-07|1146.95
#2015-07-08|1108.43
#2015-07-09|1127.88
#2015-07-10|1142.48
#2015-07-13|1156.24
#2015-07-14|1149.92
#2015-07-15|1148.33
#2015-07-16|1152.96
#2015-07-17|1157.67
#2015-07-20|1152.17
#2015-07-21|1154.25
#2015-07-22|1148.98
#2015-07-23|1142.94
#2015-07-24|1131.84
#2015-07-27|1105.10
#2015-07-28|1104.84
#2015-07-29|1110.71
#2015-07-30|1106.30
#2015-07-31|1110.80
#2015-08-03|1101.74
#2015-08-04|1104.98
#2015-08-05|1106.84
#2015-08-06|1100.03
#2015-08-07|1100.93
#2015-08-10|1102.73
#2015-08-11|1089.02
#2015-08-12|1064.61
#2015-08-13|1072.82
#2015-08-14|1074.50
#2015-08-17|1061.93
#2015-08-18|1052.08
#2015-08-19|1045.27
#2015-08-20|1030.04
#2015-08-21|1006.68
#2015-08-24| 952.39
#2015-08-25| 969.33
#2015-08-26| 972.50
#2015-08-27| 999.65
#2015-08-28|1010.45
#2015-08-31|1010.68
#2015-09-01| 994.17
#2015-09-02| 987.95
#2015-09-03| 990.70
#2015-09-04| 977.82
#2015-09-07| 966.69
#2015-09-08| 980.25
#2015-09-09|1013.11
#2015-09-10|1006.62
#2015-09-11|1006.28
#2015-09-14|1009.60
#2015-09-15|1006.05
#2015-09-16|1023.09
#2015-09-17|1031.66
#2015-09-18|1041.19
#2015-09-21|1028.95
#2015-09-22|1021.82
#2015-09-23|1001.37
#2015-09-24| 996.18
#2015-09-25| 995.61
#2015-09-28| 990.92
#2015-09-29| 981.64
#2015-09-30| 997.42
#2015-10-01|1002.66
#2015-10-02|1011.97
#2015-10-05|1030.70
#2015-10-06|1037.88
#2015-10-07|1066.38
#2015-10-08|1059.24
#2015-10-09|1072.92
#2015-10-12|1084.58
#2015-10-13|1073.90
#2015-10-14|1067.57
#2015-10-15|1086.82
#2015-10-16|1088.20
#2015-10-19|1091.74
#2015-10-20|1088.17
#2015-10-21|1084.49
#2015-10-22|1082.84
#2015-10-23|1095.24
#2015-10-26|1096.80
#2015-10-27|1091.68
#2015-10-28|1083.00
#2015-10-29|1069.07
#2015-10-30|1066.18
#2015-11-02|1064.38
#2015-11-03|1073.51
#2015-11-04|1090.36
#2015-11-05|1084.21
#2015-11-06|1076.73
#2015-11-09|1065.70
#2015-11-10|1050.80
#2015-11-11|1046.86
#2015-11-12|1052.97
#2015-11-13|1040.82
#2015-11-16|1031.41
#2015-11-17|1041.29
#2015-11-18|1034.22
#2015-11-19|1050.33
#2015-11-20|1058.54
#2015-11-23|1056.01
#2015-11-24|1053.48
#2015-11-25|1054.86
#2015-11-26|1056.61
#2015-11-27|1042.64
#2015-11-30|1036.52
#2015-12-01|1050.94
#2015-12-02|1051.28
#2015-12-03|1047.44
#2015-12-04|1038.04
#2015-12-07|1040.24
#2015-12-08|1025.41
#2015-12-09|1015.80
#2015-12-10|1013.87
#2015-12-11|1000.16
#2015-12-14| 993.69
#2015-12-15|1000.18
#2015-12-16|1014.37
#2015-12-17|1028.60
#2015-12-18|1018.93
#2015-12-21|1023.75
#2015-12-22|1024.69
#2015-12-23|1034.36
#2015-12-24|1036.69
#2015-12-25|1037.87
#2015-12-28|1035.97
#2015-12-29|1034.67
#2015-12-30|1031.07
#2015-12-31|1036.28
#2016-01-01|1037.05
#2016-01-04|1005.68
#2016-01-05|1003.23
#2016-01-06| 994.92
#2016-01-07| 966.39
#2016-01-08| 973.92
#2016-01-11| 952.14
#2016-01-12| 948.64
#2016-01-13| 956.50
#2016-01-14| 946.24
#2016-01-15| 933.21
#2016-01-18| 926.09
#2016-01-19| 940.51
#2016-01-20| 915.39
#2016-01-21| 904.60
#2016-01-22| 929.72
#2016-01-25| 941.10
#2016-01-26| 927.48
#2016-01-27| 932.82
#2016-01-28| 937.74
#2016-01-29| 963.35
#2016-02-01| 964.79
#2016-02-02| 954.97
#2016-02-03| 939.09
#2016-02-04| 951.82
#2016-02-05| 960.38
#2016-02-08| 957.75
#2016-02-09| 953.30
#2016-02-10| 952.41
#2016-02-11| 930.73
#2016-02-12| 924.08
#2016-02-15| 945.02
#2016-02-16| 950.22
#2016-02-17| 946.42
#2016-02-18| 963.20
#2016-02-19| 961.28
#2016-02-22| 965.90
#2016-02-23| 961.84
#2016-02-24| 953.61
#2016-02-25| 947.96
#2016-02-26| 958.88
#2016-02-29| 953.58
#2016-03-01| 971.49
#2016-03-02| 992.35
#2016-03-03|1001.25
#2016-03-04|1010.32
#2016-03-07|1015.55
#2016-03-08|1009.75
#2016-03-09|1007.05
#2016-03-10|1007.49
#2016-03-11|1017.33
#2016-03-14|1026.29
#2016-03-15|1012.19
#2016-03-16|1012.92
#2016-03-17|1029.16
#2016-03-18|1042.54
#2016-03-21|1047.76
#2016-03-22|1046.56
#2016-03-23|1045.14
#2016-03-24|1035.79
#2016-03-25|1033.56
#2016-03-28|1029.59
#2016-03-29|1027.87
#2016-03-30|1049.36
#2016-03-31|1054.01
#2016-04-01|1044.77
#2016-04-04|1046.24
#2016-04-05|1034.72
#2016-04-06|1029.97
#2016-04-07|1030.59
#2016-04-08|1033.94
#2016-04-11|1040.98
#2016-04-12|1044.43
#2016-04-13|1063.78
#2016-04-14|1064.23
#2016-04-15|1065.49
#2016-04-18|1062.64
#2016-04-19|1068.52
#2016-04-20|1060.56
#2016-04-21|1067.37
#2016-04-22|1060.24
#2016-04-25|1053.80
#2016-04-26|1055.75
#2016-04-27|1054.66
#2016-04-28|1048.98
#2016-04-29|1041.56
#2016-05-02|1040.45
#2016-05-03|1028.29
#2016-05-04|1018.93
#2016-05-05|1014.85
#2016-05-06|1008.03
#2016-05-09|1008.32
#2016-05-10|1009.93
#2016-05-11|1009.18
#2016-05-12|1008.27
#2016-05-13| 998.45
#2016-05-16|1002.05
#2016-05-17|1010.88
#2016-05-18|1004.02
#2016-05-19| 991.33
#2016-05-20| 993.23
#2016-05-23|1001.36
#2016-05-24| 997.05
#2016-05-25|1015.62
#2016-05-26|1020.17
#2016-05-27|1031.60
#2016-05-30|1034.20
#2016-05-31|1036.66
#2016-06-01|1038.76
#2016-06-02|1040.88
#2016-06-03|1044.96
#2016-06-06|1054.24
#2016-06-07|1069.52
#2016-06-08|1072.06
#2016-06-09|1068.79
#2016-06-10|1059.25
#2016-06-13|1039.20
#2016-06-14|1038.15
#2016-06-15|1044.68
#2016-06-16|1031.91
#2016-06-17|1038.91
#2016-06-20|1048.50
#2016-06-21|1055.04
#2016-06-22|1061.01
#2016-06-23|1063.23
#2016-06-24|1035.44
#2016-06-27|1037.57
#2016-06-28|1042.66
#2016-06-29|1057.46
#2016-06-30|1071.62
#2016-07-01|1076.73
#2016-07-04|1085.33
#2016-07-05|1076.12
#2016-07-06|1065.85
#2016-07-07|1073.40
#2016-07-08|1070.75
#2016-07-11|1090.71
#2016-07-12|1101.13
#2016-07-13|1105.87
#2016-07-14|1112.59
#2016-07-15|1117.71
#2016-07-18|1118.60
#2016-07-19|1117.63
#2016-07-20|1121.21
#2016-07-21|1122.63
#2016-07-22|1121.44
#2016-07-25|1123.22
#2016-07-26|1124.00
#2016-07-27|1129.78
#2016-07-28|1133.90
#2016-07-29|1124.07
#2016-08-01|1138.94
#2016-08-02|1135.55
#2016-08-03|1122.24
#2016-08-04|1126.42
#2016-08-05|1142.44
#2016-08-08|1154.32
#2016-08-09|1155.30
#2016-08-10|1157.64
#2016-08-11|1157.93
#2016-08-12|1162.54
#2016-08-15|1168.85
#2016-08-16|1170.53
#2016-08-17|1164.78
#2016-08-18|1174.36
#2016-08-19|1166.06
#2016-08-22|1161.48
#2016-08-23|1161.95
#2016-08-24|1158.88
#2016-08-25|1161.25
#2016-08-26|1163.80
#2016-08-29|1160.24
#2016-08-30|1168.55
#2016-08-31|1165.51
#2016-09-01|1162.53
#2016-09-02|1166.64
#2016-09-05|1179.38
#2016-09-06|1194.46
#2016-09-07|1196.69
#2016-09-08|1198.55
#2016-09-09|1189.27
#2016-09-12|1157.35
#2016-09-13|1157.04
#2016-09-14|1156.26
#2016-09-15|1159.87
#2016-09-16|1160.45
#2016-09-19|1176.57
#2016-09-20|1175.55
#2016-09-21|1181.80
#2016-09-22|1192.82
#2016-09-23|1192.01
#2016-09-26|1176.19
#2016-09-27|1181.54
#2016-09-28|1181.86
#2016-09-29|1181.06
#2016-09-30|1170.41
#2016-10-03|1184.78
#2016-10-04|1191.42
#2016-10-05|1190.63
#2016-10-06|1192.06
#2016-10-07|1187.03
#2016-10-10|1184.35
#2016-10-11|1176.71
#2016-10-12|1170.68
#2016-10-13|1155.92
#2016-10-14|1163.86
#2016-10-17|1156.60
#2016-10-18|1174.51
#2016-10-19|1177.74
#2016-10-20|1180.30
#2016-10-21|1178.35
#2016-10-24|1183.73
#2016-10-25|1184.91
#2016-10-26|1175.25
#2016-10-27|1167.71
#2016-10-28|1164.93
#2016-10-31|1164.61
#2016-11-01|1168.81
#2016-11-02|1152.71
#2016-11-03|1146.31
#2016-11-04|1143.17
#2016-11-07|1153.10
#2016-11-08|1161.30
