Table Data - NASDAQ Emerging Markets Total Return Index
| Title | NASDAQ Emerging Markets Total Return Index |
|---|---|
| Series ID | NASDAQNQEMT |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:59 PM CDT |
| Notes | For more information about this series, see: NQEMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 215.42 |
| 2001-04-02 | 211.05 |
| 2001-04-03 | 205.98 |
| 2001-04-04 | 201.92 |
| 2001-04-05 | 203.59 |
| 2001-04-06 | 206.02 |
| 2001-04-09 | 203.07 |
| 2001-04-10 | 203.30 |
| 2001-04-11 | 207.75 |
| 2001-04-12 | 209.35 |
| 2001-04-13 | . |
| 2001-04-16 | 208.24 |
| 2001-04-17 | 207.96 |
| 2001-04-18 | 213.74 |
| 2001-04-19 | 218.62 |
| 2001-04-20 | 216.64 |
| 2001-04-23 | 216.09 |
| 2001-04-24 | 216.67 |
| 2001-04-25 | 216.30 |
| 2001-04-26 | 217.10 |
| 2001-04-27 | 216.26 |
| 2001-04-30 | 218.82 |
| 2001-05-01 | 218.82 |
| 2001-05-02 | 220.91 |
| 2001-05-03 | 222.65 |
| 2001-05-04 | 219.46 |
| 2001-05-07 | 220.26 |
| 2001-05-08 | 219.32 |
| 2001-05-09 | 219.34 |
| 2001-05-10 | 218.27 |
| 2001-05-11 | 219.36 |
| 2001-05-14 | 217.73 |
| 2001-05-15 | 216.84 |
| 2001-05-16 | 216.27 |
| 2001-05-17 | 221.41 |
| 2001-05-18 | 221.65 |
| 2001-05-21 | 220.80 |
| 2001-05-22 | 222.28 |
| 2001-05-23 | 225.30 |
| 2001-05-24 | 225.13 |
| 2001-05-25 | 224.61 |
| 2001-05-28 | . |
| 2001-05-29 | 222.68 |
| 2001-05-30 | 220.77 |
| 2001-05-31 | 219.37 |
| 2001-06-01 | 217.47 |
| 2001-06-04 | 217.79 |
| 2001-06-05 | 217.80 |
| 2001-06-06 | 220.34 |
| 2001-06-07 | 220.20 |
| 2001-06-08 | 223.62 |
| 2001-06-11 | 222.62 |
| 2001-06-12 | 222.21 |
| 2001-06-13 | 221.34 |
| 2001-06-14 | 219.54 |
| 2001-06-15 | 219.06 |
| 2001-06-18 | 214.68 |
| 2001-06-19 | 214.70 |
| 2001-06-20 | 213.42 |
| 2001-06-21 | 214.12 |
| 2001-06-22 | 213.72 |
| 2001-06-25 | 213.87 |
| 2001-06-26 | 212.07 |
| 2001-06-27 | 212.51 |
| 2001-06-28 | 210.38 |
| 2001-06-29 | 213.58 |
| 2001-07-02 | 213.78 |
| 2001-07-03 | 212.78 |
| 2001-07-04 | . |
| 2001-07-05 | 209.38 |
| 2001-07-06 | 207.01 |
| 2001-07-09 | 204.52 |
| 2001-07-10 | 203.75 |
| 2001-07-11 | 199.58 |
| 2001-07-12 | 201.97 |
| 2001-07-13 | 199.43 |
| 2001-07-16 | 197.76 |
| 2001-07-17 | 197.00 |
| 2001-07-18 | 195.33 |
| 2001-07-19 | 195.69 |
| 2001-07-20 | 195.43 |
| 2001-07-23 | 193.77 |
| 2001-07-24 | 192.25 |
| 2001-07-25 | 193.00 |
| 2001-07-26 | 195.70 |
| 2001-07-27 | 196.46 |
| 2001-07-30 | 196.57 |
| 2001-07-31 | 197.44 |
| 2001-08-01 | 199.33 |
| 2001-08-02 | 202.37 |
| 2001-08-03 | 202.64 |
| 2001-08-06 | 200.20 |
| 2001-08-07 | 198.38 |
| 2001-08-08 | 199.36 |
| 2001-08-09 | 196.91 |
| 2001-08-10 | 197.86 |
| 2001-08-13 | 198.68 |
| 2001-08-14 | 201.70 |
| 2001-08-15 | 202.31 |
| 2001-08-16 | 202.38 |
| 2001-08-17 | 200.44 |
| 2001-08-20 | 197.63 |
| 2001-08-21 | 198.11 |
| 2001-08-22 | 197.50 |
| 2001-08-23 | 197.38 |
| 2001-08-24 | 196.04 |
| 2001-08-27 | 198.65 |
| 2001-08-28 | 198.20 |
| 2001-08-29 | 199.11 |
| 2001-08-30 | 198.19 |
| 2001-08-31 | 196.85 |
| 2001-09-03 | . |
| 2001-09-04 | 196.84 |
| 2001-09-05 | 195.02 |
| 2001-09-06 | 193.01 |
| 2001-09-07 | 192.09 |
| 2001-09-10 | 190.62 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 167.65 |
| 2001-09-18 | 168.49 |
| 2001-09-19 | 170.29 |
| 2001-09-20 | 166.44 |
| 2001-09-21 | 161.42 |
| 2001-09-24 | 162.53 |
| 2001-09-25 | 161.42 |
| 2001-09-26 | 163.27 |
| 2001-09-27 | 162.56 |
| 2001-09-28 | 164.96 |
| 2001-10-01 | 164.55 |
| 2001-10-02 | 162.50 |
| 2001-10-03 | 161.50 |
| 2001-10-04 | 164.69 |
| 2001-10-05 | 166.04 |
| 2001-10-08 | 163.70 |
| 2001-10-09 | 167.69 |
| 2001-10-10 | 168.41 |
| 2001-10-11 | 173.54 |
| 2001-10-12 | 173.03 |
| 2001-10-15 | 171.80 |
| 2001-10-16 | 173.37 |
| 2001-10-17 | 174.78 |
| 2001-10-18 | 173.40 |
| 2001-10-19 | 173.99 |
| 2001-10-22 | 174.02 |
| 2001-10-23 | 175.10 |
| 2001-10-24 | 178.38 |
| 2001-10-25 | 178.88 |
| 2001-10-26 | 179.85 |
| 2001-10-29 | 180.44 |
| 2001-10-30 | 176.18 |
| 2001-10-31 | 176.38 |
| 2001-11-01 | 177.16 |
| 2001-11-02 | 178.62 |
| 2001-11-05 | 181.13 |
| 2001-11-06 | 181.74 |
| 2001-11-07 | 181.80 |
| 2001-11-08 | 183.77 |
| 2001-11-09 | 184.16 |
| 2001-11-12 | 185.00 |
| 2001-11-13 | 185.72 |
| 2001-11-14 | 190.78 |
| 2001-11-15 | 194.48 |
| 2001-11-16 | 195.94 |
| 2001-11-19 | 199.15 |
| 2001-11-20 | 195.82 |
| 2001-11-21 | 196.70 |
| 2001-11-22 | . |
| 2001-11-23 | 199.54 |
| 2001-11-26 | 203.48 |
| 2001-11-27 | 202.56 |
| 2001-11-28 | 197.53 |
| 2001-11-29 | 196.56 |
| 2001-11-30 | 197.53 |
| 2001-12-03 | 201.02 |
| 2001-12-04 | 203.32 |
| 2001-12-05 | 209.75 |
| 2001-12-06 | 214.25 |
| 2001-12-07 | 216.72 |
| 2001-12-10 | 213.39 |
| 2001-12-11 | 212.37 |
| 2001-12-12 | 216.99 |
| 2001-12-13 | 213.26 |
| 2001-12-14 | 212.26 |
| 2001-12-17 | 210.61 |
| 2001-12-18 | 208.76 |
| 2001-12-19 | 207.75 |
| 2001-12-20 | 208.57 |
| 2001-12-21 | 204.98 |
| 2001-12-24 | 206.18 |
| 2001-12-25 | . |
| 2001-12-26 | 209.18 |
