Table Data - NASDAQ Emerging Markets Net Total Return Index
| Title | NASDAQ Emerging Markets Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMN |
| 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 2026-04-20 |
| Last Updated | 2026-04-20 10:44 PM CDT |
| Notes | For more information about this series, see: NQEMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 224.33 |
| 2001-04-02 | 219.74 |
| 2001-04-03 | 214.47 |
| 2001-04-04 | 210.23 |
| 2001-04-05 | 211.98 |
| 2001-04-06 | 214.49 |
| 2001-04-09 | 211.42 |
| 2001-04-10 | 211.65 |
| 2001-04-11 | 216.29 |
| 2001-04-12 | 217.95 |
| 2001-04-13 | . |
| 2001-04-16 | 216.80 |
| 2001-04-17 | 216.51 |
| 2001-04-18 | 222.52 |
| 2001-04-19 | 227.60 |
| 2001-04-20 | 225.54 |
| 2001-04-23 | 224.96 |
| 2001-04-24 | 225.56 |
| 2001-04-25 | 225.18 |
| 2001-04-26 | 226.01 |
| 2001-04-27 | 225.13 |
| 2001-04-30 | 227.80 |
| 2001-05-01 | 227.79 |
| 2001-05-02 | 229.97 |
| 2001-05-03 | 231.77 |
| 2001-05-04 | 228.46 |
| 2001-05-07 | 229.26 |
| 2001-05-08 | 228.29 |
| 2001-05-09 | 228.30 |
| 2001-05-10 | 227.18 |
| 2001-05-11 | 228.32 |
| 2001-05-14 | 226.63 |
| 2001-05-15 | 225.70 |
| 2001-05-16 | 225.10 |
| 2001-05-17 | 230.44 |
| 2001-05-18 | 230.69 |
| 2001-05-21 | 229.80 |
| 2001-05-22 | 231.34 |
| 2001-05-23 | 234.48 |
| 2001-05-24 | 234.30 |
| 2001-05-25 | 233.77 |
| 2001-05-28 | . |
| 2001-05-29 | 231.75 |
| 2001-05-30 | 229.75 |
| 2001-05-31 | 228.30 |
| 2001-06-01 | 226.32 |
| 2001-06-04 | 226.65 |
| 2001-06-05 | 226.66 |
| 2001-06-06 | 229.30 |
| 2001-06-07 | 229.14 |
| 2001-06-08 | 232.70 |
| 2001-06-11 | 231.66 |
| 2001-06-12 | 231.22 |
| 2001-06-13 | 230.31 |
| 2001-06-14 | 228.44 |
| 2001-06-15 | 227.94 |
| 2001-06-18 | 223.36 |
| 2001-06-19 | 223.38 |
| 2001-06-20 | 222.05 |
| 2001-06-21 | 222.77 |
| 2001-06-22 | 222.36 |
| 2001-06-25 | 222.43 |
| 2001-06-26 | 220.55 |
| 2001-06-27 | 221.01 |
| 2001-06-28 | 218.78 |
| 2001-06-29 | 222.10 |
| 2001-07-02 | 222.30 |
| 2001-07-03 | 221.25 |
| 2001-07-04 | . |
| 2001-07-05 | 217.71 |
| 2001-07-06 | 215.25 |
| 2001-07-09 | 212.66 |
| 2001-07-10 | 211.83 |
| 2001-07-11 | 207.50 |
| 2001-07-12 | 209.97 |
| 2001-07-13 | 207.34 |
| 2001-07-16 | 205.59 |
| 2001-07-17 | 204.79 |
| 2001-07-18 | 203.05 |
| 2001-07-19 | 203.42 |
| 2001-07-20 | 203.15 |
| 2001-07-23 | 201.42 |
| 2001-07-24 | 199.83 |
| 2001-07-25 | 200.61 |
| 2001-07-26 | 203.42 |
| 2001-07-27 | 204.21 |
| 2001-07-30 | 204.32 |
| 2001-07-31 | 205.22 |
| 2001-08-01 | 207.19 |
| 2001-08-02 | 210.34 |
| 2001-08-03 | 210.62 |
| 2001-08-06 | 208.07 |
| 2001-08-07 | 206.18 |
| 2001-08-08 | 207.20 |
| 2001-08-09 | 204.65 |
| 2001-08-10 | 205.64 |
| 2001-08-13 | 206.49 |
| 2001-08-14 | 209.63 |
| 2001-08-15 | 210.26 |
| 2001-08-16 | 210.34 |
| 2001-08-17 | 208.32 |
| 2001-08-20 | 205.40 |
| 2001-08-21 | 205.89 |
| 2001-08-22 | 205.25 |
| 2001-08-23 | 205.12 |
| 2001-08-24 | 203.73 |
| 2001-08-27 | 206.45 |
| 2001-08-28 | 205.97 |
| 2001-08-29 | 206.92 |
| 2001-08-30 | 205.96 |
| 2001-08-31 | 204.57 |
| 2001-09-03 | . |
| 2001-09-04 | 204.56 |
| 2001-09-05 | 202.67 |
| 2001-09-06 | 200.57 |
| 2001-09-07 | 199.62 |
| 2001-09-10 | 198.08 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 174.20 |
| 2001-09-18 | 175.07 |
| 2001-09-19 | 176.94 |
| 2001-09-20 | 172.93 |
| 2001-09-21 | 167.72 |
| 2001-09-24 | 168.87 |
| 2001-09-25 | 167.71 |
| 2001-09-26 | 169.63 |
| 2001-09-27 | 168.90 |
| 2001-09-28 | 171.38 |
| 2001-10-01 | 170.96 |
| 2001-10-02 | 168.83 |
| 2001-10-03 | 167.79 |
| 2001-10-04 | 171.10 |
| 2001-10-05 | 172.51 |
| 2001-10-08 | 170.07 |
| 2001-10-09 | 174.22 |
| 2001-10-10 | 174.97 |
| 2001-10-11 | 180.29 |
| 2001-10-12 | 179.76 |
| 2001-10-15 | 178.48 |
| 2001-10-16 | 180.11 |
| 2001-10-17 | 181.58 |
| 2001-10-18 | 180.14 |
| 2001-10-19 | 180.75 |
| 2001-10-22 | 180.78 |
| 2001-10-23 | 181.91 |
| 2001-10-24 | 185.32 |
| 2001-10-25 | 185.83 |
| 2001-10-26 | 186.84 |
| 2001-10-29 | 187.45 |
| 2001-10-30 | 183.04 |
| 2001-10-31 | 183.23 |
| 2001-11-01 | 184.04 |
| 2001-11-02 | 185.56 |
| 2001-11-05 | 188.17 |
| 2001-11-06 | 188.81 |
| 2001-11-07 | 188.86 |
| 2001-11-08 | 190.91 |
| 2001-11-09 | 191.32 |
| 2001-11-12 | 192.20 |
| 2001-11-13 | 192.94 |
| 2001-11-14 | 198.20 |
| 2001-11-15 | 202.04 |
| 2001-11-16 | 203.55 |
| 2001-11-19 | 206.90 |
| 2001-11-20 | 203.43 |
| 2001-11-21 | 204.35 |
| 2001-11-22 | . |
| 2001-11-23 | 207.30 |
| 2001-11-26 | 211.37 |
| 2001-11-27 | 210.41 |
| 2001-11-28 | 205.19 |
| 2001-11-29 | 204.18 |
| 2001-11-30 | 205.19 |
| 2001-12-03 | 208.81 |
| 2001-12-04 | 211.19 |
| 2001-12-05 | 217.88 |
| 2001-12-06 | 222.55 |
| 2001-12-07 | 225.11 |
| 2001-12-10 | 221.66 |
| 2001-12-11 | 220.59 |
| 2001-12-12 | 225.39 |
| 2001-12-13 | 221.52 |
| 2001-12-14 | 220.48 |
| 2001-12-17 | 218.76 |
| 2001-12-18 | 216.84 |
| 2001-12-19 | 215.79 |
| 2001-12-20 | 216.64 |
| 2001-12-21 | 212.92 |
| 2001-12-24 | 214.17 |
| 2001-12-25 | . |
| 2001-12-26 | 217.28 |
| 2001-12-27 | 218.38 |
| 2001-12-28 | 222.05 |
| 2001-12-31 | 225.04 |
| 2002-01-01 | . |
| 2002-01-02 | 226.84 |
| 2002-01-03 | 227.58 |
| 2002-01-04 | 232.77 |
| 2002-01-07 | 237.02 |
| 2002-01-08 | 234.69 |
| 2002-01-09 | 235.85 |
| 2002-01-10 | 233.18 |
| 2002-01-11 | 230.34 |
| 2002-01-14 | 230.52 |
| 2002-01-15 | 227.82 |
| 2002-01-16 | 225.39 |
| 2002-01-17 | 226.44 |
| 2002-01-18 | 226.12 |
| 2002-01-21 | . |
| 2002-01-22 | 228.90 |
| 2002-01-23 | 230.56 |
| 2002-01-24 | 232.38 |
| 2002-01-25 | 235.73 |
| 2002-01-28 | 237.00 |
| 2002-01-29 | 234.96 |
| 2002-01-30 | 232.25 |
| 2002-01-31 | 234.50 |
| 2002-02-01 | 233.67 |
| 2002-02-04 | 233.17 |
| 2002-02-05 | 233.75 |
| 2002-02-06 | 235.05 |
| 2002-02-07 | 232.88 |
| 2002-02-08 | 233.67 |
| 2002-02-11 | 233.88 |
| 2002-02-12 | 234.46 |
| 2002-02-13 | 234.99 |
| 2002-02-14 | 239.95 |
| 2002-02-15 | 239.92 |
| 2002-02-18 | . |
| 2002-02-19 | 238.51 |
| 2002-02-20 | 234.83 |
| 2002-02-21 | 234.18 |
| 2002-02-22 | 233.29 |
| 2002-02-25 | 231.81 |
| 2002-02-26 | 232.93 |
| 2002-02-27 | 238.08 |
| 2002-02-28 | 237.30 |
| 2002-03-01 | 238.33 |
| 2002-03-04 | 244.82 |
| 2002-03-05 | 247.72 |
| 2002-03-06 | 250.27 |
| 2002-03-07 | 249.01 |
| 2002-03-08 | 247.84 |
| 2002-03-11 | 251.27 |
| 2002-03-12 | 250.51 |
| 2002-03-13 | 249.29 |
| 2002-03-14 | 249.55 |
| 2002-03-15 | 247.72 |
| 2002-03-18 | 248.72 |
| 2002-03-19 | 248.87 |
| 2002-03-20 | 251.16 |
| 2002-03-21 | 250.67 |
| 2002-03-22 | 252.92 |
| 2002-03-25 | 251.98 |
| 2002-03-26 | 252.07 |
| 2002-03-27 | 252.76 |
| 2002-03-28 | 253.34 |
| 2002-03-29 | . |
| 2002-04-01 | 252.70 |
| 2002-04-02 | 255.42 |
| 2002-04-03 | 255.67 |
| 2002-04-04 | 254.90 |
| 2002-04-05 | 255.99 |
| 2002-04-08 | 254.69 |
| 2002-04-09 | 252.83 |
| 2002-04-10 | 252.33 |
| 2002-04-11 | 253.14 |
| 2002-04-12 | 255.33 |
| 2002-04-15 | 256.81 |
| 2002-04-16 | 258.33 |
| 2002-04-17 | 263.59 |
| 2002-04-18 | 263.35 |
| 2002-04-19 | 263.14 |
| 2002-04-22 | 263.02 |
| 2002-04-23 | 263.31 |
| 2002-04-24 | 263.47 |
| 2002-04-25 | 259.43 |
| 2002-04-26 | 259.30 |
| 2002-04-29 | 255.28 |
| 2002-04-30 | 254.31 |
| 2002-05-01 | 254.31 |
| 2002-05-02 | 253.15 |
| 2002-05-03 | 254.23 |
| 2002-05-06 | 249.11 |
| 2002-05-07 | 250.26 |
| 2002-05-08 | 252.81 |
| 2002-05-09 | 251.86 |
| 2002-05-10 | 251.16 |
| 2002-05-13 | 250.41 |
| 2002-05-14 | 251.87 |
| 2002-05-15 | 255.67 |
| 2002-05-16 | 255.09 |
| 2002-05-17 | 257.00 |
| 2002-05-20 | 253.89 |
| 2002-05-21 | 250.08 |
| 2002-05-22 | 252.79 |
| 2002-05-23 | 250.70 |
| 2002-05-24 | 254.27 |
| 2002-05-27 | . |
| 2002-05-28 | 253.16 |
| 2002-05-29 | 252.23 |
| 2002-05-30 | 251.89 |
| 2002-05-31 | 248.45 |
| 2002-06-03 | 248.53 |
| 2002-06-04 | 248.26 |
| 2002-06-05 | 247.76 |
| 2002-06-06 | 247.32 |
| 2002-06-07 | 242.93 |
| 2002-06-10 | 244.77 |
| 2002-06-11 | 243.17 |
| 2002-06-12 | 242.57 |
| 2002-06-13 | 244.30 |
| 2002-06-14 | 242.81 |
| 2002-06-17 | 241.49 |
| 2002-06-18 | 242.07 |
| 2002-06-19 | 236.89 |
| 2002-06-20 | 236.48 |
| 2002-06-21 | 235.70 |
| 2002-06-24 | 234.39 |
| 2002-06-25 | 233.06 |
| 2002-06-26 | 225.17 |
| 2002-06-27 | 226.62 |
| 2002-06-28 | 231.14 |
| 2002-07-01 | 229.00 |
| 2002-07-02 | 228.60 |
| 2002-07-03 | 229.10 |
| 2002-07-04 | . |
| 2002-07-05 | 235.74 |
| 2002-07-08 | 237.75 |
| 2002-07-09 | 240.53 |
| 2002-07-10 | 237.98 |
| 2002-07-11 | 234.12 |
| 2002-07-12 | 240.17 |
| 2002-07-15 | 238.96 |
| 2002-07-16 | 236.81 |
| 2002-07-17 | 236.72 |
| 2002-07-18 | 237.08 |
| 2002-07-19 | 233.73 |
| 2002-07-22 | 226.62 |
| 2002-07-23 | 227.90 |
| 2002-07-24 | 221.69 |
| 2002-07-25 | 222.06 |
| 2002-07-26 | 214.46 |
| 2002-07-29 | 214.49 |
| 2002-07-30 | 218.89 |
| 2002-07-31 | 217.04 |
| 2002-08-01 | 216.01 |
| 2002-08-02 | 216.11 |
| 2002-08-05 | 208.52 |
| 2002-08-06 | 206.47 |
| 2002-08-07 | 211.13 |
| 2002-08-08 | 212.25 |
| 2002-08-09 | 214.56 |
| 2002-08-12 | 214.42 |
| 2002-08-13 | 214.53 |
| 2002-08-14 | 216.62 |
| 2002-08-15 | 217.60 |
| 2002-08-16 | 219.10 |
| 2002-08-19 | 218.39 |
| 2002-08-20 | 219.87 |
| 2002-08-21 | 220.31 |
| 2002-08-22 | 220.93 |
| 2002-08-23 | 220.22 |
| 2002-08-26 | 219.47 |
| 2002-08-27 | 218.81 |
| 2002-08-28 | 216.65 |
| 2002-08-29 | 216.22 |
| 2002-08-30 | 217.62 |
| 2002-09-02 | . |
| 2002-09-03 | 213.80 |
| 2002-09-04 | 211.84 |
| 2002-09-05 | 210.95 |
| 2002-09-06 | 210.07 |
| 2002-09-09 | 210.96 |
| 2002-09-10 | 214.10 |
| 2002-09-11 | 214.99 |
| 2002-09-12 | 215.84 |
| 2002-09-13 | 212.19 |
| 2002-09-16 | 207.57 |
| 2002-09-17 | 211.79 |
| 2002-09-18 | 206.91 |
| 2002-09-19 | 206.08 |
| 2002-09-20 | 204.48 |
| 2002-09-23 | 199.99 |
| 2002-09-24 | 198.06 |
| 2002-09-25 | 195.01 |
| 2002-09-26 | 195.99 |
| 2002-09-27 | 195.53 |
| 2002-09-30 | 193.37 |
| 2002-10-01 | 194.60 |
| 2002-10-02 | 194.78 |
| 2002-10-03 | 193.59 |
| 2002-10-04 | 193.81 |
| 2002-10-07 | 189.17 |
| 2002-10-08 | 189.53 |
| 2002-10-09 | 187.40 |
| 2002-10-10 | 184.08 |
| 2002-10-11 | 183.83 |
| 2002-10-14 | 185.91 |
| 2002-10-15 | 190.93 |
| 2002-10-16 | 193.79 |
| 2002-10-17 | 196.52 |
| 2002-10-18 | 200.77 |
| 2002-10-21 | 200.19 |
| 2002-10-22 | 198.07 |
| 2002-10-23 | 203.25 |
| 2002-10-24 | 202.68 |
| 2002-10-25 | 202.66 |
| 2002-10-28 | 205.09 |
| 2002-10-29 | 203.42 |
| 2002-10-30 | 202.16 |
| 2002-10-31 | 204.88 |
| 2002-11-01 | 203.35 |
| 2002-11-04 | 207.48 |
| 2002-11-05 | 206.32 |
| 2002-11-06 | 209.33 |
| 2002-11-07 | 210.78 |
| 2002-11-08 | 211.39 |
| 2002-11-11 | 207.98 |
| 2002-11-12 | 206.89 |
| 2002-11-13 | 206.28 |
| 2002-11-14 | 206.23 |
| 2002-11-15 | 210.45 |
| 2002-11-18 | 210.75 |
| 2002-11-19 | 209.52 |
| 2002-11-20 | 208.65 |
| 2002-11-21 | 210.49 |
| 2002-11-22 | 212.26 |
| 2002-11-25 | 213.90 |
| 2002-11-26 | 212.27 |
| 2002-11-27 | 212.31 |
| 2002-11-28 | . |
| 2002-11-29 | 214.64 |
| 2002-12-02 | 215.66 |
| 2002-12-03 | 216.91 |
| 2002-12-04 | 213.86 |
| 2002-12-05 | 214.08 |
| 2002-12-06 | 213.93 |
| 2002-12-09 | 214.92 |
| 2002-12-10 | 213.06 |
| 2002-12-11 | 212.31 |
| 2002-12-12 | 213.43 |
| 2002-12-13 | 212.54 |
| 2002-12-16 | 211.62 |
| 2002-12-17 | 212.90 |
| 2002-12-18 | 212.34 |
| 2002-12-19 | 212.76 |
| 2002-12-20 | 214.21 |
| 2002-12-23 | 212.73 |
| 2002-12-24 | 211.52 |
| 2002-12-25 | . |
| 2002-12-26 | 211.90 |
| 2002-12-27 | 211.81 |
| 2002-12-30 | 208.65 |
| 2002-12-31 | 208.79 |
| 2003-01-01 | . |
| 2003-01-02 | 209.75 |
| 2003-01-03 | 213.94 |
| 2003-01-06 | 216.16 |
| 2003-01-07 | 215.07 |
| 2003-01-08 | 216.22 |
| 2003-01-09 | 215.71 |
| 2003-01-10 | 216.79 |
| 2003-01-13 | 220.60 |
| 2003-01-14 | 221.22 |
| 2003-01-15 | 221.29 |
| 2003-01-16 | 219.95 |
| 2003-01-17 | 217.64 |
| 2003-01-20 | . |
| 2003-01-21 | 215.57 |
| 2003-01-22 | 214.82 |
| 2003-01-23 | 216.67 |
| 2003-01-24 | 214.49 |
| 2003-01-27 | 210.85 |
| 2003-01-28 | 211.84 |
| 2003-01-29 | 211.14 |
| 2003-01-30 | 211.71 |
| 2003-01-31 | 212.20 |
| 2003-02-03 | 212.99 |
| 2003-02-04 | 212.93 |
| 2003-02-05 | 212.96 |
| 2003-02-06 | 209.64 |
| 2003-02-07 | 207.22 |
| 2003-02-10 | 205.53 |
| 2003-02-11 | 205.47 |
| 2003-02-12 | 206.31 |
| 2003-02-13 | 203.48 |
| 2003-02-14 | 203.41 |
| 2003-02-17 | . |
| 2003-02-18 | 208.28 |
| 2003-02-19 | 207.16 |
| 2003-02-20 | 207.88 |
| 2003-02-21 | 208.13 |
| 2003-02-24 | 209.22 |
| 2003-02-25 | 205.39 |
| 2003-02-26 | 204.96 |
| 2003-02-27 | 204.71 |
| 2003-02-28 | 204.26 |
| 2003-03-03 | 206.72 |
| 2003-03-04 | 204.76 |
| 2003-03-05 | 202.09 |
| 2003-03-06 | 200.44 |
| 2003-03-07 | 198.92 |
| 2003-03-10 | 197.37 |
| 2003-03-11 | 195.71 |
| 2003-03-12 | 195.65 |
| 2003-03-13 | 196.70 |
| 2003-03-14 | 198.94 |
| 2003-03-17 | 194.44 |
| 2003-03-18 | 199.02 |
| 2003-03-19 | 198.99 |
| 2003-03-20 | 202.50 |
| 2003-03-21 | 203.09 |
| 2003-03-24 | 200.98 |
| 2003-03-25 | 199.70 |
| 2003-03-26 | 199.82 |
| 2003-03-27 | 199.32 |
| 2003-03-28 | 199.26 |
| 2003-03-31 | 195.64 |
| 2003-04-01 | 196.45 |
| 2003-04-02 | 197.33 |
| 2003-04-03 | 198.29 |
| 2003-04-04 | 201.54 |
| 2003-04-07 | 205.53 |
| 2003-04-08 | 204.78 |
| 2003-04-09 | 203.40 |
| 2003-04-10 | 203.77 |
| 2003-04-11 | 204.32 |
| 2003-04-14 | 204.90 |
| 2003-04-15 | 207.73 |
| 2003-04-16 | 210.76 |
| 2003-04-17 | 210.75 |
| 2003-04-18 | . |
| 2003-04-21 | 213.94 |
| 2003-04-22 | 210.89 |
| 2003-04-23 | 211.25 |
| 2003-04-24 | 207.94 |
| 2003-04-25 | 204.61 |
| 2003-04-28 | 205.45 |
| 2003-04-29 | 208.78 |
| 2003-04-30 | 208.73 |
| 2003-05-01 | 208.80 |
| 2003-05-02 | 209.45 |
| 2003-05-05 | 211.57 |
| 2003-05-06 | 211.57 |
| 2003-05-07 | 213.64 |
| 2003-05-08 | 212.20 |
| 2003-05-09 | 213.61 |
| 2003-05-12 | 215.92 |
| 2003-05-13 | 216.58 |
| 2003-05-14 | 216.34 |
| 2003-05-15 | 216.54 |
| 2003-05-16 | 215.29 |
| 2003-05-19 | 214.41 |
| 2003-05-20 | 213.78 |
| 2003-05-21 | 213.84 |
| 2003-05-22 | 215.04 |
| 2003-05-23 | 218.65 |
| 2003-05-26 | . |
| 2003-05-27 | 220.28 |
| 2003-05-28 | 222.60 |
| 2003-05-29 | 223.97 |
| 2003-05-30 | 224.58 |
| 2003-06-02 | 227.83 |
| 2003-06-03 | 227.38 |
| 2003-06-04 | 228.04 |
| 2003-06-05 | 230.07 |
| 2003-06-06 | 230.79 |
| 2003-06-09 | 232.19 |
| 2003-06-10 | 231.37 |
| 2003-06-11 | 231.45 |
| 2003-06-12 | 234.05 |
| 2003-06-13 | 235.16 |
| 2003-06-16 | 236.13 |
| 2003-06-17 | 240.45 |
| 2003-06-18 | 239.93 |
| 2003-06-19 | 241.06 |
| 2003-06-20 | 240.68 |
| 2003-06-23 | 237.80 |
| 2003-06-24 | 236.57 |
| 2003-06-25 | 238.97 |
| 2003-06-26 | 238.81 |
| 2003-06-27 | 239.37 |
| 2003-06-30 | 238.83 |
| 2003-07-01 | 242.24 |
| 2003-07-02 | 245.84 |
| 2003-07-03 | 247.64 |
| 2003-07-04 | . |
| 2003-07-07 | 253.87 |
| 2003-07-08 | 254.97 |
| 2003-07-09 | 253.41 |
| 2003-07-10 | 251.29 |
| 2003-07-11 | 249.96 |
| 2003-07-14 | 255.01 |
| 2003-07-15 | 254.46 |
| 2003-07-16 | 253.78 |
| 2003-07-17 | 249.65 |
| 2003-07-18 | 248.80 |
| 2003-07-21 | 247.91 |
| 2003-07-22 | 248.66 |
| 2003-07-23 | 248.24 |
| 2003-07-24 | 251.53 |
| 2003-07-25 | 252.82 |
| 2003-07-28 | 255.23 |
| 2003-07-29 | 253.82 |
| 2003-07-30 | 252.59 |
| 2003-07-31 | 253.68 |
| 2003-08-01 | 255.02 |
| 2003-08-04 | 254.41 |
| 2003-08-05 | 252.49 |
| 2003-08-06 | 250.53 |
| 2003-08-07 | 252.98 |
| 2003-08-08 | 252.52 |
| 2003-08-11 | 254.49 |
| 2003-08-12 | 254.77 |
| 2003-08-13 | 259.22 |
| 2003-08-14 | 261.64 |
| 2003-08-15 | 262.85 |
| 2003-08-18 | 264.99 |
| 2003-08-19 | 265.92 |
| 2003-08-20 | 266.45 |
| 2003-08-21 | 270.21 |
| 2003-08-22 | 271.44 |
| 2003-08-25 | 270.51 |
| 2003-08-26 | 268.57 |
| 2003-08-27 | 269.65 |
| 2003-08-28 | 269.93 |
| 2003-08-29 | 273.55 |
| 2003-09-01 | . |
| 2003-09-02 | 276.61 |
| 2003-09-03 | 276.99 |
| 2003-09-04 | 276.97 |
| 2003-09-05 | 278.20 |
| 2003-09-08 | 279.29 |
| 2003-09-09 | 278.74 |
| 2003-09-10 | 277.95 |
| 2003-09-11 | 278.79 |
| 2003-09-12 | 278.22 |
| 2003-09-15 | 276.11 |
| 2003-09-16 | 278.91 |
| 2003-09-17 | 279.51 |
| 2003-09-18 | 278.56 |
| 2003-09-19 | 278.07 |
| 2003-09-22 | 275.22 |
| 2003-09-23 | 277.57 |
| 2003-09-24 | 279.80 |
| 2003-09-25 | 277.60 |
| 2003-09-26 | 276.12 |
| 2003-09-29 | 276.48 |
| 2003-09-30 | 277.17 |
| 2003-10-01 | 279.03 |
| 2003-10-02 | 283.24 |
| 2003-10-03 | 285.43 |
| 2003-10-06 | 288.16 |
| 2003-10-07 | 290.39 |
| 2003-10-08 | 292.36 |
| 2003-10-09 | 295.83 |
| 2003-10-10 | 298.40 |
| 2003-10-13 | 300.21 |
| 2003-10-14 | 298.62 |
| 2003-10-15 | 298.09 |
| 2003-10-16 | 302.12 |
| 2003-10-17 | 301.25 |
| 2003-10-20 | 302.03 |