#2016-11-09|1138.23
#2016-11-10|1153.37
#2016-11-11|1122.35
#2016-11-14|1110.21
#2016-11-15|1102.32
#2016-11-16|1106.11
#2016-11-17|1104.55
#2016-11-18|1102.83
#2016-11-21|1099.88
#2016-11-22|1110.70
#2016-11-23|1112.50
#2016-11-24|1105.56
#2016-11-25|1114.64
#2016-11-28|1120.14
#2016-11-29|1117.54
#2016-11-30|1121.74
#2016-12-01|1125.32
#2016-12-02|1115.90
#2016-12-05|1112.42
#2016-12-06|1119.95
#2016-12-07|1122.58
#2016-12-08|1138.00
#2016-12-09|1134.67
#2016-12-12|1121.81
#2016-12-13|1125.71
#2016-12-14|1123.28
#2016-12-15|1110.93
#2016-12-16|1108.98
#2016-12-19|1099.65
#2016-12-20|1093.33
#2016-12-21|1093.74
#2016-12-22|1082.59
#2016-12-23|1080.33
#2016-12-26|1079.32
#2016-12-27|1082.09
#2016-12-28|1092.06
#2016-12-29|1097.88
#2016-12-30|1109.17
#2017-01-02|1109.68
#2017-01-03|1110.11
#2017-01-04|1114.43
#2017-01-05|1130.73
#2017-01-06|1131.30
#2017-01-09|1127.95
#2017-01-10|1137.11
#2017-01-11|1142.16
#2017-01-12|1146.20
#2017-01-13|1146.63
#2017-01-16|1138.29
#2017-01-17|1142.84
#2017-01-18|1148.53
#2017-01-19|1147.02
#2017-01-20|1141.90
#2017-01-23|1149.71
#2017-01-24|1156.24
#2017-01-25|1160.94
#2017-01-26|1167.25
#2017-01-27|1166.31
#2017-01-30|1167.01
#2017-01-31|1162.83
#2017-02-01|1169.43
#2017-02-02|1170.89
#2017-02-03|1173.63
#2017-02-06|1186.14
#2017-02-07|1183.26
#2017-02-08|1186.99
#2017-02-09|1194.41
#2017-02-10|1197.34
#2017-02-13|1204.38
#2017-02-14|1202.81
#2017-02-15|1208.17
#2017-02-16|1212.17
#2017-02-17|1209.22
#2017-02-20|1214.41
#2017-02-21|1213.26
#2017-02-22|1222.03
#2017-02-23|1222.08
#2017-02-24|1217.03
#2017-02-27|1213.76
#2017-02-28|1212.38
#2017-03-01|1211.39
#2017-03-02|1210.00
#2017-03-03|1203.02
#2017-03-06|1209.24
#2017-03-07|1213.90
#2017-03-08|1215.16
#2017-03-09|1204.27
#2017-03-10|1202.99
#2017-03-13|1215.04
#2017-03-14|1225.46
#2017-03-15|1227.46
#2017-03-16|1249.48
#2017-03-17|1253.92
#2017-03-20|1258.15
#2017-03-21|1263.72
#2017-03-22|1250.97
#2017-03-23|1253.56
#2017-03-24|1254.43
#2017-03-27|1250.35
#2017-03-28|1257.07
#2017-03-29|1258.68
#2017-03-30|1255.86
#2017-03-31|1251.98
#2017-04-03|1258.75
#2017-04-04|1259.89
#2017-04-05|1270.85
#2017-04-06|1266.25
#2017-04-07|1264.85
#2017-04-10|1261.71
#2017-04-11|1259.55
#2017-04-12|1263.56
#2017-04-13|1265.50
#2017-04-14|1262.34
#2017-04-17|1260.25
#2017-04-18|1252.07
#2017-04-19|1247.84
#2017-04-20|1254.05
#2017-04-21|1258.47
#2017-04-24|1263.25
#2017-04-25|1280.37
#2017-04-26|1284.43
#2017-04-27|1281.03
#2017-04-28|1278.89
#2017-05-01|1278.77
#2017-05-02|1284.63
#2017-05-03|1285.26
#2017-05-04|1282.33
#2017-05-05|1271.49
#2017-05-08|1278.01
#2017-05-09|1280.01
#2017-05-10|1285.34
#2017-05-11|1290.45
#2017-05-12|1289.92
#2017-05-15|1298.92
#2017-05-16|1301.39
#2017-05-17|1299.79
#2017-05-18|1286.90
#2017-05-19|1291.68
#2017-05-22|1300.86
#2017-05-23|1295.33
#2017-05-24|1294.60
#2017-05-25|1310.17
#2017-05-26|1314.83
#2017-05-29|1314.14
#2017-05-30|1314.41
#2017-05-31|1311.80
#2017-06-01|1316.15
#2017-06-02|1322.98
#2017-06-05|1329.04
#2017-06-06|1327.29
#2017-06-07|1330.33
#2017-06-08|1332.49
#2017-06-09|1331.54
#2017-06-12|1319.24
#2017-06-13|1322.80
#2017-06-14|1325.63
#2017-06-15|1317.18
#2017-06-16|1318.38
#2017-06-19|1329.66
#2017-06-20|1330.68
#2017-06-21|1327.99
#2017-06-22|1331.13
#2017-06-23|1329.54
#2017-06-26|1341.63
#2017-06-27|1339.43
#2017-06-28|1330.11
#2017-06-29|1336.06
#2017-06-30|1332.73
#2017-07-03|1341.13
#2017-07-04|1329.90
#2017-07-05|1336.35
#2017-07-06|1336.36
#2017-07-07|1331.06
#2017-07-10|1334.60
#2017-07-11|1347.00
#2017-07-12|1354.96
#2017-07-13|1369.12
#2017-07-14|1369.98
#2017-07-17|1374.18
#2017-07-18|1374.49
#2017-07-19|1385.29
#2017-07-20|1382.65
#2017-07-21|1381.84
#2017-07-24|1389.11
#2017-07-25|1388.03
#2017-07-26|1389.36
#2017-07-27|1400.40
#2017-07-28|1393.02
#2017-07-31|1401.63
#2017-08-01|1404.76
#2017-08-02|1410.30
#2017-08-03|1402.93
#2017-08-04|1408.48
#2017-08-07|1415.14
#2017-08-08|1419.57
#2017-08-09|1409.91
#2017-08-10|1392.60
#2017-08-11|1373.84
#2017-08-14|1385.80
#2017-08-15|1386.99
#2017-08-16|1394.72
#2017-08-17|1399.53
#2017-08-18|1390.78
#2017-08-21|1390.31
#2017-08-22|1398.04
#2017-08-23|1402.31
#2017-08-24|1411.23
#2017-08-25|1418.28
#2017-08-28|1422.20
#2017-08-29|1416.41
#2017-08-30|1428.72
#2017-08-31|1429.88
#2017-09-01|1432.18
#2017-09-04|1425.22
#2017-09-05|1430.57
#2017-09-06|1426.84
#2017-09-07|1431.30
#2017-09-08|1438.20
#2017-09-11|1445.18
#2017-09-12|1451.49
#2017-09-13|1447.97
#2017-09-14|1449.02
#2017-09-15|1452.13
#2017-09-18|1465.19
#2017-09-19|1460.71
#2017-09-20|1462.43
#2017-09-21|1459.44
#2017-09-22|1443.13
#2017-09-25|1420.57
#2017-09-26|1415.76
#2017-09-27|1414.68
#2017-09-28|1405.75
#2017-09-29|1416.26
#2017-10-02|1420.18
#2017-10-03|1437.48
#2017-10-04|1446.70
#2017-10-05|1448.00
#2017-10-06|1454.53
#2017-10-09|1450.87
#2017-10-10|1457.17
#2017-10-11|1460.01
#2017-10-12|1469.88
#2017-10-13|1474.31
#2017-10-16|1484.38
#2017-10-17|1479.75
#2017-10-18|1477.02
#2017-10-19|1462.00
#2017-10-20|1470.16
#2017-10-23|1470.91
#2017-10-24|1468.09
#2017-10-25|1476.66
#2017-10-26|1474.46
#2017-10-27|1474.49
#2017-10-30|1480.81
#2017-10-31|1482.98
#2017-11-01|1494.36
#2017-11-02|1492.68
#2017-11-03|1495.53
#2017-11-06|1497.72
#2017-11-07|1503.07
#2017-11-08|1498.11
#2017-11-09|1502.29
#2017-11-10|1497.90
#2017-11-13|1491.35
#2017-11-14|1489.29
#2017-11-15|1476.25
#2017-11-16|1485.10
#2017-11-17|1498.47
#2017-11-20|1501.49
#2017-11-21|1518.42
#2017-11-22|1524.99
#2017-11-23|1519.51
#2017-11-24|1522.68
#2017-11-27|1514.32
#2017-11-28|1515.98
#2017-11-29|1513.69
#2017-11-30|1490.42
#2017-12-01|1483.17
#2017-12-04|1488.50
#2017-12-05|1479.60
#2017-12-06|1455.05
#2017-12-07|1461.61
#2017-12-08|1479.11
#2017-12-11|1491.99
#2017-12-12|1481.00
#2017-12-13|1486.03
#2017-12-14|1495.49
#2017-12-15|1489.14
#2017-12-18|1493.14
#2017-12-19|1501.67
#2017-12-20|1501.29
#2017-12-21|1506.88
#2017-12-22|1517.38
#2017-12-25|1517.18
#2017-12-26|1515.33
#2017-12-27|1516.53
#2017-12-28|1527.19
#2017-12-29|1536.82
#2018-01-01|1534.23
#2018-01-02|1553.85
#2018-01-03|1563.61
#2018-01-04|1576.85
#2018-01-05|1584.66
#2018-01-08|1593.69
#2018-01-09|1593.48
#2018-01-10|1590.62
#2018-01-11|1587.70
#2018-01-12|1600.66
#2018-01-15|1601.09
#2018-01-16|1608.29
#2018-01-17|1615.41
#2018-01-18|1620.03
#2018-01-19|1634.71
#2018-01-22|1647.08
#2018-01-23|1667.09
#2018-01-24|1665.73
#2018-01-25|1659.12
#2018-01-26|1672.24
#2018-01-29|1672.19
#2018-01-30|1648.54
#2018-01-31|1653.12
#2018-02-01|1646.86
#2018-02-02|1635.25
#2018-02-05|1613.89
#2018-02-06|1547.51
#2018-02-07|1549.68
#2018-02-08|1552.09
#2018-02-09|1520.52
#2018-02-12|1529.76
#2018-02-13|1541.31
#2018-02-14|1554.59
#2018-02-15|1571.83
#2018-02-16|1567.55
#2018-02-19|1566.13
#2018-02-20|1558.71
#2018-02-21|1581.86
#2018-02-22|1566.16
#2018-02-23|1585.95
#2018-02-26|1595.89
#2018-02-27|1586.07
#2018-02-28|1570.46
#2018-03-01|1572.69
#2018-03-02|1557.73
#2018-03-05|1539.94
#2018-03-06|1555.33
#2018-03-07|1543.29
#2018-03-08|1556.10
#2018-03-09|1562.93
#2018-03-12|1590.38
#2018-03-13|1596.87