| 2001-12-27 | 210.36 |
| 2001-12-28 | 213.90 |
| 2001-12-31 | 216.78 |
| 2002-01-01 | . |
| 2002-01-02 | 218.51 |
| 2002-01-03 | 219.23 |
| 2002-01-04 | 224.22 |
| 2002-01-07 | 228.32 |
| 2002-01-08 | 226.08 |
| 2002-01-09 | 227.20 |
| 2002-01-10 | 224.62 |
| 2002-01-11 | 221.89 |
| 2002-01-14 | 222.06 |
| 2002-01-15 | 219.46 |
| 2002-01-16 | 217.12 |
| 2002-01-17 | 218.14 |
| 2002-01-18 | 217.83 |
| 2002-01-21 | . |
| 2002-01-22 | 220.51 |
| 2002-01-23 | 222.11 |
| 2002-01-24 | 223.86 |
| 2002-01-25 | 227.08 |
| 2002-01-28 | 228.31 |
| 2002-01-29 | 226.34 |
| 2002-01-30 | 223.73 |
| 2002-01-31 | 225.90 |
| 2002-02-01 | 225.10 |
| 2002-02-04 | 224.62 |
| 2002-02-05 | 225.18 |
| 2002-02-06 | 226.44 |
| 2002-02-07 | 224.34 |
| 2002-02-08 | 225.11 |
| 2002-02-11 | 225.30 |
| 2002-02-12 | 225.86 |
| 2002-02-13 | 226.38 |
| 2002-02-14 | 231.15 |
| 2002-02-15 | 231.13 |
| 2002-02-18 | . |
| 2002-02-19 | 229.78 |
| 2002-02-20 | 226.23 |
| 2002-02-21 | 225.61 |
| 2002-02-22 | 224.75 |
| 2002-02-25 | 223.32 |
| 2002-02-26 | 224.39 |
| 2002-02-27 | 229.36 |
| 2002-02-28 | 228.61 |
| 2002-03-01 | 229.60 |
| 2002-03-04 | 235.86 |
| 2002-03-05 | 238.65 |
| 2002-03-06 | 241.11 |
| 2002-03-07 | 239.90 |
| 2002-03-08 | 238.77 |
| 2002-03-11 | 242.07 |
| 2002-03-12 | 241.34 |
| 2002-03-13 | 240.17 |
| 2002-03-14 | 240.42 |
| 2002-03-15 | 238.66 |
| 2002-03-18 | 239.62 |
| 2002-03-19 | 239.77 |
| 2002-03-20 | 241.98 |
| 2002-03-21 | 241.50 |
| 2002-03-22 | 243.68 |
| 2002-03-25 | 242.77 |
| 2002-03-26 | 242.86 |
| 2002-03-27 | 243.53 |
| 2002-03-28 | 244.09 |
| 2002-03-29 | . |
| 2002-04-01 | 243.48 |
| 2002-04-02 | 246.10 |
| 2002-04-03 | 246.34 |
| 2002-04-04 | 245.61 |
| 2002-04-05 | 246.66 |
| 2002-04-08 | 245.42 |
| 2002-04-09 | 243.63 |
| 2002-04-10 | 243.15 |
| 2002-04-11 | 243.93 |
| 2002-04-12 | 246.04 |
| 2002-04-15 | 247.47 |
| 2002-04-16 | 248.93 |
| 2002-04-17 | 254.01 |
| 2002-04-18 | 253.78 |
| 2002-04-19 | 253.58 |
| 2002-04-22 | 253.46 |
| 2002-04-23 | 253.73 |
| 2002-04-24 | 253.89 |
| 2002-04-25 | 250.00 |
| 2002-04-26 | 249.88 |
| 2002-04-29 | 246.00 |
| 2002-04-30 | 245.07 |
| 2002-05-01 | 245.07 |
| 2002-05-02 | 243.96 |
| 2002-05-03 | 245.00 |
| 2002-05-06 | 240.07 |
| 2002-05-07 | 241.17 |
| 2002-05-08 | 243.63 |
| 2002-05-09 | 242.72 |
| 2002-05-10 | 242.04 |
| 2002-05-13 | 241.31 |
| 2002-05-14 | 242.74 |
| 2002-05-15 | 246.40 |
| 2002-05-16 | 245.84 |
| 2002-05-17 | 247.68 |
| 2002-05-20 | 244.68 |
| 2002-05-21 | 241.02 |
| 2002-05-22 | 243.63 |
| 2002-05-23 | 241.62 |
| 2002-05-24 | 245.06 |
| 2002-05-27 | . |
| 2002-05-28 | 243.99 |
| 2002-05-29 | 243.09 |
| 2002-05-30 | 242.77 |
| 2002-05-31 | 239.45 |
| 2002-06-03 | 239.54 |
| 2002-06-04 | 239.27 |
| 2002-06-05 | 238.79 |
| 2002-06-06 | 238.36 |
| 2002-06-07 | 234.13 |
| 2002-06-10 | 235.91 |
| 2002-06-11 | 234.37 |
| 2002-06-12 | 233.79 |
| 2002-06-13 | 235.47 |
| 2002-06-14 | 234.03 |
| 2002-06-17 | 232.76 |
| 2002-06-18 | 233.32 |
| 2002-06-19 | 228.33 |
| 2002-06-20 | 227.95 |
| 2002-06-21 | 227.19 |
| 2002-06-24 | 225.93 |
| 2002-06-25 | 224.65 |
| 2002-06-26 | 217.05 |
| 2002-06-27 | 218.46 |
| 2002-06-28 | 222.82 |
| 2002-07-01 | 220.75 |
| 2002-07-02 | 220.36 |
| 2002-07-03 | 220.85 |
| 2002-07-04 | . |
| 2002-07-05 | 227.26 |
| 2002-07-08 | 229.20 |
| 2002-07-09 | 231.89 |
| 2002-07-10 | 229.43 |
| 2002-07-11 | 225.71 |
| 2002-07-12 | 231.55 |
| 2002-07-15 | 230.43 |
| 2002-07-16 | 228.36 |
| 2002-07-17 | 228.28 |
| 2002-07-18 | 228.64 |
| 2002-07-19 | 225.42 |
| 2002-07-22 | 218.56 |
| 2002-07-23 | 219.80 |
| 2002-07-24 | 213.82 |
| 2002-07-25 | 214.19 |
| 2002-07-26 | 206.86 |
| 2002-07-29 | 206.89 |
| 2002-07-30 | 211.13 |
| 2002-07-31 | 209.35 |
| 2002-08-01 | 208.35 |
| 2002-08-02 | 208.46 |
| 2002-08-05 | 201.13 |
| 2002-08-06 | 199.16 |
| 2002-08-07 | 203.66 |
| 2002-08-08 | 204.73 |
| 2002-08-09 | 206.96 |
| 2002-08-12 | 206.84 |
| 2002-08-13 | 206.95 |
| 2002-08-14 | 208.96 |
| 2002-08-15 | 209.92 |
| 2002-08-16 | 211.36 |
| 2002-08-19 | 210.69 |
| 2002-08-20 | 212.12 |
| 2002-08-21 | 212.54 |
| 2002-08-22 | 213.14 |
| 2002-08-23 | 212.45 |
| 2002-08-26 | 211.74 |
| 2002-08-27 | 211.11 |
| 2002-08-28 | 209.02 |
| 2002-08-29 | 208.60 |
| 2002-08-30 | 209.96 |
| 2002-09-02 | . |
| 2002-09-03 | 206.28 |
| 2002-09-04 | 204.39 |
| 2002-09-05 | 203.53 |
| 2002-09-06 | 202.68 |
| 2002-09-09 | 203.54 |
| 2002-09-10 | 206.57 |
| 2002-09-11 | 207.44 |
| 2002-09-12 | 208.26 |
| 2002-09-13 | 204.74 |
| 2002-09-16 | 200.28 |
| 2002-09-17 | 204.35 |
| 2002-09-18 | 199.64 |
| 2002-09-19 | 198.85 |
| 2002-09-20 | 197.30 |
| 2002-09-23 | 192.97 |
| 2002-09-24 | 191.11 |
| 2002-09-25 | 188.17 |
| 2002-09-26 | 189.11 |
| 2002-09-27 | 188.66 |
| 2002-09-30 | 186.59 |
| 2002-10-01 | 187.77 |
| 2002-10-02 | 187.95 |
| 2002-10-03 | 186.80 |
| 2002-10-04 | 187.02 |
| 2002-10-07 | 182.54 |
| 2002-10-08 | 182.89 |
| 2002-10-09 | 180.84 |