| 2003-10-21 | 300.58 |
| 2003-10-22 | 299.60 |
| 2003-10-23 | 294.11 |
| 2003-10-24 | 294.29 |
| 2003-10-27 | 293.17 |
| 2003-10-28 | 297.95 |
| 2003-10-29 | 298.61 |
| 2003-10-30 | 298.56 |
| 2003-10-31 | 299.10 |
| 2003-11-03 | 304.17 |
| 2003-11-04 | 305.23 |
| 2003-11-05 | 305.31 |
| 2003-11-06 | 301.77 |
| 2003-11-07 | 303.51 |
| 2003-11-10 | 302.65 |
| 2003-11-11 | 299.73 |
| 2003-11-12 | 300.88 |
| 2003-11-13 | 304.36 |
| 2003-11-14 | 304.42 |
| 2003-11-17 | 299.62 |
| 2003-11-18 | 299.39 |
| 2003-11-19 | 294.42 |
| 2003-11-20 | 292.70 |
| 2003-11-21 | 294.02 |
| 2003-11-24 | 292.39 |
| 2003-11-25 | 295.38 |
| 2003-11-26 | 297.88 |
| 2003-11-27 | . |
| 2003-11-28 | 300.26 |
| 2003-12-01 | 305.58 |
| 2003-12-02 | 306.76 |
| 2003-12-03 | 308.01 |
| 2003-12-04 | 307.11 |
| 2003-12-05 | 305.05 |
| 2003-12-08 | 305.00 |
| 2003-12-09 | 308.00 |
| 2003-12-10 | 307.44 |
| 2003-12-11 | 308.65 |
| 2003-12-12 | 310.63 |
| 2003-12-15 | 313.39 |
| 2003-12-16 | 310.24 |
| 2003-12-17 | 307.19 |
| 2003-12-18 | 309.66 |
| 2003-12-19 | 311.32 |
| 2003-12-22 | 313.82 |
| 2003-12-23 | 313.63 |
| 2003-12-24 | 314.49 |
| 2003-12-25 | . |
| 2003-12-26 | 314.96 |
| 2003-12-29 | 317.41 |
| 2003-12-30 | 321.22 |
| 2003-12-31 | 322.69 |
| 2004-01-01 | . |
| 2004-01-02 | 329.02 |
| 2004-01-05 | 336.30 |
| 2004-01-06 | 335.17 |
| 2004-01-07 | 335.01 |
| 2004-01-08 | 336.74 |
| 2004-01-09 | 341.16 |
| 2004-01-12 | 340.61 |
| 2004-01-13 | 340.23 |
| 2004-01-14 | 339.14 |
| 2004-01-15 | 335.52 |
| 2004-01-16 | 335.00 |
| 2004-01-19 | . |
| 2004-01-20 | 339.14 |
| 2004-01-21 | 338.13 |
| 2004-01-22 | 338.04 |
| 2004-01-23 | 339.93 |
| 2004-01-26 | 339.85 |
| 2004-01-27 | 342.91 |
| 2004-01-28 | 341.08 |
| 2004-01-29 | 335.90 |
| 2004-01-30 | 334.36 |
| 2004-02-02 | 333.40 |
| 2004-02-03 | 333.47 |
| 2004-02-04 | 333.31 |
| 2004-02-05 | 332.83 |
| 2004-02-06 | 335.92 |
| 2004-02-09 | 342.21 |
| 2004-02-10 | 343.06 |
| 2004-02-11 | 345.05 |
| 2004-02-12 | 348.19 |
| 2004-02-13 | 351.10 |
| 2004-02-16 | . |
| 2004-02-17 | 353.43 |
| 2004-02-18 | 354.05 |
| 2004-02-19 | 351.30 |
| 2004-02-20 | 350.33 |
| 2004-02-23 | 348.62 |
| 2004-02-24 | 346.36 |
| 2004-02-25 | 346.89 |
| 2004-02-26 | 348.47 |
| 2004-02-27 | 352.12 |
| 2004-03-01 | 357.21 |
| 2004-03-02 | 359.87 |
| 2004-03-03 | 355.78 |
| 2004-03-04 | 358.60 |
| 2004-03-05 | 359.85 |
| 2004-03-08 | 358.99 |
| 2004-03-09 | 359.34 |
| 2004-03-10 | 353.11 |
| 2004-03-11 | 349.80 |
| 2004-03-12 | 346.85 |
| 2004-03-15 | 344.21 |
| 2004-03-16 | 344.45 |
| 2004-03-17 | 348.19 |
| 2004-03-18 | 352.95 |
| 2004-03-19 | 354.91 |
| 2004-03-22 | 346.50 |
| 2004-03-23 | 343.85 |
| 2004-03-24 | 344.88 |
| 2004-03-25 | 342.67 |
| 2004-03-26 | 344.69 |
| 2004-03-29 | 351.06 |
| 2004-03-30 | 353.18 |
| 2004-03-31 | 357.52 |
| 2004-04-01 | 359.81 |
| 2004-04-02 | 361.19 |
| 2004-04-05 | 364.40 |
| 2004-04-06 | 365.17 |
| 2004-04-07 | 366.20 |
| 2004-04-08 | 367.25 |
| 2004-04-09 | . |
| 2004-04-12 | 368.75 |
| 2004-04-13 | 367.45 |
| 2004-04-14 | 363.26 |
| 2004-04-15 | 360.41 |
| 2004-04-16 | 360.54 |
| 2004-04-19 | 359.72 |
| 2004-04-20 | 359.91 |
| 2004-04-21 | 357.06 |
| 2004-04-22 | 353.84 |
| 2004-04-23 | 357.16 |
| 2004-04-26 | 354.02 |
| 2004-04-27 | 351.71 |
| 2004-04-28 | 346.94 |
| 2004-04-29 | 336.69 |
| 2004-04-30 | 329.99 |
| 2004-05-03 | 329.01 |
| 2004-05-04 | 334.01 |
| 2004-05-05 | 331.39 |
| 2004-05-06 | 327.78 |
| 2004-05-07 | 324.72 |
| 2004-05-10 | 310.36 |
| 2004-05-11 | 311.47 |
| 2004-05-12 | 316.34 |
| 2004-05-13 | 312.80 |
| 2004-05-14 | 305.82 |
| 2004-05-17 | 294.60 |
| 2004-05-18 | 299.52 |
| 2004-05-19 | 312.49 |
| 2004-05-20 | 308.82 |
| 2004-05-21 | 313.48 |
| 2004-05-24 | 315.78 |
| 2004-05-25 | 314.67 |
| 2004-05-26 | 317.53 |
| 2004-05-27 | 321.62 |
| 2004-05-28 | 322.40 |
| 2004-05-31 | . |
| 2004-06-01 | 319.39 |
| 2004-06-02 | 318.46 |
| 2004-06-03 | 311.23 |
| 2004-06-04 | 312.85 |
| 2004-06-07 | 322.13 |
| 2004-06-08 | 322.55 |
| 2004-06-09 | 320.23 |
| 2004-06-10 | 317.33 |
| 2004-06-11 | . |
| 2004-06-14 | 306.03 |
| 2004-06-15 | 307.30 |
| 2004-06-16 | 306.85 |
| 2004-06-17 | 310.91 |
| 2004-06-18 | 309.13 |
| 2004-06-21 | 310.79 |
| 2004-06-22 | 309.25 |
| 2004-06-23 | 311.48 |
| 2004-06-24 | 317.04 |
| 2004-06-25 | 318.98 |
| 2004-06-28 | 317.15 |
| 2004-06-29 | 316.89 |
| 2004-06-30 | 320.32 |
| 2004-07-01 | 321.35 |
| 2004-07-02 | 318.85 |
| 2004-07-05 | . |
| 2004-07-06 | 319.20 |
| 2004-07-07 | 321.17 |
| 2004-07-08 | 317.91 |
| 2004-07-09 | 319.80 |
| 2004-07-12 | 320.23 |
| 2004-07-13 | 320.18 |
| 2004-07-14 | 317.64 |
| 2004-07-15 | 315.78 |
| 2004-07-16 | 317.76 |
| 2004-07-19 | 319.23 |
| 2004-07-20 | 314.81 |
| 2004-07-21 | 316.69 |
| 2004-07-22 | 314.00 |
| 2004-07-23 | 312.83 |
| 2004-07-26 | 310.58 |
| 2004-07-27 | 310.87 |
| 2004-07-28 | 311.02 |
| 2004-07-29 | 310.47 |
| 2004-07-30 | 313.58 |
| 2004-08-02 | 312.09 |
| 2004-08-03 | 312.40 |
| 2004-08-04 | 311.59 |
| 2004-08-05 | 314.16 |
| 2004-08-06 | 312.12 |
| 2004-08-09 | 313.45 |
| 2004-08-10 | 313.72 |
| 2004-08-11 | 311.05 |
| 2004-08-12 | 311.95 |
| 2004-08-13 | 312.81 |
| 2004-08-16 | 312.45 |
| 2004-08-17 | 313.36 |
| 2004-08-18 | 313.65 |
| 2004-08-19 | 319.02 |
| 2004-08-20 | 319.51 |
| 2004-08-23 | 319.18 |
| 2004-08-24 | 319.40 |
| 2004-08-25 | 321.11 |
| 2004-08-26 | 325.07 |
| 2004-08-27 | 325.31 |
| 2004-08-30 | 325.85 |
| 2004-08-31 | 326.45 |
| 2004-09-01 | 330.05 |
| 2004-09-02 | 331.53 |
| 2004-09-03 | 329.60 |
| 2004-09-06 | . |
| 2004-09-07 | 331.30 |
| 2004-09-08 | 331.60 |
| 2004-09-09 | 332.33 |
| 2004-09-10 | 335.01 |
| 2004-09-13 | 338.06 |
| 2004-09-14 | 341.11 |
| 2004-09-15 | 341.01 |
| 2004-09-16 | 343.00 |
| 2004-09-17 | 342.90 |
| 2004-09-20 | 344.99 |
| 2004-09-21 | 347.54 |
| 2004-09-22 | 345.66 |
| 2004-09-23 | 345.16 |
| 2004-09-24 | 344.78 |
| 2004-09-27 | 342.84 |
| 2004-09-28 | 342.83 |
| 2004-09-29 | 343.69 |
| 2004-09-30 | 345.18 |
| 2004-10-01 | 350.48 |
| 2004-10-04 | 358.21 |
| 2004-10-05 | 358.15 |
| 2004-10-06 | 358.40 |
| 2004-10-07 | 359.61 |
| 2004-10-08 | 360.15 |
| 2004-10-11 | 359.59 |
| 2004-10-12 | 353.44 |
| 2004-10-13 | 351.14 |
| 2004-10-14 | 348.43 |
| 2004-10-15 | 349.00 |
| 2004-10-18 | 349.40 |
| 2004-10-19 | 351.74 |
| 2004-10-20 | 347.19 |
| 2004-10-21 | 348.40 |
| 2004-10-22 | 350.50 |
| 2004-10-25 | 347.89 |
| 2004-10-26 | 348.38 |
| 2004-10-27 | 350.64 |
| 2004-10-28 | 353.31 |
| 2004-10-29 | 354.73 |
| 2004-11-01 | 354.83 |
| 2004-11-02 | 357.92 |
| 2004-11-03 | 362.95 |
| 2004-11-04 | 364.12 |
| 2004-11-05 | 367.05 |
| 2004-11-08 | 366.00 |
| 2004-11-09 | 366.63 |
| 2004-11-10 | 367.75 |
| 2004-11-11 | 367.03 |
| 2004-11-12 | 370.71 |
| 2004-11-15 | 373.63 |
| 2004-11-16 | 372.83 |
| 2004-11-17 | 378.98 |
| 2004-11-18 | 379.63 |
| 2004-11-19 | 377.13 |
| 2004-11-22 | 373.76 |
| 2004-11-23 | 375.98 |
| 2004-11-24 | 378.97 |
| 2004-11-25 | . |
| 2004-11-26 | 379.09 |
| 2004-11-29 | 381.49 |
| 2004-11-30 | 383.88 |
| 2004-12-01 | 384.11 |
| 2004-12-02 | 387.29 |
| 2004-12-03 | 386.55 |
| 2004-12-06 | 387.38 |
| 2004-12-07 | 385.77 |
| 2004-12-08 | 379.82 |
| 2004-12-09 | 377.11 |
| 2004-12-10 | 374.30 |
| 2004-12-13 | 376.89 |
| 2004-12-14 | 380.69 |
| 2004-12-15 | 385.28 |
| 2004-12-16 | 386.76 |
| 2004-12-17 | 385.63 |
| 2004-12-20 | 388.45 |
| 2004-12-21 | 390.33 |
| 2004-12-22 | 390.28 |
| 2004-12-23 | 392.19 |
| 2004-12-24 | . |
| 2004-12-27 | 394.21 |
| 2004-12-28 | 395.57 |
| 2004-12-29 | 398.18 |
| 2004-12-30 | 399.95 |
| 2004-12-31 | 402.76 |
| 2005-01-03 | 403.41 |
| 2005-01-04 | 397.61 |
| 2005-01-05 | 392.20 |
| 2005-01-06 | 387.64 |
| 2005-01-07 | 388.23 |
| 2005-01-10 | 388.48 |
| 2005-01-11 | 389.56 |
| 2005-01-12 | 389.18 |
| 2005-01-13 | 391.09 |
| 2005-01-14 | 393.05 |
| 2005-01-17 | . |
| 2005-01-18 | 393.25 |
| 2005-01-19 | 394.10 |
| 2005-01-20 | 390.31 |
| 2005-01-21 | 391.00 |
| 2005-01-24 | 392.24 |
| 2005-01-25 | 392.55 |
| 2005-01-26 | 395.89 |
| 2005-01-27 | 397.10 |
#2005-01-28| 399.42
#2005-01-31| 403.66
#2005-02-01| 403.15
#2005-02-02| 404.48
#2005-02-03| 406.29
#2005-02-04| 408.06
#2005-02-07| 409.05
#2005-02-08| 407.70
#2005-02-09| 408.76
#2005-02-10| 408.93
#2005-02-11| 410.29
#2005-02-14| 415.80
#2005-02-15| 417.57
#2005-02-16| 417.34
#2005-02-17| 417.48
#2005-02-18| 419.83
#2005-02-21| .
#2005-02-22| 423.64
#2005-02-23| 423.05
#2005-02-24| 426.72
#2005-02-25| 430.13
#2005-02-28| 434.80
#2005-03-01| 434.05
#2005-03-02| 430.21
#2005-03-03| 431.16
#2005-03-04| 433.27
#2005-03-07| 434.32
#2005-03-08| 434.02
#2005-03-09| 435.22
#2005-03-10| 431.13
#2005-03-11| 433.43
#2005-03-14| 427.94
#2005-03-15| 420.79
#2005-03-16| 420.15
#2005-03-17| 418.44
#2005-03-18| 418.74
#2005-03-21| 416.07
#2005-03-22| 414.18
#2005-03-23| 407.26
#2005-03-24| 406.26
#2005-03-25| .
#2005-03-28| 405.78
#2005-03-29| 400.04
#2005-03-30| 400.61
#2005-03-31| 406.68
#2005-04-01| 412.58
#2005-04-04| 408.38
#2005-04-05| 408.45
#2005-04-06| 410.40
#2005-04-07| 411.25
#2005-04-08| 411.50
#2005-04-11| 410.17
#2005-04-12| 409.33
#2005-04-13| 410.82
#2005-04-14| 403.55
#2005-04-15| 398.14
#2005-04-18| 390.72
#2005-04-19| 395.44
#2005-04-20| 396.31
#2005-04-21| 397.68
#2005-04-22| 399.70
#2005-04-25| 401.27
#2005-04-26| 402.64
#2005-04-27| 399.39
#2005-04-28| 395.86
#2005-04-29| 395.94
#2005-05-02| 397.10
#2005-05-03| 397.96
#2005-05-04| 403.74
#2005-05-05| 407.74
#2005-05-06| 409.54
#2005-05-09| 409.25
#2005-05-10| 407.58
#2005-05-11| 404.94
#2005-05-12| 403.18
#2005-05-13| 401.84
#2005-05-16| 400.21
#2005-05-17| 400.18
#2005-05-18| 402.86
#2005-05-19| 406.78
#2005-05-20| 405.94
#2005-05-23| 405.04
#2005-05-24| 406.82
#2005-05-25| 405.27
#2005-05-26| 406.04
#2005-05-27| 410.65
#2005-05-30| .
#2005-05-31| 410.47
#2005-06-01| 409.12
#2005-06-02| 412.11
#2005-06-03| 415.89
#2005-06-06| 416.49
#2005-06-07| 415.81
#2005-06-08| 417.33
#2005-06-09| 415.67
#2005-06-10| 418.16
#2005-06-13| 418.36
#2005-06-14| 419.23
#2005-06-15| 422.56
#2005-06-16| 424.23
#2005-06-17| 427.37
#2005-06-20| 426.83
#2005-06-21| 425.49
#2005-06-22| 429.70
#2005-06-23| 429.62
#2005-06-24| 427.66
#2005-06-27| 426.42
#2005-06-28| 426.33
#2005-06-29| 425.26
#2005-06-30| 425.70
#2005-07-01| 428.17
#2005-07-04| .
#2005-07-05| 424.62
#2005-07-06| 426.71
#2005-07-07| 424.06
#2005-07-08| 425.53
#2005-07-11| 432.96
#2005-07-12| 438.52
#2005-07-13| 439.77
#2005-07-14| 442.97
#2005-07-15| 439.95
#2005-07-18| 441.07
#2005-07-19| 442.54
#2005-07-20| 444.42
#2005-07-21| 447.14
#2005-07-22| 450.41
#2005-07-25| 450.82
#2005-07-26| 447.91
#2005-07-27| 449.45
#2005-07-28| 454.24
#2005-07-29| 456.31
#2005-08-01| 459.39
#2005-08-02| 464.54
#2005-08-03| 467.52
#2005-08-04| 468.68
#2005-08-05| 466.27
#2005-08-08| 465.94
#2005-08-09| 467.21
#2005-08-10| 471.36
#2005-08-11| 472.29
#2005-08-12| 470.93
#2005-08-15| 470.05
#2005-08-16| 468.23
#2005-08-17| 467.25
#2005-08-18| 461.23
#2005-08-19| 458.70
#2005-08-22| 464.69
#2005-08-23| 462.52
#2005-08-24| 458.30
#2005-08-25| 459.39
#2005-08-26| 459.31
#2005-08-29| 454.43
#2005-08-30| 455.01
#2005-08-31| 458.93
#2005-09-01| 466.76
#2005-09-02| 472.98
#2005-09-05| .
#2005-09-06| 474.40
#2005-09-07| 476.06
#2005-09-08| 477.31
#2005-09-09| 480.44
#2005-09-12| 482.13
#2005-09-13| 480.71
#2005-09-14| 482.06
#2005-09-15| 483.88
#2005-09-16| 485.77
#2005-09-19| 488.12
#2005-09-20| 492.30
#2005-09-21| 496.11
#2005-09-22| 491.51
#2005-09-23| 487.78
#2005-09-26| 491.40
#2005-09-27| 493.62
#2005-09-28| 495.63
#2005-09-29| 499.89
#2005-09-30| 503.47
#2005-10-03| 503.83
#2005-10-04| 506.37
#2005-10-05| 498.98
#2005-10-06| 486.89
#2005-10-07| 487.28
#2005-10-10| 491.04
#2005-10-11| 494.62
#2005-10-12| 486.88
#2005-10-13| 476.77
#2005-10-14| 472.94
#2005-10-17| 473.89
#2005-10-18| 471.41
#2005-10-19| 460.89
#2005-10-20| 462.27
#2005-10-21| 464.26
#2005-10-24| 467.14
#2005-10-25| 467.42
#2005-10-26| 468.66
#2005-10-27| 462.87
#2005-10-28| 460.64
#2005-10-31| 470.08
#2005-11-01| 476.39
#2005-11-02| 482.46
#2005-11-03| 485.23
#2005-11-04| 483.93
#2005-11-07| 483.80
#2005-11-08| 483.72
#2005-11-09| 487.47
#2005-11-10| 488.65
#2005-11-11| 492.72
#2005-11-14| 493.93
#2005-11-15| 492.42
#2005-11-16| 494.75
#2005-11-17| 499.15
#2005-11-18| 501.06
#2005-11-21| 501.99
#2005-11-22| 497.78
#2005-11-23| 505.44
#2005-11-24| .
#2005-11-25| 509.17
#2005-11-28| 511.19
#2005-11-29| 508.64
#2005-11-30| 511.11
#2005-12-01| 515.07
#2005-12-02| 519.73
#2005-12-05| 522.23
#2005-12-06| 525.60
#2005-12-07| 526.81
#2005-12-08| 524.06
#2005-12-09| 523.62
#2005-12-12| 528.28
#2005-12-13| 530.47
#2005-12-14| 531.64
#2005-12-15| 530.78
#2005-12-16| 531.41
#2005-12-19| 535.88
#2005-12-20| 535.18
#2005-12-21| 538.55
#2005-12-22| 539.14
#2005-12-23| 541.50
#2005-12-26| .
#2005-12-27| 543.23
#2005-12-28| 541.89
#2005-12-29| 546.44
#2005-12-30| 546.95
#2006-01-02| .
#2006-01-03| 557.29
#2006-01-04| 566.55
#2006-01-05| 570.24
#2006-01-06| 575.20
#2006-01-09| 581.11
#2006-01-10| 582.14
#2006-01-11| 585.43
#2006-01-12| 590.29
#2006-01-13| 590.04
#2006-01-16| .
#2006-01-17| 584.98
#2006-01-18| 573.70
#2006-01-19| 584.78
#2006-01-20| 585.21
#2006-01-23| 581.86
#2006-01-24| 590.03
#2006-01-25| 596.96
#2006-01-26| 599.16
#2006-01-27| 605.78
#2006-01-30| 603.34
#2006-01-31| 607.09
#2006-02-01| 609.01
#2006-02-02| 604.17
#2006-02-03| 595.93
#2006-02-06| 605.30
#2006-02-07| 601.28
#2006-02-08| 592.27
#2006-02-09| 597.87
#2006-02-10| 600.50
#2006-02-13| 592.97
#2006-02-14| 594.18
#2006-02-15| 593.84
#2006-02-16| 597.95
#2006-02-17| 605.44
#2006-02-20| .
#2006-02-21| 608.65
#2006-02-22| 605.94
#2006-02-23| 610.17
#2006-02-24| 611.35
#2006-02-27| 614.89
#2006-02-28| 608.54
#2006-03-01| 612.57
#2006-03-02| 616.29
#2006-03-03| 612.47
#2006-03-06| 611.47
#2006-03-07| 594.21
#2006-03-08| 587.62
#2006-03-09| 587.52
#2006-03-10| 589.50
#2006-03-13| 596.87
#2006-03-14| 596.75
#2006-03-15| 604.20
#2006-03-16| 607.36
#2006-03-17| 611.36
#2006-03-20| 612.65
#2006-03-21| 606.56
#2006-03-22| 602.07
#2006-03-23| 603.77
#2006-03-24| 605.14
#2006-03-27| 608.82
#2006-03-28| 604.49
#2006-03-29| 605.21
#2006-03-30| 614.59
#2006-03-31| 618.44
#2006-04-03| 628.27
#2006-04-04| 633.59
#2006-04-05| 637.43
#2006-04-06| 641.63
#2006-04-07| 639.84
#2006-04-10| 639.75
#2006-04-11| 637.59
#2006-04-12| 634.06
#2006-04-13| 634.04
#2006-04-14| .
#2006-04-17| 643.77
#2006-04-18| 651.99
#2006-04-19| 660.01
#2006-04-20| 661.69
#2006-04-21| 663.99
#2006-04-24| 663.09
#2006-04-25| 658.68
#2006-04-26| 667.23
#2006-04-27| 664.07
#2006-04-28| 666.52
#2006-05-01| 669.22
#2006-05-02| 679.30
#2006-05-03| 683.26
#2006-05-04| 687.25
#2006-05-05| 691.20
#2006-05-08| 700.73
#2006-05-09| 700.42
#2006-05-10| 699.39
#2006-05-11| 696.26
#2006-05-12| 682.92
#2006-05-15| 654.45
#2006-05-16| 652.36
#2006-05-17| 652.55
#2006-05-18| 632.77
#2006-05-19| 626.27
#2006-05-22| 596.07
#2006-05-23| 607.12
#2006-05-24| 596.44
#2006-05-25| 599.31
#2006-05-26| 613.60
#2006-05-29| .
#2006-05-30| 606.43
#2006-05-31| 601.92
#2006-06-01| 601.31
#2006-06-02| 613.59
#2006-06-05| 608.64
#2006-06-06| 596.01
#2006-06-07| 582.68
#2006-06-08| 557.01
#2006-06-09| 563.55
#2006-06-12| 555.89
#2006-06-13| 532.23
#2006-06-14| 538.60
#2006-06-15| 551.02
#2006-06-16| 565.17
#2006-06-19| 562.07
#2006-06-20| 555.69
#2006-06-21| 559.13
#2006-06-22| 563.36
#2006-06-23| 561.23
#2006-06-26| 560.55
#2006-06-27| 566.56
#2006-06-28| 568.86
#2006-06-29| 580.58
#2006-06-30| 599.42
#2006-07-03| 608.23
#2006-07-04| .
#2006-07-05| 598.59
#2006-07-06| 602.35
#2006-07-07| 603.00
#2006-07-10| 607.59
#2006-07-11| 604.50
#2006-07-12| 605.41
#2006-07-13| 591.08
#2006-07-14| 582.30
#2006-07-17| 571.90
#2006-07-18| 573.45
#2006-07-19| 580.11
#2006-07-20| 591.41
#2006-07-21| 587.52
#2006-07-24| 588.53
#2006-07-25| 594.49
#2006-07-26| 595.76
#2006-07-27| 607.59
#2006-07-28| 607.27
#2006-07-31| 607.30
#2006-08-01| 602.02
#2006-08-02| 607.79
#2006-08-03| 608.78
#2006-08-04| 614.56
#2006-08-07| 613.04
#2006-08-08| 616.92
#2006-08-09| 622.88
#2006-08-10| 621.95
#2006-08-11| 622.71
#2006-08-14| 621.41
#2006-08-15| 622.67
#2006-08-16| 630.96
#2006-08-17| 632.56
#2006-08-18| 626.67
#2006-08-21| 624.02
#2006-08-22| 627.60
#2006-08-23| 623.15
#2006-08-24| 619.26
#2006-08-25| 620.59
#2006-08-28| 620.51
#2006-08-29| 625.39
#2006-08-30| 629.47
#2006-08-31| 626.92
#2006-09-01| 630.62
#2006-09-04| .