#2018-03-14|1592.89
#2018-03-15|1592.19
#2018-03-16|1586.90
#2018-03-19|1578.79
#2018-03-20|1580.06
#2018-03-21|1577.01
#2018-03-22|1565.40
#2018-03-23|1535.29
#2018-03-26|1547.20
#2018-03-27|1562.61
#2018-03-28|1533.89
#2018-03-29|1532.62
#2018-03-30|1535.89
#2018-04-02|1542.08
#2018-04-03|1544.20
#2018-04-04|1521.62
#2018-04-05|1531.38
#2018-04-06|1539.14
#2018-04-09|1550.29
#2018-04-10|1566.42
#2018-04-11|1569.04
#2018-04-12|1564.80
#2018-04-13|1562.02
#2018-04-16|1551.73
#2018-04-17|1537.92
#2018-04-18|1542.35
#2018-04-19|1559.15
#2018-04-20|1540.23
#2018-04-23|1527.11
#2018-04-24|1531.46
#2018-04-25|1515.38
#2018-04-26|1506.69
#2018-04-27|1519.61
#2018-04-30|1536.44
#2018-05-01|1536.40
#2018-05-02|1529.42
#2018-05-03|1513.90
#2018-05-04|1505.20
#2018-05-07|1510.61
#2018-05-08|1521.44
#2018-05-09|1522.29
#2018-05-10|1527.17
#2018-05-11|1541.36
#2018-05-14|1550.34
#2018-05-15|1536.10
#2018-05-16|1534.32
#2018-05-17|1530.21
#2018-05-18|1526.54
#2018-05-21|1526.44
#2018-05-22|1528.81
#2018-05-23|1512.33
#2018-05-24|1519.11
#2018-05-25|1525.50
#2018-05-28|1536.00
#2018-05-29|1523.46
#2018-05-30|1506.10
#2018-05-31|1522.43
#2018-06-01|1529.35
#2018-06-04|1544.05
#2018-06-05|1547.60
#2018-06-06|1560.61
#2018-06-07|1570.65
#2018-06-08|1548.67
#2018-06-11|1552.38
#2018-06-12|1555.58
#2018-06-13|1548.39
#2018-06-14|1535.00
#2018-06-15|1530.12
#2018-06-18|1525.35
#2018-06-19|1489.49
#2018-06-20|1496.72
#2018-06-21|1482.76
#2018-06-22|1486.56
#2018-06-25|1469.00
#2018-06-26|1461.52
#2018-06-27|1440.44
#2018-06-28|1428.78
#2018-06-29|1460.66
#2018-07-02|1456.11
#2018-07-03|1447.25
#2018-07-04|1443.16
#2018-07-05|1435.13
#2018-07-06|1438.84
#2018-07-09|1462.36
#2018-07-10|1467.20
#2018-07-11|1455.44
#2018-07-12|1467.10
#2018-07-13|1473.30
#2018-07-16|1464.77
#2018-07-17|1461.53
#2018-07-18|1462.48
#2018-07-19|1454.76
#2018-07-20|1467.08
#2018-07-23|1473.29
#2018-07-24|1487.64
#2018-07-25|1496.47
#2018-07-26|1497.65
#2018-07-27|1504.10
#2018-07-30|1501.81
#2018-07-31|1498.56
#2018-08-01|1501.75
#2018-08-02|1477.47
#2018-08-03|1481.19
#2018-08-06|1482.74
#2018-08-07|1492.45
#2018-08-08|1502.32
#2018-08-09|1510.20
#2018-08-10|1501.20
#2018-08-13|1470.77
#2018-08-14|1465.78
#2018-08-15|1447.10
#2018-08-16|1437.88
#2018-08-17|1446.56
#2018-08-20|1464.23
#2018-08-21|1477.07
#2018-08-22|1483.37
#2018-08-23|1485.58
#2018-08-24|1480.06
#2018-08-27|1500.97
#2018-08-28|1509.23
#2018-08-29|1509.11
#2018-08-30|1502.89
#2018-08-31|1492.47
#2018-09-03|1479.63
#2018-09-04|1478.34
#2018-09-05|1456.88
#2018-09-06|1449.71
#2018-09-07|1453.51
#2018-09-10|1432.41
#2018-09-11|1419.32
#2018-09-12|1417.87
#2018-09-13|1436.15
#2018-09-14|1455.42
#2018-09-17|1436.39
#2018-09-18|1433.85
#2018-09-19|1446.38
#2018-09-20|1448.87
#2018-09-21|1468.74
#2018-09-24|1447.56
#2018-09-25|1449.70
#2018-09-26|1454.16
#2018-09-27|1452.12
#2018-09-28|1451.05
#2018-10-01|1453.19
#2018-10-02|1432.37
#2018-10-03|1425.71
#2018-10-04|1395.99
#2018-10-05|1376.14
#2018-10-08|1359.44
#2018-10-09|1355.45
#2018-10-10|1360.67
#2018-10-11|1306.12
#2018-10-12|1343.28
#2018-10-15|1329.74
#2018-10-16|1339.28
#2018-10-17|1337.19
#2018-10-18|1331.43
#2018-10-19|1330.21
#2018-10-22|1343.01
#2018-10-23|1315.58
#2018-10-24|1313.61
#2018-10-25|1298.59
#2018-10-26|1285.95
#2018-10-29|1289.49
#2018-10-30|1285.99
#2018-10-31|1316.88
#2018-11-01|1331.89
#2018-11-02|1373.79
#2018-11-05|1357.52
#2018-11-06|1358.80
#2018-11-07|1365.90
#2018-11-08|1370.51
#2018-11-09|1351.01
#2018-11-12|1339.86
#2018-11-13|1345.88
#2018-11-14|1344.66
#2018-11-15|1361.12
#2018-11-16|1365.99
#2018-11-19|1373.63
#2018-11-20|1356.00
#2018-11-21|1358.30
#2018-11-22|1357.35
#2018-11-23|1353.30
#2018-11-26|1368.48
#2018-11-27|1369.92
#2018-11-28|1383.13
#2018-11-29|1390.96
#2018-11-30|1394.09
#2018-12-03|1418.06
#2018-12-04|1420.06
#2018-12-05|1400.36
#2018-12-06|1366.23
#2018-12-07|1369.09
#2018-12-10|1347.71
#2018-12-11|1349.92
#2018-12-12|1367.88
#2018-12-13|1380.86
#2018-12-14|1365.88
#2018-12-17|1366.44
#2018-12-18|1359.24
#2018-12-19|1369.05
#2018-12-20|1361.94
#2018-12-21|1357.19
#2018-12-24|1349.20
#2018-12-25|1343.47
#2018-12-26|1343.07
#2018-12-27|1346.66
#2018-12-28|1357.69
#2018-12-31|1366.80
#2019-01-01|1367.83
#2019-01-02|1343.46
#2019-01-03|1336.07
#2019-01-04|1345.61
#2019-01-07|1363.47
#2019-01-08|1358.70
#2019-01-09|1376.56
#2019-01-10|1381.29
#2019-01-11|1385.20
#2019-01-14|1371.09
#2019-01-15|1389.52
#2019-01-16|1389.71
#2019-01-17|1390.40
#2019-01-18|1399.02
#2019-01-21|1404.17
#2019-01-22|1397.71
#2019-01-23|1394.73
#2019-01-24|1400.96
#2019-01-25|1413.06
#2019-01-28|1410.65
#2019-01-29|1407.21
#2019-01-30|1410.16
#2019-01-31|1425.11
#2019-02-01|1430.68
#2019-02-04|1427.17
#2019-02-05|1427.97
#2019-02-06|1432.95
#2019-02-07|1434.53
#2019-02-08|1427.57
#2019-02-11|1430.45
#2019-02-12|1433.18
#2019-02-13|1437.82
#2019-02-14|1432.52
#2019-02-15|1415.51
#2019-02-18|1426.00
#2019-02-19|1422.34
#2019-02-20|1440.90
#2019-02-21|1448.56
#2019-02-22|1455.37
#2019-02-25|1469.52
#2019-02-26|1464.32
#2019-02-27|1457.34
#2019-02-28|1449.40
#2019-03-01|1458.73
#2019-03-04|1462.44
#2019-03-05|1471.16
#2019-03-06|1476.06
#2019-03-07|1469.46
#2019-03-08|1447.36
#2019-03-11|1459.57
#2019-03-12|1476.76
#2019-03-13|1478.21
#2019-03-14|1476.72
#2019-03-15|1486.70
#2019-03-18|1506.13
#2019-03-19|1506.89
#2019-03-20|1505.61
#2019-03-21|1504.13
#2019-03-22|1504.69
#2019-03-25|1478.79
#2019-03-26|1486.50
#2019-03-27|1488.14
#2019-03-28|1490.17
#2019-03-29|1503.01
#2019-04-01|1513.42
#2019-04-02|1519.13
#2019-04-03|1529.42
#2019-04-04|1523.52
#2019-04-05|1525.19
#2019-04-08|1529.61
#2019-04-09|1540.74
#2019-04-10|1541.08
#2019-04-11|1531.68
#2019-04-12|1534.36
#2019-04-15|1535.39
#2019-04-16|1544.92
#2019-04-17|1549.69
#2019-04-18|1545.94
#2019-04-19|1546.29
#2019-04-22|1538.83
#2019-04-23|1537.86
#2019-04-24|1540.33
#2019-04-25|1523.79
#2019-04-26|1525.90
#2019-04-29|1531.23
#2019-04-30|1530.91
#2019-05-01|1530.93
#2019-05-02|1532.59
#2019-05-03|1535.95
#2019-05-06|1503.06
#2019-05-07|1506.89
#2019-05-08|1491.54
#2019-05-09|1465.48
#2019-05-10|1472.91
#2019-05-13|1456.87
#2019-05-14|1443.49
#2019-05-15|1445.59
#2019-05-16|1442.23
#2019-05-17|1430.53
#2019-05-20|1437.47
#2019-05-21|1435.21
#2019-05-22|1436.47
#2019-05-23|1416.20
#2019-05-24|1428.99
#2019-05-27|1433.18
#2019-05-28|1436.08
#2019-05-29|1429.76
#2019-05-30|1436.87
#2019-05-31|1445.13
#2019-06-03|1458.37
#2019-06-04|1448.97
#2019-06-05|1454.37
#2019-06-06|1447.16
#2019-06-07|1446.58
#2019-06-10|1466.77
#2019-06-11|1478.10
#2019-06-12|1470.19
#2019-06-13|1465.87
#2019-06-14|1455.07
#2019-06-17|1446.26
#2019-06-18|1455.24
#2019-06-19|1481.68
#2019-06-20|1503.01
#2019-06-21|1500.82
#2019-06-24|1504.02
#2019-06-25|1498.06
#2019-06-26|1499.64
#2019-06-27|1514.30
#2019-06-28|1512.17
#2019-07-01|1524.82
#2019-07-02|1535.56
#2019-07-03|1529.65
#2019-07-04|1533.27
#2019-07-05|1528.09
#2019-07-08|1505.91
#2019-07-09|1501.17
#2019-07-10|1508.31
#2019-07-11|1519.49
#2019-07-12|1513.17
#2019-07-15|1523.12
#2019-07-16|1527.30