| 2002-10-10 | 177.64 |
| 2002-10-11 | 177.40 |
| 2002-10-14 | 179.40 |
| 2002-10-15 | 184.24 |
| 2002-10-16 | 187.00 |
| 2002-10-17 | 189.64 |
| 2002-10-18 | 193.74 |
| 2002-10-21 | 193.19 |
| 2002-10-22 | 191.14 |
| 2002-10-23 | 196.14 |
| 2002-10-24 | 195.59 |
| 2002-10-25 | 195.57 |
| 2002-10-28 | 197.91 |
| 2002-10-29 | 196.30 |
| 2002-10-30 | 195.09 |
| 2002-10-31 | 197.72 |
| 2002-11-01 | 196.24 |
| 2002-11-04 | 200.23 |
| 2002-11-05 | 199.11 |
| 2002-11-06 | 202.01 |
| 2002-11-07 | 203.41 |
| 2002-11-08 | 204.00 |
| 2002-11-11 | 200.71 |
| 2002-11-12 | 199.66 |
| 2002-11-13 | 199.07 |
| 2002-11-14 | 199.02 |
| 2002-11-15 | 203.09 |
| 2002-11-18 | 203.40 |
| 2002-11-19 | 202.21 |
| 2002-11-20 | 201.38 |
| 2002-11-21 | 203.15 |
| 2002-11-22 | 204.86 |
| 2002-11-25 | 206.44 |
| 2002-11-26 | 204.87 |
| 2002-11-27 | 204.91 |
| 2002-11-28 | . |
| 2002-11-29 | 207.16 |
| 2002-12-02 | 208.14 |
| 2002-12-03 | 209.34 |
| 2002-12-04 | 206.41 |
| 2002-12-05 | 206.62 |
| 2002-12-06 | 206.48 |
| 2002-12-09 | 207.42 |
| 2002-12-10 | 205.63 |
| 2002-12-11 | 204.91 |
| 2002-12-12 | 205.99 |
| 2002-12-13 | 205.14 |
| 2002-12-16 | 204.24 |
| 2002-12-17 | 205.48 |
| 2002-12-18 | 204.94 |
| 2002-12-19 | 205.34 |
| 2002-12-20 | 206.74 |
| 2002-12-23 | 205.32 |
| 2002-12-24 | 204.15 |
| 2002-12-25 | . |
| 2002-12-26 | 204.52 |
| 2002-12-27 | 204.65 |
| 2002-12-30 | 201.59 |
| 2002-12-31 | 201.73 |
| 2003-01-01 | . |
| 2003-01-02 | 202.65 |
| 2003-01-03 | 206.71 |
| 2003-01-06 | 208.85 |
| 2003-01-07 | 207.81 |
| 2003-01-08 | 208.91 |
| 2003-01-09 | 208.42 |
| 2003-01-10 | 209.46 |
| 2003-01-13 | 213.15 |
| 2003-01-14 | 213.75 |
| 2003-01-15 | 213.81 |
| 2003-01-16 | 212.52 |
| 2003-01-17 | 210.28 |
| 2003-01-20 | . |
| 2003-01-21 | 208.29 |
| 2003-01-22 | 207.57 |
| 2003-01-23 | 209.35 |
| 2003-01-24 | 207.25 |
| 2003-01-27 | 203.73 |
| 2003-01-28 | 204.69 |
| 2003-01-29 | 204.01 |
| 2003-01-30 | 204.56 |
| 2003-01-31 | 205.04 |
| 2003-02-03 | 205.80 |
| 2003-02-04 | 205.74 |
| 2003-02-05 | 205.77 |
| 2003-02-06 | 202.56 |
| 2003-02-07 | 200.23 |
| 2003-02-10 | 198.59 |
| 2003-02-11 | 198.53 |
| 2003-02-12 | 199.34 |
| 2003-02-13 | 196.61 |
| 2003-02-14 | 196.55 |
| 2003-02-17 | . |
| 2003-02-18 | 201.26 |
| 2003-02-19 | 200.18 |
| 2003-02-20 | 200.87 |
| 2003-02-21 | 201.12 |
| 2003-02-24 | 202.18 |
| 2003-02-25 | 198.47 |
| 2003-02-26 | 198.05 |
| 2003-02-27 | 197.82 |
| 2003-02-28 | 197.38 |
| 2003-03-03 | 199.76 |
| 2003-03-04 | 197.87 |
| 2003-03-05 | 195.29 |
| 2003-03-06 | 193.69 |
| 2003-03-07 | 192.23 |
| 2003-03-10 | 190.73 |
| 2003-03-11 | 189.13 |
| 2003-03-12 | 189.07 |
| 2003-03-13 | 190.08 |
| 2003-03-14 | 192.25 |
| 2003-03-17 | 187.90 |
| 2003-03-18 | 192.33 |
| 2003-03-19 | 192.30 |
| 2003-03-20 | 195.70 |
| 2003-03-21 | 196.27 |
| 2003-03-24 | 194.23 |
| 2003-03-25 | 192.99 |
| 2003-03-26 | 193.11 |
| 2003-03-27 | 192.63 |
| 2003-03-28 | 192.58 |
| 2003-03-31 | 189.08 |
| 2003-04-01 | 189.87 |
| 2003-04-02 | 190.73 |
| 2003-04-03 | 191.66 |
| 2003-04-04 | 194.80 |
| 2003-04-07 | 198.67 |
| 2003-04-08 | 197.94 |
| 2003-04-09 | 196.61 |
| 2003-04-10 | 196.97 |
| 2003-04-11 | 197.51 |
| 2003-04-14 | 198.07 |
| 2003-04-15 | 200.80 |
| 2003-04-16 | 203.73 |
| 2003-04-17 | 203.73 |
| 2003-04-18 | . |
| 2003-04-21 | 206.81 |
| 2003-04-22 | 203.87 |
| 2003-04-23 | 204.22 |
| 2003-04-24 | 201.02 |
| 2003-04-25 | 197.80 |
| 2003-04-28 | 198.62 |
| 2003-04-29 | 201.85 |
| 2003-04-30 | 201.79 |
| 2003-05-01 | 201.87 |
| 2003-05-02 | 202.50 |
| 2003-05-05 | 204.55 |
| 2003-05-06 | 204.56 |
| 2003-05-07 | 206.56 |
| 2003-05-08 | 205.17 |
| 2003-05-09 | 206.54 |
| 2003-05-12 | 208.77 |
| 2003-05-13 | 209.42 |
| 2003-05-14 | 209.19 |
| 2003-05-15 | 209.39 |
| 2003-05-16 | 208.18 |
| 2003-05-19 | 207.34 |
| 2003-05-20 | 206.72 |
| 2003-05-21 | 206.78 |
| 2003-05-22 | 207.95 |
| 2003-05-23 | 211.44 |
| 2003-05-26 | . |
| 2003-05-27 | 213.02 |
| 2003-05-28 | 215.26 |
| 2003-05-29 | 216.59 |
| 2003-05-30 | 217.18 |
| 2003-06-02 | 220.33 |
| 2003-06-03 | 219.89 |
| 2003-06-04 | 220.54 |
| 2003-06-05 | 222.50 |
| 2003-06-06 | 223.20 |
| 2003-06-09 | 224.56 |
| 2003-06-10 | 223.77 |
| 2003-06-11 | 223.84 |
| 2003-06-12 | 226.37 |
| 2003-06-13 | 227.44 |
| 2003-06-16 | 228.38 |
| 2003-06-17 | 232.56 |
| 2003-06-18 | 232.06 |
| 2003-06-19 | 233.16 |
| 2003-06-20 | 232.79 |
| 2003-06-23 | 230.02 |
| 2003-06-24 | 228.83 |
| 2003-06-25 | 231.16 |
| 2003-06-26 | 231.01 |
| 2003-06-27 | 231.56 |
| 2003-06-30 | 231.04 |
| 2003-07-01 | 234.34 |
| 2003-07-02 | 237.83 |
| 2003-07-03 | 239.60 |
| 2003-07-04 | . |
| 2003-07-07 | 245.63 |
| 2003-07-08 | 246.69 |
| 2003-07-09 | 245.19 |
| 2003-07-10 | 243.14 |
| 2003-07-11 | 241.86 |
| 2003-07-14 | 246.75 |
| 2003-07-15 | 246.22 |
| 2003-07-16 | 245.56 |
| 2003-07-17 | 241.57 |
| 2003-07-18 | 240.75 |
| 2003-07-21 | 239.90 |
| 2003-07-22 | 240.63 |
| 2003-07-23 | 240.23 |