#2006-09-05| 639.47
#2006-09-06| 634.60
#2006-09-07| 626.29
#2006-09-08| 625.89
#2006-09-11| 613.98
#2006-09-12| 617.07
#2006-09-13| 622.85
#2006-09-14| 624.72
#2006-09-15| 626.07
#2006-09-18| 634.03
#2006-09-19| 634.10
#2006-09-20| 631.05
#2006-09-21| 630.77
#2006-09-22| 623.34
#2006-09-25| 621.17
#2006-09-26| 624.50
#2006-09-27| 630.94
#2006-09-28| 634.52
#2006-09-29| 633.15
#2006-10-02| 635.71
#2006-10-03| 632.52
#2006-10-04| 630.13
#2006-10-05| 639.07
#2006-10-06| 637.84
#2006-10-09| 635.91
#2006-10-10| 638.98
#2006-10-11| 638.83
#2006-10-12| 643.23
#2006-10-13| 653.35
#2006-10-16| 657.30
#2006-10-17| 653.30
#2006-10-18| 655.56
#2006-10-19| 656.54
#2006-10-20| 657.43
#2006-10-23| 654.69
#2006-10-24| 656.31
#2006-10-25| 659.66
#2006-10-26| 664.11
#2006-10-27| 661.84
#2006-10-30| 656.63
#2006-10-31| 662.70
#2006-11-01| 668.69
#2006-11-02| 669.78
#2006-11-03| 674.11
#2006-11-06| 676.72
#2006-11-07| 682.46
#2006-11-08| 680.80
#2006-11-09| 686.46
#2006-11-10| 686.90
#2006-11-13| 687.04
#2006-11-14| 692.01
#2006-11-15| 694.23
#2006-11-16| 696.83
#2006-11-17| 690.96
#2006-11-20| 690.67
#2006-11-21| 696.20
#2006-11-22| 705.05
#2006-11-23| .
#2006-11-24| 707.47
#2006-11-27| 706.80
#2006-11-28| 697.50
#2006-11-29| 708.73
#2006-11-30| 715.32
#2006-12-01| 717.62
#2006-12-04| 720.15
#2006-12-05| 727.80
#2006-12-06| 730.72
#2006-12-07| 731.04
#2006-12-08| 725.55
#2006-12-11| 722.95
#2006-12-12| 716.61
#2006-12-13| 717.35
#2006-12-14| 726.64
#2006-12-15| 730.64
#2006-12-18| 734.14
#2006-12-19| 722.76
#2006-12-20| 732.55
#2006-12-21| 733.75
#2006-12-22| 735.01
#2006-12-25| .
#2006-12-26| 736.07
#2006-12-27| 748.11
#2006-12-28| 752.72
#2006-12-29| 754.88
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 763.59
#2007-01-04| 752.46
#2007-01-05| 743.52
#2007-01-08| 737.75
#2007-01-09| 728.26
#2007-01-10| 719.64
#2007-01-11| 724.88
#2007-01-12| 733.88
#2007-01-15| .
#2007-01-16| 743.60
#2007-01-17| 742.98
#2007-01-18| 745.50
#2007-01-19| 743.77
#2007-01-22| 749.02
#2007-01-23| 749.01
#2007-01-24| 756.49
#2007-01-25| 754.48
#2007-01-26| 746.85
#2007-01-29| 739.79
#2007-01-30| 742.97
#2007-01-31| 743.06
#2007-02-01| 751.83
#2007-02-02| 758.15
#2007-02-05| 760.46
#2007-02-06| 765.89
#2007-02-07| 767.16
#2007-02-08| 764.71
#2007-02-09| 763.91
#2007-02-12| 753.45
#2007-02-13| 754.22
#2007-02-14| 763.95
#2007-02-15| 770.42
#2007-02-16| 771.79
#2007-02-19| .
#2007-02-20| 771.54
#2007-02-21| 772.41
#2007-02-22| 777.03
#2007-02-23| 772.78
#2007-02-26| 773.48
#2007-02-27| 752.73
#2007-02-28| 737.93
#2007-03-01| 728.19
#2007-03-02| 724.21
#2007-03-05| 695.68
#2007-03-06| 711.92
#2007-03-07| 713.38
#2007-03-08| 727.04
#2007-03-09| 732.16
#2007-03-12| 737.37
#2007-03-13| 733.69
#2007-03-14| 719.16
#2007-03-15| 728.85
#2007-03-16| 728.80
#2007-03-19| 737.43
#2007-03-20| 741.39
#2007-03-21| 749.60
#2007-03-22| 759.87
#2007-03-23| 763.46
#2007-03-26| 764.66
#2007-03-27| 762.21
#2007-03-28| 754.96
#2007-03-29| 763.20
#2007-03-30| 766.96
#2007-04-02| 764.93
#2007-04-03| 772.08
#2007-04-04| 779.67
#2007-04-05| 782.73
#2007-04-06| .
#2007-04-09| 788.36
#2007-04-10| 791.24
#2007-04-11| 794.15
#2007-04-12| 794.42
#2007-04-13| 798.80
#2007-04-16| 808.70
#2007-04-17| 808.06
#2007-04-18| 807.93
#2007-04-19| 798.11
#2007-04-20| 810.77
#2007-04-23| 812.54
#2007-04-24| 813.43
#2007-04-25| 815.73
#2007-04-26| 815.73
#2007-04-27| 808.50
#2007-04-30| 804.50
#2007-05-01| 803.73
#2007-05-02| 807.29
#2007-05-03| 816.69
#2007-05-04| 824.10
#2007-05-07| 827.84
#2007-05-08| 823.36
#2007-05-09| 827.54
#2007-05-10| 825.27
#2007-05-11| 822.23
#2007-05-14| 829.80
#2007-05-15| 825.40
#2007-05-16| 834.24
#2007-05-17| 834.65
#2007-05-18| 836.32
#2007-05-21| 842.66
#2007-05-22| 844.99
#2007-05-23| 844.09
#2007-05-24| 835.37
#2007-05-25| 836.09
#2007-05-28| .
#2007-05-29| 838.30
#2007-05-30| 831.90
#2007-05-31| 845.91
#2007-06-01| 858.59
#2007-06-04| 860.71
#2007-06-05| 862.06
#2007-06-06| 853.04
#2007-06-07| 849.93
#2007-06-08| 839.79
#2007-06-11| 845.26
#2007-06-12| 845.48
#2007-06-13| 845.34
#2007-06-14| 862.27
#2007-06-15| 873.30
#2007-06-18| 885.46
#2007-06-19| 886.17
#2007-06-20| 888.86
#2007-06-21| 892.39
#2007-06-22| 890.13
#2007-06-25| 884.08
#2007-06-26| 879.73
#2007-06-27| 875.43
#2007-06-28| 885.62
#2007-06-29| 888.09
#2007-07-02| 898.19
#2007-07-03| 911.64
#2007-07-04| .
#2007-07-05| 921.07
#2007-07-06| 928.64
#2007-07-09| 940.43
#2007-07-10| 940.92
#2007-07-11| 937.65
#2007-07-12| 949.09
#2007-07-13| 961.12
#2007-07-16| 957.08
#2007-07-17| 957.66
#2007-07-18| 951.71
#2007-07-19| 962.01
#2007-07-20| 969.34
#2007-07-23| 979.31
#2007-07-24| 975.38
#2007-07-25| 967.46
#2007-07-26| 949.40
#2007-07-27| 918.78
#2007-07-30| 925.26
#2007-07-31| 941.30
#2007-08-01| 909.30
#2007-08-02| 913.24
#2007-08-03| 915.15
#2007-08-06| 896.66
#2007-08-07| 898.44
#2007-08-08| 923.32
#2007-08-09| 913.77
#2007-08-10| 885.23
#2007-08-13| 892.81
#2007-08-14| 881.49
#2007-08-15| 860.40
#2007-08-16| 811.62
#2007-08-17| 808.36
#2007-08-20| 843.21
#2007-08-21| 840.39
#2007-08-22| 861.19
#2007-08-23| 875.96
#2007-08-24| 879.10
#2007-08-27| 897.03
#2007-08-28| 890.41
#2007-08-29| 887.52
#2007-08-30| 899.35
#2007-08-31| 921.31
#2007-09-03| .
#2007-09-04| 924.43
#2007-09-05| 921.27
#2007-09-06| 929.03
#2007-09-07| 925.99
#2007-09-10| 916.38
#2007-09-11| 924.47
#2007-09-12| 925.93
#2007-09-13| 934.08
#2007-09-14| 939.62
#2007-09-17| 932.51
#2007-09-18| 938.49
#2007-09-19| 968.16
#2007-09-20| 975.92
#2007-09-21| 982.63
#2007-09-24| 994.46
#2007-09-25| 988.81
#2007-09-26| 997.31
#2007-09-27|1013.74
#2007-09-28|1017.24
#2007-10-01|1025.80
#2007-10-02|1046.49
#2007-10-03|1043.04
#2007-10-04|1034.51
#2007-10-05|1049.92
#2007-10-08|1052.07
#2007-10-09|1061.71
#2007-10-10|1073.08
#2007-10-11|1088.03
#2007-10-12|1076.13
#2007-10-15|1087.76
#2007-10-16|1075.21
#2007-10-17|1077.43
#2007-10-18|1074.73
#2007-10-19|1063.04
#2007-10-22|1038.36
#2007-10-23|1068.18
#2007-10-24|1066.29
#2007-10-25|1083.18
#2007-10-26|1104.62
#2007-10-29|1129.16
#2007-10-30|1128.71
#2007-10-31|1133.86
#2007-11-01|1125.87
#2007-11-02|1110.43
#2007-11-05|1089.52
#2007-11-06|1103.01
#2007-11-07|1102.33
#2007-11-08|1081.99
#2007-11-09|1078.06
#2007-11-12|1041.68
#2007-11-13|1047.63
#2007-11-14|1081.81
#2007-11-15|1070.68
#2007-11-16|1054.89
#2007-11-19|1041.96
#2007-11-20|1041.22
#2007-11-21|1005.79
#2007-11-22| .
#2007-11-23|1002.40
#2007-11-26|1017.92
#2007-11-27|1007.76
#2007-11-28|1017.85
#2007-11-29|1036.46
#2007-11-30|1052.96
#2007-12-03|1055.51
#2007-12-04|1059.37
#2007-12-05|1077.69
#2007-12-06|1086.03
#2007-12-07|1087.31
#2007-12-10|1081.64
#2007-12-11|1086.15
#2007-12-12|1079.56
#2007-12-13|1056.11
#2007-12-14|1041.62
#2007-12-17|1007.81
#2007-12-18|1009.99
#2007-12-19|1015.92
#2007-12-20|1014.72
#2007-12-21|1028.62
#2007-12-24|1047.39
#2007-12-25| .
#2007-12-26|1053.00
#2007-12-27|1057.61
#2007-12-28|1056.93
#2007-12-31|1058.53
#2008-01-01| .
#2008-01-02|1051.87
#2008-01-03|1043.43
#2008-01-04|1045.34
#2008-01-07|1031.12
#2008-01-08|1039.00
#2008-01-09|1046.44
#2008-01-10|1040.69
#2008-01-11|1035.65
#2008-01-14|1036.62
#2008-01-15|1020.15
#2008-01-16| 980.87
#2008-01-17| 979.39
#2008-01-18| 973.28
#2008-01-21| .
#2008-01-22| 881.53
#2008-01-23| 899.13
#2008-01-24| 916.61
#2008-01-25| 946.69
#2008-01-28| 924.34
#2008-01-29| 935.22
#2008-01-30| 922.89
#2008-01-31| 919.00
#2008-02-01| 944.35
#2008-02-04| 965.12
#2008-02-05| 955.67
#2008-02-06| 935.54
#2008-02-07| 926.30
#2008-02-08| 924.71
#2008-02-11| 911.37
#2008-02-12| 923.22
#2008-02-13| 931.66
#2008-02-14| 955.63
#2008-02-15| 955.71
#2008-02-18| .
#2008-02-19| 970.96
#2008-02-20| 955.89
#2008-02-21| 967.61
#2008-02-22| 962.60
#2008-02-25| 970.89
#2008-02-26| 979.74
#2008-02-27| 996.31
#2008-02-28| 998.13
#2008-02-29| 982.23
#2008-03-03| 960.31
#2008-03-04| 953.46
#2008-03-05| 956.33
#2008-03-06| 959.66
#2008-03-07| 936.89
#2008-03-10| 917.99
#2008-03-11| 936.58
#2008-03-12| 947.12
#2008-03-13| 918.62
#2008-03-14| 914.23
#2008-03-17| 873.90
#2008-03-18| 888.06
#2008-03-19| 891.14
#2008-03-20| 875.64
#2008-03-21| .
#2008-03-24| 896.05
#2008-03-25| 924.34
#2008-03-26| 928.31
#2008-03-27| 928.29
#2008-03-28| 937.46
#2008-03-31| 928.55
#2008-04-01| 935.04
#2008-04-02| 954.83
#2008-04-03| 959.36
#2008-04-04| 960.35
#2008-04-07| 973.61
#2008-04-08| 967.02
#2008-04-09| 965.78
#2008-04-10| 973.61
#2008-04-11| 976.83
#2008-04-14| 962.76
#2008-04-15| 967.78
#2008-04-16| 978.37
#2008-04-17| 985.79
#2008-04-18| 985.07
#2008-04-21| 995.42
#2008-04-22| 999.63
#2008-04-23|1002.47
#2008-04-24|1001.07
#2008-04-25|1003.01
#2008-04-28|1007.59
#2008-04-29| 999.23
#2008-04-30|1006.50
#2008-05-01|1007.25
#2008-05-02|1020.72
#2008-05-05|1022.14
#2008-05-06|1024.53
#2008-05-07|1016.10
#2008-05-08|1004.39
#2008-05-09| 997.47
#2008-05-12|1003.92
#2008-05-13|1014.22
#2008-05-14|1016.36
#2008-05-15|1027.15
#2008-05-16|1040.62
#2008-05-19|1047.40
#2008-05-20|1033.68
#2008-05-21|1034.18
#2008-05-22|1023.65
#2008-05-23|1013.58
#2008-05-26| .
#2008-05-27| 999.08
#2008-05-28|1001.15
#2008-05-29|1005.70
#2008-05-30|1014.22
#2008-06-02|1012.04
#2008-06-03| 999.13
#2008-06-04| 986.00
#2008-06-05| 993.30
#2008-06-06| 993.41
#2008-06-09| 979.58
#2008-06-10| 955.14
#2008-06-11| 951.53
#2008-06-12| 943.89
#2008-06-13| 939.52
#2008-06-16| 950.58
#2008-06-17| 958.79
#2008-06-18| 955.68
#2008-06-19| 944.34
#2008-06-20| 932.02
#2008-06-23| 921.40
#2008-06-24| 914.35
#2008-06-25| 925.62
#2008-06-26| 921.18
#2008-06-27| 906.10
#2008-06-30| 905.14
#2008-07-01| 888.74
#2008-07-02| 882.63
#2008-07-03| 863.70
#2008-07-04| .
#2008-07-07| 869.29
#2008-07-08| 855.51
#2008-07-09| 869.91
#2008-07-10| 872.02
#2008-07-11| 877.59
#2008-07-14| 877.77
#2008-07-15| 853.21
#2008-07-16| 852.29
#2008-07-17| 867.71
#2008-07-18| 862.76
#2008-07-21| 877.77
#2008-07-22| 875.20
#2008-07-23| 892.36
#2008-07-24| 889.44
#2008-07-25| 873.98
#2008-07-28| 873.67
#2008-07-29| 863.65
#2008-07-30| 882.51
#2008-07-31| 883.67
#2008-08-01| 878.15
#2008-08-04| 862.60
#2008-08-05| 854.82
#2008-08-06| 863.85
#2008-08-07| 862.08
#2008-08-08| 847.63
#2008-08-11| 848.87
#2008-08-12| 842.32
#2008-08-13| 833.08
#2008-08-14| 837.99
#2008-08-15| 828.88
#2008-08-18| 818.45
#2008-08-19| 803.28
#2008-08-20| 817.39
#2008-08-21| 812.02
#2008-08-22| 811.29
#2008-08-25| 807.69
#2008-08-26| 799.28
#2008-08-27| 810.88
#2008-08-28| 812.68
#2008-08-29| 814.52
#2008-09-01| .
#2008-09-02| 792.64
#2008-09-03| 779.47
#2008-09-04| 766.35
#2008-09-05| 748.42
#2008-09-08| 774.64
#2008-09-09| 748.93
#2008-09-10| 738.19
#2008-09-11| 720.66
#2008-09-12| 729.91
#2008-09-15| 705.55
#2008-09-16| 667.81
#2008-09-17| 654.63
#2008-09-18| 649.52
#2008-09-19| 716.06
#2008-09-22| 723.46
#2008-09-23| 705.59
#2008-09-24| 706.36
#2008-09-25| 708.08
#2008-09-26| 696.27
#2008-09-29| 659.86
#2008-09-30| 664.81
#2008-10-01| 666.52
#2008-10-02| 648.21
#2008-10-03| 633.23
#2008-10-06| 576.21
#2008-10-07| 566.44
#2008-10-08| 519.04
#2008-10-09| 530.00
#2008-10-10| 504.20
#2008-10-13| 540.34
#2008-10-14| 572.24
#2008-10-15| 534.17
#2008-10-16| 493.80
#2008-10-17| 485.68
#2008-10-20| 502.45
#2008-10-21| 496.38
#2008-10-22| 460.18
#2008-10-23| 441.46
#2008-10-24| 406.88
#2008-10-27| 388.37
#2008-10-28| 413.77
#2008-10-29| 429.60
#2008-10-30| 473.49
#2008-10-31| 481.48
#2008-11-03| 494.98
#2008-11-04| 510.34
#2008-11-05| 511.53
#2008-11-06| 477.35
#2008-11-07| 484.25
#2008-11-10| 499.80
#2008-11-11| 476.95
#2008-11-12| 462.38
#2008-11-13| 450.86
#2008-11-14| 456.37
#2008-11-17| 447.91
#2008-11-18| 432.00
#2008-11-19| 422.56
#2008-11-20| 402.28
#2008-11-21| 405.99
#2008-11-24| 418.96
#2008-11-25| 429.94
#2008-11-26| 440.43
#2008-11-27| .
#2008-11-28| 451.74
#2008-12-01| 443.02
#2008-12-02| 432.00
#2008-12-03| 434.66
#2008-12-04| 433.84
#2008-12-05| 431.59
#2008-12-08| 463.65
#2008-12-09| 462.54
#2008-12-10| 484.06
#2008-12-11| 489.85
#2008-12-12| 475.47
#2008-12-15| 484.25
#2008-12-16| 491.27
#2008-12-17| 501.66
#2008-12-18| 507.91
#2008-12-19| 502.83
#2008-12-22| 490.99
#2008-12-23| 479.96
#2008-12-24| 478.46
#2008-12-25| .
#2008-12-26| 475.50
#2008-12-29| 481.27
#2008-12-30| 488.28
#2008-12-31| 488.73
#2009-01-01| .
#2009-01-02| 500.82
#2009-01-05| 515.31
#2009-01-06| 519.96
#2009-01-07| 509.23
#2009-01-08| 493.93
#2009-01-09| 489.17
#2009-01-12| 472.93
#2009-01-13| 470.69
#2009-01-14| 466.49
#2009-01-15| 452.24
#2009-01-16| 462.24
#2009-01-19| .
#2009-01-20| 445.94
#2009-01-21| 442.72
#2009-01-22| 442.90
#2009-01-23| 436.53
#2009-01-26| 443.17
#2009-01-27| 445.59
#2009-01-28| 456.36
#2009-01-29| 457.23
#2009-01-30| 455.39
#2009-02-02| 445.65
#2009-02-03| 451.37
#2009-02-04| 460.13
#2009-02-05| 460.51
#2009-02-06| 477.13
#2009-02-09| 483.10
#2009-02-10| 481.93
#2009-02-11| 475.81
#2009-02-12| 466.80
#2009-02-13| 477.08
#2009-02-16| .
#2009-02-17| 447.52
#2009-02-18| 443.71
#2009-02-19| 448.05
#2009-02-20| 433.36
#2009-02-23| 441.00
#2009-02-24| 433.82
#2009-02-25| 436.84
#2009-02-26| 437.15
#2009-02-27| 432.35
#2009-03-02| 412.58
#2009-03-03| 412.90
#2009-03-04| 427.13
#2009-03-05| 423.47
#2009-03-06| 424.39
#2009-03-09| 421.22
#2009-03-10| 434.52
#2009-03-11| 442.20
#2009-03-12| 443.31
#2009-03-13| 454.61
#2009-03-16| 464.79
#2009-03-17| 466.98
#2009-03-18| 469.62
#2009-03-19| 480.67
#2009-03-20| 475.83
#2009-03-23| 497.81
#2009-03-24| 500.49
#2009-03-25| 504.87
#2009-03-26| 517.21
#2009-03-27| 511.50
#2009-03-30| 485.34
#2009-03-31| 493.41
#2009-04-01| 501.95
#2009-04-02| 529.30
#2009-04-03| 532.08
#2009-04-06| 538.97
#2009-04-07| 534.33
#2009-04-08| 529.41
#2009-04-09| 548.55
#2009-04-10| .
#2009-04-13| 555.34
#2009-04-14| 561.03
#2009-04-15| 560.44
#2009-04-16| 563.28
#2009-04-17| 559.28
#2009-04-20| 553.07
#2009-04-21| 547.93
#2009-04-22| 548.15
#2009-04-23| 557.67
#2009-04-24| 564.85
#2009-04-27| 551.93
#2009-04-28| 542.72
#2009-04-29| 561.45
#2009-04-30| 577.50
#2009-05-01| 577.38
#2009-05-04| 609.75
#2009-05-05| 612.47
#2009-05-06| 619.04
#2009-05-07| 624.88
#2009-05-08| 634.00
#2009-05-11| 630.91
#2009-05-12| 629.97
#2009-05-13| 621.81
#2009-05-14| 612.66
#2009-05-15| 621.71
#2009-05-18| 642.28
#2009-05-19| 657.42
#2009-05-20| 665.56
#2009-05-21| 653.53
#2009-05-22| 657.94
#2009-05-25| .
#2009-05-26| 652.29
#2009-05-27| 666.61
#2009-05-28| 672.31
#2009-05-29| 683.18
#2009-06-01| 707.84
#2009-06-02| 702.11
#2009-06-03| 695.30
#2009-06-04| 693.57
#2009-06-05| 698.63
#2009-06-08| 684.53
#2009-06-09| 683.33
#2009-06-10| 700.24
#2009-06-11| 702.34
#2009-06-12| 702.45
#2009-06-15| 685.39
#2009-06-16| 682.42
#2009-06-17| 669.86
#2009-06-18| 663.83
#2009-06-19| 671.84
#2009-06-22| 661.03
#2009-06-23| 649.12
#2009-06-24| 664.86
#2009-06-25| 672.79
#2009-06-26| 682.98
#2009-06-29| 684.68
#2009-06-30| 681.78
#2009-07-01| 691.29
#2009-07-02| 686.35
#2009-07-03| .
#2009-07-06| 673.07
#2009-07-07| 673.00
#2009-07-08| 661.84
#2009-07-09| 663.88
#2009-07-10| 658.12
#2009-07-13| 645.76
#2009-07-14| 661.33
#2009-07-15| 684.55
#2009-07-16| 690.00
#2009-07-17| 699.95
#2009-07-20| 721.91
#2009-07-21| 724.31
#2009-07-22| 719.78
#2009-07-23| 733.98
#2009-07-24| 736.71
#2009-07-27| 745.28
#2009-07-28| 748.30
#2009-07-29| 736.36
#2009-07-30| 745.87
#2009-07-31| 755.15
#2009-08-03| 773.23
#2009-08-04| 769.59
#2009-08-05| 763.20
#2009-08-06| 763.03
#2009-08-07| 758.85
#2009-08-10| 761.30
#2009-08-11| 754.62
#2009-08-12| 749.70
#2009-08-13| 764.23
#2009-08-14| 761.73
#2009-08-17| 732.67
#2009-08-18| 737.49
#2009-08-19| 734.44
#2009-08-20| 746.76
#2009-08-21| 753.73
#2009-08-24| 768.53
#2009-08-25| 765.70
#2009-08-26| 761.27
#2009-08-27| 755.33
#2009-08-28| 761.78
#2009-08-31| 752.59
#2009-09-01| 754.62
#2009-09-02| 745.03
#2009-09-03| 753.45
#2009-09-04| 764.95
#2009-09-07| .
#2009-09-08| 789.99
#2009-09-09| 788.65
#2009-09-10| 795.01
#2009-09-11| 801.92
#2009-09-14| 794.95
#2009-09-15| 802.85
#2009-09-16| 820.22
#2009-09-17| 826.02
#2009-09-18| 826.06
#2009-09-21| 819.34
#2009-09-22| 828.68
#2009-09-23| 825.25
#2009-09-24| 816.34
#2009-09-25| 816.44
#2009-09-28| 812.40
#2009-09-29| 820.29
#2009-09-30| 821.86
#2009-10-01| 820.60
#2009-10-02| 811.63
#2009-10-05| 815.89
#2009-10-06| 831.88
#2009-10-07| 836.28
#2009-10-08| 845.62
#2009-10-09| 850.47
#2009-10-12| 854.80
#2009-10-13| 855.90
#2009-10-14| 874.25
#2009-10-15| 876.78
#2009-10-16| 869.64
#2009-10-19| 879.43
#2009-10-20| 876.36
#2009-10-21| 872.08
#2009-10-22| 865.87
#2009-10-23| 872.90
#2009-10-26| 870.88
#2009-10-27| 853.40
#2009-10-28| 828.43
#2009-10-29| 829.40
#2009-10-30| 825.45
#2009-11-02| 822.60
#2009-11-03| 813.45
#2009-11-04| 833.78
#2009-11-05| 836.68
#2009-11-06| 843.48
#2009-11-09| 864.17
#2009-11-10| 866.95
#2009-11-11| 875.41
#2009-11-12| 864.51
#2009-11-13| 868.85
#2009-11-16| 886.34
#2009-11-17| 883.62
#2009-11-18| 885.10
#2009-11-19| 872.65
#2009-11-20| 870.12
#2009-11-23| 881.39
#2009-11-24| 875.62
#2009-11-25| 881.01
#2009-11-26| .