#2019-07-17|1523.46
#2019-07-18|1514.87
#2019-07-19|1521.83
#2019-07-22|1513.06
#2019-07-23|1512.65
#2019-07-24|1512.67
#2019-07-25|1520.50
#2019-07-26|1513.18
#2019-07-29|1508.25
#2019-07-30|1503.81
#2019-07-31|1497.84
#2019-08-01|1485.23
#2019-08-02|1456.77
#2019-08-05|1418.21
#2019-08-06|1415.21
#2019-08-07|1413.82
#2019-08-08|1430.88
#2019-08-09|1429.24
#2019-08-12|1428.17
#2019-08-13|1401.09
#2019-08-14|1413.27
#2019-08-15|1408.09
#2019-08-16|1416.05
#2019-08-19|1430.75
#2019-08-20|1428.72
#2019-08-21|1428.50
#2019-08-22|1420.00
#2019-08-23|1428.56
#2019-08-26|1415.53
#2019-08-27|1421.09
#2019-08-28|1417.54
#2019-08-29|1418.69
#2019-08-30|1436.67
#2019-09-02|1438.66
#2019-09-03|1417.27
#2019-09-04|1439.24
#2019-09-05|1451.88
#2019-09-06|1460.07
#2019-09-09|1463.12
#2019-09-10|1459.79
#2019-09-11|1472.16
#2019-09-12|1479.88
#2019-09-13|1489.22
#2019-09-16|1482.36
#2019-09-17|1466.36
#2019-09-18|1472.37
#2019-09-19|1460.90
#2019-09-20|1481.49
#2019-09-23|1482.90
#2019-09-24|1480.45
#2019-09-25|1467.62
#2019-09-26|1475.71
#2019-09-27|1471.17
#2019-09-30|1468.13
#2019-10-01|1466.25
#2019-10-02|1460.85
#2019-10-03|1459.21
#2019-10-04|1456.38
#2019-10-07|1455.53
#2019-10-08|1463.34
#2019-10-09|1460.77
#2019-10-10|1461.89
#2019-10-11|1476.16
#2019-10-14|1489.65
#2019-10-15|1490.94
#2019-10-16|1496.97
#2019-10-17|1506.92
#2019-10-18|1509.25
#2019-10-21|1509.05
#2019-10-22|1511.91
#2019-10-23|1505.99
#2019-10-24|1510.97
#2019-10-25|1506.58
#2019-10-28|1514.22
#2019-10-29|1520.45
#2019-10-30|1521.93
#2019-10-31|1526.63
#2019-11-01|1532.14
#2019-11-04|1554.33
#2019-11-05|1564.86
#2019-11-06|1561.92
#2019-11-07|1566.50
#2019-11-08|1556.19
#2019-11-11|1534.68
#2019-11-12|1544.70
#2019-11-13|1526.72
#2019-11-14|1520.36
#2019-11-15|1525.76
#2019-11-18|1536.37
#2019-11-19|1549.10
#2019-11-20|1546.27
#2019-11-21|1530.08
#2019-11-22|1533.30
#2019-11-25|1543.88
#2019-11-26|1541.66
#2019-11-27|1549.08
#2019-11-28|1546.67
#2019-11-29|1526.30
#2019-12-02|1529.91
#2019-12-03|1528.49
#2019-12-04|1523.40
#2019-12-05|1532.50
#2019-12-06|1536.15
#2019-12-09|1540.34
#2019-12-10|1535.57
#2019-12-11|1547.42
#2019-12-12|1562.97
#2019-12-13|1586.44
#2019-12-16|1582.17
#2019-12-17|1603.93
#2019-12-18|1610.85
#2019-12-19|1605.26
#2019-12-20|1603.37
#2019-12-23|1608.94
#2019-12-24|1604.28
#2019-12-25|1605.73
#2019-12-26|1603.91
#2019-12-27|1619.75
#2019-12-30|1622.21
#2019-12-31|1614.13
#2020-01-01|1614.67
#2020-01-02|1630.71
#2020-01-03|1626.91
#2020-01-06|1604.94
#2020-01-07|1611.49
#2020-01-08|1599.10
#2020-01-09|1629.91
#2020-01-10|1636.67
#2020-01-13|1652.42
#2020-01-14|1653.41
#2020-01-15|1647.92
#2020-01-16|1649.71
#2020-01-17|1655.17
#2020-01-20|1644.84
#2020-01-21|1620.54
#2020-01-22|1629.80
#2020-01-23|1618.52
#2020-01-24|1621.99
#2020-01-27|1612.52
#2020-01-28|1608.22
#2020-01-29|1594.43
#2020-01-30|1544.69
#2020-01-31|1539.50
#2020-02-03|1526.79
#2020-02-04|1560.84
#2020-02-05|1571.60
#2020-02-06|1595.63
#2020-02-07|1585.89
#2020-02-10|1579.51
#2020-02-11|1593.00
#2020-02-12|1605.03
#2020-02-13|1605.30
#2020-02-14|1602.56
#2020-02-17|1604.36
#2020-02-18|1585.76
#2020-02-19|1597.95
#2020-02-20|1592.23
#2020-02-21|1579.62
#2020-02-24|1542.99
#2020-02-25|1549.20
#2020-02-26|1529.97
#2020-02-27|1530.87
#2020-02-28|1490.84
#2020-03-02|1493.81
#2020-03-03|1509.74
#2020-03-04|1516.70
#2020-03-05|1534.46
#2020-03-06|1499.26
#2020-03-09|1425.18
#2020-03-10|1437.73
#2020-03-11|1429.30
#2020-03-12|1345.99
#2020-03-13|1342.09
#2020-03-16|1263.32
#2020-03-17|1242.59
#2020-03-18|1195.35
#2020-03-19|1150.23
#2020-03-20|1222.08
#2020-03-23|1138.04
#2020-03-24|1184.46
#2020-03-25|1236.66
#2020-03-26|1257.89
#2020-03-27|1263.64
#2020-03-30|1237.97
#2020-03-31|1265.81
#2020-04-01|1242.73
#2020-04-02|1252.09
#2020-04-03|1243.05
#2020-04-06|1260.53
#2020-04-07|1306.13
#2020-04-08|1298.94
#2020-04-09|1318.40
#2020-04-10|1319.86
#2020-04-13|1316.77
#2020-04-14|1332.52
#2020-04-15|1330.17
#2020-04-16|1322.79
#2020-04-17|1354.05
#2020-04-20|1356.15
#2020-04-21|1321.90
#2020-04-22|1336.02
#2020-04-23|1346.22
#2020-04-24|1331.31
#2020-04-27|1355.31
#2020-04-28|1366.56
#2020-04-29|1384.37
#2020-04-30|1408.93
#2020-05-01|1408.93
#2020-05-04|1353.85
#2020-05-05|1359.15
#2020-05-06|1366.88
#2020-05-07|1363.58
#2020-05-08|1379.56
#2020-05-11|1394.15
#2020-05-12|1383.18
#2020-05-13|1392.66
#2020-05-14|1374.78
#2020-05-15|1373.26
#2020-05-18|1362.25
#2020-05-19|1381.88
#2020-05-20|1393.59
#2020-05-21|1394.17
#2020-05-22|1354.69
#2020-05-25|1362.91
#2020-05-26|1382.05
#2020-05-27|1385.95
#2020-05-28|1384.46
#2020-05-29|1395.77
#2020-06-01|1430.67
#2020-06-02|1446.11
#2020-06-03|1466.52
#2020-06-04|1475.70
#2020-06-05|1489.11
#2020-06-08|1493.47
#2020-06-09|1494.51
#2020-06-10|1505.94
#2020-06-11|1482.78
#2020-06-12|1476.30
#2020-06-15|1447.57
#2020-06-16|1480.42
#2020-06-17|1483.75
#2020-06-18|1494.15
#2020-06-19|1503.61
#2020-06-22|1505.90
#2020-06-23|1526.55
#2020-06-24|1522.54
#2020-06-25|1520.44
#2020-06-26|1518.39
#2020-06-29|1507.74
#2020-06-30|1514.95
#2020-07-01|1523.51
#2020-07-02|1562.37
#2020-07-03|1584.22
#2020-07-06|1620.53
#2020-07-07|1611.68
#2020-07-08|1632.39
#2020-07-09|1648.18
#2020-07-10|1626.80
#2020-07-13|1636.73
#2020-07-14|1614.62
#2020-07-15|1619.50
#2020-07-16|1590.69
#2020-07-17|1607.90
#2020-07-20|1618.09
#2020-07-21|1655.57
#2020-07-22|1637.64
#2020-07-23|1651.59
#2020-07-24|1620.78
#2020-07-27|1629.58
#2020-07-28|1650.59
#2020-07-29|1649.42
#2020-07-30|1649.09
#2020-07-31|1646.33
#2020-08-03|1635.73
#2020-08-04|1665.13
#2020-08-05|1679.39
#2020-08-06|1686.95
#2020-08-07|1668.43
#2020-08-10|1660.81
#2020-08-11|1666.91
#2020-08-12|1661.51
#2020-08-13|1667.18
#2020-08-14|1664.35
#2020-08-17|1676.57
#2020-08-18|1689.01
#2020-08-19|1678.37
#2020-08-20|1654.33
#2020-08-21|1672.86
#2020-08-24|1697.64
#2020-08-25|1697.64
#2020-08-26|1704.75
#2020-08-27|1712.44
#2020-08-28|1708.99
#2020-08-31|1679.69
#2020-09-01|1698.76
#2020-09-02|1703.43
#2020-09-03|1692.91
#2020-09-04|1675.69
#2020-09-07|1662.98
#2020-09-08|1661.27
#2020-09-09|1648.47
#2020-09-10|1652.87
#2020-09-11|1663.86
#2020-09-14|1678.91
#2020-09-15|1688.40
#2020-09-16|1702.08
#2020-09-17|1685.13
#2020-09-18|1692.88
#2020-09-21|1664.51
#2020-09-22|1652.52
#2020-09-23|1651.59
#2020-09-24|1610.03
#2020-09-25|1611.98
#2020-09-28|1635.32
#2020-09-29|1634.06
#2020-09-30|1651.47
#2020-10-01|1660.90
#2020-10-02|1660.05
#2020-10-05|1675.79
#2020-10-06|1694.05
#2020-10-07|1709.92
#2020-10-08|1724.36
#2020-10-09|1723.40
#2020-10-12|1747.53
#2020-10-13|1746.58
#2020-10-14|1754.73
#2020-10-15|1717.60
#2020-10-16|1730.24
#2020-10-19|1740.00
#2020-10-20|1744.52
#2020-10-21|1751.84
#2020-10-22|1752.38
#2020-10-23|1749.30
#2020-10-26|1744.17
#2020-10-27|1750.68
#2020-10-28|1752.83
#2020-10-29|1744.91
#2020-10-30|1720.27
#2020-11-02|1734.89
#2020-11-03|1751.31
#2020-11-04|1741.08
#2020-11-05|1800.00
#2020-11-06|1798.03
#2020-11-09|1826.80
#2020-11-10|1810.06
#2020-11-11|1779.21
#2020-11-12|1790.35
#2020-11-13|1805.42
#2020-11-16|1817.33
#2020-11-17|1814.55
#2020-11-18|1830.88