| 2003-07-24 | 243.45 |
| 2003-07-25 | 244.70 |
| 2003-07-28 | 247.03 |
| 2003-07-29 | 245.67 |
| 2003-07-30 | 244.52 |
| 2003-07-31 | 245.58 |
| 2003-08-01 | 246.88 |
| 2003-08-04 | 246.30 |
| 2003-08-05 | 244.45 |
| 2003-08-06 | 242.55 |
| 2003-08-07 | 244.93 |
| 2003-08-08 | 244.49 |
| 2003-08-11 | 246.40 |
| 2003-08-12 | 246.67 |
| 2003-08-13 | 250.98 |
| 2003-08-14 | 253.33 |
| 2003-08-15 | 254.51 |
| 2003-08-18 | 256.60 |
| 2003-08-19 | 257.50 |
| 2003-08-20 | 258.01 |
| 2003-08-21 | 261.65 |
| 2003-08-22 | 262.85 |
| 2003-08-25 | 261.96 |
| 2003-08-26 | 260.08 |
| 2003-08-27 | 261.12 |
| 2003-08-28 | 261.40 |
| 2003-08-29 | 264.90 |
| 2003-09-01 | . |
| 2003-09-02 | 267.88 |
| 2003-09-03 | 268.24 |
| 2003-09-04 | 268.22 |
| 2003-09-05 | 269.42 |
| 2003-09-08 | 270.48 |
| 2003-09-09 | 269.95 |
| 2003-09-10 | 269.19 |
| 2003-09-11 | 270.00 |
| 2003-09-12 | 269.45 |
| 2003-09-15 | 267.41 |
| 2003-09-16 | 270.11 |
| 2003-09-17 | 270.70 |
| 2003-09-18 | 269.78 |
| 2003-09-19 | 269.32 |
| 2003-09-22 | 266.56 |
| 2003-09-23 | 268.84 |
| 2003-09-24 | 271.00 |
| 2003-09-25 | 268.87 |
| 2003-09-26 | 267.51 |
| 2003-09-29 | 267.86 |
| 2003-09-30 | 268.53 |
| 2003-10-01 | 270.33 |
| 2003-10-02 | 274.41 |
| 2003-10-03 | 276.53 |
| 2003-10-06 | 279.19 |
| 2003-10-07 | 281.35 |
| 2003-10-08 | 283.26 |
| 2003-10-09 | 286.62 |
| 2003-10-10 | 289.11 |
| 2003-10-13 | 290.86 |
| 2003-10-14 | 289.33 |
| 2003-10-15 | 288.81 |
| 2003-10-16 | 292.72 |
| 2003-10-17 | 291.87 |
| 2003-10-20 | 292.64 |
| 2003-10-21 | 291.24 |
| 2003-10-22 | 290.28 |
| 2003-10-23 | 284.96 |
| 2003-10-24 | 285.14 |
| 2003-10-27 | 284.06 |
| 2003-10-28 | 288.69 |
| 2003-10-29 | 289.33 |
| 2003-10-30 | 289.28 |
| 2003-10-31 | 289.80 |
| 2003-11-03 | 294.71 |
| 2003-11-04 | 295.75 |
| 2003-11-05 | 295.82 |
| 2003-11-06 | 292.39 |
| 2003-11-07 | 294.08 |
| 2003-11-10 | 293.24 |
| 2003-11-11 | 290.42 |
| 2003-11-12 | 291.53 |
| 2003-11-13 | 294.90 |
| 2003-11-14 | 294.97 |
| 2003-11-17 | 290.32 |
| 2003-11-18 | 290.09 |
| 2003-11-19 | 285.28 |
| 2003-11-20 | 283.61 |
| 2003-11-21 | 284.89 |
| 2003-11-24 | 283.31 |
| 2003-11-25 | 286.21 |
| 2003-11-26 | 288.63 |
| 2003-11-27 | . |
| 2003-11-28 | 290.94 |
| 2003-12-01 | 296.09 |
| 2003-12-02 | 297.24 |
| 2003-12-03 | 298.45 |
| 2003-12-04 | 297.58 |
| 2003-12-05 | 295.59 |
| 2003-12-08 | 295.54 |
| 2003-12-09 | 298.45 |
| 2003-12-10 | 297.91 |
| 2003-12-11 | 299.08 |
| 2003-12-12 | 301.01 |
| 2003-12-15 | 303.68 |
| 2003-12-16 | 300.62 |
| 2003-12-17 | 297.67 |
| 2003-12-18 | 300.06 |
| 2003-12-19 | 301.67 |
| 2003-12-22 | 304.10 |
| 2003-12-23 | 303.92 |
| 2003-12-24 | 304.75 |
| 2003-12-25 | . |
| 2003-12-26 | 305.20 |
| 2003-12-29 | 307.82 |
| 2003-12-30 | 311.52 |
| 2003-12-31 | 312.95 |
| 2004-01-01 | . |
| 2004-01-02 | 319.09 |
| 2004-01-05 | 326.16 |
| 2004-01-06 | 325.06 |
| 2004-01-07 | 324.91 |
| 2004-01-08 | 326.58 |
| 2004-01-09 | 330.87 |
| 2004-01-12 | 330.34 |
| 2004-01-13 | 329.98 |
| 2004-01-14 | 328.91 |
| 2004-01-15 | 325.41 |
| 2004-01-16 | 324.90 |
| 2004-01-19 | . |
| 2004-01-20 | 328.92 |
| 2004-01-21 | 327.94 |
| 2004-01-22 | 327.86 |
| 2004-01-23 | 329.68 |
| 2004-01-26 | 329.61 |
| 2004-01-27 | 332.58 |
| 2004-01-28 | 330.80 |
| 2004-01-29 | 325.78 |
| 2004-01-30 | 324.28 |
| 2004-02-02 | 323.35 |
| 2004-02-03 | 323.43 |
| 2004-02-04 | 323.27 |
| 2004-02-05 | 322.80 |
| 2004-02-06 | 325.80 |
| 2004-02-09 | 331.91 |
| 2004-02-10 | 332.73 |
| 2004-02-11 | 334.66 |
| 2004-02-12 | 337.71 |
| 2004-02-13 | 340.53 |
| 2004-02-16 | . |
| 2004-02-17 | 342.80 |
| 2004-02-18 | 343.40 |
| 2004-02-19 | 340.73 |
| 2004-02-20 | 339.79 |
| 2004-02-23 | 338.13 |
| 2004-02-24 | 335.93 |
| 2004-02-25 | 336.45 |
| 2004-02-26 | 337.98 |
| 2004-02-27 | 341.52 |
| 2004-03-01 | 346.46 |
| 2004-03-02 | 349.04 |
| 2004-03-03 | 345.07 |
| 2004-03-04 | 347.81 |
| 2004-03-05 | 349.02 |
| 2004-03-08 | 348.20 |
| 2004-03-09 | 348.53 |
| 2004-03-10 | 342.49 |
| 2004-03-11 | 339.28 |
| 2004-03-12 | 336.42 |
| 2004-03-15 | 333.87 |
| 2004-03-16 | 334.11 |
| 2004-03-17 | 337.73 |
| 2004-03-18 | 342.36 |
| 2004-03-19 | 344.26 |
| 2004-03-22 | 336.10 |
| 2004-03-23 | 333.53 |
| 2004-03-24 | 334.53 |
| 2004-03-25 | 332.39 |
| 2004-03-26 | 334.34 |
| 2004-03-29 | 340.53 |
| 2004-03-30 | 342.60 |
| 2004-03-31 | 346.82 |
| 2004-04-01 | 349.04 |
| 2004-04-02 | 350.40 |
| 2004-04-05 | 353.52 |
| 2004-04-06 | 354.26 |
| 2004-04-07 | 355.27 |
| 2004-04-08 | 356.28 |
| 2004-04-09 | . |
| 2004-04-12 | 357.74 |
| 2004-04-13 | 356.48 |
| 2004-04-14 | 352.42 |
| 2004-04-15 | 349.66 |
| 2004-04-16 | 349.78 |
| 2004-04-19 | 348.99 |
| 2004-04-20 | 349.19 |
| 2004-04-21 | 346.42 |
| 2004-04-22 | 343.30 |
| 2004-04-23 | 346.52 |
| 2004-04-26 | 343.47 |
| 2004-04-27 | 341.23 |
| 2004-04-28 | 336.62 |
| 2004-04-29 | 326.67 |
| 2004-04-30 | 320.17 |
| 2004-05-03 | 319.22 |
| 2004-05-04 | 324.08 |
| 2004-05-05 | 321.54 |