#2009-11-27| 845.71
#2009-11-30| 858.92
#2009-12-01| 876.69
#2009-12-02| 884.26
#2009-12-03| 888.95
#2009-12-04| 886.60
#2009-12-07| 884.02
#2009-12-08| 875.32
#2009-12-09| 868.94
#2009-12-10| 870.88
#2009-12-11| 877.72
#2009-12-14| 882.85
#2009-12-15| 878.13
#2009-12-16| 876.44
#2009-12-17| 861.30
#2009-12-18| 857.22
#2009-12-21| 853.37
#2009-12-22| 859.92
#2009-12-23| 868.92
#2009-12-24| 877.69
#2009-12-25| .
#2009-12-28| 883.56
#2009-12-29| 884.58
#2009-12-30| 884.46
#2009-12-31| 892.74
#2010-01-01| .
#2010-01-04| 904.67
#2010-01-05| 914.43
#2010-01-06| 920.56
#2010-01-07| 914.33
#2010-01-08| 915.97
#2010-01-11| 926.91
#2010-01-12| 920.31
#2010-01-13| 911.58
#2010-01-14| 913.90
#2010-01-15| 912.46
#2010-01-18| .
#2010-01-19| 916.13
#2010-01-20| 902.97
#2010-01-21| 887.89
#2010-01-22| 873.47
#2010-01-25| 868.48
#2010-01-26| 849.61
#2010-01-27| 839.67
#2010-01-28| 850.32
#2010-01-29| 844.97
#2010-02-01| 846.47
#2010-02-02| 850.47
#2010-02-03| 861.89
#2010-02-04| 840.85
#2010-02-05| 813.55
#2010-02-08| 810.20
#2010-02-09| 822.73
#2010-02-10| 826.49
#2010-02-11| 835.37
#2010-02-12| 834.84
#2010-02-15| .
#2010-02-16| 843.17
#2010-02-17| 854.21
#2010-02-18| 851.77
#2010-02-19| 842.88
#2010-02-22| 851.40
#2010-02-23| 849.84
#2010-02-24| 843.43
#2010-02-25| 834.61
#2010-02-26| 846.40
#2010-03-01| 857.31
#2010-03-02| 868.28
#2010-03-03| 874.73
#2010-03-04| 870.08
#2010-03-05| 882.17
#2010-03-08| 892.52
#2010-03-09| 892.17
#2010-03-10| 897.92
#2010-03-11| 894.55
#2010-03-12| 897.42
#2010-03-15| 888.49
#2010-03-16| 895.76
#2010-03-17| 908.78
#2010-03-18| 905.78
#2010-03-19| 904.74
#2010-03-22| 896.90
#2010-03-23| 900.55
#2010-03-24| 899.15
#2010-03-25| 897.94
#2010-03-26| 901.01
#2010-03-29| 910.66
#2010-03-30| 916.21
#2010-03-31| 917.80
#2010-04-01| 932.42
#2010-04-02| .
#2010-04-05| 940.78
#2010-04-06| 943.30
#2010-04-07| 948.58
#2010-04-08| 943.06
#2010-04-09| 950.85
#2010-04-12| 948.33
#2010-04-13| 942.17
#2010-04-14| 953.21
#2010-04-15| 954.30
#2010-04-16| 940.85
#2010-04-19| 921.76
#2010-04-20| 933.33
#2010-04-21| 936.82
#2010-04-22| 932.26
#2010-04-23| 934.83
#2010-04-26| 945.21
#2010-04-27| 932.86
#2010-04-28| 918.88
#2010-04-29| 926.87
#2010-04-30| 933.56
#2010-05-03| 923.50
#2010-05-04| 908.90
#2010-05-05| 891.09
#2010-05-06| 872.44
#2010-05-07| 853.22
#2010-05-10| 888.31
#2010-05-11| 880.92
#2010-05-12| 888.67
#2010-05-13| 896.82
#2010-05-14| 883.45
#2010-05-17| 864.96
#2010-05-18| 866.28
#2010-05-19| 839.70
#2010-05-20| 816.33
#2010-05-21| 818.04
#2010-05-24| 822.63
#2010-05-25| 788.11
#2010-05-26| 813.51
#2010-05-27| 833.11
#2010-05-28| 845.52
#2010-05-31| .
#2010-06-01| 836.85
#2010-06-02| 838.30
#2010-06-03| 853.53
#2010-06-04| 844.99
#2010-06-07| 823.66
#2010-06-08| 824.96
#2010-06-09| 828.82
#2010-06-10| 838.97
#2010-06-11| 847.65
#2010-06-14| 859.75
#2010-06-15| 865.73
#2010-06-16| 870.43
#2010-06-17| 874.53
#2010-06-18| 880.34
#2010-06-21| 903.99
#2010-06-22| 894.80
#2010-06-23| 888.94
#2010-06-24| 882.94
#2010-06-25| 878.75
#2010-06-28| 883.52
#2010-06-29| 860.69
#2010-06-30| 855.90
#2010-07-01| 848.35
#2010-07-02| 851.18
#2010-07-05| .
#2010-07-06| 866.15
#2010-07-07| 864.94
#2010-07-08| 874.88
#2010-07-09| 885.29
#2010-07-12| 886.93
#2010-07-13| 891.05
#2010-07-14| 895.18
#2010-07-15| 891.52
#2010-07-16| 885.56
#2010-07-19| 881.82
#2010-07-20| 888.57
#2010-07-21| 897.96
#2010-07-22| 905.36
#2010-07-23| 912.77
#2010-07-26| 915.62
#2010-07-27| 920.76
#2010-07-28| 921.99
#2010-07-29| 925.13
#2010-07-30| 923.48
#2010-08-02| 942.23
#2010-08-03| 939.98
#2010-08-04| 941.64
#2010-08-05| 941.94
#2010-08-06| 942.64
#2010-08-09| 948.20
#2010-08-10| 935.31
#2010-08-11| 918.37
#2010-08-12| 913.37
#2010-08-13| 918.21
#2010-08-16| 922.22
#2010-08-17| 929.83
#2010-08-18| 931.03
#2010-08-19| 932.48
#2010-08-20| 927.41
#2010-08-23| 926.29
#2010-08-24| 915.75
#2010-08-25| 906.36
#2010-08-26| 909.46
#2010-08-27| 912.03
#2010-08-30| 915.03
#2010-08-31| 912.03
#2010-09-01| 929.13
#2010-09-02| 934.87
#2010-09-03| 942.71
#2010-09-06| .
#2010-09-07| 945.79
#2010-09-08| 945.32
#2010-09-09| 950.40
#2010-09-10| 954.07
#2010-09-13| 972.51
#2010-09-14| 974.65
#2010-09-15| 976.94
#2010-09-16| 971.11
#2010-09-17| 977.90
#2010-09-20| 984.52
#2010-09-21| 984.60
#2010-09-22| 988.23
#2010-09-23| 987.25
#2010-09-24| 993.52
#2010-09-27|1001.16
#2010-09-28|1000.59
#2010-09-29|1008.85
#2010-09-30|1013.09
#2010-10-01|1023.46
#2010-10-04|1026.82
#2010-10-05|1031.93
#2010-10-06|1041.59
#2010-10-07|1038.98
#2010-10-08|1036.67
#2010-10-11|1042.85
#2010-10-12|1035.51
#2010-10-13|1053.65
#2010-10-14|1062.43
#2010-10-15|1057.64
#2010-10-18|1048.64
#2010-10-19|1037.57
#2010-10-20|1040.71
#2010-10-21|1047.09
#2010-10-22|1045.70
#2010-10-25|1055.04
#2010-10-26|1055.91
#2010-10-27|1040.20
#2010-10-28|1043.53
#2010-10-29|1046.05
#2010-11-01|1060.24
#2010-11-02|1064.40
#2010-11-03|1072.80
#2010-11-04|1089.71
#2010-11-05|1094.12
#2010-11-08|1091.75
#2010-11-09|1093.32
#2010-11-10|1087.22
#2010-11-11|1079.93
#2010-11-12|1060.76
#2010-11-15|1054.48
#2010-11-16|1040.47
#2010-11-17|1034.17
#2010-11-18|1049.85
#2010-11-19|1050.05
#2010-11-22|1052.15
#2010-11-23|1030.85
#2010-11-24|1034.88
#2010-11-25| .
#2010-11-26|1020.16
#2010-11-29|1021.25
#2010-11-30|1019.81
#2010-12-01|1039.54
#2010-12-02|1054.20
#2010-12-03|1059.21
#2010-12-06|1062.24
#2010-12-07|1066.18
#2010-12-08|1052.60
#2010-12-09|1051.78
#2010-12-10|1051.27
#2010-12-13|1059.20
#2010-12-14|1065.08
#2010-12-15|1056.45
#2010-12-16|1049.70
#2010-12-17|1053.00
#2010-12-20|1048.23
#2010-12-21|1060.25
#2010-12-22|1062.52
#2010-12-23|1063.57
#2010-12-24| .
#2010-12-27|1061.29
#2010-12-28|1061.39
#2010-12-29|1072.62
#2010-12-30|1081.17
#2010-12-31|1087.14
#2011-01-03|1098.15
#2011-01-04|1099.50
#2011-01-05|1095.07
#2011-01-06|1090.23
#2011-01-07|1082.17
#2011-01-10|1071.81
#2011-01-11|1078.55
#2011-01-12|1096.32
#2011-01-13|1096.50
#2011-01-14|1093.15
#2011-01-17| .
#2011-01-18|1090.39
#2011-01-19|1093.30
#2011-01-20|1077.20
#2011-01-21|1071.53
#2011-01-24|1070.29
#2011-01-25|1069.29
#2011-01-26|1075.18
#2011-01-27|1073.47
#2011-01-28|1059.20
#2011-01-31|1052.34
#2011-02-01|1059.82
#2011-02-02|1065.11
#2011-02-03|1063.65
#2011-02-04|1060.45
#2011-02-07|1059.54
#2011-02-08|1058.23
#2011-02-09|1043.24
#2011-02-10|1024.57
#2011-02-11|1025.78
#2011-02-14|1039.79
#2011-02-15|1038.33
#2011-02-16|1043.08
#2011-02-17|1046.61
#2011-02-18|1055.01
#2011-02-21| .
#2011-02-22|1035.65
#2011-02-23|1029.90
#2011-02-24|1019.72
#2011-02-25|1031.15
#2011-02-28|1038.73
#2011-03-01|1045.10
#2011-03-02|1044.92
#2011-03-03|1057.60
#2011-03-04|1066.73
#2011-03-07|1060.52
#2011-03-08|1065.53
#2011-03-09|1067.03
#2011-03-10|1051.00
#2011-03-11|1043.21
#2011-03-14|1049.33
#2011-03-15|1026.43
#2011-03-16|1030.95
#2011-03-17|1025.85
#2011-03-18|1032.40
#2011-03-21|1043.16
#2011-03-22|1052.08
#2011-03-23|1055.61
#2011-03-24|1065.50
#2011-03-25|1074.42
#2011-03-28|1069.46
#2011-03-29|1073.36
#2011-03-30|1088.88
#2011-03-31|1098.84
#2011-04-01|1111.94
#2011-04-04|1120.28
#2011-04-05|1122.21
#2011-04-06|1130.02
#2011-04-07|1129.99
#2011-04-08|1133.54
#2011-04-11|1127.70
#2011-04-12|1108.85
#2011-04-13|1116.60
#2011-04-14|1114.16
#2011-04-15|1114.01
#2011-04-18|1097.16
#2011-04-19|1099.97
#2011-04-20|1124.78
#2011-04-21|1134.30
#2011-04-22| .
#2011-04-25|1133.05
#2011-04-26|1132.66
#2011-04-27|1131.94
#2011-04-28|1130.65
#2011-04-29|1132.89
#2011-05-02|1135.21
#2011-05-03|1116.89
#2011-05-04|1105.10
#2011-05-05|1096.59
#2011-05-06|1098.63
#2011-05-09|1097.72
#2011-05-10|1101.98
#2011-05-11|1102.73
#2011-05-12|1087.23
#2011-05-13|1086.84
#2011-05-16|1078.32
#2011-05-17|1074.88
#2011-05-18|1082.81
#2011-05-19|1081.53
#2011-05-20|1081.21
#2011-05-23|1056.45
#2011-05-24|1065.64
#2011-05-25|1059.60
#2011-05-26|1073.06
#2011-05-27|1085.70
#2011-05-30| .
#2011-05-31|1105.64
#2011-06-01|1105.20
#2011-06-02|1098.52
#2011-06-03|1095.53
#2011-06-06|1090.73
#2011-06-07|1094.24
#2011-06-08|1087.34
#2011-06-09|1083.69
#2011-06-10|1072.42
#2011-06-13|1068.50
#2011-06-14|1077.16
#2011-06-15|1071.12
#2011-06-16|1052.94
#2011-06-17|1051.54
#2011-06-20|1044.26
#2011-06-21|1055.31
#2011-06-22|1058.53
#2011-06-23|1048.23
#2011-06-24|1059.33
#2011-06-27|1056.64
#2011-06-28|1064.00
#2011-06-29|1074.66
#2011-06-30|1087.45
#2011-07-01|1096.97
#2011-07-04| .
#2011-07-05|1106.72
#2011-07-06|1101.63
#2011-07-07|1108.97
#2011-07-08|1105.83
#2011-07-11|1086.95
#2011-07-12|1066.74
#2011-07-13|1082.51
#2011-07-14|1080.73
#2011-07-15|1080.73
#2011-07-18|1070.81
#2011-07-19|1077.68
#2011-07-20|1084.60
#2011-07-21|1089.97
#2011-07-22|1100.59
#2011-07-25|1096.12
#2011-07-26|1103.95
#2011-07-27|1098.60
#2011-07-28|1095.35
#2011-07-29|1088.35
#2011-08-01|1097.75
#2011-08-02|1079.18
#2011-08-03|1057.70
#2011-08-04|1032.20
#2011-08-05|1000.79
#2011-08-08| 954.12
#2011-08-09| 931.92
#2011-08-10| 943.91
#2011-08-11| 950.71
#2011-08-12| 951.67
#2011-08-15| 973.77
#2011-08-16| 978.20
#2011-08-17| 983.22
#2011-08-18| 957.66
#2011-08-19| 933.67
#2011-08-22| 930.28
#2011-08-23| 947.39
#2011-08-24| 939.29
#2011-08-25| 934.67
#2011-08-26| 935.37
#2011-08-29| 962.10
#2011-08-30| 970.18
#2011-08-31| 987.41
#2011-09-01| 991.59
#2011-09-02| 979.18
#2011-09-05| .
#2011-09-06| 949.15
#2011-09-07| 968.45
#2011-09-08| 972.07
#2011-09-09| 953.69
#2011-09-12| 931.59
#2011-09-13| 926.20
#2011-09-14| 914.96
#2011-09-15| 924.49
#2011-09-16| 936.89
#2011-09-19| 911.27
#2011-09-20| 913.10
#2011-09-21| 903.71
#2011-09-22| 849.44
#2011-09-23| 831.16
#2011-09-26| 817.95
#2011-09-27| 856.52
#2011-09-28| 853.69
#2011-09-29| 856.76
#2011-09-30| 843.48
#2011-10-03| 817.56
#2011-10-04| 797.85
#2011-10-05| 802.02
#2011-10-06| 826.96
#2011-10-07| 845.06
#2011-10-10| 858.23
#2011-10-11| 869.67
#2011-10-12| 883.62
#2011-10-13| 890.00
#2011-10-14| 894.40
#2011-10-17| 900.87
#2011-10-18| 884.47
#2011-10-19| 892.85
#2011-10-20| 869.89
#2011-10-21| 879.90
#2011-10-24| 905.57
#2011-10-25| 911.61
#2011-10-26| 916.16
#2011-10-27| 946.33
#2011-10-28| 962.19
#2011-10-31| 949.78
#2011-11-01| 925.56
#2011-11-02| 933.11
#2011-11-03| 929.52
#2011-11-04| 943.65
#2011-11-07| 943.35
#2011-11-08| 943.70
#2011-11-09| 934.41
#2011-11-10| 910.40
#2011-11-11| 924.44
#2011-11-14| 929.43
#2011-11-15| 922.31
#2011-11-16| 914.20
#2011-11-17| 907.76
#2011-11-18| 891.60
#2011-11-21| 868.49
#2011-11-22| 867.78
#2011-11-23| 846.48
#2011-11-24| .
#2011-11-25| 840.29
#2011-11-28| 862.40
#2011-11-29| 868.69
#2011-11-30| 884.38
#2011-12-01| 913.18
#2011-12-02| 916.20
#2011-12-05| 920.45
#2011-12-06| 909.18
#2011-12-07| 914.85
#2011-12-08| 904.34
#2011-12-09| 891.38
#2011-12-12| 882.39
#2011-12-13| 875.19
#2011-12-14| 863.96
#2011-12-15| 857.27
#2011-12-16| 863.68
#2011-12-19| 849.67
#2011-12-20| 859.07
#2011-12-21| 873.55
#2011-12-22| 876.10
#2011-12-23| 882.97
#2011-12-26| .
#2011-12-27| 879.61
#2011-12-28| 871.52
#2011-12-29| 872.23
#2011-12-30| 874.72
#2012-01-02| .
#2012-01-03| 894.71
#2012-01-04| 893.03
#2012-01-05| 889.27
#2012-01-06| 884.68
#2012-01-09| 888.57
#2012-01-10| 905.95
#2012-01-11| 906.03
#2012-01-12| 910.95
#2012-01-13| 910.92
#2012-01-16| .
#2012-01-17| 929.48
#2012-01-18| 936.42
#2012-01-19| 946.84
#2012-01-20| 950.01
#2012-01-23| 954.53
#2012-01-24| 953.58
#2012-01-25| 955.58
#2012-01-26| 970.18
#2012-01-27| 972.53
#2012-01-30| 962.48
#2012-01-31| 975.88
#2012-02-01| 985.49
#2012-02-02| 999.29
#2012-02-03|1004.30
#2012-02-06|1003.66
#2012-02-07|1004.44
#2012-02-08|1016.11
#2012-02-09|1017.17
#2012-02-10|1000.94
#2012-02-13|1010.93
#2012-02-14|1005.99
#2012-02-15|1018.05
#2012-02-16|1009.22
#2012-02-17|1021.20
#2012-02-20| .
#2012-02-21|1024.68
#2012-02-22|1024.12
#2012-02-23|1019.58
#2012-02-24|1026.41
#2012-02-27|1015.14
#2012-02-28|1027.06
#2012-02-29|1036.87
#2012-03-01|1034.23
#2012-03-02|1037.57
#2012-03-05|1024.53
#2012-03-06|1001.93
#2012-03-07| 998.59
#2012-03-08|1012.50
#2012-03-09|1020.21
#2012-03-12|1012.50
#2012-03-13|1026.29
#2012-03-14|1026.94
#2012-03-15|1025.16
#2012-03-16|1023.63
#2012-03-19|1020.72
#2012-03-20|1010.95
#2012-03-21|1009.46
#2012-03-22|1001.93
#2012-03-23|1002.54
#2012-03-26|1003.59
#2012-03-27|1014.16
#2012-03-28|1004.04
#2012-03-29| 992.80
#2012-03-30|1001.63
#2012-04-02|1007.33
#2012-04-03|1014.82
#2012-04-04| 998.53
#2012-04-05| 997.72
#2012-04-06| .
#2012-04-09| 987.65
#2012-04-10| 979.12
#2012-04-11| 978.87
#2012-04-12| 987.79
#2012-04-13| 991.39
#2012-04-16| 985.07
#2012-04-17| 984.94
#2012-04-18| 987.79
#2012-04-19| 988.78
#2012-04-20| 987.25
#2012-04-23| 973.94
#2012-04-24| 976.19
#2012-04-25| 977.10
#2012-04-26| 980.74
#2012-04-27| 983.62
#2012-04-30| 990.69
#2012-05-01| 990.36
#2012-05-02| 994.66
#2012-05-03| 988.80
#2012-05-04| 978.83
#2012-05-07| 968.79
#2012-05-08| 961.58
#2012-05-09| 947.85
#2012-05-10| 950.18
#2012-05-11| 941.75
#2012-05-14| 923.67
#2012-05-15| 918.91
#2012-05-16| 898.39
#2012-05-17| 895.28
#2012-05-18| 881.94
#2012-05-21| 887.53
#2012-05-22| 893.23
#2012-05-23| 872.34
#2012-05-24| 877.63
#2012-05-25| 878.42
#2012-05-28| .
#2012-05-29| 896.92
#2012-05-30| 883.52
#2012-05-31| 883.65
#2012-06-01| 872.47
#2012-06-04| 861.62
#2012-06-05| 865.88
#2012-06-06| 882.09
#2012-06-07| 892.11
#2012-06-08| 884.31
#2012-06-11| 893.48
#2012-06-12| 891.81
#2012-06-13| 898.02
#2012-06-14| 893.38
#2012-06-15| 904.81
#2012-06-18| 912.13
#2012-06-19| 920.54
#2012-06-20| 925.29
#2012-06-21| 912.23
#2012-06-22| 898.75
#2012-06-25| 887.43
#2012-06-26| 889.83
#2012-06-27| 895.79
#2012-06-28| 890.16
#2012-06-29| 918.69
#2012-07-02| 923.09
#2012-07-03| 937.41
#2012-07-04| .
#2012-07-05| 936.98
#2012-07-06| 928.05
#2012-07-09| 918.50
#2012-07-10| 918.53
#2012-07-11| 916.30
#2012-07-12| 899.39
#2012-07-13| 910.17
#2012-07-16| 910.74
#2012-07-17| 916.72
#2012-07-18| 914.88
#2012-07-19| 924.35
#2012-07-20| 920.36
#2012-07-23| 896.99
#2012-07-24| 894.45
#2012-07-25| 891.27
#2012-07-26| 899.92
#2012-07-27| 921.79
#2012-07-30| 928.93
#2012-07-31| 933.47
#2012-08-01| 936.27
#2012-08-02| 928.35
#2012-08-03| 935.48
#2012-08-06| 948.76
#2012-08-07| 949.73
#2012-08-08| 951.73
#2012-08-09| 959.60
#2012-08-10| 959.21
#2012-08-13| 954.08
#2012-08-14| 958.48
#2012-08-15| 955.52
#2012-08-16| 957.15
#2012-08-17| 954.15
#2012-08-20| 952.76
#2012-08-21| 959.07
#2012-08-22| 954.20
#2012-08-23| 959.07
#2012-08-24| 951.09
#2012-08-27| 946.81
#2012-08-28| 943.19
#2012-08-29| 939.60
#2012-08-30| 931.68
#2012-08-31| 934.46
#2012-09-03| .
#2012-09-04| 935.54
#2012-09-05| 927.99
#2012-09-06| 937.81
#2012-09-07| 955.18
#2012-09-10| 956.40
#2012-09-11| 958.78
#2012-09-12| 964.40
#2012-09-13| 967.42
#2012-09-14| 997.59
#2012-09-17| 997.13
#2012-09-18| 992.05
#2012-09-19| 995.39
#2012-09-20| 985.18
#2012-09-21| 994.40
#2012-09-24| 991.99
#2012-09-25| 990.34
#2012-09-26| 979.78
#2012-09-27| 987.61
#2012-09-28| 993.19
#2012-10-01| 995.72
#2012-10-02| 997.27
#2012-10-03| 994.01
#2012-10-04| 997.33
#2012-10-05|1000.33
#2012-10-08| 989.84
#2012-10-09| 988.84
#2012-10-10| 984.20
#2012-10-11| 987.40
#2012-10-12| 988.55
#2012-10-15| 987.39
#2012-10-16| 995.42
#2012-10-17|1002.83
#2012-10-18|1004.71
#2012-10-19| 997.53
#2012-10-22| 998.75
#2012-10-23| 989.29
#2012-10-24| 987.81
#2012-10-25| 991.59
#2012-10-26| 982.76
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.12
#2012-11-01| 991.09
#2012-11-02| 995.68
#2012-11-05| 992.43
#2012-11-06| 998.07
#2012-11-07| 999.61
#2012-11-08| 988.52
#2012-11-09| 985.09
#2012-11-12| 983.49
#2012-11-13| 976.85
#2012-11-14| 975.12
#2012-11-15| 969.49
#2012-11-16| 964.60
#2012-11-19| 972.91
#2012-11-20| 974.13
#2012-11-21| 974.12
#2012-11-22| .