#2020-11-19|1811.33
#2020-11-20|1828.98
#2020-11-23|1852.81
#2020-11-24|1852.43
#2020-11-25|1834.15
#2020-11-26|1855.45
#2020-11-27|1859.33
#2020-11-30|1828.12
#2020-12-01|1849.91
#2020-12-02|1846.46
#2020-12-03|1857.36
#2020-12-04|1876.40
#2020-12-07|1872.75
#2020-12-08|1880.20
#2020-12-09|1887.75
#2020-12-10|1873.31
#2020-12-11|1883.44
#2020-12-14|1872.14
#2020-12-15|1860.62
#2020-12-16|1885.03
#2020-12-17|1899.66
#2020-12-18|1895.17
#2020-12-21|1874.80
#2020-12-22|1864.29
#2020-12-23|1875.53
#2020-12-24|1866.12
#2020-12-25|1869.95
#2020-12-28|1851.75
#2020-12-29|1870.86
#2020-12-30|1908.51
#2020-12-31|1916.24
#2021-01-01|1917.80
#2021-01-04|1930.87
#2021-01-05|1942.78
#2021-01-06|1954.99
#2021-01-07|1948.45
#2021-01-08|1978.86
#2021-01-11|1986.05
#2021-01-12|1992.04
#2021-01-13|2007.82
#2021-01-14|2025.81
#2021-01-15|2023.52
#2021-01-18|2030.81
#2021-01-19|2065.11
#2021-01-20|2106.40
#2021-01-21|2112.27
#2021-01-22|2088.21
#2021-01-25|2117.88
#2021-01-26|2076.01
#2021-01-27|2062.81
#2021-01-28|2015.91
#2021-01-29|1993.02
#2021-02-01|2049.77
#2021-02-02|2093.37
#2021-02-03|2106.53
#2021-02-04|2100.70
#2021-02-05|2101.82
#2021-02-08|2111.51
#2021-02-09|2119.16
#2021-02-10|2141.59
#2021-02-11|2146.92
#2021-02-12|2147.46
#2021-02-15|2153.49
#2021-02-16|2163.63
#2021-02-17|2191.30
#2021-02-18|2164.99
#2021-02-19|2156.27
#2021-02-22|2119.68
#2021-02-23|2118.65
#2021-02-24|2085.01
#2021-02-25|2112.81
#2021-02-26|2031.61
#2021-03-01|2064.41
#2021-03-02|2059.69
#2021-03-03|2109.04
#2021-03-04|2053.11
#2021-03-05|2037.80
#2021-03-08|1994.44
#2021-03-09|1997.34
#2021-03-10|2022.06
#2021-03-11|2056.94
#2021-03-12|2041.26
#2021-03-15|2025.42
#2021-03-16|2037.86
#2021-03-17|2030.00
#2021-03-18|2045.78
#2021-03-19|2026.70
#2021-03-22|2030.01
#2021-03-23|2015.22
#2021-03-24|1986.37
#2021-03-25|1966.36
#2021-03-26|1993.01
#2021-03-29|1997.14
#2021-03-30|2013.61
#2021-03-31|1998.89
#2021-04-01|2041.56
#2021-04-02|2041.69
#2021-04-05|2033.59
#2021-04-06|2041.76
#2021-04-07|2029.41
#2021-04-08|2036.57
#2021-04-09|2020.69
#2021-04-12|2001.05
#2021-04-13|1998.94
#2021-04-14|2021.29
#2021-04-15|2025.29
#2021-04-16|2043.83
#2021-04-19|2043.15
#2021-04-20|2043.93
#2021-04-21|2019.85
#2021-04-22|2026.14
#2021-04-23|2044.07
#2021-04-26|2055.49
#2021-04-27|2062.41
#2021-04-28|2074.37
#2021-04-29|2082.22
#2021-04-30|2056.31
#2021-05-03|2040.35
#2021-05-04|2034.45
#2021-05-05|2019.27
#2021-05-06|2030.40
#2021-05-07|2038.05
#2021-05-10|2036.21
#2021-05-11|1990.03
#2021-05-12|1984.50
#2021-05-13|1951.67
#2021-05-14|1955.18
#2021-05-17|1959.24
#2021-05-18|2004.83
#2021-05-19|2000.06
#2021-05-20|1994.76
#2021-05-21|2012.40
#2021-05-24|2007.69
#2021-05-25|2039.16
#2021-05-26|2051.18
#2021-05-27|2056.41
#2021-05-28|2061.89
#2021-05-31|2094.54
#2021-06-01|2110.10
#2021-06-02|2104.17
#2021-06-03|2100.11
#2021-06-04|2090.89
#2021-06-07|2089.86
#2021-06-08|2086.76
#2021-06-09|2078.18
#2021-06-10|2090.75
#2021-06-11|2097.37
#2021-06-14|2095.48
#2021-06-15|2097.36
#2021-06-16|2075.94
#2021-06-17|2073.80
#2021-06-18|2081.00
#2021-06-21|2058.65
#2021-06-22|2049.29
#2021-06-23|2070.93
#2021-06-24|2078.26
#2021-06-25|2102.55
#2021-06-28|2108.99
#2021-06-29|2101.12
#2021-06-30|2100.54
#2021-07-01|2097.39
#2021-07-02|2071.92
#2021-07-05|2071.24
#2021-07-06|2070.05
#2021-07-07|2063.10
#2021-07-08|2024.08
#2021-07-09|2023.94
#2021-07-12|2037.92
#2021-07-13|2061.24
#2021-07-14|2060.58
#2021-07-15|2082.63
#2021-07-16|2073.00
#2021-07-19|2040.64
#2021-07-20|2022.63
#2021-07-21|2017.77
#2021-07-22|2046.61
#2021-07-23|2030.36
#2021-07-26|1971.03
#2021-07-27|1913.06
#2021-07-28|1928.28
#2021-07-29|1984.24
#2021-07-30|1959.48
#2021-08-02|1983.21
#2021-08-03|1987.20
#2021-08-04|2002.73
#2021-08-05|1991.29
#2021-08-06|1985.62
#2021-08-09|1986.51
#2021-08-10|2001.76
#2021-08-11|1998.76
#2021-08-12|1995.81
#2021-08-13|1981.69
#2021-08-16|1967.59
#2021-08-17|1940.36
#2021-08-18|1953.59
#2021-08-19|1912.08
#2021-08-20|1889.83
#2021-08-23|1914.56
#2021-08-24|1963.02
#2021-08-25|1975.98
#2021-08-26|1968.04
#2021-08-27|1976.04
#2021-08-30|2003.48
#2021-08-31|2038.16
#2021-09-01|2040.11
#2021-09-02|2049.78
#2021-09-03|2053.98
#2021-09-06|2069.40
#2021-09-07|2071.61
#2021-09-08|2065.07
#2021-09-09|2037.32
#2021-09-10|2061.56
#2021-09-13|2039.18
#2021-09-14|2029.30
#2021-09-15|2013.68
#2021-09-16|2001.47
#2021-09-17|2012.00
#2021-09-20|1978.29
#2021-09-21|1982.39
#2021-09-22|1970.82
#2021-09-23|1996.74
#2021-09-24|1991.06
#2021-09-27|1986.75
#2021-09-28|1993.34
#2021-09-29|1975.23
#2021-09-30|1970.92
#2021-10-01|1958.39
#2021-10-04|1941.95
#2021-10-05|1941.96
#2021-10-06|1925.54
#2021-10-07|1975.27
#2021-10-08|1980.57
#2021-10-11|2004.53
#2021-10-12|1983.88
#2021-10-13|1987.82
#2021-10-14|1996.52
#2021-10-15|2023.73
#2021-10-18|2028.10
#2021-10-19|2046.08
#2021-10-20|2061.49
#2021-10-21|2053.65
#2021-10-22|2058.30
#2021-10-25|2052.27
#2021-10-26|2054.61
#2021-10-27|2032.76
#2021-10-28|2018.58
#2021-10-29|2007.35
#2021-11-01|2000.44
#2021-11-02|1999.55
#2021-11-03|2000.93
#2021-11-04|2012.76
#2021-11-05|2003.62
#2021-11-08|2011.44
#2021-11-09|2021.56
#2021-11-10|2033.02
#2021-11-11|2032.05
#2021-11-12|2048.82
#2021-11-15|2054.90
#2021-11-16|2071.02
#2021-11-17|2070.68
#2021-11-18|2047.46
#2021-11-19|2033.08
#2021-11-22|2016.65
#2021-11-23|2001.61
#2021-11-24|1994.20
#2021-11-25|2005.08
#2021-11-26|1952.61
#2021-11-29|1945.52
#2021-11-30|1933.08
#2021-12-01|1948.66
#2021-12-02|1960.54
#2021-12-03|1944.86
#2021-12-06|1909.51
#2021-12-07|1953.02
#2021-12-08|1960.11
#2021-12-09|1979.48
#2021-12-10|1963.27
#2021-12-13|1954.84
#2021-12-14|1935.45
#2021-12-15|1923.50
#2021-12-16|1934.11
#2021-12-17|1913.69
#2021-12-20|1875.87
#2021-12-21|1896.57
#2021-12-22|1908.82
#2021-12-23|1924.12
#2021-12-24|1922.98
#2021-12-27|1928.38
#2021-12-28|1939.35
#2021-12-29|1930.42
#2021-12-30|1930.16
#2021-12-31|1957.64
#2022-01-03|1961.08
#2022-01-04|1969.57
#2022-01-05|1951.27
#2022-01-06|1947.30
#2022-01-07|1960.75
#2022-01-10|1981.27
#2022-01-11|1986.22
#2022-01-12|2023.62
#2022-01-13|2022.80
#2022-01-14|2014.26
#2022-01-17|2010.37
#2022-01-18|1990.77
#2022-01-19|1980.39
#2022-01-20|2009.23
#2022-01-21|1992.95
#2022-01-24|1963.21
#2022-01-25|1941.13
#2022-01-26|1941.28
#2022-01-27|1907.27
#2022-01-28|1900.77
#2022-01-31|1925.37
#2022-02-01|1931.57
#2022-02-02|1937.52
#2022-02-03|1932.54
#2022-02-04|1956.16
#2022-02-07|1951.05
#2022-02-08|1941.22
#2022-02-09|1977.18
#2022-02-10|1995.96
#2022-02-11|1979.83
#2022-02-14|1938.79
#2022-02-15|1949.61
#2022-02-16|1974.46
#2022-02-17|1979.68
#2022-02-18|1963.65
#2022-02-21|1945.51
#2022-02-22|1915.55
#2022-02-23|1924.94
#2022-02-24|1847.10
#2022-02-25|1864.34
#2022-02-28|1867.52
#2022-03-01|1880.49
#2022-03-02|1860.17
#2022-03-03|1858.90
#2022-03-04|1818.18
#2022-03-07|1754.34
#2022-03-08|1728.55
#2022-03-09|1742.02
#2022-03-10|1772.33
#2022-03-11|1744.18
#2022-03-14|1692.13
#2022-03-15|1630.60
#2022-03-16|1725.06
#2022-03-17|1807.27
#2022-03-18|1800.54
#2022-03-21|1783.50
#2022-03-22|1815.95
#2022-03-23|1831.59