| 2004-05-06 | 318.04 |
| 2004-05-07 | 315.08 |
| 2004-05-10 | 301.16 |
| 2004-05-11 | 302.25 |
| 2004-05-12 | 306.97 |
| 2004-05-13 | 303.55 |
| 2004-05-14 | 296.77 |
| 2004-05-17 | 285.88 |
| 2004-05-18 | 290.66 |
| 2004-05-19 | 303.25 |
| 2004-05-20 | 299.69 |
| 2004-05-21 | 304.22 |
| 2004-05-24 | 306.45 |
| 2004-05-25 | 305.37 |
| 2004-05-26 | 308.14 |
| 2004-05-27 | 312.13 |
| 2004-05-28 | 312.88 |
| 2004-05-31 | . |
| 2004-06-01 | 309.97 |
| 2004-06-02 | 309.07 |
| 2004-06-03 | 302.05 |
| 2004-06-04 | 303.63 |
| 2004-06-07 | 312.64 |
| 2004-06-08 | 313.05 |
| 2004-06-09 | 310.80 |
| 2004-06-10 | 307.98 |
| 2004-06-11 | . |
| 2004-06-14 | 297.04 |
| 2004-06-15 | 298.29 |
| 2004-06-16 | 297.85 |
| 2004-06-17 | 301.80 |
| 2004-06-18 | 300.08 |
| 2004-06-21 | 301.69 |
| 2004-06-22 | 300.20 |
| 2004-06-23 | 302.37 |
| 2004-06-24 | 307.78 |
| 2004-06-25 | 309.66 |
| 2004-06-28 | 307.89 |
| 2004-06-29 | 307.70 |
| 2004-06-30 | 311.04 |
| 2004-07-01 | 312.07 |
| 2004-07-02 | 309.65 |
| 2004-07-05 | . |
| 2004-07-06 | 310.00 |
| 2004-07-07 | 311.91 |
| 2004-07-08 | 308.75 |
| 2004-07-09 | 310.59 |
| 2004-07-12 | 311.03 |
| 2004-07-13 | 311.02 |
| 2004-07-14 | 308.56 |
| 2004-07-15 | 306.76 |
| 2004-07-16 | 308.69 |
| 2004-07-19 | 310.12 |
| 2004-07-20 | 305.83 |
| 2004-07-21 | 307.67 |
| 2004-07-22 | 305.07 |
| 2004-07-23 | 303.98 |
| 2004-07-26 | 301.79 |
| 2004-07-27 | 302.08 |
| 2004-07-28 | 302.23 |
| 2004-07-29 | 301.71 |
| 2004-07-30 | 304.74 |
| 2004-08-02 | 303.31 |
| 2004-08-03 | 303.61 |
| 2004-08-04 | 302.84 |
| 2004-08-05 | 305.40 |
| 2004-08-06 | 303.42 |
| 2004-08-09 | 304.72 |
| 2004-08-10 | 304.99 |
| 2004-08-11 | 302.41 |
| 2004-08-12 | 303.29 |
| 2004-08-13 | 304.12 |
| 2004-08-16 | 303.79 |
| 2004-08-17 | 304.68 |
| 2004-08-18 | 304.96 |
| 2004-08-19 | 310.19 |
| 2004-08-20 | 310.67 |
| 2004-08-23 | 310.35 |
| 2004-08-24 | 310.58 |
| 2004-08-25 | 312.25 |
| 2004-08-26 | 316.11 |
| 2004-08-27 | 316.34 |
| 2004-08-30 | 316.87 |
| 2004-08-31 | 317.45 |
| 2004-09-01 | 320.95 |
| 2004-09-02 | 322.40 |
| 2004-09-03 | 320.52 |
| 2004-09-06 | . |
| 2004-09-07 | 322.18 |
| 2004-09-08 | 322.48 |
| 2004-09-09 | 323.20 |
| 2004-09-10 | 325.81 |
| 2004-09-13 | 328.78 |
| 2004-09-14 | 331.75 |
| 2004-09-15 | 331.65 |
| 2004-09-16 | 333.59 |
| 2004-09-17 | 333.50 |
| 2004-09-20 | 335.53 |
| 2004-09-21 | 338.02 |
| 2004-09-22 | 336.19 |
| 2004-09-23 | 335.71 |
| 2004-09-24 | 335.34 |
| 2004-09-27 | 333.45 |
| 2004-09-28 | 333.44 |
| 2004-09-29 | 334.28 |
| 2004-09-30 | 335.73 |
| 2004-10-01 | 340.88 |
| 2004-10-04 | 348.41 |
| 2004-10-05 | 348.36 |
| 2004-10-06 | 348.60 |
| 2004-10-07 | 349.77 |
| 2004-10-08 | 350.30 |
| 2004-10-11 | 349.76 |
| 2004-10-12 | 343.78 |
| 2004-10-13 | 341.54 |
| 2004-10-14 | 338.90 |
| 2004-10-15 | 339.46 |
| 2004-10-18 | 339.88 |
| 2004-10-19 | 342.16 |
| 2004-10-20 | 337.73 |
| 2004-10-21 | 338.91 |
| 2004-10-22 | 340.95 |
| 2004-10-25 | 338.42 |
| 2004-10-26 | 338.89 |
| 2004-10-27 | 341.09 |
| 2004-10-28 | 343.68 |
| 2004-10-29 | 345.07 |
| 2004-11-01 | 345.17 |
| 2004-11-02 | 348.17 |
| 2004-11-03 | 353.06 |
| 2004-11-04 | 354.20 |
| 2004-11-05 | 357.05 |
| 2004-11-08 | 356.04 |
| 2004-11-09 | 356.65 |
| 2004-11-10 | 357.74 |
| 2004-11-11 | 357.04 |
| 2004-11-12 | 360.62 |
| 2004-11-15 | 363.46 |
| 2004-11-16 | 362.68 |
| 2004-11-17 | 368.67 |
| 2004-11-18 | 369.29 |
| 2004-11-19 | 366.86 |
| 2004-11-22 | 363.58 |
| 2004-11-23 | 365.75 |
| 2004-11-24 | 368.66 |
| 2004-11-25 | . |
| 2004-11-26 | 368.77 |
| 2004-11-29 | 371.11 |
| 2004-11-30 | 373.44 |
| 2004-12-01 | 373.66 |
| 2004-12-02 | 376.76 |
| 2004-12-03 | 376.03 |
| 2004-12-06 | 376.85 |
| 2004-12-07 | 375.28 |
| 2004-12-08 | 369.49 |
| 2004-12-09 | 366.87 |
| 2004-12-10 | 364.13 |
| 2004-12-13 | 366.66 |
| 2004-12-14 | 370.35 |
| 2004-12-15 | 374.82 |
| 2004-12-16 | 376.26 |
| 2004-12-17 | 375.15 |
| 2004-12-20 | 377.91 |
| 2004-12-21 | 379.73 |
| 2004-12-22 | 379.69 |
| 2004-12-23 | 381.54 |
| 2004-12-24 | . |
| 2004-12-27 | 383.51 |
| 2004-12-28 | 384.83 |
| 2004-12-29 | 387.70 |
| 2004-12-30 | 389.43 |
| 2004-12-31 | 392.17 |
| 2005-01-03 | 392.82 |
| 2005-01-04 | 387.18 |
| 2005-01-05 | 381.90 |
| 2005-01-06 | 377.47 |
| 2005-01-07 | 378.04 |
| 2005-01-10 | 378.30 |
| 2005-01-11 | 379.34 |
| 2005-01-12 | 378.98 |
| 2005-01-13 | 380.83 |
| 2005-01-14 | 382.74 |
| 2005-01-17 | . |
| 2005-01-18 | 382.94 |
| 2005-01-19 | 383.77 |
| 2005-01-20 | 380.08 |
| 2005-01-21 | 380.75 |
| 2005-01-24 | 381.96 |
| 2005-01-25 | 382.26 |
| 2005-01-26 | 385.51 |
| 2005-01-27 | 386.69 |
#2005-01-28| 388.95
#2005-01-31| 393.09
#2005-02-01| 392.58
#2005-02-02| 393.88
#2005-02-03| 395.65
#2005-02-04| 397.37
#2005-02-07| 398.33
#2005-02-08| 397.02
#2005-02-09| 398.05
#2005-02-10| 398.22
#2005-02-11| 399.54
#2005-02-14| 404.91
#2005-02-15| 406.63
#2005-02-16| 406.41
#2005-02-17| 406.54
#2005-02-18| 408.83
#2005-02-21| .