#2012-11-23| 988.16
#2012-11-26| 988.17
#2012-11-27| 989.74
#2012-11-28| 984.84
#2012-11-29| 996.52
#2012-11-30|1000.00
#2012-12-03|1002.90
#2012-12-04|1002.84
#2012-12-05|1011.61
#2012-12-06|1016.70
#2012-12-07|1019.35
#2012-12-10|1022.54
#2012-12-11|1027.96
#2012-12-12|1035.83
#2012-12-13|1038.61
#2012-12-14|1039.26
#2012-12-17|1037.41
#2012-12-18|1043.06
#2012-12-19|1050.09
#2012-12-20|1049.08
#2012-12-21|1039.91
#2012-12-24|1041.20
#2012-12-25|1043.01
#2012-12-26|1045.26
#2012-12-27|1048.44
#2012-12-28|1054.56
#2012-12-31|1054.66
#2013-01-01|1055.35
#2013-01-02|1076.07
#2013-01-03|1080.63
#2013-01-04|1076.95
#2013-01-07|1076.35
#2013-01-08|1070.67
#2013-01-09|1074.32
#2013-01-10|1077.36
#2013-01-11|1074.11
#2013-01-14|1082.11
#2013-01-15|1075.09
#2013-01-16|1071.99
#2013-01-17|1073.80
#2013-01-18|1081.18
#2013-01-21|1078.76
#2013-01-22|1079.65
#2013-01-23|1077.28
#2013-01-24|1072.66
#2013-01-25|1069.77
#2013-01-28|1062.17
#2013-01-29|1069.93
#2013-01-30|1069.14
#2013-01-31|1069.09
#2013-02-01|1073.41
#2013-02-04|1073.60
#2013-02-05|1068.80
#2013-02-06|1065.68
#2013-02-07|1061.90
#2013-02-08|1062.74
#2013-02-11|1060.80
#2013-02-12|1061.29
#2013-02-13|1067.29
#2013-02-14|1067.73
#2013-02-15|1069.15
#2013-02-18|1067.05
#2013-02-19|1067.34
#2013-02-20|1072.17
#2013-02-21|1057.08
#2013-02-22|1057.85
#2013-02-25|1058.91
#2013-02-26|1048.05
#2013-02-27|1052.25
#2013-02-28|1060.34
#2013-03-01|1058.29
#2013-03-04|1047.24
#2013-03-05|1055.71
#2013-03-06|1066.39
#2013-03-07|1064.69
#2013-03-08|1071.47
#2013-03-11|1069.16
#2013-03-12|1064.15
#2013-03-13|1056.49
#2013-03-14|1055.14
#2013-03-15|1049.50
#2013-03-18|1037.90
#2013-03-19|1033.91
#2013-03-20|1034.13
#2013-03-21|1030.50
#2013-03-22|1024.56
#2013-03-25|1031.67
#2013-03-26|1038.16
#2013-03-27|1040.66
#2013-03-28|1041.89
#2013-03-29|1044.35
#2013-04-01|1041.52
#2013-04-02|1039.72
#2013-04-03|1035.05
#2013-04-04|1028.30
#2013-04-05|1020.12
#2013-04-08|1018.36
#2013-04-09|1025.88
#2013-04-10|1034.90
#2013-04-11|1040.11
#2013-04-12|1032.03
#2013-04-15|1018.35
#2013-04-16|1022.43
#2013-04-17|1017.09
#2013-04-18|1014.30
#2013-04-19|1027.00
#2013-04-22|1028.57
#2013-04-23|1026.41
#2013-04-24|1034.59
#2013-04-25|1044.26
#2013-04-26|1040.19
#2013-04-29|1045.23
#2013-04-30|1056.49
#2013-05-01|1055.37
#2013-05-02|1054.98
#2013-05-03|1059.25
#2013-05-06|1063.40
#2013-05-07|1071.25
#2013-05-08|1079.42
#2013-05-09|1079.00
#2013-05-10|1068.85
#2013-05-13|1061.79
#2013-05-14|1066.08
#2013-05-15|1065.88
#2013-05-16|1066.45
#2013-05-17|1066.51
#2013-05-20|1069.22
#2013-05-21|1068.26
#2013-05-22|1068.96
#2013-05-23|1047.24
#2013-05-24|1048.70
#2013-05-27|1050.54
#2013-05-28|1053.07
#2013-05-29|1044.29
#2013-05-30|1039.19
#2013-05-31|1031.80
#2013-06-03|1022.40
#2013-06-04|1028.05
#2013-06-05|1016.30
#2013-06-06|1009.77
#2013-06-07|1005.43
#2013-06-10| 998.49
#2013-06-11| 979.91
#2013-06-12| 979.41
#2013-06-13| 968.61
#2013-06-14| 979.02
#2013-06-17| 982.90
#2013-06-18| 979.09
#2013-06-19| 973.66
#2013-06-20| 935.92
#2013-06-21| 927.12
#2013-06-24| 908.97
#2013-06-25| 911.44
#2013-06-26| 926.50
#2013-06-27| 943.32
#2013-06-28| 962.36
#2013-07-01| 965.61
#2013-07-02| 956.84
#2013-07-03| 937.73
#2013-07-04| 946.77
#2013-07-05| 943.15
#2013-07-08| 930.67
#2013-07-09| 937.22
#2013-07-10| 939.27
#2013-07-11| 965.81
#2013-07-12| 968.09
#2013-07-15| 975.40
#2013-07-16| 977.50
#2013-07-17| 982.40
#2013-07-18| 981.81
#2013-07-19| 975.81
#2013-07-22| 979.44
#2013-07-23| 993.35
#2013-07-24| 991.79
#2013-07-25| 986.99
#2013-07-26| 986.35
#2013-07-29| 978.11
#2013-07-30| 977.28
#2013-07-31| 970.48
#2013-08-01| 977.12
#2013-08-02| 978.35
#2013-08-05| 979.89
#2013-08-06| 970.29
#2013-08-07| 962.70
#2013-08-08| 971.21
#2013-08-09| 976.25
#2013-08-12| 981.55
#2013-08-13| 988.99
#2013-08-14| 991.33
#2013-08-15| 984.69
#2013-08-16| 981.98
#2013-08-19| 968.64
#2013-08-20| 954.85
#2013-08-21| 948.23
#2013-08-22| 942.93
#2013-08-23| 953.92
#2013-08-26| 954.17
#2013-08-27| 935.77
#2013-08-28| 930.08
#2013-08-29| 940.21
#2013-08-30| 948.49
#2013-09-02| 958.45
#2013-09-03| 954.68
#2013-09-04| 958.51
#2013-09-05| 967.90
#2013-09-06| 976.34
#2013-09-09| 993.57
#2013-09-10|1009.97
#2013-09-11|1011.62
#2013-09-12|1011.13
#2013-09-13|1007.54
#2013-09-16|1022.60
#2013-09-17|1022.93
#2013-09-18|1022.60
#2013-09-19|1044.27
#2013-09-20|1036.11
#2013-09-23|1037.51
#2013-09-24|1032.71
#2013-09-25|1030.04
#2013-09-26|1026.45
#2013-09-27|1023.60
#2013-09-30|1012.03
#2013-10-01|1020.83
#2013-10-02|1022.52
#2013-10-03|1030.18
#2013-10-04|1033.22
#2013-10-07|1030.35
#2013-10-08|1034.53
#2013-10-09|1031.81
#2013-10-10|1039.80
#2013-10-11|1048.95
#2013-10-14|1047.84
#2013-10-15|1054.05
#2013-10-16|1055.57
#2013-10-17|1059.09
#2013-10-18|1067.50
#2013-10-21|1068.08
#2013-10-22|1070.46
#2013-10-23|1060.84
#2013-10-24|1059.20
#2013-10-25|1055.79
#2013-10-28|1061.96
#2013-10-29|1064.04
#2013-10-30|1069.43
#2013-10-31|1061.55
#2013-11-01|1055.29
#2013-11-04|1054.06
#2013-11-05|1044.51
#2013-11-06|1043.56
#2013-11-07|1037.54
#2013-11-08|1023.11
#2013-11-11|1014.42
#2013-11-12|1012.52
#2013-11-13|1002.21
#2013-11-14|1013.81
#2013-11-15|1026.09
#2013-11-18|1044.47
#2013-11-19|1044.01
#2013-11-20|1038.60
#2013-11-21|1023.90
#2013-11-22|1028.41
#2013-11-25|1029.75
#2013-11-26|1025.25
#2013-11-27|1028.05
#2013-11-28|1031.54
#2013-11-29|1037.44
#2013-12-02|1033.07
#2013-12-03|1023.39
#2013-12-04|1016.91
#2013-12-05|1019.00
#2013-12-06|1022.53
#2013-12-09|1032.12
#2013-12-10|1031.85
#2013-12-11|1022.71
#2013-12-12|1012.21
#2013-12-13|1011.38
#2013-12-16|1010.72
#2013-12-17|1010.53
#2013-12-18|1013.03
#2013-12-19|1009.79
#2013-12-20|1007.63
#2013-12-23|1012.17
#2013-12-24|1015.23
#2013-12-25|1014.95
#2013-12-26|1013.37
#2013-12-27|1017.10
#2013-12-30|1021.69
#2013-12-31|1022.99
#2014-01-01|1023.09
#2014-01-02|1010.99
#2014-01-03|1001.54
#2014-01-06| 995.10
#2014-01-07| 994.67
#2014-01-08| 996.44
#2014-01-09| 987.42
#2014-01-10| 993.42
#2014-01-13|1000.79
#2014-01-14| 998.73
#2014-01-15|1000.63
#2014-01-16| 997.69
#2014-01-17| 995.87
#2014-01-20| 994.13
#2014-01-21| 994.32
#2014-01-22| 998.74
#2014-01-23| 987.69
#2014-01-24| 974.13
#2014-01-27| 956.54
#2014-01-28| 959.13
#2014-01-29| 962.03
#2014-01-30| 960.40
#2014-01-31| 960.74
#2014-02-03| 951.56
#2014-02-04| 943.51
#2014-02-05| 942.60
#2014-02-06| 954.78
#2014-02-07| 962.66
#2014-02-10| 961.18
#2014-02-11| 970.34
#2014-02-12| 978.73
#2014-02-13| 971.32
#2014-02-14| 982.19
#2014-02-17| 989.23
#2014-02-18| 984.12
#2014-02-19| 984.75
#2014-02-20| 977.20
#2014-02-21| 985.27
#2014-02-24| 985.03
#2014-02-25| 982.37
#2014-02-26| 982.89
#2014-02-27| 989.18
#2014-02-28| 992.48
#2014-03-03| 977.71
#2014-03-04| 983.12
#2014-03-05| 987.51
#2014-03-06| 999.08
#2014-03-07| 995.86
#2014-03-10| 985.28
#2014-03-11| 986.55
#2014-03-12| 975.38
#2014-03-13| 974.69
#2014-03-14| 968.23
#2014-03-17| 974.20
#2014-03-18| 983.19
#2014-03-19| 982.04
#2014-03-20| 972.43
#2014-03-21| 976.32
#2014-03-24| 984.21
#2014-03-25| 988.47
#2014-03-26| 997.88
#2014-03-27|1004.39
#2014-03-28|1013.44
#2014-03-31|1023.20
#2014-04-01|1029.54
#2014-04-02|1034.92
#2014-04-03|1031.02
#2014-04-04|1032.87
#2014-04-07|1034.36
#2014-04-08|1040.81
#2014-04-09|1045.14
#2014-04-10|1051.87
#2014-04-11|1045.77
#2014-04-14|1042.56
#2014-04-15|1032.01
#2014-04-16|1034.78
#2014-04-17|1041.30
#2014-04-18|1043.80
#2014-04-21|1043.17
#2014-04-22|1041.41
#2014-04-23|1037.48
#2014-04-24|1037.73
#2014-04-25|1026.68
#2014-04-28|1026.83
#2014-04-29|1033.44
#2014-04-30|1029.11
#2014-05-01|1029.88
#2014-05-02|1037.62
#2014-05-05|1035.45
#2014-05-06|1038.45
#2014-05-07|1038.32
#2014-05-08|1042.18
#2014-05-09|1041.13
#2014-05-12|1049.48
#2014-05-13|1056.17
#2014-05-14|1065.06
#2014-05-15|1062.83
#2014-05-16|1066.08
#2014-05-19|1070.65
#2014-05-20|1064.67
#2014-05-21|1066.16
#2014-05-22|1076.10
#2014-05-23|1078.65
#2014-05-26|1076.96
#2014-05-27|1068.86
#2014-05-28|1074.89
#2014-05-29|1075.28
#2014-05-30|1065.81
#2014-06-02|1067.95
#2014-06-03|1074.45
#2014-06-04|1070.96
#2014-06-05|1074.88
#2014-06-06|1085.00
#2014-06-09|1090.11
#2014-06-10|1097.17
#2014-06-11|1096.09
#2014-06-12|1095.59
#2014-06-13|1090.19
#2014-06-16|1088.51
#2014-06-17|1086.16
#2014-06-18|1086.22
#2014-06-19|1092.72
#2014-06-20|1086.77
#2014-06-23|1085.60
#2014-06-24|1092.52
#2014-06-25|1086.30
#2014-06-26|1091.23
#2014-06-27|1091.14
#2014-06-30|1096.80
#2014-07-01|1097.50
#2014-07-02|1106.54
#2014-07-03|1108.34
#2014-07-04|1109.53
#2014-07-07|1110.85
#2014-07-08|1110.79
#2014-07-09|1107.99
#2014-07-10|1109.22
#2014-07-11|1104.83
#2014-07-14|1110.62
#2014-07-15|1113.29
#2014-07-16|1114.72
#2014-07-17|1111.11
#2014-07-18|1111.84
#2014-07-21|1113.40
#2014-07-22|1123.83
#2014-07-23|1126.93
#2014-07-24|1129.85
#2014-07-25|1127.26
#2014-07-28|1126.99
#2014-07-29|1127.17
#2014-07-30|1126.69
#2014-07-31|1113.83
#2014-08-01|1107.51
#2014-08-04|1117.14
#2014-08-05|1110.94
#2014-08-06|1104.55
#2014-08-07|1100.33
#2014-08-08|1094.08
#2014-08-11|1109.08
#2014-08-12|1112.40
#2014-08-13|1118.43
#2014-08-14|1121.64
#2014-08-15|1123.73
#2014-08-18|1127.01
#2014-08-19|1134.74
#2014-08-20|1134.56
#2014-08-21|1133.89
#2014-08-22|1135.73
#2014-08-25|1138.29
#2014-08-26|1140.45
#2014-08-27|1147.08
#2014-08-28|1141.51
#2014-08-29|1142.18
#2014-09-01|1145.05
#2014-09-02|1141.44
#2014-09-03|1154.70
#2014-09-04|1154.07
#2014-09-05|1151.03
#2014-09-08|1150.24
#2014-09-09|1142.73
#2014-09-10|1132.16
#2014-09-11|1125.39
#2014-09-12|1118.24
#2014-09-15|1112.14
#2014-09-16|1109.96
#2014-09-17|1118.47
#2014-09-18|1112.82
#2014-09-19|1111.22
#2014-09-22|1098.61
#2014-09-23|1090.61
#2014-09-24|1092.58
#2014-09-25|1082.86
#2014-09-26|1081.71
#2014-09-29|1067.25
#2014-09-30|1063.21
#2014-10-01|1055.11
#2014-10-02|1051.42
#2014-10-03|1055.59
#2014-10-06|1067.62
#2014-10-07|1068.12
#2014-10-08|1056.74
#2014-10-09|1066.46
#2014-10-10|1048.09
#2014-10-13|1048.52
#2014-10-14|1049.16
#2014-10-15|1040.55
#2014-10-16|1027.62
#2014-10-17|1033.40
#2014-10-20|1039.56
#2014-10-21|1039.63
#2014-10-22|1047.37
#2014-10-23|1040.92
#2014-10-24|1042.87
#2014-10-27|1036.18
#2014-10-28|1051.03
#2014-10-29|1063.77
#2014-10-30|1066.37
#2014-10-31|1074.82
#2014-11-03|1069.01
#2014-11-04|1065.89
#2014-11-05|1058.04
#2014-11-06|1050.77
#2014-11-07|1047.13
#2014-11-10|1056.56
#2014-11-11|1053.06
#2014-11-12|1055.38
#2014-11-13|1052.42
#2014-11-14|1050.14
#2014-11-17|1045.69
#2014-11-18|1047.90
#2014-11-19|1049.17
#2014-11-20|1049.25
#2014-11-21|1061.67
#2014-11-24|1068.48
#2014-11-25|1067.23
#2014-11-26|1070.51
#2014-11-27|1072.25
#2014-11-28|1064.89
#2014-12-01|1045.48
#2014-12-02|1045.32
#2014-12-03|1047.73
#2014-12-04|1049.15
#2014-12-05|1047.22
#2014-12-08|1037.89
#2014-12-09|1028.22
#2014-12-10|1021.78
#2014-12-11|1010.60
#2014-12-12|1002.80
#2014-12-15| 989.44
#2014-12-16| 977.15
#2014-12-17| 982.09
#2014-12-18| 998.71
#2014-12-19|1008.64
#2014-12-22|1020.29
#2014-12-23|1014.79
#2014-12-24|1014.59
#2014-12-25|1013.69
#2014-12-26|1015.42
#2014-12-29|1021.34
#2014-12-30|1018.85
#2014-12-31|1021.11
#2015-01-01|1021.29
#2015-01-02|1018.61
#2015-01-05|1007.24
#2015-01-06| 999.49
#2015-01-07|1005.49
#2015-01-08|1023.03
#2015-01-09|1027.16
#2015-01-12|1023.26
#2015-01-13|1026.39
#2015-01-14|1022.94
#2015-01-15|1027.62
#2015-01-16|1024.94
#2015-01-19|1020.74
#2015-01-20|1026.14
#2015-01-21|1043.16
#2015-01-22|1052.17
#2015-01-23|1058.80
#2015-01-26|1057.56
#2015-01-27|1060.36
#2015-01-28|1056.65
#2015-01-29|1045.40
#2015-01-30|1035.13
#2015-02-02|1036.03
#2015-02-03|1047.31
#2015-02-04|1051.27
#2015-02-05|1051.95
#2015-02-06|1048.44
#2015-02-09|1041.24
#2015-02-10|1036.82
#2015-02-11|1031.98
#2015-02-12|1041.16
#2015-02-13|1055.55
#2015-02-16|1053.31
#2015-02-17|1052.34
#2015-02-18|1054.25
#2015-02-19|1054.83
#2015-02-20|1053.56
#2015-02-23|1052.31
#2015-02-24|1056.85
#2015-02-25|1061.84
#2015-02-26|1062.82
#2015-02-27|1060.36
#2015-03-02|1059.67
#2015-03-03|1057.89
#2015-03-04|1048.61
#2015-03-05|1046.57
#2015-03-06|1043.51
#2015-03-09|1030.32
#2015-03-10|1014.71
#2015-03-11|1013.97
#2015-03-12|1019.97
#2015-03-13|1011.17
#2015-03-16|1012.40
#2015-03-17|1020.78
#2015-03-18|1028.60
#2015-03-19|1036.90
#2015-03-20|1040.57
#2015-03-23|1046.99
#2015-03-24|1049.54
#2015-03-25|1048.32
#2015-03-26|1034.45
#2015-03-27|1030.19
#2015-03-30|1041.79
#2015-03-31|1046.95
#2015-04-01|1055.65
#2015-04-02|1065.65
#2015-04-03|1074.97
#2015-04-06|1079.95
#2015-04-07|1080.87
#2015-04-08|1094.59
#2015-04-09|1102.23
#2015-04-10|1107.89
#2015-04-13|1114.81
#2015-04-14|1111.75
#2015-04-15|1110.16
#2015-04-16|1125.00
#2015-04-17|1117.13
#2015-04-20|1107.19
#2015-04-21|1114.91
#2015-04-22|1120.82
#2015-04-23|1126.58
#2015-04-24|1132.68
#2015-04-27|1137.57
#2015-04-28|1139.97
#2015-04-29|1133.87
#2015-04-30|1122.66
#2015-05-01|1120.80
#2015-05-04|1123.31
#2015-05-05|1122.90
#2015-05-06|1113.41
#2015-05-07|1095.37
#2015-05-08|1106.89
#2015-05-11|1108.76
#2015-05-12|1100.68
#2015-05-13|1106.69
#2015-05-14|1110.25
#2015-05-15|1118.41
#2015-05-18|1116.89
#2015-05-19|1117.40
#2015-05-20|1113.73
#2015-05-21|1110.57
#2015-05-22|1116.14
#2015-05-25|1109.67
#2015-05-26|1105.02
#2015-05-27|1096.97
#2015-05-28|1088.38
#2015-05-29|1084.18
#2015-06-01|1082.83
#2015-06-02|1078.70
#2015-06-03|1074.07
#2015-06-04|1066.97
#2015-06-05|1061.25
#2015-06-08|1055.18
#2015-06-09|1048.65
#2015-06-10|1057.13
#2015-06-11|1055.19
#2015-06-12|1058.12
#2015-06-15|1049.40
#2015-06-16|1044.75
#2015-06-17|1048.96
#2015-06-18|1059.06
#2015-06-19|1056.06
#2015-06-22|1068.98
#2015-06-23|1072.82
#2015-06-24|1075.19
#2015-06-25|1071.38
#2015-06-26|1063.71
#2015-06-29|1042.34
#2015-06-30|1056.67
#2015-07-01|1057.74
#2015-07-02|1057.36
#2015-07-03|1050.21
#2015-07-06|1028.36
#2015-07-07|1014.50
#2015-07-08| 987.09
#2015-07-09|1003.25
#2015-07-10|1017.11
#2015-07-13|1028.35
#2015-07-14|1026.61
#2015-07-15|1024.44
#2015-07-16|1028.93
#2015-07-17|1029.28
#2015-07-20|1022.92
#2015-07-21|1025.56
#2015-07-22|1017.21
#2015-07-23|1009.32
#2015-07-24| 995.84
#2015-07-27| 975.55
#2015-07-28| 974.72
#2015-07-29| 983.84
#2015-07-30| 977.06
#2015-07-31| 984.36
#2015-08-03| 974.31
#2015-08-04| 977.58
#2015-08-05| 977.00
#2015-08-06| 970.09
#2015-08-07| 970.70
#2015-08-10| 973.51
#2015-08-11| 962.04
#2015-08-12| 943.35
#2015-08-13| 947.66
#2015-08-14| 947.54
#2015-08-17| 937.59
#2015-08-18| 929.89
#2015-08-19| 921.76
#2015-08-20| 911.01
#2015-08-21| 890.50
#2015-08-24| 845.90
#2015-08-25| 863.18
#2015-08-26| 863.26
#2015-08-27| 889.44
#2015-08-28| 897.65
#2015-08-31| 896.79
#2015-09-01| 879.05
#2015-09-02| 874.17
#2015-09-03| 879.99
#2015-09-04| 865.28
#2015-09-07| 854.49
#2015-09-08| 867.07
#2015-09-09| 888.58
#2015-09-10| 883.31
#2015-09-11| 882.25
#2015-09-14| 887.86
#2015-09-15| 889.98
#2015-09-16| 906.59
#2015-09-17| 911.95
#2015-09-18| 916.02
#2015-09-21| 902.96
#2015-09-22| 891.36
#2015-09-23| 875.85
#2015-09-24| 868.11
#2015-09-25| 873.27
#2015-09-28| 863.46
#2015-09-29| 858.14
#2015-09-30| 873.91
#2015-10-01| 878.86
#2015-10-02| 887.20
#2015-10-05| 908.32
#2015-10-06| 915.94
#2015-10-07| 939.87
#2015-10-08| 935.74
#2015-10-09| 950.82
#2015-10-12| 956.13
#2015-10-13| 942.42
#2015-10-14| 937.51
#2015-10-15| 952.87
#2015-10-16| 954.27
#2015-10-19| 954.74
#2015-10-20| 952.40
#2015-10-21| 944.97
#2015-10-22| 947.04
#2015-10-23| 956.88
#2015-10-26| 956.57
#2015-10-27| 949.99
#2015-10-28| 947.03
#2015-10-29| 930.94
#2015-10-30| 931.91
#2015-11-02| 933.26
#2015-11-03| 944.70
#2015-11-04| 953.65
#2015-11-05| 949.26
#2015-11-06| 936.60
#2015-11-09| 928.01
#2015-11-10| 918.07
#2015-11-11| 918.24
#2015-11-12| 918.11
#2015-11-13| 905.68
#2015-11-16| 900.49
#2015-11-17| 911.54
#2015-11-18| 909.09
#2015-11-19| 924.37
#2015-11-20| 931.67
#2015-11-23| 929.04
#2015-11-24| 925.27
#2015-11-25| 921.20
#2015-11-26| 922.31
#2015-11-27| 909.37
#2015-11-30| 899.27
#2015-12-01| 909.40
#2015-12-02| 906.97
#2015-12-03| 905.90
#2015-12-04| 896.85
#2015-12-07| 894.30
#2015-12-08| 880.65
#2015-12-09| 880.45
#2015-12-10| 872.07
#2015-12-11| 851.96
#2015-12-14| 850.89
#2015-12-15| 861.26
#2015-12-16| 870.32
#2015-12-17| 882.87
#2015-12-18| 873.02
#2015-12-21| 873.97
#2015-12-22| 875.43
#2015-12-23| 886.22
#2015-12-24| 887.84
#2015-12-25| 888.41
#2015-12-28| 886.38
#2015-12-29| 886.42
#2015-12-30| 877.78
#2015-12-31| 881.25
#2016-01-01| 881.71
#2016-01-04| 854.20
#2016-01-05| 854.38
#2016-01-06| 845.29
#2016-01-07| 822.16
#2016-01-08| 823.86
#2016-01-11| 805.57
#2016-01-12| 804.77
#2016-01-13| 811.13
#2016-01-14| 804.03
#2016-01-15| 787.72
#2016-01-18| 781.31
#2016-01-19| 792.52
#2016-01-20| 770.24
#2016-01-21| 764.94
#2016-01-22| 788.47
#2016-01-25| 793.92
#2016-01-26| 787.40
#2016-01-27| 794.48
#2016-01-28| 802.55
#2016-01-29| 827.57
#2016-02-01| 826.88
#2016-02-02| 812.28
#2016-02-03| 805.71
#2016-02-04| 824.89
#2016-02-05| 826.47
#2016-02-08| 820.27
#2016-02-09| 815.07
#2016-02-10| 815.15
#2016-02-11| 798.02
#2016-02-12| 796.75
#2016-02-15| 813.92
#2016-02-16| 816.57
#2016-02-17| 822.66
#2016-02-18| 834.61
#2016-02-19| 828.86
#2016-02-22| 839.74
#2016-02-23| 833.64
#2016-02-24| 823.91
#2016-02-25| 823.12
#2016-02-26| 828.19
#2016-02-29| 828.68
#2016-03-01| 845.41
#2016-03-02| 862.75
#2016-03-03| 875.15
#2016-03-04| 888.01
#2016-03-07| 893.42
#2016-03-08| 886.44
#2016-03-09| 886.76
#2016-03-10| 887.72
#2016-03-11| 897.85
#2016-03-14| 899.97
#2016-03-15| 883.42
#2016-03-16| 884.34
#2016-03-17| 914.03
#2016-03-18| 925.15
#2016-03-21| 928.86
#2016-03-22| 928.49
#2016-03-23| 919.58
#2016-03-24| 910.99
#2016-03-25| 909.64
#2016-03-28| 910.24
#2016-03-29| 909.44
#2016-03-30| 932.15