#2022-03-24|1818.76
#2022-03-25|1793.01
#2022-03-28|1797.24
#2022-03-29|1813.07
#2022-03-30|1841.08
#2022-03-31|1829.31
#2022-04-01|1832.93
#2022-04-04|1865.82
#2022-04-05|1866.87
#2022-04-06|1840.41
#2022-04-07|1808.00
#2022-04-08|1813.53
#2022-04-11|1773.76
#2022-04-12|1772.30
#2022-04-13|1786.41
#2022-04-14|1791.39
#2022-04-15|1784.03
#2022-04-18|1768.59
#2022-04-19|1744.13
#2022-04-20|1749.60
#2022-04-21|1740.91
#2022-04-22|1728.51
#2022-04-25|1680.26
#2022-04-26|1698.07
#2022-04-27|1685.08
#2022-04-28|1705.03
#2022-04-29|1747.79
#2022-05-02|1746.01
#2022-05-03|1737.60
#2022-05-04|1716.78
#2022-05-05|1720.05
#2022-05-06|1666.40
#2022-05-09|1643.71
#2022-05-10|1629.26
#2022-05-11|1634.30
#2022-05-12|1590.53
#2022-05-13|1613.20
#2022-05-16|1620.16
#2022-05-17|1662.01
#2022-05-18|1671.13
#2022-05-19|1629.37
#2022-05-20|1669.11
#2022-05-23|1661.16
#2022-05-24|1638.16
#2022-05-25|1638.70
#2022-05-26|1638.58
#2022-05-27|1676.18
#2022-05-30|1715.06
#2022-05-31|1740.72
#2022-06-01|1725.19
#2022-06-02|1713.24
#2022-06-03|1711.57
#2022-06-06|1730.72
#2022-06-07|1720.43
#2022-06-08|1750.55
#2022-06-09|1747.41
#2022-06-10|1733.90
#2022-06-13|1676.74
#2022-06-14|1675.66
#2022-06-15|1681.15
#2022-06-16|1652.94
#2022-06-17|1650.93
#2022-06-20|1647.53
#2022-06-21|1679.35
#2022-06-22|1639.20
#2022-06-23|1651.69
#2022-06-24|1678.00
#2022-06-27|1706.79
#2022-06-28|1705.86
#2022-06-29|1682.78
#2022-06-30|1662.16
#2022-07-01|1646.37
#2022-07-04|1645.45
#2022-07-05|1648.36
#2022-07-06|1636.52
#2022-07-07|1653.39
#2022-07-08|1664.47
#2022-07-11|1638.06
#2022-07-12|1607.92
#2022-07-13|1615.05
#2022-07-14|1617.66
#2022-07-15|1604.08
#2022-07-18|1631.65
#2022-07-19|1626.85
#2022-07-20|1642.59
#2022-07-21|1646.26
#2022-07-22|1650.08
#2022-07-25|1643.18
#2022-07-26|1646.42
#2022-07-27|1644.33
#2022-07-28|1652.48
#2022-07-29|1643.72
#2022-08-01|1647.23
#2022-08-02|1626.90
#2022-08-03|1632.20
#2022-08-04|1645.02
#2022-08-05|1659.35
#2022-08-08|1650.01
#2022-08-09|1650.94
#2022-08-10|1633.41
#2022-08-11|1666.75
#2022-08-12|1673.06
#2022-08-15|1670.89
#2022-08-16|1669.84
#2022-08-17|1678.51
#2022-08-18|1671.04
#2022-08-19|1666.39
#2022-08-22|1647.75
#2022-08-23|1642.26
#2022-08-24|1633.28
#2022-08-25|1664.25
#2022-08-26|1673.73
#2022-08-29|1648.72
#2022-08-30|1659.52
#2022-08-31|1665.65
#2022-09-01|1640.16
#2022-09-02|1628.98
#2022-09-05|1620.59
#2022-09-06|1622.19
#2022-09-07|1606.89
#2022-09-08|1611.24
#2022-09-09|1630.35
#2022-09-12|1641.64
#2022-09-13|1647.29
#2022-09-14|1617.14
#2022-09-15|1616.33
#2022-09-16|1587.52
#2022-09-19|1575.58
#2022-09-20|1592.03
#2022-09-21|1568.64
#2022-09-22|1548.99
#2022-09-23|1522.09
#2022-09-26|1500.45
#2022-09-27|1503.03
#2022-09-28|1467.44
#2022-09-29|1464.48
#2022-09-30|1469.77
#2022-10-03|1449.66
#2022-10-04|1474.01
#2022-10-05|1516.02
#2022-10-06|1515.97
#2022-10-07|1492.33
#2022-10-10|1470.91
#2022-10-11|1430.39
#2022-10-12|1429.72
#2022-10-13|1409.02
#2022-10-14|1427.71
#2022-10-17|1423.78
#2022-10-18|1447.01
#2022-10-19|1425.28
#2022-10-20|1415.98
#2022-10-21|1411.24
#2022-10-24|1372.67
#2022-10-25|1373.99
#2022-10-26|1383.23
#2022-10-27|1398.60
#2022-10-28|1374.31
#2022-10-31|1375.09
#2022-11-01|1408.97
#2022-11-02|1421.50
#2022-11-03|1398.99
#2022-11-04|1434.99
#2022-11-07|1461.39
#2022-11-08|1461.61
#2022-11-09|1467.61
#2022-11-10|1446.32
#2022-11-11|1528.35
#2022-11-14|1543.60
#2022-11-15|1589.87
#2022-11-16|1584.47
#2022-11-17|1569.68
#2022-11-18|1568.76
#2022-11-21|1550.60
#2022-11-22|1544.83
#2022-11-23|1551.13
#2022-11-24|1572.65
#2022-11-25|1569.87
#2022-11-28|1554.78
#2022-11-29|1594.12
#2022-11-30|1619.76
#2022-12-01|1637.45
#2022-12-02|1633.31
#2022-12-05|1664.50
#2022-12-06|1640.93
#2022-12-07|1613.72
#2022-12-08|1637.83
#2022-12-09|1657.15
#2022-12-12|1635.52
#2022-12-13|1634.69
#2022-12-14|1654.03
#2022-12-15|1632.16
#2022-12-16|1623.98
#2022-12-19|1621.84
#2022-12-20|1598.19
#2022-12-21|1598.54
#2022-12-22|1622.38
#2022-12-23|1600.10
#2022-12-26|1606.68
#2022-12-27|1612.90
#2022-12-28|1619.38
#2022-12-29|1614.92
#2022-12-30|1617.69
#2023-01-02|1619.76
#2023-01-03|1637.22
#2023-01-04|1655.33
#2023-01-05|1669.02
#2023-01-06|1666.29
#2023-01-09|1709.58
#2023-01-10|1707.77
#2023-01-11|1712.43
#2023-01-12|1709.09
#2023-01-13|1729.08
#2023-01-16|1731.11
#2023-01-17|1727.85
#2023-01-18|1736.22
#2023-01-19|1731.56
#2023-01-20|1746.55
#2023-01-23|1747.32
#2023-01-24|1745.65
#2023-01-25|1740.20
#2023-01-26|1759.38
#2023-01-27|1758.31
#2023-01-30|1750.88
#2023-01-31|1731.82
#2023-02-01|1751.90
#2023-02-02|1757.34
#2023-02-03|1755.10
#2023-02-06|1715.34
#2023-02-07|1718.39
#2023-02-08|1726.94
#2023-02-09|1737.34
#2023-02-10|1716.69
#2023-02-13|1710.92
#2023-02-14|1712.65
#2023-02-15|1695.41
#2023-02-16|1705.93
#2023-02-17|1687.43
#2023-02-20|1697.33
#2023-02-21|1679.68
#2023-02-22|1657.47
#2023-02-23|1667.37
#2023-02-24|1643.61
#2023-02-27|1635.66
#2023-02-28|1625.56
#2023-03-01|1665.06
#2023-03-02|1654.29
#2023-03-03|1669.49
#2023-03-06|1675.95
#2023-03-07|1674.87
#2023-03-08|1653.11
#2023-03-09|1638.49
#2023-03-10|1608.66
#2023-03-13|1619.36
#2023-03-14|1590.91
#2023-03-15|1603.83
#2023-03-16|1589.59
#2023-03-17|1615.54
#2023-03-20|1596.19
#2023-03-21|1613.83
#2023-03-22|1630.79
#2023-03-23|1657.17
#2023-03-24|1653.38
#2023-03-27|1636.50
#2023-03-28|1641.96
#2023-03-29|1663.11
#2023-03-30|1667.41
#2023-03-31|1678.77
#2023-04-03|1675.83
#2023-04-04|1666.98
#2023-04-05|1671.19
#2023-04-06|1670.89
#2023-04-07|1671.71
#2023-04-10|1673.47
#2023-04-11|1680.72
#2023-04-12|1671.95
#2023-04-13|1671.79
#2023-04-14|1679.96
#2023-04-17|1685.93
#2023-04-18|1677.07
#2023-04-19|1659.94
#2023-04-20|1657.37
#2023-04-21|1642.31
#2023-04-24|1642.17
#2023-04-25|1620.20
#2023-04-26|1627.87
#2023-04-27|1631.32
#2023-04-28|1640.80
#2023-05-01|1640.80
#2023-05-02|1642.18
#2023-05-03|1631.38
#2023-05-04|1646.88
#2023-05-05|1651.45
#2023-05-08|1664.38
#2023-05-09|1650.60
#2023-05-10|1648.60
#2023-05-11|1644.97
#2023-05-12|1638.25
#2023-05-15|1647.31
#2023-05-16|1653.52
#2023-05-17|1643.73
#2023-05-18|1652.52
#2023-05-19|1645.53
#2023-05-22|1655.95
#2023-05-23|1648.61
#2023-05-24|1635.83
#2023-05-25|1625.83
#2023-05-26|1639.26
#2023-05-29|1640.04
#2023-05-30|1641.67
#2023-05-31|1626.43
#2023-06-01|1624.56
#2023-06-02|1661.50
#2023-06-05|1662.25
#2023-06-06|1661.63
#2023-06-07|1677.49
#2023-06-08|1671.21
#2023-06-09|1679.92
#2023-06-12|1684.42
#2023-06-13|1703.28
#2023-06-14|1703.52
#2023-06-15|1723.03
#2023-06-16|1735.36
#2023-06-19|1723.14
#2023-06-20|1707.30
#2023-06-21|1693.88
#2023-06-22|1689.47
#2023-06-23|1675.02
#2023-06-26|1669.41
#2023-06-27|1679.81
#2023-06-28|1682.42
#2023-06-29|1674.86
#2023-06-30|1681.63
#2023-07-03|1705.84
#2023-07-04|1715.67
#2023-07-05|1703.87
#2023-07-06|1681.21
#2023-07-07|1666.89
#2023-07-10|1672.54
#2023-07-11|1693.82
#2023-07-12|1704.68
#2023-07-13|1730.35
#2023-07-14|1748.51
#2023-07-17|1750.98
#2023-07-18|1735.87
#2023-07-19|1732.00
#2023-07-20|1729.69
#2023-07-21|1721.25
#2023-07-24|1707.40
#2023-07-25|1745.03
#2023-07-26|1744.64