#2005-02-22| 412.55
#2005-02-23| 411.97
#2005-02-24| 415.55
#2005-02-25| 418.87
#2005-02-28| 423.44
#2005-03-01| 422.71
#2005-03-02| 418.96
#2005-03-03| 419.89
#2005-03-04| 421.95
#2005-03-07| 422.98
#2005-03-08| 422.69
#2005-03-09| 423.86
#2005-03-10| 419.87
#2005-03-11| 422.11
#2005-03-14| 416.79
#2005-03-15| 409.82
#2005-03-16| 409.20
#2005-03-17| 407.55
#2005-03-18| 407.85
#2005-03-21| 405.24
#2005-03-22| 403.41
#2005-03-23| 396.67
#2005-03-24| 395.70
#2005-03-25| .
#2005-03-28| 395.24
#2005-03-29| 389.65
#2005-03-30| 390.21
#2005-03-31| 396.13
#2005-04-01| 401.89
#2005-04-04| 397.80
#2005-04-05| 397.88
#2005-04-06| 399.78
#2005-04-07| 400.60
#2005-04-08| 400.85
#2005-04-11| 399.57
#2005-04-12| 398.75
#2005-04-13| 400.21
#2005-04-14| 393.13
#2005-04-15| 387.86
#2005-04-18| 380.64
#2005-04-19| 385.23
#2005-04-20| 386.09
#2005-04-21| 387.43
#2005-04-22| 389.40
#2005-04-25| 390.94
#2005-04-26| 392.28
#2005-04-27| 389.12
#2005-04-28| 385.68
#2005-04-29| 385.76
#2005-05-02| 386.89
#2005-05-03| 387.73
#2005-05-04| 393.36
#2005-05-05| 397.27
#2005-05-06| 399.04
#2005-05-09| 398.76
#2005-05-10| 397.13
#2005-05-11| 394.59
#2005-05-12| 392.87
#2005-05-13| 391.60
#2005-05-16| 390.02
#2005-05-17| 390.00
#2005-05-18| 392.61
#2005-05-19| 396.43
#2005-05-20| 395.62
#2005-05-23| 394.75
#2005-05-24| 396.48
#2005-05-25| 394.97
#2005-05-26| 395.74
#2005-05-27| 400.23
#2005-05-30| .
#2005-05-31| 400.06
#2005-06-01| 398.75
#2005-06-02| 401.67
#2005-06-03| 405.36
#2005-06-06| 405.95
#2005-06-07| 405.29
#2005-06-08| 406.78
#2005-06-09| 405.16
#2005-06-10| 407.58
#2005-06-13| 407.85
#2005-06-14| 408.71
#2005-06-15| 411.95
#2005-06-16| 413.59
#2005-06-17| 416.66
#2005-06-20| 416.14
#2005-06-21| 414.83
#2005-06-22| 418.98
#2005-06-23| 418.90
#2005-06-24| 416.99
#2005-06-27| 415.80
#2005-06-28| 415.72
#2005-06-29| 414.72
#2005-06-30| 415.15
#2005-07-01| 417.57
#2005-07-04| .
#2005-07-05| 414.13
#2005-07-06| 416.20
#2005-07-07| 413.62
#2005-07-08| 415.05
#2005-07-11| 422.31
#2005-07-12| 427.74
#2005-07-13| 428.99
#2005-07-14| 432.15
#2005-07-15| 429.21
#2005-07-18| 430.31
#2005-07-19| 431.75
#2005-07-20| 433.60
#2005-07-21| 436.28
#2005-07-22| 439.49
#2005-07-25| 439.89
#2005-07-26| 437.10
#2005-07-27| 438.61
#2005-07-28| 443.31
#2005-07-29| 445.33
#2005-08-01| 448.34
#2005-08-02| 453.37
#2005-08-03| 456.30
#2005-08-04| 457.45
#2005-08-05| 455.10
#2005-08-08| 454.78
#2005-08-09| 456.03
#2005-08-10| 460.10
#2005-08-11| 461.06
#2005-08-12| 459.74
#2005-08-15| 458.90
#2005-08-16| 457.13
#2005-08-17| 456.18
#2005-08-18| 450.32
#2005-08-19| 447.85
#2005-08-22| 453.71
#2005-08-23| 451.60
#2005-08-24| 447.48
#2005-08-25| 448.56
#2005-08-26| 448.48
#2005-08-29| 443.72
#2005-08-30| 444.30
#2005-08-31| 448.12
#2005-09-01| 455.77
#2005-09-02| 461.86
#2005-09-05| .
#2005-09-06| 463.26
#2005-09-07| 464.89
#2005-09-08| 466.12
#2005-09-09| 469.17
#2005-09-12| 470.85
#2005-09-13| 469.47
#2005-09-14| 470.78
#2005-09-15| 472.56
#2005-09-16| 474.40
#2005-09-19| 476.72
#2005-09-20| 480.80
#2005-09-21| 484.52
#2005-09-22| 480.02
#2005-09-23| 476.39
#2005-09-26| 479.92
#2005-09-27| 482.09
#2005-09-28| 484.05
#2005-09-29| 488.24
#2005-09-30| 491.74
#2005-10-03| 492.09
#2005-10-04| 494.57
#2005-10-05| 487.35
#2005-10-06| 475.54
#2005-10-07| 475.92
#2005-10-10| 479.61
#2005-10-11| 483.11
#2005-10-12| 475.55
#2005-10-13| 465.67
#2005-10-14| 461.94
#2005-10-17| 462.87
#2005-10-18| 460.45
#2005-10-19| 450.19
#2005-10-20| 451.54
#2005-10-21| 453.48
#2005-10-24| 456.30
#2005-10-25| 456.57
#2005-10-26| 457.78
#2005-10-27| 452.12
#2005-10-28| 449.95
#2005-10-31| 459.18
#2005-11-01| 465.34
#2005-11-02| 471.26
#2005-11-03| 473.97
#2005-11-04| 472.70
#2005-11-07| 472.57
#2005-11-08| 472.50
#2005-11-09| 476.16
#2005-11-10| 477.31
#2005-11-11| 481.29
#2005-11-14| 482.48
#2005-11-15| 481.01
#2005-11-16| 483.28
#2005-11-17| 487.58
#2005-11-18| 489.44
#2005-11-21| 490.35
#2005-11-22| 486.24
#2005-11-23| 493.73
#2005-11-24| .
#2005-11-25| 497.37
#2005-11-28| 499.34
#2005-11-29| 496.85
#2005-11-30| 499.27
#2005-12-01| 503.13
#2005-12-02| 507.69
#2005-12-05| 510.13
#2005-12-06| 513.42
#2005-12-07| 514.61
#2005-12-08| 511.92
#2005-12-09| 511.49
#2005-12-12| 516.05
#2005-12-13| 518.19
#2005-12-14| 519.33
#2005-12-15| 518.49
#2005-12-16| 519.11
#2005-12-19| 523.49
#2005-12-20| 522.80
#2005-12-21| 526.09
#2005-12-22| 526.67
#2005-12-23| 528.97
#2005-12-26| .