#2016-03-31| 935.91
#2016-04-01| 926.92
#2016-04-04| 926.47
#2016-04-05| 912.60
#2016-04-06| 906.40
#2016-04-07| 906.37
#2016-04-08| 916.43
#2016-04-11| 925.10
#2016-04-12| 932.31
#2016-04-13| 949.09
#2016-04-14| 949.43
#2016-04-15| 949.52
#2016-04-18| 947.07
#2016-04-19| 957.34
#2016-04-20| 953.41
#2016-04-21| 956.28
#2016-04-22| 946.52
#2016-04-25| 940.37
#2016-04-26| 945.17
#2016-04-27| 945.86
#2016-04-28| 947.81
#2016-04-29| 943.88
#2016-05-02| 939.96
#2016-05-03| 921.89
#2016-05-04| 913.35
#2016-05-05| 907.59
#2016-05-06| 902.54
#2016-05-09| 899.21
#2016-05-10| 906.32
#2016-05-11| 907.96
#2016-05-12| 906.56
#2016-05-13| 895.56
#2016-05-16| 897.11
#2016-05-17| 901.43
#2016-05-18| 894.01
#2016-05-19| 879.72
#2016-05-20| 884.10
#2016-05-23| 887.01
#2016-05-24| 887.74
#2016-05-25| 899.67
#2016-05-26| 904.01
#2016-05-27| 909.92
#2016-05-30| 909.64
#2016-05-31| 908.34
#2016-06-01| 910.45
#2016-06-02| 912.76
#2016-06-03| 922.59
#2016-06-06| 932.11
#2016-06-07| 944.80
#2016-06-08| 952.45
#2016-06-09| 945.96
#2016-06-10| 932.59
#2016-06-13| 917.70
#2016-06-14| 909.47
#2016-06-15| 916.64
#2016-06-16| 906.21
#2016-06-17| 915.72
#2016-06-20| 930.22
#2016-06-21| 934.88
#2016-06-22| 939.38
#2016-06-23| 947.13
#2016-06-24| 917.63
#2016-06-27| 907.58
#2016-06-28| 919.16
#2016-06-29| 938.86
#2016-06-30| 951.60
#2016-07-01| 956.36
#2016-07-04| 962.17
#2016-07-05| 949.65
#2016-07-06| 938.92
#2016-07-07| 945.50
#2016-07-08| 949.44
#2016-07-11| 967.61
#2016-07-12| 977.84
#2016-07-13| 979.78
#2016-07-14| 990.39
#2016-07-15| 992.27
#2016-07-18| 993.80
#2016-07-19| 992.37
#2016-07-20| 996.42
#2016-07-21| 996.78
#2016-07-22| 994.96
#2016-07-25| 995.14
#2016-07-26| 994.42
#2016-07-27| 999.23
#2016-07-28|1001.15
#2016-07-29| 999.45
#2016-08-01|1007.02
#2016-08-02|1002.00
#2016-08-03| 993.91
#2016-08-04|1002.56
#2016-08-05|1013.13
#2016-08-08|1024.57
#2016-08-09|1028.60
#2016-08-10|1030.40
#2016-08-11|1035.28
#2016-08-12|1036.66
#2016-08-15|1043.85
#2016-08-16|1042.18
#2016-08-17|1036.65
#2016-08-18|1044.75
#2016-08-19|1037.04
#2016-08-22|1031.55
#2016-08-23|1032.39
#2016-08-24|1023.23
#2016-08-25|1024.34
#2016-08-26|1028.98
#2016-08-29|1022.61
#2016-08-30|1025.71
#2016-08-31|1020.11
#2016-09-01|1017.62
#2016-09-02|1027.39
#2016-09-05|1036.50
#2016-09-06|1052.26
#2016-09-07|1055.18
#2016-09-08|1056.79
#2016-09-09|1038.82
#2016-09-12|1017.07
#2016-09-13|1012.95
#2016-09-14|1012.05
#2016-09-15|1016.58
#2016-09-16|1012.91
#2016-09-19|1027.61
#2016-09-20|1028.31
#2016-09-21|1033.80
#2016-09-22|1048.80
#2016-09-23|1045.23
#2016-09-26|1031.59
#2016-09-27|1035.54
#2016-09-28|1038.10
#2016-09-29|1037.54
#2016-09-30|1028.68
#2016-10-03|1041.15
#2016-10-04|1046.12
#2016-10-05|1046.57
#2016-10-06|1046.79
#2016-10-07|1045.23
#2016-10-10|1046.79
#2016-10-11|1036.65
#2016-10-12|1033.19
#2016-10-13|1020.98
#2016-10-14|1029.56
#2016-10-17|1025.66
#2016-10-18|1042.80
#2016-10-19|1047.73
#2016-10-20|1048.45
#2016-10-21|1047.87
#2016-10-24|1054.29
#2016-10-25|1055.33
#2016-10-26|1047.76
#2016-10-27|1041.69
#2016-10-28|1039.67
#2016-10-31|1042.61
#2016-11-01|1038.86
#2016-11-02|1026.38
#2016-11-03|1018.21
#2016-11-04|1012.69
#2016-11-07|1029.45
#2016-11-08|1037.52
#2016-11-09|1014.63
#2016-11-10|1009.03
#2016-11-11| 977.42
#2016-11-14| 969.82
#2016-11-15| 969.06
#2016-11-16| 974.46
#2016-11-17| 973.69
#2016-11-18| 971.23
#2016-11-21| 974.39
#2016-11-22| 984.07
#2016-11-23| 980.89
#2016-11-24| 976.66
#2016-11-25| 981.42
#2016-11-28| 989.50
#2016-11-29| 982.93
#2016-11-30| 988.79
#2016-12-01| 983.56
#2016-12-02| 978.80
#2016-12-05| 979.20
#2016-12-06| 987.42
#2016-12-07| 993.08
#2016-12-08|1003.60
#2016-12-09|1003.40
#2016-12-12| 995.76
#2016-12-13|1000.69
#2016-12-14| 996.41
#2016-12-15| 981.90
#2016-12-16| 979.51
#2016-12-19| 972.92
#2016-12-20| 971.67
#2016-12-21| 972.86
#2016-12-22| 963.68
#2016-12-23| 964.68
#2016-12-26| 964.64
#2016-12-27| 967.71
#2016-12-28| 977.86
#2016-12-29| 987.17
#2016-12-30| 993.69
#2017-01-02| 993.14
#2017-01-03| 997.91
#2017-01-04|1001.47
#2017-01-05|1012.60
#2017-01-06|1012.15
#2017-01-09|1009.26
#2017-01-10|1016.65
#2017-01-11|1015.78
#2017-01-12|1027.42
#2017-01-13|1026.67
#2017-01-16|1019.55
#2017-01-17|1025.35
#2017-01-18|1028.08
#2017-01-19|1024.65
#2017-01-20|1023.44
#2017-01-23|1033.78
#2017-01-24|1041.02
#2017-01-25|1044.77
#2017-01-26|1048.82
#2017-01-27|1049.01
#2017-01-30|1046.84
#2017-01-31|1043.86
#2017-02-01|1048.84
#2017-02-02|1052.18
#2017-02-03|1057.68
#2017-02-06|1061.39
#2017-02-07|1058.38
#2017-02-08|1061.80
#2017-02-09|1067.71
#2017-02-10|1073.79
#2017-02-13|1081.16
#2017-02-14|1078.33
#2017-02-15|1087.81
#2017-02-16|1091.72
#2017-02-17|1084.93
#2017-02-20|1090.40
#2017-02-21|1091.32
#2017-02-22|1096.95
#2017-02-23|1098.58
#2017-02-24|1089.32
#2017-02-27|1086.37
#2017-02-28|1081.43
#2017-03-01|1084.03
#2017-03-02|1080.97
#2017-03-03|1078.59
#2017-03-06|1084.22
#2017-03-07|1084.73
#2017-03-08|1080.67
#2017-03-09|1067.56
#2017-03-10|1070.25
#2017-03-13|1081.46
#2017-03-14|1085.24
#2017-03-15|1090.21
#2017-03-16|1112.11
#2017-03-17|1114.00
#2017-03-20|1120.51
#2017-03-21|1120.75
#2017-03-22|1113.05
#2017-03-23|1113.91
#2017-03-24|1116.68
#2017-03-27|1111.15
#2017-03-28|1116.05
#2017-03-29|1118.00
#2017-03-30|1116.93
#2017-03-31|1105.59
#2017-04-03|1113.45
#2017-04-04|1115.35
#2017-04-05|1121.31
#2017-04-06|1115.08
#2017-04-07|1113.91
#2017-04-10|1110.12
#2017-04-11|1108.74
#2017-04-12|1111.90
#2017-04-13|1114.91
#2017-04-14|1112.47
#2017-04-17|1115.46
#2017-04-18|1109.76
#2017-04-19|1103.41
#2017-04-20|1108.90
#2017-04-21|1111.10
#2017-04-24|1121.13
#2017-04-25|1132.44
#2017-04-26|1131.90
#2017-04-27|1128.53
#2017-04-28|1128.08
#2017-05-01|1129.67
#2017-05-02|1137.97
#2017-05-03|1135.09
#2017-05-04|1126.87
#2017-05-05|1123.24
#2017-05-08|1125.97
#2017-05-09|1130.22
#2017-05-10|1138.57
#2017-05-11|1141.46
#2017-05-12|1144.82
#2017-05-15|1154.62
#2017-05-16|1157.08
#2017-05-17|1151.34
#2017-05-18|1121.73
#2017-05-19|1130.69
#2017-05-22|1135.78
#2017-05-23|1137.61
#2017-05-24|1139.04
#2017-05-25|1148.60
#2017-05-26|1153.52
#2017-05-29|1150.50
#2017-05-30|1149.82
#2017-05-31|1143.59
#2017-06-01|1146.74
#2017-06-02|1152.99
#2017-06-05|1157.02
#2017-06-06|1155.13
#2017-06-07|1156.79
#2017-06-08|1155.74
#2017-06-09|1155.49
#2017-06-12|1146.47
#2017-06-13|1148.03
#2017-06-14|1153.36
#2017-06-15|1142.70
#2017-06-16|1143.88
#2017-06-19|1152.48
#2017-06-20|1146.77
#2017-06-21|1145.08
#2017-06-22|1147.20
#2017-06-23|1148.83
#2017-06-26|1159.78
#2017-06-27|1156.93
#2017-06-28|1151.97
#2017-06-29|1155.37
#2017-06-30|1153.37
#2017-07-03|1159.44
#2017-07-04|1152.37
#2017-07-05|1154.29
#2017-07-06|1153.57
#2017-07-07|1149.98
#2017-07-10|1156.65
#2017-07-11|1165.49
#2017-07-12|1178.22
#2017-07-13|1189.90
#2017-07-14|1195.32
#2017-07-17|1199.85
#2017-07-18|1199.82
#2017-07-19|1208.52
#2017-07-20|1207.13
#2017-07-21|1206.28
#2017-07-24|1209.96
#2017-07-25|1208.65
#2017-07-26|1209.40
#2017-07-27|1217.87
#2017-07-28|1213.30
#2017-07-31|1218.12
#2017-08-01|1222.11
#2017-08-02|1225.40
#2017-08-03|1221.01
#2017-08-04|1224.14
#2017-08-07|1232.11
#2017-08-08|1235.32
#2017-08-09|1226.16
#2017-08-10|1213.21
#2017-08-11|1199.68
#2017-08-14|1211.63
#2017-08-15|1209.98
#2017-08-16|1218.87
#2017-08-17|1220.79
#2017-08-18|1215.62
#2017-08-21|1218.79
#2017-08-22|1226.61
#2017-08-23|1229.72
#2017-08-24|1239.13
#2017-08-25|1245.22
#2017-08-28|1247.54
#2017-08-29|1243.38
#2017-08-30|1250.23
#2017-08-31|1252.44
#2017-09-01|1257.59
#2017-09-04|1251.19
#2017-09-05|1255.47
#2017-09-06|1255.25
#2017-09-07|1259.63
#2017-09-08|1261.97
#2017-09-11|1270.37
#2017-09-12|1272.65
#2017-09-13|1267.47
#2017-09-14|1268.49
#2017-09-15|1272.20
#2017-09-18|1279.76
#2017-09-19|1275.72
#2017-09-20|1278.43
#2017-09-21|1273.88
#2017-09-22|1265.61
#2017-09-25|1247.19
#2017-09-26|1240.46
#2017-09-27|1235.44
#2017-09-28|1230.03
#2017-09-29|1240.79
#2017-10-02|1242.39
#2017-10-03|1258.46
#2017-10-04|1266.54
#2017-10-05|1268.04
#2017-10-06|1267.94
#2017-10-09|1262.76
#2017-10-10|1272.89
#2017-10-11|1275.21
#2017-10-12|1282.00
#2017-10-13|1287.43
#2017-10-16|1293.35
#2017-10-17|1286.66
#2017-10-18|1286.48
#2017-10-19|1276.93
#2017-10-20|1279.07
#2017-10-23|1275.83
#2017-10-24|1272.53
#2017-10-25|1277.14
#2017-10-26|1271.48
#2017-10-27|1271.52
#2017-10-30|1276.12
#2017-10-31|1275.46
#2017-11-01|1283.71
#2017-11-02|1283.17
#2017-11-03|1280.62
#2017-11-06|1285.49
#2017-11-07|1286.98
#2017-11-08|1288.63
#2017-11-09|1287.41
#2017-11-10|1280.46
#2017-11-13|1274.84
#2017-11-14|1270.01
#2017-11-15|1260.04
#2017-11-16|1272.27
#2017-11-17|1285.62
#2017-11-20|1286.60
#2017-11-21|1302.46
#2017-11-22|1307.78
#2017-11-23|1303.64
#2017-11-24|1305.83
#2017-11-27|1301.47
#2017-11-28|1302.18
#2017-11-29|1298.57
#2017-11-30|1279.74
#2017-12-01|1273.97
#2017-12-04|1281.37
#2017-12-05|1276.34
#2017-12-06|1259.30
#2017-12-07|1259.00
#2017-12-08|1271.11
#2017-12-11|1281.06
#2017-12-12|1272.26
#2017-12-13|1277.75
#2017-12-14|1283.43
#2017-12-15|1281.31
#2017-12-18|1294.95
#2017-12-19|1298.03
#2017-12-20|1299.57
#2017-12-21|1305.27
#2017-12-22|1312.05
#2017-12-25|1312.01
#2017-12-26|1312.15
#2017-12-27|1317.14
#2017-12-28|1326.03
#2017-12-29|1333.94
#2018-01-01|1332.37
#2018-01-02|1349.91
#2018-01-03|1357.06
#2018-01-04|1369.98
#2018-01-05|1376.03
#2018-01-08|1381.69
#2018-01-09|1380.06
#2018-01-10|1375.39
#2018-01-11|1375.96
#2018-01-12|1387.35
#2018-01-15|1390.49
#2018-01-16|1396.68
#2018-01-17|1405.95
#2018-01-18|1411.84
#2018-01-19|1419.03
#2018-01-22|1431.12
#2018-01-23|1443.12
#2018-01-24|1453.07
#2018-01-25|1453.04
#2018-01-26|1462.99
#2018-01-29|1455.60
#2018-01-30|1435.88
#2018-01-31|1441.99
#2018-02-01|1440.40
#2018-02-02|1423.36
#2018-02-05|1401.59
#2018-02-06|1357.20
#2018-02-07|1361.03
#2018-02-08|1353.13
#2018-02-09|1329.35
#2018-02-12|1339.47
#2018-02-13|1349.47
#2018-02-14|1367.00
#2018-02-15|1388.21
#2018-02-16|1386.34
#2018-02-19|1383.21
#2018-02-20|1376.04
#2018-02-21|1394.61
#2018-02-22|1385.60
#2018-02-23|1401.82
#2018-02-26|1407.64
#2018-02-27|1398.00
#2018-02-28|1382.15
#2018-03-01|1380.28
#2018-03-02|1369.43
#2018-03-05|1362.50
#2018-03-06|1377.44
#2018-03-07|1367.69
#2018-03-08|1373.33
#2018-03-09|1384.02
#2018-03-12|1400.93
#2018-03-13|1404.69
#2018-03-14|1397.78
#2018-03-15|1392.09
#2018-03-16|1386.97
#2018-03-19|1378.79
#2018-03-20|1381.90
#2018-03-21|1383.43
#2018-03-22|1372.54
#2018-03-23|1351.47
#2018-03-26|1360.68
#2018-03-27|1368.15
#2018-03-28|1344.31
#2018-03-29|1348.33
#2018-03-30|1350.29
#2018-04-02|1352.22
#2018-04-03|1354.93
#2018-04-04|1338.11
#2018-04-05|1349.66
#2018-04-06|1349.50
#2018-04-09|1350.31
#2018-04-10|1361.48
#2018-04-11|1364.22
#2018-04-12|1366.01
#2018-04-13|1359.65
#2018-04-16|1350.80
#2018-04-17|1347.46
#2018-04-18|1357.44
#2018-04-19|1365.94
#2018-04-20|1349.45
#2018-04-23|1337.42
#2018-04-24|1336.77
#2018-04-25|1320.24
#2018-04-26|1319.62
#2018-04-27|1330.79
#2018-04-30|1339.11
#2018-05-01|1336.09
#2018-05-02|1325.21
#2018-05-03|1307.93
#2018-05-04|1305.25
#2018-05-07|1306.03
#2018-05-08|1309.51
#2018-05-09|1312.58
#2018-05-10|1323.72
#2018-05-11|1333.59
#2018-05-14|1336.91
#2018-05-15|1317.47
#2018-05-16|1321.18
#2018-05-17|1310.82
#2018-05-18|1302.44
#2018-05-21|1301.22
#2018-05-22|1309.22
#2018-05-23|1293.49
#2018-05-24|1296.49
#2018-05-25|1299.71
#2018-05-28|1301.06
#2018-05-29|1289.64
#2018-05-30|1278.88
#2018-05-31|1288.20
#2018-06-01|1294.76
#2018-06-04|1312.67
#2018-06-05|1306.65
#2018-06-06|1313.49
#2018-06-07|1314.62
#2018-06-08|1299.08
#2018-06-11|1303.28
#2018-06-12|1304.00
#2018-06-13|1298.21
#2018-06-14|1287.65
#2018-06-15|1277.95
#2018-06-18|1271.88
#2018-06-19|1249.77
#2018-06-20|1258.82
#2018-06-21|1245.77
#2018-06-22|1253.47
#2018-06-25|1239.97
#2018-06-26|1235.50
#2018-06-27|1218.46
#2018-06-28|1212.13
#2018-06-29|1240.39
#2018-07-02|1232.06
#2018-07-03|1231.54
#2018-07-04|1231.63
#2018-07-05|1229.79
#2018-07-06|1233.81
#2018-07-09|1253.60
#2018-07-10|1255.99
#2018-07-11|1245.05
#2018-07-12|1253.29
#2018-07-13|1257.41
#2018-07-16|1251.02
#2018-07-17|1252.65
#2018-07-18|1251.88
#2018-07-19|1244.40
#2018-07-20|1258.81
#2018-07-23|1260.54
#2018-07-24|1275.51
#2018-07-25|1283.75
#2018-07-26|1283.79
#2018-07-27|1290.60
#2018-07-30|1290.87
#2018-07-31|1286.78
#2018-08-01|1288.98
#2018-08-02|1268.19
#2018-08-03|1277.37
#2018-08-06|1274.96
#2018-08-07|1284.29
#2018-08-08|1286.71
#2018-08-09|1285.58
#2018-08-10|1266.22
#2018-08-13|1243.15
#2018-08-14|1244.50
#2018-08-15|1222.11
#2018-08-16|1219.87
#2018-08-17|1220.03
#2018-08-20|1233.88
#2018-08-21|1243.95
#2018-08-22|1250.92
#2018-08-23|1250.07
#2018-08-24|1249.39
#2018-08-27|1269.69
#2018-08-28|1271.60
#2018-08-29|1269.98
#2018-08-30|1256.02
#2018-08-31|1252.16
#2018-09-03|1241.18
#2018-09-04|1231.97
#2018-09-05|1215.31
#2018-09-06|1213.18
#2018-09-07|1220.39
#2018-09-10|1205.10
#2018-09-11|1192.95
#2018-09-12|1195.49
#2018-09-13|1210.12
#2018-09-14|1221.99
#2018-09-17|1211.23
#2018-09-18|1213.80
#2018-09-19|1223.55
#2018-09-20|1226.93
#2018-09-21|1244.04
#2018-09-24|1231.11
#2018-09-25|1229.99
#2018-09-26|1235.77
#2018-09-27|1240.23
#2018-09-28|1237.29
#2018-10-01|1236.86
#2018-10-02|1226.73
#2018-10-03|1228.07
#2018-10-04|1201.43
#2018-10-05|1188.74
#2018-10-08|1186.23
#2018-10-09|1184.55
#2018-10-10|1181.26
#2018-10-11|1144.39
#2018-10-12|1171.36
#2018-10-15|1164.71
#2018-10-16|1179.23
#2018-10-17|1176.11
#2018-10-18|1166.10
#2018-10-19|1164.99
#2018-10-22|1174.87
#2018-10-23|1152.59
#2018-10-24|1147.68
#2018-10-25|1141.76
#2018-10-26|1132.30
#2018-10-29|1131.42
#2018-10-30|1129.71
#2018-10-31|1150.64
#2018-11-01|1167.78
#2018-11-02|1196.77
#2018-11-05|1193.60
#2018-11-06|1190.96
#2018-11-07|1198.14
#2018-11-08|1193.02
#2018-11-09|1176.79
#2018-11-12|1165.30
#2018-11-13|1163.79
#2018-11-14|1167.04
#2018-11-15|1178.75
#2018-11-16|1189.14
#2018-11-19|1194.77
#2018-11-20|1178.05
#2018-11-21|1180.37
#2018-11-22|1180.76
#2018-11-23|1174.29
#2018-11-26|1179.38
#2018-11-27|1181.40
#2018-11-28|1197.18
#2018-11-29|1208.78
#2018-11-30|1204.19
#2018-12-03|1225.71
#2018-12-04|1225.63
#2018-12-05|1211.78
#2018-12-06|1184.05
#2018-12-07|1189.61
#2018-12-10|1165.42
#2018-12-11|1169.03
#2018-12-12|1186.02
#2018-12-13|1194.29
#2018-12-14|1181.71
#2018-12-17|1178.58
#2018-12-18|1175.00
#2018-12-19|1183.59
#2018-12-20|1177.52
#2018-12-21|1172.35
#2018-12-24|1166.84
#2018-12-25|1162.54
#2018-12-26|1161.13
#2018-12-27|1164.20
#2018-12-28|1178.35
#2018-12-31|1184.14
#2019-01-01|1184.77
#2019-01-02|1175.70
#2019-01-03|1174.89
#2019-01-04|1188.34
#2019-01-07|1202.08
#2019-01-08|1198.94
#2019-01-09|1216.55
#2019-01-10|1221.77
#2019-01-11|1224.01
#2019-01-14|1216.63
#2019-01-15|1228.09
#2019-01-16|1230.08
#2019-01-17|1229.47
#2019-01-18|1238.72
#2019-01-21|1239.78
#2019-01-22|1234.00
#2019-01-23|1234.36
#2019-01-24|1242.44
#2019-01-25|1251.25
#2019-01-28|1247.76
#2019-01-29|1249.45
#2019-01-30|1251.56
#2019-01-31|1269.41
#2019-02-01|1271.74
#2019-02-04|1269.69
#2019-02-05|1271.77
#2019-02-06|1268.10
#2019-02-07|1264.71
#2019-02-08|1259.12
#2019-02-11|1257.35
#2019-02-12|1263.65
#2019-02-13|1260.61
#2019-02-14|1256.93
#2019-02-15|1250.18
#2019-02-18|1255.52
#2019-02-19|1256.39
#2019-02-20|1268.93
#2019-02-21|1272.63
#2019-02-22|1280.54
#2019-02-25|1290.00
#2019-02-26|1285.60
#2019-02-27|1280.13
#2019-02-28|1270.03
#2019-03-01|1271.29
#2019-03-04|1273.43
#2019-03-05|1278.39
#2019-03-06|1280.55
#2019-03-07|1270.05
#2019-03-08|1257.63
#2019-03-11|1270.00
#2019-03-12|1282.72
#2019-03-13|1284.72
#2019-03-14|1282.07
#2019-03-15|1292.65
#2019-03-18|1308.03
#2019-03-19|1310.05
#2019-03-20|1306.62
#2019-03-21|1303.99
#2019-03-22|1292.02
#2019-03-25|1277.73
#2019-03-26|1283.28
#2019-03-27|1274.41
#2019-03-28|1278.15
#2019-03-29|1292.51
#2019-04-01|1305.40
#2019-04-02|1306.63
#2019-04-03|1316.12
#2019-04-04|1315.35
#2019-04-05|1319.65
#2019-04-08|1322.96
#2019-04-09|1330.18
#2019-04-10|1333.44
#2019-04-11|1324.03
#2019-04-12|1322.97
#2019-04-15|1321.47
#2019-04-16|1330.24
#2019-04-17|1333.37
#2019-04-18|1331.34
#2019-04-19|1331.57
#2019-04-22|1326.47
#2019-04-23|1325.54
#2019-04-24|1323.73
#2019-04-25|1314.27
#2019-04-26|1318.31
#2019-04-29|1320.05
#2019-04-30|1318.61
#2019-05-01|1320.07
#2019-05-02|1316.38
#2019-05-03|1322.04
#2019-05-06|1296.88
#2019-05-07|1294.63
#2019-05-08|1288.69
#2019-05-09|1265.17
#2019-05-10|1271.83
#2019-05-13|1255.36
#2019-05-14|1249.23
#2019-05-15|1248.40
#2019-05-16|1243.90
#2019-05-17|1231.75
#2019-05-20|1237.11
#2019-05-21|1240.16
#2019-05-22|1241.89
#2019-05-23|1224.27
#2019-05-24|1231.95
#2019-05-27|1236.62
#2019-05-28|1237.11
#2019-05-29|1236.99
#2019-05-30|1248.31
#2019-05-31|1254.17
#2019-06-03|1265.06
#2019-06-04|1260.02
#2019-06-05|1261.36
#2019-06-06|1256.97
#2019-06-07|1262.01
#2019-06-10|1276.58
#2019-06-11|1287.22
#2019-06-12|1281.00
#2019-06-13|1276.98
#2019-06-14|1267.62
#2019-06-17|1260.67
#2019-06-18|1274.33
#2019-06-19|1291.85
#2019-06-20|1310.74
#2019-06-21|1311.68
#2019-06-24|1312.68
#2019-06-25|1305.26
#2019-06-26|1307.16
#2019-06-27|1315.40
#2019-06-28|1315.88
#2019-07-01|1326.72
#2019-07-02|1329.81
#2019-07-03|1328.86
#2019-07-04|1335.92
#2019-07-05|1330.72
#2019-07-08|1318.54
#2019-07-09|1312.71
#2019-07-10|1321.83
#2019-07-11|1329.80
#2019-07-12|1323.12
#2019-07-15|1331.27
#2019-07-16|1333.97
#2019-07-17|1329.90
#2019-07-18|1326.93
#2019-07-19|1330.36
#2019-07-22|1324.40
#2019-07-23|1322.32
#2019-07-24|1322.63
#2019-07-25|1322.35
#2019-07-26|1315.39
#2019-07-29|1314.79
#2019-07-30|1309.72
#2019-07-31|1304.71
#2019-08-01|1291.35
#2019-08-02|1267.15
#2019-08-05|1232.60
#2019-08-06|1233.44