#2023-07-27|1756.26
#2023-07-28|1766.05
#2023-07-31|1773.51
#2023-08-01|1770.42
#2023-08-02|1734.59
#2023-08-03|1728.17
#2023-08-04|1733.61
#2023-08-07|1737.96
#2023-08-08|1716.79
#2023-08-09|1723.83
#2023-08-10|1717.23
#2023-08-11|1703.16
#2023-08-14|1684.26
#2023-08-15|1678.98
#2023-08-16|1672.51
#2023-08-17|1671.94
#2023-08-18|1651.90
#2023-08-21|1647.09
#2023-08-22|1659.40
#2023-08-23|1665.90
#2023-08-24|1688.75
#2023-08-25|1666.99
#2023-08-28|1675.57
#2023-08-29|1692.93
#2023-08-30|1693.80
#2023-08-31|1684.64
#2023-09-01|1688.79
#2023-09-04|1713.58
#2023-09-05|1700.83
#2023-09-06|1697.98
#2023-09-07|1686.90
#2023-09-08|1689.02
#2023-09-11|1689.67
#2023-09-12|1686.49
#2023-09-13|1684.22
#2023-09-14|1696.15
#2023-09-15|1702.28
#2023-09-18|1684.62
#2023-09-19|1683.50
#2023-09-20|1669.68
#2023-09-21|1649.62
#2023-09-22|1666.98
#2023-09-25|1656.40
#2023-09-26|1640.58
#2023-09-27|1645.94
#2023-09-28|1632.84
#2023-09-29|1650.81
#2023-10-02|1655.63
#2023-10-03|1630.17
#2023-10-04|1614.27
#2023-10-05|1622.84
#2023-10-06|1636.98
#2023-10-09|1633.82
#2023-10-10|1644.42
#2023-10-11|1665.09
#2023-10-12|1680.71
#2023-10-13|1660.52
#2023-10-16|1645.81
#2023-10-17|1651.16
#2023-10-18|1636.94
#2023-10-19|1619.49
#2023-10-20|1611.79
#2023-10-23|1597.17
#2023-10-24|1594.70
#2023-10-25|1600.34
#2023-10-26|1580.91
#2023-10-27|1601.34
#2023-10-30|1606.22
#2023-10-31|1591.18
#2023-11-01|1585.58
#2023-11-02|1609.18
#2023-11-03|1632.59
#2023-11-06|1661.43
#2023-11-07|1651.15
#2023-11-08|1650.39
#2023-11-09|1647.56
#2023-11-10|1631.67
#2023-11-13|1645.15
#2023-11-14|1644.40
#2023-11-15|1686.52
#2023-11-16|1683.98
#2023-11-17|1672.59
#2023-11-20|1685.98
#2023-11-21|1696.48
#2023-11-22|1689.82
#2023-11-23|1698.59
#2023-11-24|1685.10
#2023-11-27|1681.10
#2023-11-28|1686.42
#2023-11-29|1682.24
#2023-11-30|1686.61
#2023-12-01|1680.21
#2023-12-04|1681.38
#2023-12-05|1671.36
#2023-12-06|1678.76
#2023-12-07|1670.51
#2023-12-08|1675.16
#2023-12-11|1669.71
#2023-12-12|1674.96
#2023-12-13|1668.55
#2023-12-14|1692.84
#2023-12-15|1715.74
#2023-12-18|1708.23
#2023-12-19|1701.40
#2023-12-20|1697.61
#2023-12-21|1699.04
#2023-12-22|1686.91
#2023-12-25|1687.42
#2023-12-26|1696.60
#2023-12-27|1718.40
#2023-12-28|1743.91
#2023-12-29|1746.05
#2024-01-01|1747.08
#2024-01-02|1734.64
#2024-01-03|1717.77
#2024-01-04|1725.47
#2024-01-05|1718.05
#2024-01-08|1703.11
#2024-01-09|1699.83
#2024-01-10|1695.35
#2024-01-11|1706.84
#2024-01-12|1710.89
#2024-01-15|1711.67
#2024-01-16|1689.12
#2024-01-17|1647.59
#2024-01-18|1652.06
#2024-01-19|1667.19
#2024-01-22|1658.02
#2024-01-23|1662.31
#2024-01-24|1689.52
#2024-01-25|1702.48
#2024-01-26|1689.59
#2024-01-29|1708.01
#2024-01-30|1690.05
#2024-01-31|1680.46
#2024-02-01|1685.66
#2024-02-02|1695.53
#2024-02-05|1688.78
#2024-02-06|1718.58
#2024-02-07|1718.12
#2024-02-08|1707.13
#2024-02-09|1701.78
#2024-02-12|1696.86
#2024-02-13|1700.10
#2024-02-14|1707.27
#2024-02-15|1728.25
#2024-02-16|1746.12
#2024-02-19|1739.39
#2024-02-20|1748.04
#2024-02-21|1752.36
#2024-02-22|1773.37
#2024-02-23|1773.75
#2024-02-26|1769.15
#2024-02-27|1773.43
#2024-02-28|1754.72
#2024-02-29|1758.67
#2024-03-01|1767.42
#2024-03-04|1782.38
#2024-03-05|1767.09
#2024-03-06|1783.74
#2024-03-07|1788.72
#2024-03-08|1801.04
#2024-03-11|1804.26
#2024-03-12|1823.78
#2024-03-13|1812.22
#2024-03-14|1817.45
#2024-03-15|1793.71
#2024-03-18|1803.06
#2024-03-19|1784.36
#2024-03-20|1781.98
#2024-03-21|1811.97
#2024-03-22|1796.88
#2024-03-25|1795.21
#2024-03-26|1798.28
#2024-03-27|1793.52
#2024-03-28|1801.53
#2024-03-29|1806.71
#2024-04-01|1808.70
#2024-04-02|1825.44
#2024-04-03|1814.85
#2024-04-04|1817.41
#2024-04-05|1815.86
#2024-04-08|1821.68
#2024-04-09|1838.13
#2024-04-10|1853.46
#2024-04-11|1847.79
#2024-04-12|1829.04
#2024-04-15|1807.11
#2024-04-16|1773.06
#2024-04-17|1780.92
#2024-04-18|1787.64
#2024-04-19|1755.95
#2024-04-22|1765.82
#2024-04-23|1785.31
#2024-04-24|1819.34
#2024-04-25|1813.32
#2024-04-26|1833.41
#2024-04-29|1849.85
#2024-04-30|1846.48
#2024-05-01|1846.31
#2024-05-02|1856.90
#2024-05-03|1871.56
#2024-05-06|1881.06
#2024-05-07|1874.98
#2024-05-08|1868.92
#2024-05-09|1866.74
#2024-05-10|1886.82
#2024-05-13|1901.67
#2024-05-14|1911.66
#2024-05-15|1919.84
#2024-05-16|1944.59
#2024-05-17|1953.86
#2024-05-20|1956.27
#2024-05-21|1940.03
#2024-05-22|1951.87
#2024-05-23|1949.45
#2024-05-24|1937.53
#2024-05-27|1952.58
#2024-05-28|1951.26
#2024-05-29|1922.84
#2024-05-30|1898.15
#2024-05-31|1884.22
#2024-06-03|1929.54
#2024-06-04|1888.91
#2024-06-05|1913.86
#2024-06-06|1937.35
#2024-06-07|1944.15
#2024-06-10|1941.07
#2024-06-11|1930.18
#2024-06-12|1936.17
#2024-06-13|1955.20
#2024-06-14|1958.13
#2024-06-17|1954.72
#2024-06-18|1964.33
#2024-06-19|1994.40
#2024-06-20|1996.65
#2024-06-21|1980.50
#2024-06-24|1968.96
#2024-06-25|1975.70
#2024-06-26|1979.64
#2024-06-27|1969.33
#2024-06-28|1975.75
#2024-07-01|1978.49
#2024-07-02|1969.64
#2024-07-03|1993.24
#2024-07-04|2016.46
#2024-07-05|2012.77
#2024-07-08|2018.31
#2024-07-09|2023.63
#2024-07-10|2022.21
#2024-07-11|2048.90
#2024-07-12|2050.63
#2024-07-15|2041.04
#2024-07-16|2033.83
#2024-07-17|2025.89
#2024-07-18|2017.46
#2024-07-19|1978.68
#2024-07-22|1968.23
#2024-07-23|1978.84
#2024-07-24|1973.12
#2024-07-25|1961.12
#2024-07-26|1951.92
#2024-07-29|1960.26
#2024-07-30|1954.27
#2024-07-31|1971.40
#2024-08-01|1984.56
#2024-08-02|1936.08
#2024-08-05|1858.71
#2024-08-06|1877.87
#2024-08-07|1920.75
#2024-08-08|1908.77
#2024-08-09|1942.82
#2024-08-12|1953.92
#2024-08-13|1953.00
#2024-08-14|1959.03
#2024-08-15|1952.65
#2024-08-16|1989.92
#2024-08-19|2008.96
#2024-08-20|2013.86
#2024-08-21|2005.42
#2024-08-22|2010.53
#2024-08-23|2009.62
#2024-08-26|2026.86
#2024-08-27|2022.09
#2024-08-28|2020.51
#2024-08-29|2019.81
#2024-08-30|2031.55
#2024-09-02|2021.49
#2024-09-03|2014.97
#2024-09-04|1978.81
#2024-09-05|1987.17
#2024-09-06|1993.26
#2024-09-09|1971.65
#2024-09-10|1975.10
#2024-09-11|1969.95
#2024-09-12|2005.32
#2024-09-13|2017.20
#2024-09-16|2026.81
#2024-09-17|2035.35
#2024-09-18|2026.25
#2024-09-19|2054.88
#2024-09-20|2075.37
#2024-09-23|2083.18
#2024-09-24|2119.47
#2024-09-25|2137.19
#2024-09-26|2180.75
#2024-09-27|2209.35
#2024-09-30|2209.66
#2024-10-01|2211.06
#2024-10-02|2260.24
#2024-10-03|2226.49
#2024-10-04|2241.10
#2024-10-07|2257.45
#2024-10-08|2176.50
#2024-10-09|2166.82
#2024-10-10|2188.10
#2024-10-11|2195.43
#2024-10-14|2194.98
#2024-10-15|2173.80
#2024-10-16|2164.03
#2024-10-17|2148.84
#2024-10-18|2196.94
#2024-10-21|2183.39
#2024-10-22|2171.16
#2024-10-23|2173.79
#2024-10-24|2154.52
#2024-10-25|2156.08
#2024-10-28|2155.74
#2024-10-29|2152.17
#2024-10-30|2135.15
#2024-10-31|2127.50
#2024-11-01|2137.76
#2024-11-04|2141.27
#2024-11-05|2169.80
#2024-11-06|2156.15
#2024-11-07|2167.23
#2024-11-08|2165.37
#2024-11-11|2148.16
#2024-11-12|2097.46
#2024-11-13|2082.26
#2024-11-14|2059.46
#2024-11-15|2062.01
#2024-11-18|2059.14
#2024-11-19|2077.51
#2024-11-20|2074.27
#2024-11-21|2056.07
#2024-11-22|2063.52
#2024-11-25|2074.97
#2024-11-26|2062.30
#2024-11-27|2070.75
#2024-11-28|2054.32