#2005-12-27| 530.66
#2005-12-28| 529.68
#2005-12-29| 534.13
#2005-12-30| 534.65
#2006-01-02| .
#2006-01-03| 544.75
#2006-01-04| 553.81
#2006-01-05| 557.42
#2006-01-06| 562.26
#2006-01-09| 568.05
#2006-01-10| 569.06
#2006-01-11| 572.27
#2006-01-12| 577.02
#2006-01-13| 576.78
#2006-01-16| .
#2006-01-17| 571.84
#2006-01-18| 560.82
#2006-01-19| 571.65
#2006-01-20| 572.07
#2006-01-23| 568.80
#2006-01-24| 576.78
#2006-01-25| 583.55
#2006-01-26| 585.70
#2006-01-27| 592.18
#2006-01-30| 589.79
#2006-01-31| 593.45
#2006-02-01| 595.34
#2006-02-02| 590.60
#2006-02-03| 582.54
#2006-02-06| 591.70
#2006-02-07| 587.77
#2006-02-08| 578.97
#2006-02-09| 584.45
#2006-02-10| 587.01
#2006-02-13| 579.66
#2006-02-14| 580.84
#2006-02-15| 580.51
#2006-02-16| 584.52
#2006-02-17| 591.84
#2006-02-20| .
#2006-02-21| 594.99
#2006-02-22| 592.34
#2006-02-23| 596.48
#2006-02-24| 597.62
#2006-02-27| 601.09
#2006-02-28| 594.88
#2006-03-01| 598.82
#2006-03-02| 602.46
#2006-03-03| 598.73
#2006-03-06| 597.77
#2006-03-07| 580.90
#2006-03-08| 574.46
#2006-03-09| 574.36
#2006-03-10| 576.30
#2006-03-13| 583.51
#2006-03-14| 583.40
#2006-03-15| 590.70
#2006-03-16| 593.78
#2006-03-17| 597.70
#2006-03-20| 598.98
#2006-03-21| 593.02
#2006-03-22| 588.63
#2006-03-23| 590.30
#2006-03-24| 591.64
#2006-03-27| 595.25
#2006-03-28| 591.02
#2006-03-29| 591.74
#2006-03-30| 600.94
#2006-03-31| 604.71
#2006-04-03| 614.34
#2006-04-04| 619.54
#2006-04-05| 623.30
#2006-04-06| 627.40
#2006-04-07| 625.66
#2006-04-10| 625.58
#2006-04-11| 623.48
#2006-04-12| 620.02
#2006-04-13| 620.01
#2006-04-14| .
#2006-04-17| 629.53
#2006-04-18| 637.57
#2006-04-19| 645.42
#2006-04-20| 647.06
#2006-04-21| 649.33
#2006-04-24| 648.46
#2006-04-25| 644.15
#2006-04-26| 652.51
#2006-04-27| 649.42
#2006-04-28| 651.83
#2006-05-01| 654.46
#2006-05-02| 664.33
#2006-05-03| 668.20
#2006-05-04| 672.11
#2006-05-05| 675.98
#2006-05-08| 685.30
#2006-05-09| 685.00
#2006-05-10| 683.99
#2006-05-11| 680.95
#2006-05-12| 667.96
#2006-05-15| 640.13
#2006-05-16| 638.11
#2006-05-17| 638.29
#2006-05-18| 618.96
#2006-05-19| 612.60
#2006-05-22| 583.06
#2006-05-23| 593.87
#2006-05-24| 583.44
#2006-05-25| 586.24
#2006-05-26| 600.23
#2006-05-29| .
#2006-05-30| 593.22
#2006-05-31| 588.82
#2006-06-01| 588.27
#2006-06-02| 600.28
#2006-06-05| 595.45
#2006-06-06| 583.09
#2006-06-07| 570.05
#2006-06-08| 544.94
#2006-06-09| 551.34
#2006-06-12| 543.85
#2006-06-13| 520.71
#2006-06-14| 526.94
#2006-06-15| 539.10
#2006-06-16| 552.96
#2006-06-19| 549.93
#2006-06-20| 543.77
#2006-06-21| 547.14
#2006-06-22| 551.28
#2006-06-23| 549.20
#2006-06-26| 548.54
#2006-06-27| 554.42
#2006-06-28| 556.67
#2006-06-29| 568.16
#2006-06-30| 586.60
#2006-07-03| 595.25
#2006-07-04| .
#2006-07-05| 585.87
#2006-07-06| 589.57
#2006-07-07| 590.21
#2006-07-10| 594.70
#2006-07-11| 591.69
#2006-07-12| 592.58
#2006-07-13| 578.58
#2006-07-14| 569.99
#2006-07-17| 559.82
#2006-07-18| 561.33
#2006-07-19| 567.85
#2006-07-20| 578.94
#2006-07-21| 575.14
#2006-07-24| 576.15
#2006-07-25| 582.04
#2006-07-26| 583.33
#2006-07-27| 594.93
#2006-07-28| 594.62
#2006-07-31| 594.65
#2006-08-01| 589.51
#2006-08-02| 595.20
#2006-08-03| 596.20
#2006-08-04| 601.87
#2006-08-07| 600.39
#2006-08-08| 604.21
#2006-08-09| 610.05
#2006-08-10| 609.18
#2006-08-11| 609.93
#2006-08-14| 608.68
#2006-08-15| 609.92
#2006-08-16| 618.05
#2006-08-17| 619.64
#2006-08-18| 613.87
#2006-08-21| 611.29
#2006-08-22| 614.80
#2006-08-23| 610.44
#2006-08-24| 606.64
#2006-08-25| 607.95
#2006-08-28| 607.89
#2006-08-29| 612.66
#2006-08-30| 616.66
#2006-08-31| 614.17
#2006-09-01| 617.79
#2006-09-04| .
#2006-09-05| 626.48
#2006-09-06| 621.73
#2006-09-07| 613.59
#2006-09-08| 613.19
#2006-09-11| 601.54
#2006-09-12| 604.59
#2006-09-13| 610.25
#2006-09-14| 612.09
#2006-09-15| 613.41
#2006-09-18| 621.22
#2006-09-19| 621.30
#2006-09-20| 618.31
#2006-09-21| 618.05
#2006-09-22| 610.77
#2006-09-25| 608.65
#2006-09-26| 611.90
#2006-09-27| 618.22
#2006-09-28| 621.73
#2006-09-29| 620.39
#2006-10-02| 622.89
#2006-10-03| 619.77
#2006-10-04| 617.44
#2006-10-05| 626.20
#2006-10-06| 625.00
#2006-10-09| 623.11
#2006-10-10| 626.12
#2006-10-11| 625.98
#2006-10-12| 630.29
#2006-10-13| 640.20
#2006-10-16| 644.08
#2006-10-17| 640.17
#2006-10-18| 642.38
#2006-10-19| 643.34
#2006-10-20| 644.22
#2006-10-23| 641.53
#2006-10-24| 643.12
#2006-10-25| 646.40
#2006-10-26| 650.77
#2006-10-27| 648.54
#2006-10-30| 643.44
#2006-10-31| 649.39
#2006-11-01| 655.28
#2006-11-02| 656.35
#2006-11-03| 660.59
#2006-11-06| 663.15
#2006-11-07| 668.78
#2006-11-08| 667.15
#2006-11-09| 672.69
#2006-11-10| 673.13
#2006-11-13| 673.26
#2006-11-14| 678.14
#2006-11-15| 680.31
#2006-11-16| 682.86
#2006-11-17| 677.11
#2006-11-20| 676.90
#2006-11-21| 682.32
#2006-11-22| 691.00
#2006-11-23| .
#2006-11-24| 693.36
#2006-11-27| 692.71
#2006-11-28| 683.60
#2006-11-29| 694.60
#2006-11-30| 701.06
#2006-12-01| 703.32
#2006-12-04| 705.80
#2006-12-05| 713.30
#2006-12-06| 716.16
#2006-12-07| 716.48
#2006-12-08| 711.09
#2006-12-11| 708.55
#2006-12-12| 702.33
#2006-12-13| 703.07
#2006-12-14| 712.17
#2006-12-15| 716.09
#2006-12-18| 719.52
#2006-12-19| 708.37
#2006-12-20| 717.97
#2006-12-21| 719.15
#2006-12-22| 720.39
#2006-12-25| .