#2019-08-07|1233.80
#2019-08-08|1249.78
#2019-08-09|1247.11
#2019-08-12|1239.20
#2019-08-13|1226.07
#2019-08-14|1221.98
#2019-08-15|1217.43
#2019-08-16|1225.14
#2019-08-19|1231.39
#2019-08-20|1230.64
#2019-08-21|1234.77
#2019-08-22|1226.55
#2019-08-23|1228.17
#2019-08-26|1214.56
#2019-08-27|1217.87
#2019-08-28|1217.46
#2019-08-29|1222.77
#2019-08-30|1240.75
#2019-09-02|1239.67
#2019-09-03|1224.77
#2019-09-04|1246.02
#2019-09-05|1258.18
#2019-09-06|1266.29
#2019-09-09|1267.64
#2019-09-10|1264.53
#2019-09-11|1276.79
#2019-09-12|1285.35
#2019-09-13|1291.87
#2019-09-16|1288.23
#2019-09-17|1276.08
#2019-09-18|1279.51
#2019-09-19|1269.72
#2019-09-20|1280.70
#2019-09-23|1280.26
#2019-09-24|1277.00
#2019-09-25|1267.30
#2019-09-26|1274.96
#2019-09-27|1271.79
#2019-09-30|1267.15
#2019-10-01|1263.35
#2019-10-02|1255.26
#2019-10-03|1258.22
#2019-10-04|1262.27
#2019-10-07|1258.37
#2019-10-08|1260.17
#2019-10-09|1259.59
#2019-10-10|1263.56
#2019-10-11|1278.56
#2019-10-14|1286.38
#2019-10-15|1286.91
#2019-10-16|1292.04
#2019-10-17|1300.68
#2019-10-18|1302.06
#2019-10-21|1303.07
#2019-10-22|1310.60
#2019-10-23|1306.85
#2019-10-24|1312.39
#2019-10-25|1308.11
#2019-10-28|1317.75
#2019-10-29|1320.16
#2019-10-30|1318.04
#2019-10-31|1318.85
#2019-11-01|1326.70
#2019-11-04|1343.55
#2019-11-05|1349.53
#2019-11-06|1345.57
#2019-11-07|1350.18
#2019-11-08|1337.71
#2019-11-11|1322.86
#2019-11-12|1325.32
#2019-11-13|1310.42
#2019-11-14|1307.63
#2019-11-15|1314.38
#2019-11-18|1320.34
#2019-11-19|1327.94
#2019-11-20|1326.69
#2019-11-21|1316.80
#2019-11-22|1321.50
#2019-11-25|1324.79
#2019-11-26|1316.30
#2019-11-27|1322.08
#2019-11-28|1320.15
#2019-11-29|1308.78
#2019-12-02|1310.82
#2019-12-03|1309.63
#2019-12-04|1310.94
#2019-12-05|1316.61
#2019-12-06|1321.46
#2019-12-09|1325.23
#2019-12-10|1321.37
#2019-12-11|1332.75
#2019-12-12|1347.63
#2019-12-13|1366.32
#2019-12-16|1365.41
#2019-12-17|1381.85
#2019-12-18|1391.47
#2019-12-19|1388.07
#2019-12-20|1386.43
#2019-12-23|1391.45
#2019-12-24|1388.51
#2019-12-25|1389.56
#2019-12-26|1391.19
#2019-12-27|1402.19
#2019-12-30|1403.99
#2019-12-31|1398.23
#2020-01-01|1398.57
#2020-01-02|1414.98
#2020-01-03|1410.32
#2020-01-06|1393.64
#2020-01-07|1394.65
#2020-01-08|1387.93
#2020-01-09|1408.36
#2020-01-10|1413.44
#2020-01-13|1422.09
#2020-01-14|1423.70
#2020-01-15|1416.82
#2020-01-16|1419.65
#2020-01-17|1426.20
#2020-01-20|1420.57
#2020-01-21|1399.62
#2020-01-22|1408.24
#2020-01-23|1401.03
#2020-01-24|1400.93
#2020-01-27|1382.19
#2020-01-28|1383.47
#2020-01-29|1375.15
#2020-01-30|1339.72
#2020-01-31|1330.07
#2020-02-03|1325.25
#2020-02-04|1353.17
#2020-02-05|1360.97
#2020-02-06|1372.98
#2020-02-07|1361.41
#2020-02-10|1354.65
#2020-02-11|1369.59
#2020-02-12|1379.66
#2020-02-13|1378.45
#2020-02-14|1376.42
#2020-02-17|1377.81
#2020-02-18|1363.34
#2020-02-19|1373.18
#2020-02-20|1363.57
#2020-02-21|1354.78
#2020-02-24|1323.93
#2020-02-25|1324.62
#2020-02-26|1303.70
#2020-02-27|1289.77
#2020-02-28|1255.93
#2020-03-02|1265.24
#2020-03-03|1281.61
#2020-03-04|1286.27
#2020-03-05|1285.01
#2020-03-06|1253.51
#2020-03-09|1174.81
#2020-03-10|1190.76
#2020-03-11|1173.29
#2020-03-12|1084.24
#2020-03-13|1098.16
#2020-03-16|1019.50
#2020-03-17|1007.90
#2020-03-18| 955.31
#2020-03-19| 927.41
#2020-03-20| 976.31
#2020-03-23| 910.16
#2020-03-24| 954.27
#2020-03-25|1000.44
#2020-03-26|1025.39
#2020-03-27|1014.15
#2020-03-30| 996.09
#2020-03-31|1015.29
#2020-04-01| 992.74
#2020-04-02|1001.41
#2020-04-03| 990.31
#2020-04-06|1011.86
#2020-04-07|1047.46
#2020-04-08|1046.06
#2020-04-09|1065.45
#2020-04-10|1066.30
#2020-04-13|1061.07
#2020-04-14|1075.66
#2020-04-15|1065.09
#2020-04-16|1058.96
#2020-04-17|1081.07
#2020-04-20|1081.48
#2020-04-21|1054.67
#2020-04-22|1066.16
#2020-04-23|1072.61
#2020-04-24|1054.94
#2020-04-27|1075.15
#2020-04-28|1089.00
#2020-04-29|1110.54
#2020-04-30|1122.19
#2020-05-01|1118.10
#2020-05-04|1078.38
#2020-05-05|1085.33
#2020-05-06|1086.08
#2020-05-07|1081.03
#2020-05-08|1098.08
#2020-05-11|1104.53
#2020-05-12|1097.22
#2020-05-13|1098.05
#2020-05-14|1085.93
#2020-05-15|1084.93
#2020-05-18|1088.53
#2020-05-19|1100.99
#2020-05-20|1113.10
#2020-05-21|1116.67
#2020-05-22|1090.13
#2020-05-25|1101.29
#2020-05-26|1118.76
#2020-05-27|1124.28
#2020-05-28|1122.75
#2020-05-29|1126.30
#2020-06-01|1154.41
#2020-06-02|1175.05
#2020-06-03|1198.79
#2020-06-04|1202.65
#2020-06-05|1219.24
#2020-06-08|1227.88
#2020-06-09|1227.99
#2020-06-10|1229.25
#2020-06-11|1207.75
#2020-06-12|1200.23
#2020-06-15|1174.96
#2020-06-16|1199.71
#2020-06-17|1205.20
#2020-06-18|1208.43
#2020-06-19|1216.98
#2020-06-22|1220.39
#2020-06-23|1237.77
#2020-06-24|1228.70
#2020-06-25|1226.28
#2020-06-26|1217.99
#2020-06-29|1214.61
#2020-06-30|1216.62
#2020-07-01|1227.42
#2020-07-02|1255.63
#2020-07-03|1269.93
#2020-07-06|1297.38
#2020-07-07|1289.07
#2020-07-08|1304.21
#2020-07-09|1314.08
#2020-07-10|1300.48
#2020-07-13|1306.81
#2020-07-14|1289.77
#2020-07-15|1298.95
#2020-07-16|1278.95
#2020-07-17|1291.57
#2020-07-20|1300.36
#2020-07-21|1330.16
#2020-07-22|1322.06
#2020-07-23|1326.68
#2020-07-24|1305.21
#2020-07-27|1317.60
#2020-07-28|1328.82
#2020-07-29|1330.54
#2020-07-30|1324.76
#2020-07-31|1319.24
#2020-08-03|1308.33
#2020-08-04|1324.36
#2020-08-05|1339.54
#2020-08-06|1342.30
#2020-08-07|1325.99
#2020-08-10|1322.38
#2020-08-11|1327.15
#2020-08-12|1323.54
#2020-08-13|1327.56
#2020-08-14|1326.38
#2020-08-17|1330.03
#2020-08-18|1340.76
#2020-08-19|1332.98
#2020-08-20|1312.24
#2020-08-21|1325.78
#2020-08-24|1344.20
#2020-08-25|1343.95
#2020-08-26|1347.48
#2020-08-27|1351.28
#2020-08-28|1354.65
#2020-08-31|1328.51
#2020-09-01|1349.05
#2020-09-02|1349.30
#2020-09-03|1341.53
#2020-09-04|1330.41
#2020-09-07|1322.95
#2020-09-08|1317.39
#2020-09-09|1315.44
#2020-09-10|1316.10
#2020-09-11|1322.51
#2020-09-14|1335.32
#2020-09-15|1342.15
#2020-09-16|1350.98
#2020-09-17|1338.80
#2020-09-18|1339.94
#2020-09-21|1310.50
#2020-09-22|1304.98
#2020-09-23|1298.94
#2020-09-24|1272.67
#2020-09-25|1273.11
#2020-09-28|1287.49
#2020-09-29|1285.72
#2020-09-30|1300.35
#2020-10-01|1307.52
#2020-10-02|1306.58
#2020-10-05|1320.17
#2020-10-06|1333.56
#2020-10-07|1341.21
#2020-10-08|1354.36
#2020-10-09|1357.23
#2020-10-12|1372.65
#2020-10-13|1370.17
#2020-10-14|1377.69
#2020-10-15|1350.32
#2020-10-16|1358.48
#2020-10-19|1366.26
#2020-10-20|1372.50
#2020-10-21|1378.84
#2020-10-22|1380.60
#2020-10-23|1377.99
#2020-10-26|1372.74
#2020-10-27|1374.29
#2020-10-28|1364.11
#2020-10-29|1357.70
#2020-10-30|1339.89
#2020-11-02|1351.02
#2020-11-03|1367.58
#2020-11-04|1365.09
#2020-11-05|1413.94
#2020-11-06|1416.26
#2020-11-09|1445.51
#2020-11-10|1435.36
#2020-11-11|1414.78
#2020-11-12|1419.38
#2020-11-13|1429.69
#2020-11-16|1443.45
#2020-11-17|1443.74
#2020-11-18|1456.31
#2020-11-19|1442.50
#2020-11-20|1452.86
#2020-11-23|1468.30
#2020-11-24|1473.33
#2020-11-25|1462.71
#2020-11-26|1478.53
#2020-11-27|1479.77
#2020-11-30|1453.41
#2020-12-01|1476.95
#2020-12-02|1477.61
#2020-12-03|1489.58
#2020-12-04|1503.24
#2020-12-07|1503.21
#2020-12-08|1508.85
#2020-12-09|1511.91
#2020-12-10|1506.55
#2020-12-11|1512.70
#2020-12-14|1504.25
#2020-12-15|1499.85
#2020-12-16|1518.22
#2020-12-17|1533.20
#2020-12-18|1528.10
#2020-12-21|1506.81
#2020-12-22|1501.23
#2020-12-23|1510.47
#2020-12-24|1504.93
#2020-12-25|1507.41
#2020-12-28|1495.63
#2020-12-29|1512.44
#2020-12-30|1537.50
#2020-12-31|1541.24
#2021-01-01|1542.24
#2021-01-04|1552.20
#2021-01-05|1556.94
#2021-01-06|1565.21
#2021-01-07|1563.17
#2021-01-08|1587.79
#2021-01-11|1585.92
#2021-01-12|1592.91
#2021-01-13|1605.39
#2021-01-14|1621.56
#2021-01-15|1613.82
#2021-01-18|1622.04
#2021-01-19|1642.78
#2021-01-20|1669.85
#2021-01-21|1669.72
#2021-01-22|1647.89
#2021-01-25|1666.82
#2021-01-26|1641.61
#2021-01-27|1626.79
#2021-01-28|1599.92
#2021-01-29|1579.06
#2021-02-01|1618.19
#2021-02-02|1652.55
#2021-02-03|1662.99
#2021-02-04|1658.02
#2021-02-05|1664.27
#2021-02-08|1671.62
#2021-02-09|1676.25
#2021-02-10|1691.40
#2021-02-11|1696.45
#2021-02-12|1697.73
#2021-02-15|1703.95
#2021-02-16|1709.23
#2021-02-17|1725.13
#2021-02-18|1704.76
#2021-02-19|1702.36
#2021-02-22|1668.14
#2021-02-23|1670.72
#2021-02-24|1648.62
#2021-02-25|1659.21
#2021-02-26|1600.10
#2021-03-01|1626.39
#2021-03-02|1623.02
#2021-03-03|1653.58
#2021-03-04|1620.38
#2021-03-05|1608.11
#2021-03-08|1574.01
#2021-03-09|1577.74
#2021-03-10|1599.23
#2021-03-11|1630.51
#2021-03-12|1617.65
#2021-03-15|1606.58
#2021-03-16|1615.97
#2021-03-17|1609.20
#2021-03-18|1621.90
#2021-03-19|1611.03
#2021-03-22|1608.73
#2021-03-23|1596.52
#2021-03-24|1573.31
#2021-03-25|1558.83
#2021-03-26|1578.89
#2021-03-29|1581.34
#2021-03-30|1594.98
#2021-03-31|1587.57
#2021-04-01|1616.28
#2021-04-02|1616.49
#2021-04-05|1614.91
#2021-04-06|1621.38
#2021-04-07|1613.42
#2021-04-08|1619.14
#2021-04-09|1605.48
#2021-04-12|1593.15
#2021-04-13|1591.78
#2021-04-14|1610.59
#2021-04-15|1616.60
#2021-04-16|1630.01
#2021-04-19|1629.11
#2021-04-20|1628.21
#2021-04-21|1611.89
#2021-04-22|1616.28
#2021-04-23|1629.51
#2021-04-26|1638.74
#2021-04-27|1641.57
#2021-04-28|1651.45
#2021-04-29|1656.28
#2021-04-30|1633.29
#2021-05-03|1625.15
#2021-05-04|1616.96
#2021-05-05|1612.73
#2021-05-06|1625.16
#2021-05-07|1636.88
#2021-05-10|1635.88
#2021-05-11|1604.68
#2021-05-12|1595.49
#2021-05-13|1572.78
#2021-05-14|1578.97
#2021-05-17|1583.18
#2021-05-18|1614.26
#2021-05-19|1608.00
#2021-05-20|1606.54
#2021-05-21|1617.04
#2021-05-24|1615.18
#2021-05-25|1634.28
#2021-05-26|1643.85
#2021-05-27|1649.57
#2021-05-28|1657.44
#2021-05-31|1681.02
#2021-06-01|1695.92
#2021-06-02|1696.26
#2021-06-03|1692.06
#2021-06-04|1688.34
#2021-06-07|1688.81
#2021-06-08|1685.47
#2021-06-09|1679.77
#2021-06-10|1688.15
#2021-06-11|1689.91
#2021-06-14|1690.94
#2021-06-15|1689.26
#2021-06-16|1676.23
#2021-06-17|1669.03
#2021-06-18|1670.37
#2021-06-21|1656.72
#2021-06-22|1649.51
#2021-06-23|1667.02
#2021-06-24|1674.55
#2021-06-25|1688.69
#2021-06-28|1691.88
#2021-06-29|1687.78
#2021-06-30|1684.38
#2021-07-01|1680.79
#2021-07-02|1666.05
#2021-07-05|1664.26
#2021-07-06|1655.99
#2021-07-07|1652.28
#2021-07-08|1622.25
#2021-07-09|1625.04
#2021-07-12|1637.21
#2021-07-13|1651.98
#2021-07-14|1655.27
#2021-07-15|1668.36
#2021-07-16|1661.43
#2021-07-19|1631.62
#2021-07-20|1620.12
#2021-07-21|1618.97
#2021-07-22|1639.93
#2021-07-23|1628.65
#2021-07-26|1589.52
#2021-07-27|1550.20
#2021-07-28|1563.57
#2021-07-29|1606.20
#2021-07-30|1582.61
#2021-08-02|1600.45
#2021-08-03|1600.74
#2021-08-04|1610.02
#2021-08-05|1604.80
#2021-08-06|1597.51
#2021-08-09|1596.27
#2021-08-10|1608.09
#2021-08-11|1607.42
#2021-08-12|1602.95
#2021-08-13|1595.16
#2021-08-16|1582.85
#2021-08-17|1562.23
#2021-08-18|1569.30
#2021-08-19|1536.23
#2021-08-20|1521.50
#2021-08-23|1541.00
#2021-08-24|1579.60
#2021-08-25|1589.51
#2021-08-26|1581.26
#2021-08-27|1592.07
#2021-08-30|1610.59
#2021-08-31|1636.81
#2021-09-01|1638.22
#2021-09-02|1640.81
#2021-09-03|1643.52
#2021-09-06|1655.18
#2021-09-07|1655.13
#2021-09-08|1641.83
#2021-09-09|1625.03
#2021-09-10|1640.38
#2021-09-13|1629.61
#2021-09-14|1621.93
#2021-09-15|1610.19
#2021-09-16|1598.78
#2021-09-17|1599.64
#2021-09-20|1570.18
#2021-09-21|1575.50
#2021-09-22|1574.37
#2021-09-23|1593.93
#2021-09-24|1585.28
#2021-09-27|1583.40
#2021-09-28|1580.17
#2021-09-29|1569.54
#2021-09-30|1566.73
#2021-10-01|1562.32
#2021-10-04|1546.50
#2021-10-05|1546.70
#2021-10-06|1534.40
#2021-10-07|1569.66
#2021-10-08|1575.00
#2021-10-11|1589.99
#2021-10-12|1576.27
#2021-10-13|1580.58
#2021-10-14|1587.77
#2021-10-15|1610.93
#2021-10-18|1611.30
#2021-10-19|1620.33
#2021-10-20|1631.72
#2021-10-21|1619.52
#2021-10-22|1619.38
#2021-10-25|1620.57
#2021-10-26|1620.85
#2021-10-27|1603.83
#2021-10-28|1592.26
#2021-10-29|1580.57
#2021-11-01|1577.06
#2021-11-02|1576.94
#2021-11-03|1579.86
#2021-11-04|1588.34
#2021-11-05|1584.95
#2021-11-08|1590.87
#2021-11-09|1598.86
#2021-11-10|1604.61
#2021-11-11|1607.96
#2021-11-12|1615.23
#2021-11-15|1619.00
#2021-11-16|1624.44
#2021-11-17|1621.99
#2021-11-18|1603.44
#2021-11-19|1592.29
#2021-11-22|1579.26
#2021-11-23|1567.91
#2021-11-24|1563.65
#2021-11-25|1573.01
#2021-11-26|1528.06
#2021-11-29|1524.73
#2021-11-30|1517.28
#2021-12-01|1530.15
#2021-12-02|1541.41
#2021-12-03|1529.40
#2021-12-06|1508.33
#2021-12-07|1540.37
#2021-12-08|1547.88
#2021-12-09|1557.24
#2021-12-10|1546.54
#2021-12-13|1537.43
#2021-12-14|1523.44
#2021-12-15|1514.82
#2021-12-16|1525.51
#2021-12-17|1512.03
#2021-12-20|1481.29
#2021-12-21|1497.64
#2021-12-22|1506.76
#2021-12-23|1519.22
#2021-12-24|1519.90
#2021-12-27|1525.25
#2021-12-28|1531.66
#2021-12-29|1523.64
#2021-12-30|1526.69
#2021-12-31|1544.64
#2022-01-03|1545.41
#2022-01-04|1551.03
#2022-01-05|1537.86
#2022-01-06|1533.87
#2022-01-07|1544.97
#2022-01-10|1556.59
#2022-01-11|1565.37
#2022-01-12|1596.81
#2022-01-13|1596.11
#2022-01-14|1590.18
#2022-01-17|1587.56
#2022-01-18|1570.55
#2022-01-19|1567.32
#2022-01-20|1590.31
#2022-01-21|1577.55
#2022-01-24|1549.19
#2022-01-25|1537.98
#2022-01-26|1541.95
#2022-01-27|1520.51
#2022-01-28|1514.09
#2022-01-31|1537.07
#2022-02-01|1544.86
#2022-02-02|1546.33
#2022-02-03|1541.97
#2022-02-04|1554.92
#2022-02-07|1553.36
#2022-02-08|1550.41
#2022-02-09|1577.03
#2022-02-10|1592.94
#2022-02-11|1581.75
#2022-02-14|1551.97
#2022-02-15|1563.78
#2022-02-16|1582.79
#2022-02-17|1582.60
#2022-02-18|1570.50
#2022-02-21|1554.93
#2022-02-22|1537.84
#2022-02-23|1541.67
#2022-02-24|1475.89
#2022-02-25|1495.88
#2022-02-28|1495.44
#2022-03-01|1503.64
#2022-03-02|1490.03
#2022-03-03|1495.26
#2022-03-04|1460.65
#2022-03-07|1410.65
#2022-03-08|1386.90
#2022-03-09|1406.18
#2022-03-10|1424.47
#2022-03-11|1404.98
#2022-03-14|1366.79
#2022-03-15|1324.00
#2022-03-16|1393.48
#2022-03-17|1454.12
#2022-03-18|1453.36
#2022-03-21|1445.39
#2022-03-22|1469.32
#2022-03-23|1481.94
#2022-03-24|1477.97
#2022-03-25|1462.15
#2022-03-28|1462.44
#2022-03-29|1478.91
#2022-03-30|1498.06
#2022-03-31|1489.42
#2022-04-01|1495.60
#2022-04-04|1519.69
#2022-04-05|1513.63
#2022-04-06|1493.26
#2022-04-07|1469.24
#2022-04-08|1473.24
#2022-04-11|1447.01
#2022-04-12|1446.34
#2022-04-13|1454.62
#2022-04-14|1454.81
#2022-04-15|1450.02
#2022-04-18|1440.45
#2022-04-19|1423.11
#2022-04-20|1427.05
#2022-04-21|1418.66
#2022-04-22|1400.70
#2022-04-25|1360.73
#2022-04-26|1367.71
#2022-04-27|1358.72
#2022-04-28|1373.05
#2022-04-29|1401.17
#2022-05-02|1396.22
#2022-05-03|1390.83
#2022-05-04|1378.78
#2022-05-05|1375.37
#2022-05-06|1337.34
#2022-05-09|1315.35
#2022-05-10|1305.78
#2022-05-11|1311.80
#2022-05-12|1282.84
#2022-05-13|1302.36
#2022-05-16|1310.09
#2022-05-17|1342.76
#2022-05-18|1345.01
#2022-05-19|1319.35
#2022-05-20|1349.16
#2022-05-23|1349.87
#2022-05-24|1331.88
#2022-05-25|1331.53
#2022-05-26|1336.47
#2022-05-27|1365.44
#2022-05-30|1392.26
#2022-05-31|1408.59
#2022-06-01|1395.03
#2022-06-02|1389.14
#2022-06-03|1386.13
#2022-06-06|1397.62
#2022-06-07|1386.79
#2022-06-08|1404.53
#2022-06-09|1398.08
#2022-06-10|1381.37
#2022-06-13|1333.36
#2022-06-14|1331.99
#2022-06-15|1338.18
#2022-06-16|1319.17
#2022-06-17|1313.36
#2022-06-20|1312.59
#2022-06-21|1335.67
#2022-06-22|1306.72
#2022-06-23|1310.92
#2022-06-24|1329.91
#2022-06-27|1352.90
#2022-06-28|1351.02
#2022-06-29|1331.95
#2022-06-30|1314.48
#2022-07-01|1302.03
#2022-07-04|1303.34
#2022-07-05|1299.06
#2022-07-06|1290.09
#2022-07-07|1307.13
#2022-07-08|1315.54
#2022-07-11|1291.74
#2022-07-12|1270.47
#2022-07-13|1274.96
#2022-07-14|1269.90
#2022-07-15|1265.31
#2022-07-18|1286.86
#2022-07-19|1286.03
#2022-07-20|1295.38
#2022-07-21|1297.78
#2022-07-22|1302.10
#2022-07-25|1298.63
#2022-07-26|1301.02
#2022-07-27|1302.12
#2022-07-28|1312.83
#2022-07-29|1308.11
#2022-08-01|1311.28
#2022-08-02|1294.90
#2022-08-03|1297.13
#2022-08-04|1310.03
#2022-08-05|1321.71
#2022-08-08|1321.78
#2022-08-09|1321.88
#2022-08-10|1317.68
#2022-08-11|1338.62
#2022-08-12|1346.84
#2022-08-15|1344.96
#2022-08-16|1343.95
#2022-08-17|1347.60
#2022-08-18|1341.24
#2022-08-19|1331.32
#2022-08-22|1317.95
#2022-08-23|1320.08
#2022-08-24|1313.80
#2022-08-25|1336.95
#2022-08-26|1341.81
#2022-08-29|1324.51
#2022-08-30|1326.79
#2022-08-31|1325.54
#2022-09-01|1306.46
#2022-09-02|1303.85
#2022-09-05|1300.87
#2022-09-06|1296.72
#2022-09-07|1286.13
#2022-09-08|1290.21
#2022-09-09|1309.89
#2022-09-12|1321.04
#2022-09-13|1317.19
#2022-09-14|1297.10
#2022-09-15|1293.67
#2022-09-16|1271.80
#2022-09-19|1266.81
#2022-09-20|1279.25
#2022-09-21|1262.18
#2022-09-22|1249.89
#2022-09-23|1224.50
#2022-09-26|1203.83
#2022-09-27|1206.05
#2022-09-28|1182.58
#2022-09-29|1177.24
#2022-09-30|1183.71
#2022-10-03|1183.31
#2022-10-04|1204.59
#2022-10-05|1228.85
#2022-10-06|1231.24
#2022-10-07|1212.59
#2022-10-10|1196.61
#2022-10-11|1168.40
#2022-10-12|1165.16
#2022-10-13|1150.73
#2022-10-14|1161.62
#2022-10-17|1164.84
#2022-10-18|1182.37
#2022-10-19|1166.49
#2022-10-20|1163.83
#2022-10-21|1164.02
#2022-10-24|1131.21
#2022-10-25|1133.55
#2022-10-26|1140.20
#2022-10-27|1153.11
#2022-10-28|1135.33
#2022-10-31|1139.99
#2022-11-01|1168.12
#2022-11-02|1175.92
#2022-11-03|1160.45
#2022-11-04|1191.65
#2022-11-07|1207.12
#2022-11-08|1207.63
#2022-11-09|1207.83
#2022-11-10|1191.13
#2022-11-11|1249.78
#2022-11-14|1259.62
#2022-11-15|1290.73
#2022-11-16|1284.10
#2022-11-17|1268.80
#2022-11-18|1271.08
#2022-11-21|1259.02
#2022-11-22|1255.79
#2022-11-23|1261.15
#2022-11-24|1280.04
#2022-11-25|1273.99
#2022-11-28|1263.19
#2022-11-29|1291.95
#2022-11-30|1313.87
#2022-12-01|1323.28
#2022-12-02|1319.64
#2022-12-05|1336.85
#2022-12-06|1322.66
#2022-12-07|1304.15
#2022-12-08|1319.07
#2022-12-09|1330.55
#2022-12-12|1311.78
#2022-12-13|1314.28