#2024-11-29|2060.51
#2024-12-02|2082.20
#2024-12-03|2104.54
#2024-12-04|2115.49
#2024-12-05|2115.60
#2024-12-06|2128.01
#2024-12-09|2150.12
#2024-12-10|2138.17
#2024-12-11|2126.23
#2024-12-12|2137.59
#2024-12-13|2124.74
#2024-12-16|2117.60
#2024-12-17|2100.54
#2024-12-18|2108.63
#2024-12-19|2084.50
#2024-12-20|2060.38
#2024-12-23|2087.73
#2024-12-24|2095.05
#2024-12-25|2097.97
#2024-12-26|2098.59
#2024-12-27|2099.30
#2024-12-30|2092.23
#2024-12-31|2085.62
#2025-01-01|2088.26
#2025-01-02|2074.67
#2025-01-03|2075.76
#2025-01-06|2078.37
#2025-01-07|2077.31
#2025-01-08|2054.56
#2025-01-09|2038.86
#2025-01-10|2021.88
#2025-01-13|1980.39
#2025-01-14|2008.63
#2025-01-15|2005.74
#2025-01-16|2032.84
#2025-01-17|2037.31
#2025-01-20|2061.79
#2025-01-21|2062.61
#2025-01-22|2061.52
#2025-01-23|2060.56
#2025-01-24|2073.76
#2025-01-27|2070.18
#2025-01-28|2072.00
#2025-01-29|2079.22
#2025-01-30|2079.14
#2025-01-31|2083.66
#2025-02-03|2043.08
#2025-02-04|2082.02
#2025-02-05|2087.94
#2025-02-06|2096.89
#2025-02-07|2114.70
#2025-02-10|2111.77
#2025-02-11|2099.41
#2025-02-12|2116.38
#2025-02-13|2115.71
#2025-02-14|2139.94
#2025-02-17|2156.02
#2025-02-18|2172.05
#2025-02-19|2165.66
#2025-02-20|2150.98
#2025-02-21|2193.25
#2025-02-24|2172.15
#2025-02-25|2138.81
#2025-02-26|2173.58
#2025-02-27|2153.62
#2025-02-28|2104.08
#2025-03-03|2099.50
#2025-03-04|2090.55
#2025-03-05|2138.12
#2025-03-06|2171.62
#2025-03-07|2166.01
#2025-03-10|2135.30
#2025-03-11|2126.42
#2025-03-12|2125.01
#2025-03-13|2107.25
#2025-03-14|2130.73
#2025-03-17|2144.96
#2025-03-18|2184.89
#2025-03-19|2177.55
#2025-03-20|2173.96
#2025-03-21|2154.78
#2025-03-24|2168.44
#2025-03-25|2149.14
#2025-03-26|2150.52
#2025-03-27|2149.32
#2025-03-28|2135.23
#2025-03-31|2097.03
#2025-04-01|2110.29
#2025-04-02|2118.43
#2025-04-03|2103.99
#2025-04-04|2090.14
#2025-04-07|1903.83
#2025-04-08|1901.39
#2025-04-09|1875.14
#2025-04-10|1938.44
#2025-04-11|1982.97
#2025-04-14|2002.76
#2025-04-15|2033.27
#2025-04-16|2008.43
#2025-04-17|2026.85
#2025-04-18|2029.37
#2025-04-21|2034.95
#2025-04-22|2034.59
#2025-04-23|2081.11
#2025-04-24|2070.07
#2025-04-25|2074.97
#2025-04-28|2091.00
#2025-04-29|2099.26
#2025-04-30|2116.49
#2025-05-01|2116.26
#2025-05-02|2166.31
#2025-05-05|2190.34
#2025-05-06|2180.21
#2025-05-07|2177.42
#2025-05-08|2160.40
#2025-05-09|2170.68
#2025-05-12|2229.51
#2025-05-13|2212.12
#2025-05-14|2252.32
#2025-05-15|2253.59
#2025-05-16|2255.42
#2025-05-19|2242.75
#2025-05-20|2239.76
#2025-05-21|2261.44
#2025-05-22|2242.70
#2025-05-23|2258.35
#2025-05-26|2249.29
#2025-05-27|2239.03
#2025-05-28|2235.61
#2025-05-29|2246.65
#2025-05-30|2228.52
#2025-06-02|2215.03
#2025-06-03|2223.91
#2025-06-04|2247.56
#2025-06-05|2265.17
#2025-06-06|2269.74
#2025-06-09|2291.38
#2025-06-10|2308.79
#2025-06-11|2327.07
#2025-06-12|2308.97
#2025-06-13|2286.59
#2025-06-16|2299.10
#2025-06-17|2298.58
#2025-06-18|2289.38
#2025-06-19|2251.44
#2025-06-20|2274.42
#2025-06-23|2258.68
#2025-06-24|2306.84
#2025-06-25|2332.23
#2025-06-26|2347.84
#2025-06-27|2360.45
#2025-06-30|2335.89
#2025-07-01|2352.19
#2025-07-02|2356.92
#2025-07-03|2366.21
#2025-07-04|2357.84
#2025-07-07|2345.09
#2025-07-08|2353.18
#2025-07-09|2347.89
#2025-07-10|2352.48
#2025-07-11|2351.19
#2025-07-14|2351.59
#2025-07-15|2381.57
#2025-07-16|2383.47
#2025-07-17|2384.62
#2025-07-18|2403.34
#2025-07-21|2408.94
#2025-07-22|2396.92
#2025-07-23|2431.24
#2025-07-24|2433.71
#2025-07-25|2410.64
#2025-07-28|2407.84
#2025-07-29|2401.86
#2025-07-30|2395.16
#2025-07-31|2375.15
#2025-08-01|2350.10
#2025-08-04|2368.09
#2025-08-05|2383.23
#2025-08-06|2373.85
#2025-08-07|2403.62
#2025-08-08|2386.57
#2025-08-11|2395.59
#2025-08-12|2391.89
#2025-08-13|2433.81
#2025-08-14|2427.15
#2025-08-15|2425.24
#2025-08-18|2439.71
#2025-08-19|2442.16
#2025-08-20|2415.75
#2025-08-21|2416.80
#2025-08-22|2410.74
#2025-08-25|2452.99
#2025-08-26|2432.81
#2025-08-27|2426.25
#2025-08-28|2397.04
#2025-08-29|2391.46
#2025-09-01|2419.07
#2025-09-02|2412.16
#2025-09-03|2417.51
#2025-09-04|2404.52
#2025-09-05|2433.27
#2025-09-08|2449.14
#2025-09-09|2478.40
#2025-09-10|2501.37
#2025-09-11|2497.50
#2025-09-12|2530.40
#2025-09-15|2530.74
#2025-09-16|2550.49
#2025-09-17|2573.02
#2025-09-18|2567.45
#2025-09-19|2557.23
#2025-09-22|2556.49
#2025-09-23|2554.09
#2025-09-24|2564.46
#2025-09-25|2550.45
#2025-09-26|2508.74
#2025-09-29|2528.88
#2025-09-30|2546.12
#2025-10-01|2560.27
#2025-10-02|2592.50
#2025-10-03|2607.45
#2025-10-06|2604.41
#2025-10-07|2616.93
#2025-10-08|2602.80
#2025-10-09|2613.19
#2025-10-10|2591.19
#2025-10-13|2560.82
#2025-10-14|2527.58
#2025-10-15|2579.80
#2025-10-16|2598.30
#2025-10-17|2558.69
#2025-10-20|2599.47
#2025-10-21|2609.90
#2025-10-22|2594.33
#2025-10-23|2595.82
#2025-10-24|2602.27
#2025-10-27|2637.20
#2025-10-28|2625.59
#2025-10-29|2643.70
#2025-10-30|2633.23
#2025-10-31|2605.82
#2025-11-03|2614.56
#2025-11-04|2591.49
#2025-11-05|2576.31
#2025-11-06|2596.14
#2025-11-07|2573.50
#2025-11-10|2598.88
#2025-11-11|2597.00
#2025-11-12|2611.35
#2025-11-13|2615.70
#2025-11-14|2575.99
#2025-11-17|2578.14
#2025-11-18|2533.99
#2025-11-19|2531.03
#2025-11-20|2556.04
#2025-11-21|2485.77
#2025-11-24|2504.96
#2025-11-25|2526.57
#2025-11-26|2551.93
#2025-11-27|2550.76
#2025-11-28|2547.82
#2025-12-01|2545.24
#2025-12-02|2548.62
#2025-12-03|2540.70
#2025-12-04|2548.74
#2025-12-05|2565.68
#2025-12-08|2561.02
#2025-12-09|2545.31
#2025-12-10|2551.99
#2025-12-11|2535.45
#2025-12-12|2565.18
#2025-12-15|2534.50
#2025-12-16|2498.05
#2025-12-17|2509.01
#2025-12-18|2506.22
#2025-12-19|2533.79
#2025-12-22|2557.02
#2025-12-23|2559.83
#2025-12-24|2560.35
#2025-12-25|2559.78
#2025-12-26|2563.15
#2025-12-29|2560.09
#2025-12-30|2565.16
#2025-12-31|2572.82
#2026-01-01|2574.49
#2026-01-02|2615.71
#2026-01-05|2642.41
#2026-01-06|2665.67
#2026-01-07|2656.13
#2026-01-08|2627.80
#2026-01-09|2619.83
#2026-01-12|2646.25
#2026-01-13|2657.42
#2026-01-14|2673.82
#2026-01-15|2663.62
#2026-01-16|2676.22
#2026-01-19|2668.98
#2026-01-20|2655.13
#2026-01-21|2633.62
#2026-01-22|2655.42
#2026-01-23|2656.36
#2026-01-26|2659.75
#2026-01-27|2686.02
#2026-01-28|2728.50
#2026-01-29|2721.30
#2026-01-30|2677.92
#2026-02-02|2633.89
#2026-02-03|2681.96
#2026-02-04|2680.20
#2026-02-05|2659.62
#2026-02-06|2648.32
#2026-02-09|2697.70
#2026-02-10|2729.29
#2026-02-11|2753.22
#2026-02-12|2743.45
#2026-02-13|2715.77
#2026-02-16|2724.43
#2026-02-17|2727.18
#2026-02-18|2731.29
#2026-02-19|2722.25
#2026-02-20|2707.61
#2026-02-23|2740.08
#2026-02-24|2742.71
#2026-02-25|2775.53
#2026-02-26|2761.69
#2026-02-27|2755.93
#2026-03-02|2700.91
#2026-03-03|2661.97
#2026-03-04|2574.56
#2026-03-05|2613.06
#2026-03-06|2617.41
#2026-03-09|2537.05
#2026-03-10|2597.94
#2026-03-11|2630.90
#2026-03-12|2599.75
#2026-03-13|2565.58
#2026-03-16|2573.26
#2026-03-17|2601.17
#2026-03-18|2631.11
#2026-03-19|2558.22
#2026-03-20|2536.24
#2026-03-23|2458.44
#2026-03-24|2494.18
#2026-03-25|2546.13
#2026-03-26|2526.55
#2026-03-27|2501.23
#2026-03-30|2454.13
#2026-03-31|2430.92
#2026-04-01|2509.98
#2026-04-02|2496.89