#2022-12-14|1324.14
#2022-12-15|1306.63
#2022-12-16|1300.85
#2022-12-19|1303.73
#2022-12-20|1292.97
#2022-12-21|1295.18
#2022-12-22|1311.11
#2022-12-23|1301.43
#2022-12-26|1304.64
#2022-12-27|1303.84
#2022-12-28|1310.35
#2022-12-29|1309.00
#2022-12-30|1308.20
#2023-01-02|1307.62
#2023-01-03|1316.28
#2023-01-04|1329.84
#2023-01-05|1339.56
#2023-01-06|1345.37
#2023-01-09|1376.41
#2023-01-10|1377.15
#2023-01-11|1383.08
#2023-01-12|1383.84
#2023-01-13|1397.89
#2023-01-16|1396.54
#2023-01-17|1395.62
#2023-01-18|1403.59
#2023-01-19|1395.99
#2023-01-20|1407.31
#2023-01-23|1409.91
#2023-01-24|1410.70
#2023-01-25|1409.48
#2023-01-26|1422.97
#2023-01-27|1420.60
#2023-01-30|1413.41
#2023-01-31|1401.39
#2023-02-01|1414.61
#2023-02-02|1419.24
#2023-02-03|1412.43
#2023-02-06|1381.63
#2023-02-07|1382.04
#2023-02-08|1388.15
#2023-02-09|1393.71
#2023-02-10|1378.78
#2023-02-13|1379.13
#2023-02-14|1379.22
#2023-02-15|1369.21
#2023-02-16|1376.93
#2023-02-17|1363.76
#2023-02-20|1371.04
#2023-02-21|1357.17
#2023-02-22|1340.23
#2023-02-23|1348.82
#2023-02-24|1327.51
#2023-02-27|1323.72
#2023-02-28|1316.87
#2023-03-01|1346.38
#2023-03-02|1335.93
#2023-03-03|1347.88
#2023-03-06|1354.57
#2023-03-07|1350.05
#2023-03-08|1339.99
#2023-03-09|1327.69
#2023-03-10|1304.76
#2023-03-13|1307.73
#2023-03-14|1287.52
#2023-03-15|1287.56
#2023-03-16|1282.79
#2023-03-17|1296.96
#2023-03-20|1284.59
#2023-03-21|1297.79
#2023-03-22|1310.14
#2023-03-23|1328.10
#2023-03-24|1324.92
#2023-03-27|1314.82
#2023-03-28|1322.33
#2023-03-29|1339.87
#2023-03-30|1346.08
#2023-03-31|1352.58
#2023-04-03|1350.65
#2023-04-04|1346.14
#2023-04-05|1345.73
#2023-04-06|1345.37
#2023-04-07|1345.91
#2023-04-10|1347.55
#2023-04-11|1359.55
#2023-04-12|1356.17
#2023-04-13|1359.36
#2023-04-14|1363.20
#2023-04-17|1366.79
#2023-04-18|1361.51
#2023-04-19|1346.48
#2023-04-20|1345.78
#2023-04-21|1334.35
#2023-04-24|1333.63
#2023-04-25|1316.45
#2023-04-26|1321.01
#2023-04-27|1326.38
#2023-04-28|1334.69
#2023-05-01|1335.09
#2023-05-02|1330.36
#2023-05-03|1324.96
#2023-05-04|1334.03
#2023-05-05|1342.46
#2023-05-08|1353.80
#2023-05-09|1343.19
#2023-05-10|1343.40
#2023-05-11|1340.51
#2023-05-12|1336.99
#2023-05-15|1344.60
#2023-05-16|1348.03
#2023-05-17|1340.92
#2023-05-18|1344.95
#2023-05-19|1340.35
#2023-05-22|1346.87
#2023-05-23|1340.62
#2023-05-24|1331.03
#2023-05-25|1323.55
#2023-05-26|1334.45
#2023-05-29|1335.44
#2023-05-30|1331.97
#2023-05-31|1317.68
#2023-06-01|1323.09
#2023-06-02|1354.43
#2023-06-05|1357.23
#2023-06-06|1360.01
#2023-06-07|1371.88
#2023-06-08|1368.71
#2023-06-09|1378.73
#2023-06-12|1381.00
#2023-06-13|1394.56
#2023-06-14|1399.14
#2023-06-15|1413.77
#2023-06-16|1421.85
#2023-06-19|1415.67
#2023-06-20|1402.52
#2023-06-21|1393.81
#2023-06-22|1387.89
#2023-06-23|1376.11
#2023-06-26|1372.13
#2023-06-27|1379.86
#2023-06-28|1378.87
#2023-06-29|1375.15
#2023-06-30|1381.06
#2023-07-03|1401.66
#2023-07-04|1406.43
#2023-07-05|1396.90
#2023-07-06|1374.51
#2023-07-07|1370.30
#2023-07-10|1372.83
#2023-07-11|1387.82
#2023-07-12|1401.45
#2023-07-13|1421.60
#2023-07-14|1431.78
#2023-07-17|1433.92
#2023-07-18|1425.74
#2023-07-19|1422.84
#2023-07-20|1421.13
#2023-07-21|1417.63
#2023-07-24|1411.57
#2023-07-25|1437.71
#2023-07-26|1438.93
#2023-07-27|1445.27
#2023-07-28|1454.94
#2023-07-31|1460.32
#2023-08-01|1454.20
#2023-08-02|1423.76
#2023-08-03|1416.30
#2023-08-04|1423.56
#2023-08-07|1423.90
#2023-08-08|1406.77
#2023-08-09|1412.71
#2023-08-10|1411.62
#2023-08-11|1399.52
#2023-08-14|1382.63
#2023-08-15|1377.40
#2023-08-16|1372.59
#2023-08-17|1369.16
#2023-08-18|1356.03
#2023-08-21|1352.38
#2023-08-22|1364.07
#2023-08-23|1373.19
#2023-08-24|1386.71
#2023-08-25|1370.55
#2023-08-28|1379.48
#2023-08-29|1393.21
#2023-08-30|1393.47
#2023-08-31|1380.21
#2023-09-01|1385.25
#2023-09-04|1401.05
#2023-09-05|1388.59
#2023-09-06|1384.18
#2023-09-07|1375.65
#2023-09-08|1376.94
#2023-09-11|1380.96
#2023-09-12|1379.84
#2023-09-13|1380.14
#2023-09-14|1389.88
#2023-09-15|1392.06
#2023-09-18|1379.45
#2023-09-19|1378.91
#2023-09-20|1372.52
#2023-09-21|1352.41
#2023-09-22|1364.39
#2023-09-25|1354.86
#2023-09-26|1341.10
#2023-09-27|1341.91
#2023-09-28|1334.92
#2023-09-29|1349.70
#2023-10-02|1347.70
#2023-10-03|1325.54
#2023-10-04|1313.89
#2023-10-05|1318.20
#2023-10-06|1328.75
#2023-10-09|1327.10
#2023-10-10|1342.73
#2023-10-11|1358.62
#2023-10-12|1366.43
#2023-10-13|1350.24
#2023-10-16|1343.44
#2023-10-17|1347.72
#2023-10-18|1331.95
#2023-10-19|1319.32
#2023-10-20|1312.49
#2023-10-23|1304.70
#2023-10-24|1304.58
#2023-10-25|1306.03
#2023-10-26|1296.76
#2023-10-27|1309.84
#2023-10-30|1310.83
#2023-10-31|1300.58
#2023-11-01|1300.42
#2023-11-02|1320.53
#2023-11-03|1345.96
#2023-11-06|1365.05
#2023-11-07|1358.04
#2023-11-08|1357.68
#2023-11-09|1354.97
#2023-11-10|1343.76
#2023-11-13|1352.59
#2023-11-14|1361.74
#2023-11-15|1391.51
#2023-11-16|1390.24
#2023-11-17|1382.20
#2023-11-20|1393.83
#2023-11-21|1398.68
#2023-11-22|1394.20
#2023-11-23|1401.42
#2023-11-24|1391.89
#2023-11-27|1388.82
#2023-11-28|1395.20
#2023-11-29|1392.04
#2023-11-30|1394.71
#2023-12-01|1393.41
#2023-12-04|1392.01
#2023-12-05|1384.49
#2023-12-06|1390.27
#2023-12-07|1384.66
#2023-12-08|1388.26
#2023-12-11|1382.80
#2023-12-12|1385.58
#2023-12-13|1385.17
#2023-12-14|1412.03
#2023-12-15|1425.69
#2023-12-18|1420.09
#2023-12-19|1420.69
#2023-12-20|1415.26
#2023-12-21|1419.05
#2023-12-22|1410.17
#2023-12-25|1409.88
#2023-12-26|1417.89
#2023-12-27|1435.56
#2023-12-28|1452.11
#2023-12-29|1453.37
#2024-01-01|1454.05
#2024-01-02|1440.25
#2024-01-03|1425.26
#2024-01-04|1429.08
#2024-01-05|1428.35
#2024-01-08|1420.12
#2024-01-09|1413.33
#2024-01-10|1410.46
#2024-01-11|1418.44
#2024-01-12|1423.59
#2024-01-15|1422.66
#2024-01-16|1401.96
#2024-01-17|1370.38
#2024-01-18|1373.03
#2024-01-19|1385.42
#2024-01-22|1376.17
#2024-01-23|1380.57
#2024-01-24|1401.99
#2024-01-25|1411.12
#2024-01-26|1406.02
#2024-01-29|1416.24
#2024-01-30|1403.28
#2024-01-31|1398.76
#2024-02-01|1405.32
#2024-02-02|1409.18
#2024-02-05|1402.75
#2024-02-06|1428.31
#2024-02-07|1427.37
#2024-02-08|1416.35
#2024-02-09|1412.68
#2024-02-12|1410.83
#2024-02-13|1409.92
#2024-02-14|1415.56
#2024-02-15|1430.93
#2024-02-16|1444.24
#2024-02-19|1440.59
#2024-02-20|1448.16
#2024-02-21|1450.34
#2024-02-22|1464.60
#2024-02-23|1461.86
#2024-02-26|1458.76
#2024-02-27|1465.01
#2024-02-28|1448.14
#2024-02-29|1450.65
#2024-03-01|1457.72
#2024-03-04|1466.17
#2024-03-05|1455.98
#2024-03-06|1467.60
#2024-03-07|1471.01
#2024-03-08|1477.57
#2024-03-11|1480.00
#2024-03-12|1493.65
#2024-03-13|1488.79
#2024-03-14|1490.94
#2024-03-15|1473.09
#2024-03-18|1477.10
#2024-03-19|1464.26
#2024-03-20|1467.22
#2024-03-21|1487.96
#2024-03-22|1476.05
#2024-03-25|1474.28
#2024-03-26|1476.98
#2024-03-27|1476.14
#2024-03-28|1481.66
#2024-03-29|1485.15
#2024-04-01|1484.42
#2024-04-02|1496.36
#2024-04-03|1488.54
#2024-04-04|1494.33
#2024-04-05|1492.85
#2024-04-08|1500.25
#2024-04-09|1512.68
#2024-04-10|1516.84
#2024-04-11|1512.11
#2024-04-12|1494.19
#2024-04-15|1475.73
#2024-04-16|1446.74
#2024-04-17|1452.87
#2024-04-18|1457.07
#2024-04-19|1437.58
#2024-04-22|1446.66
#2024-04-23|1461.34
#2024-04-24|1482.29
#2024-04-25|1477.65
#2024-04-26|1497.20
#2024-04-29|1511.91
#2024-04-30|1504.50
#2024-05-01|1504.59
#2024-05-02|1515.67
#2024-05-03|1529.35
#2024-05-06|1537.44
#2024-05-07|1534.76
#2024-05-08|1529.80
#2024-05-09|1527.43
#2024-05-10|1541.04
#2024-05-13|1551.73
#2024-05-14|1558.12
#2024-05-15|1565.31
#2024-05-16|1582.61
#2024-05-17|1589.77
#2024-05-20|1592.32
#2024-05-21|1580.96
#2024-05-22|1584.09
#2024-05-23|1579.63
#2024-05-24|1570.89
#2024-05-27|1580.88
#2024-05-28|1579.46
#2024-05-29|1556.32
#2024-05-30|1538.43
#2024-05-31|1526.30
#2024-06-03|1553.36
#2024-06-04|1524.02
#2024-06-05|1541.35
#2024-06-06|1559.55
#2024-06-07|1556.61
#2024-06-10|1551.63
#2024-06-11|1545.38
#2024-06-12|1547.57
#2024-06-13|1559.41
#2024-06-14|1562.91
#2024-06-17|1559.79
#2024-06-18|1571.00
#2024-06-19|1591.96
#2024-06-20|1594.04
#2024-06-21|1583.74
#2024-06-24|1578.38
#2024-06-25|1581.10
#2024-06-26|1581.66
#2024-06-27|1575.05
#2024-06-28|1580.10
#2024-07-01|1580.85
#2024-07-02|1571.86
#2024-07-03|1593.82
#2024-07-04|1612.05
#2024-07-05|1608.86
#2024-07-08|1614.60
#2024-07-09|1619.52
#2024-07-10|1620.77
#2024-07-11|1641.14
#2024-07-12|1643.77
#2024-07-15|1636.57
#2024-07-16|1632.17
#2024-07-17|1624.14
#2024-07-18|1614.74
#2024-07-19|1589.09
#2024-07-22|1583.20
#2024-07-23|1587.41
#2024-07-24|1580.28
#2024-07-25|1570.49
#2024-07-26|1565.58
#2024-07-29|1568.37
#2024-07-30|1563.84
#2024-07-31|1578.99
#2024-08-01|1585.88
#2024-08-02|1547.10
#2024-08-05|1488.86
#2024-08-06|1505.56
#2024-08-07|1538.34
#2024-08-08|1533.17
#2024-08-09|1560.64
#2024-08-12|1569.11
#2024-08-13|1570.59
#2024-08-14|1578.32
#2024-08-15|1576.47
#2024-08-16|1602.06
#2024-08-19|1619.04
#2024-08-20|1620.35
#2024-08-21|1613.71
#2024-08-22|1612.45
#2024-08-23|1615.50
#2024-08-26|1626.76
#2024-08-27|1622.38
#2024-08-28|1620.62
#2024-08-29|1616.91
#2024-08-30|1624.93
#2024-09-02|1618.56
#2024-09-03|1610.75
#2024-09-04|1588.91
#2024-09-05|1594.33
#2024-09-06|1594.56
#2024-09-09|1580.02
#2024-09-10|1580.26
#2024-09-11|1576.16
#2024-09-12|1601.90
#2024-09-13|1615.38
#2024-09-16|1622.58
#2024-09-17|1630.02
#2024-09-18|1624.51
#2024-09-19|1645.23
#2024-09-20|1654.00
#2024-09-23|1659.51
#2024-09-24|1688.00
#2024-09-25|1698.84
#2024-09-26|1730.13
#2024-09-27|1748.83
#2024-09-30|1745.13
#2024-10-01|1744.11
#2024-10-02|1777.42
#2024-10-03|1750.39
#2024-10-04|1763.79
#2024-10-07|1772.96
#2024-10-08|1717.31
#2024-10-09|1708.60
#2024-10-10|1723.24
#2024-10-11|1728.05
#2024-10-14|1729.19
#2024-10-15|1713.74
#2024-10-16|1707.36
#2024-10-17|1695.89
#2024-10-18|1729.56
#2024-10-21|1717.96
#2024-10-22|1710.21
#2024-10-23|1708.74
#2024-10-24|1698.69
#2024-10-25|1699.89
#2024-10-28|1700.83
#2024-10-29|1696.99
#2024-10-30|1683.43
#2024-10-31|1675.92
#2024-11-01|1681.04
#2024-11-04|1687.03
#2024-11-05|1705.35
#2024-11-06|1697.37
#2024-11-07|1708.55
#2024-11-08|1701.74
#2024-11-11|1688.21
#2024-11-12|1653.17
#2024-11-13|1641.98
#2024-11-14|1627.20
#2024-11-15|1627.44
#2024-11-18|1627.79
#2024-11-19|1638.70
#2024-11-20|1636.35
#2024-11-21|1623.96
#2024-11-22|1630.56
#2024-11-25|1638.25
#2024-11-26|1629.71
#2024-11-27|1632.02
#2024-11-28|1617.45
#2024-11-29|1621.81
#2024-12-02|1634.00
#2024-12-03|1650.81
#2024-12-04|1659.89
#2024-12-05|1664.32
#2024-12-06|1669.54
#2024-12-09|1687.64
#2024-12-10|1678.49
#2024-12-11|1672.59
#2024-12-12|1677.33
#2024-12-13|1667.52
#2024-12-16|1660.34
#2024-12-17|1645.45
#2024-12-18|1646.42
#2024-12-19|1627.68
#2024-12-20|1614.28
#2024-12-23|1628.80
#2024-12-24|1633.43
#2024-12-25|1635.87
#2024-12-26|1636.99
#2024-12-27|1636.23
#2024-12-30|1629.06
#2024-12-31|1624.73
#2025-01-01|1626.48
#2025-01-02|1618.62
#2025-01-03|1618.58
#2025-01-06|1624.37
#2025-01-07|1625.10
#2025-01-08|1605.81
#2025-01-09|1596.91
#2025-01-10|1582.36
#2025-01-13|1553.56
#2025-01-14|1574.88
#2025-01-15|1578.42
#2025-01-16|1594.54
#2025-01-17|1599.56
#2025-01-20|1617.74
#2025-01-21|1619.05
#2025-01-22|1621.11
#2025-01-23|1620.46
#2025-01-24|1631.99
#2025-01-27|1628.06
#2025-01-28|1630.45
#2025-01-29|1635.88
#2025-01-30|1640.92
#2025-01-31|1641.72
#2025-02-03|1613.29
#2025-02-04|1642.10
#2025-02-05|1645.24
#2025-02-06|1655.09
#2025-02-07|1666.43
#2025-02-10|1665.09
#2025-02-11|1658.55
#2025-02-12|1668.73
#2025-02-13|1669.63
#2025-02-14|1690.58
#2025-02-17|1701.00
#2025-02-18|1713.93
#2025-02-19|1706.08
#2025-02-20|1697.87
#2025-02-21|1723.04
#2025-02-24|1705.46
#2025-02-25|1682.96
#2025-02-26|1706.21
#2025-02-27|1690.24
#2025-02-28|1652.83
#2025-03-03|1651.43
#2025-03-04|1643.12
#2025-03-05|1680.59
#2025-03-06|1706.86
#2025-03-07|1704.99
#2025-03-10|1680.11
#2025-03-11|1673.29
#2025-03-12|1674.11
#2025-03-13|1664.78
#2025-03-14|1687.82
#2025-03-17|1701.01
#2025-03-18|1728.05
#2025-03-19|1722.64
#2025-03-20|1717.74
#2025-03-21|1702.04
#2025-03-24|1711.57
#2025-03-25|1701.80
#2025-03-26|1701.20
#2025-03-27|1701.10
#2025-03-28|1688.38
#2025-03-31|1660.17
#2025-04-01|1672.87
#2025-04-02|1677.06
#2025-04-03|1664.53
#2025-04-04|1641.59
#2025-04-07|1511.90
#2025-04-08|1510.60
#2025-04-09|1493.57
#2025-04-10|1541.09
#2025-04-11|1573.51
#2025-04-14|1594.32
#2025-04-15|1614.88
#2025-04-16|1598.56
#2025-04-17|1613.14
#2025-04-18|1614.63
#2025-04-21|1621.01
#2025-04-22|1624.39
#2025-04-23|1659.42
#2025-04-24|1655.64
#2025-04-25|1659.86
#2025-04-28|1671.67
#2025-04-29|1676.97
#2025-04-30|1687.85
#2025-05-01|1687.10
#2025-05-02|1723.44
#2025-05-05|1737.69
#2025-05-06|1730.67
#2025-05-07|1729.23
#2025-05-08|1721.06
#2025-05-09|1730.32
#2025-05-12|1769.18
#2025-05-13|1761.74
#2025-05-14|1789.95
#2025-05-15|1790.29
#2025-05-16|1789.96
#2025-05-19|1783.71
#2025-05-20|1782.03
#2025-05-21|1795.11
#2025-05-22|1780.99
#2025-05-23|1791.97
#2025-05-26|1787.90
#2025-05-27|1782.19
#2025-05-28|1778.76
#2025-05-29|1787.28
#2025-05-30|1769.71
#2025-06-02|1763.07
#2025-06-03|1770.22
#2025-06-04|1787.48
#2025-06-05|1800.17
#2025-06-06|1802.41
#2025-06-09|1817.47
#2025-06-10|1831.57
#2025-06-11|1845.48
#2025-06-12|1832.80
#2025-06-13|1813.89
#2025-06-16|1825.55
#2025-06-17|1823.27
#2025-06-18|1817.02
#2025-06-19|1789.71
#2025-06-20|1804.62
#2025-06-23|1792.30
#2025-06-24|1831.05
#2025-06-25|1846.00
#2025-06-26|1859.87
#2025-06-27|1868.26
#2025-06-30|1855.62
#2025-07-01|1868.91
#2025-07-02|1871.54
#2025-07-03|1880.94
#2025-07-04|1875.58
#2025-07-07|1863.13
#2025-07-08|1867.29
#2025-07-09|1863.01
#2025-07-10|1863.02
#2025-07-11|1859.82
#2025-07-14|1858.77
#2025-07-15|1879.37
#2025-07-16|1880.68
#2025-07-17|1883.50
#2025-07-18|1895.75
#2025-07-21|1899.84
#2025-07-22|1891.30
#2025-07-23|1917.38
#2025-07-24|1918.94
#2025-07-25|1901.78
#2025-07-28|1895.51
#2025-07-29|1892.02
#2025-07-30|1888.15
#2025-07-31|1873.77
#2025-08-01|1855.87
#2025-08-04|1870.93
#2025-08-05|1881.52
#2025-08-06|1879.19
#2025-08-07|1903.10
#2025-08-08|1893.48
#2025-08-11|1898.03
#2025-08-12|1900.34
#2025-08-13|1929.74
#2025-08-14|1922.47
#2025-08-15|1922.97
#2025-08-18|1932.29
#2025-08-19|1930.75
#2025-08-20|1913.14
#2025-08-21|1914.89
#2025-08-22|1917.07
#2025-08-25|1945.14
#2025-08-26|1929.61
#2025-08-27|1924.78
#2025-08-28|1908.50
#2025-08-29|1903.38
#2025-09-01|1922.15
#2025-09-02|1915.36
#2025-09-03|1919.12
#2025-09-04|1910.70
#2025-09-05|1934.49
#2025-09-08|1945.25
#2025-09-09|1965.12
#2025-09-10|1981.60
#2025-09-11|1982.40
#2025-09-12|2004.40
#2025-09-15|2008.99
#2025-09-16|2023.19
#2025-09-17|2039.50
#2025-09-18|2034.82
#2025-09-19|2028.81
#2025-09-22|2027.96
#2025-09-23|2029.72
#2025-09-24|2035.09
#2025-09-25|2021.81
#2025-09-26|1995.26
#2025-09-29|2010.83
#2025-09-30|2022.97
#2025-10-01|2031.70
#2025-10-02|2050.23
#2025-10-03|2061.98
#2025-10-06|2058.70
#2025-10-07|2064.47
#2025-10-08|2057.49
#2025-10-09|2063.15
#2025-10-10|2043.64
#2025-10-13|2025.21
#2025-10-14|2000.32
#2025-10-15|2040.64
#2025-10-16|2054.57
#2025-10-17|2025.96
#2025-10-20|2057.66
#2025-10-21|2061.13
#2025-10-22|2052.42
#2025-10-23|2057.18
#2025-10-24|2062.18
#2025-10-27|2086.13
#2025-10-28|2081.41
#2025-10-29|2095.98
#2025-10-30|2085.74
#2025-10-31|2067.29
#2025-11-03|2074.59
#2025-11-04|2056.12
#2025-11-05|2050.71
#2025-11-06|2065.07
#2025-11-07|2050.42
#2025-11-10|2071.01
#2025-11-11|2073.89
#2025-11-12|2083.70
#2025-11-13|2086.66
#2025-11-14|2057.97
#2025-11-17|2058.46
#2025-11-18|2024.66
#2025-11-19|2024.05
#2025-11-20|2040.20
#2025-11-21|1987.57
#2025-11-24|2002.50
#2025-11-25|2019.88
#2025-11-26|2042.82
#2025-11-27|2040.67
#2025-11-28|2040.90
#2025-12-01|2040.13
#2025-12-02|2043.87
#2025-12-03|2040.11
#2025-12-04|2048.29
#2025-12-05|2052.63
#2025-12-08|2047.10
#2025-12-09|2037.40
#2025-12-10|2042.04
#2025-12-11|2036.70
#2025-12-12|2058.30
#2025-12-15|2039.97
#2025-12-16|2009.53
#2025-12-17|2014.15
#2025-12-18|2015.38
#2025-12-19|2035.04
#2025-12-22|2050.82
#2025-12-23|2056.25
#2025-12-24|2057.75
#2025-12-25|2057.30
#2025-12-26|2059.67
#2025-12-29|2055.03
#2025-12-30|2060.91
#2025-12-31|2065.70
#2026-01-01|2066.82
#2026-01-02|2096.99
#2026-01-05|2119.52
#2026-01-06|2139.70
#2026-01-07|2130.41
#2026-01-08|2111.30
#2026-01-09|2108.81
#2026-01-12|2129.19
#2026-01-13|2136.05
#2026-01-14|2150.21
#2026-01-15|2144.18
#2026-01-16|2151.80
#2026-01-19|2148.21
#2026-01-20|2140.50
#2026-01-21|2133.23
#2026-01-22|2155.66
#2026-01-23|2159.46
#2026-01-26|2167.85
#2026-01-27|2189.31
#2026-01-28|2223.24
#2026-01-29|2216.52
#2026-01-30|2178.72
#2026-02-02|2147.78
#2026-02-03|2189.10
#2026-02-04|2181.03
#2026-02-05|2161.46
#2026-02-06|2160.47
#2026-02-09|2201.08
#2026-02-10|2220.01
#2026-02-11|2239.97
#2026-02-12|2232.96
#2026-02-13|2209.07
#2026-02-16|2215.72
#2026-02-17|2214.89
#2026-02-18|2221.75
#2026-02-19|2214.50
#2026-02-20|2209.57
#2026-02-23|2230.65
#2026-02-24|2235.06
#2026-02-25|2259.73
#2026-02-26|2248.33
#2026-02-27|2243.65
#2026-03-02|2198.85
#2026-03-03|2149.96
#2026-03-04|2103.29
#2026-03-05|2119.31
#2026-03-06|2114.75
#2026-03-09|2064.17
#2026-03-10|2117.22
#2026-03-11|2134.95
#2026-03-12|2103.26
#2026-03-13|2073.94
#2026-03-16|2084.90
#2026-03-17|2108.92
#2026-03-18|2124.17
#2026-03-19|2070.53
#2026-03-20|2048.88
#2026-03-23|2005.31
#2026-03-24|2027.96
#2026-03-25|2072.83
#2026-03-26|2053.57
#2026-03-27|2032.30
#2026-03-30|2000.82
#2026-03-31|1994.92
#2026-04-01|2057.04
#2026-04-02|2047.01
#2026-04-03|2046.31
#2026-04-06|2052.43
#2026-04-07|2066.33
#2026-04-08|2160.21
#2026-04-09|2157.79
#2026-04-10|2185.21
#2026-04-13|2171.10
#2026-04-14|2202.64
#2026-04-15|2222.87
#2026-04-16|2243.52
#2026-04-17|2240.86
#2026-04-20|2244.56