#2006-12-26| 721.42
#2006-12-27| 733.64
#2006-12-28| 738.16
#2006-12-29| 740.29
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 748.83
#2007-01-04| 737.92
#2007-01-05| 729.16
#2007-01-08| 723.50
#2007-01-09| 714.20
#2007-01-10| 705.75
#2007-01-11| 710.88
#2007-01-12| 719.71
#2007-01-15| .
#2007-01-16| 729.24
#2007-01-17| 728.64
#2007-01-18| 731.11
#2007-01-19| 729.42
#2007-01-22| 734.57
#2007-01-23| 734.55
#2007-01-24| 741.89
#2007-01-25| 739.92
#2007-01-26| 732.44
#2007-01-29| 725.51
#2007-01-30| 728.64
#2007-01-31| 728.72
#2007-02-01| 737.32
#2007-02-02| 743.52
#2007-02-05| 745.79
#2007-02-06| 751.11
#2007-02-07| 752.35
#2007-02-08| 749.95
#2007-02-09| 749.17
#2007-02-12| 738.91
#2007-02-13| 739.67
#2007-02-14| 749.21
#2007-02-15| 755.57
#2007-02-16| 756.91
#2007-02-19| .
#2007-02-20| 756.67
#2007-02-21| 757.52
#2007-02-22| 762.05
#2007-02-23| 757.88
#2007-02-26| 758.57
#2007-02-27| 738.23
#2007-02-28| 723.70
#2007-03-01| 714.16
#2007-03-02| 710.26
#2007-03-05| 682.28
#2007-03-06| 698.21
#2007-03-07| 699.64
#2007-03-08| 713.04
#2007-03-09| 718.06
#2007-03-12| 723.20
#2007-03-13| 719.58
#2007-03-14| 705.33
#2007-03-15| 714.85
#2007-03-16| 714.82
#2007-03-19| 723.28
#2007-03-20| 727.16
#2007-03-21| 735.22
#2007-03-22| 745.29
#2007-03-23| 748.81
#2007-03-26| 750.00
#2007-03-27| 747.60
#2007-03-28| 740.49
#2007-03-29| 748.62
#2007-03-30| 752.34
#2007-04-02| 750.35
#2007-04-03| 757.38
#2007-04-04| 764.81
#2007-04-05| 767.83
#2007-04-06| .
#2007-04-09| 773.36
#2007-04-10| 776.18
#2007-04-11| 779.04
#2007-04-12| 779.32
#2007-04-13| 783.62
#2007-04-16| 793.34
#2007-04-17| 792.72
#2007-04-18| 792.59
#2007-04-19| 782.96
#2007-04-20| 795.40
#2007-04-23| 797.14
#2007-04-24| 798.02
#2007-04-25| 800.28
#2007-04-26| 800.29
#2007-04-27| 793.20
#2007-04-30| 789.28
#2007-05-01| 788.53
#2007-05-02| 792.02
#2007-05-03| 801.24
#2007-05-04| 808.52
#2007-05-07| 812.20
#2007-05-08| 807.81
#2007-05-09| 811.91
#2007-05-10| 809.76
#2007-05-11| 806.79
#2007-05-14| 814.25
#2007-05-15| 809.95
#2007-05-16| 818.64
#2007-05-17| 819.05
#2007-05-18| 820.69
#2007-05-21| 826.92
#2007-05-22| 829.21
#2007-05-23| 828.34
#2007-05-24| 819.79
#2007-05-25| 820.50
#2007-05-28| .
#2007-05-29| 822.68
#2007-05-30| 816.40
#2007-05-31| 830.16
#2007-06-01| 842.61
#2007-06-04| 844.69
#2007-06-05| 846.02
#2007-06-06| 837.17
#2007-06-07| 834.12
#2007-06-08| 824.26
#2007-06-11| 829.65
#2007-06-12| 829.86
#2007-06-13| 829.74
#2007-06-14| 846.35
#2007-06-15| 857.19
#2007-06-18| 869.13
#2007-06-19| 869.82
#2007-06-20| 872.47
#2007-06-21| 875.97
#2007-06-22| 873.75
#2007-06-25| 867.83
#2007-06-26| 863.57
#2007-06-27| 859.38
#2007-06-28| 869.40
#2007-06-29| 871.83
#2007-07-02| 882.08
#2007-07-03| 895.34
#2007-07-04| .
#2007-07-05| 904.61
#2007-07-06| 912.05
#2007-07-09| 923.72
#2007-07-10| 924.22
#2007-07-11| 921.05
#2007-07-12| 932.30
#2007-07-13| 944.12
#2007-07-16| 940.17
#2007-07-17| 940.76
#2007-07-18| 934.94
#2007-07-19| 945.09
#2007-07-20| 952.31
#2007-07-23| 962.12
#2007-07-24| 958.28
#2007-07-25| 950.52
#2007-07-26| 932.86
#2007-07-27| 902.79
#2007-07-30| 909.17
#2007-07-31| 924.94
#2007-08-01| 893.59
#2007-08-02| 897.51
#2007-08-03| 899.39
#2007-08-06| 881.24
#2007-08-07| 882.99
#2007-08-08| 907.45
#2007-08-09| 898.08
#2007-08-10| 870.04
#2007-08-13| 877.50
#2007-08-14| 866.40
#2007-08-15| 845.68
#2007-08-16| 797.75
#2007-08-17| 794.56
#2007-08-20| 828.83
#2007-08-21| 826.08
#2007-08-22| 846.53
#2007-08-23| 861.06
#2007-08-24| 864.15
#2007-08-27| 881.81
#2007-08-28| 875.30
#2007-08-29| 872.47
#2007-08-30| 884.10
#2007-08-31| 905.69
#2007-09-03| .
#2007-09-04| 908.78
#2007-09-05| 905.69
#2007-09-06| 913.34
#2007-09-07| 910.36
#2007-09-10| 900.94
#2007-09-11| 908.89
#2007-09-12| 910.34
#2007-09-13| 918.35
#2007-09-14| 923.79
#2007-09-17| 916.83
#2007-09-18| 922.72
#2007-09-19| 951.88
#2007-09-20| 959.59
#2007-09-21| 966.20
#2007-09-24| 977.83
#2007-09-25| 972.36
#2007-09-26| 980.72
#2007-09-27| 996.88
#2007-09-28|1000.39
#2007-10-01|1008.81
#2007-10-02|1029.16
#2007-10-03|1025.77
#2007-10-04|1017.38
#2007-10-05|1032.54
#2007-10-08|1034.67
#2007-10-09|1044.15
#2007-10-10|1055.33
#2007-10-11|1070.04
#2007-10-12|1058.34
#2007-10-15|1069.78
#2007-10-16|1057.44
#2007-10-17|1059.63
#2007-10-18|1056.97
#2007-10-19|1045.48
#2007-10-22|1021.21
#2007-10-23|1050.53
#2007-10-24|1048.68
#2007-10-25|1065.29
#2007-10-26|1086.37
#2007-10-29|1110.51
#2007-10-30|1110.07
#2007-10-31|1115.14
#2007-11-01|1107.28
#2007-11-02|1092.09
#2007-11-05|1071.53
#2007-11-06|1084.80
#2007-11-07|1084.12
#2007-11-08|1064.12
#2007-11-09|1060.26
#2007-11-12|1024.49
#2007-11-13|1030.34
#2007-11-14|1063.96
#2007-11-15|1053.01
#2007-11-16|1037.48
#2007-11-19|1024.80
#2007-11-20|1024.07
#2007-11-21| 989.23
#2007-11-22| .
#2007-11-23| 985.89
#2007-11-26|1001.17
#2007-11-27| 991.17
#2007-11-28|1001.09
#2007-11-29|1019.40
#2007-11-30|1035.63
#2007-12-03|1038.16
#2007-12-04|1041.95
#2007-12-05|1059.97
#2007-12-06|1068.18
#2007-12-07|1069.44
#2007-12-10|1063.87
#2007-12-11|1068.31
#2007-12-12|1061.82
#2007-12-13|1038.76
#2007-12-14|1024.52
#2007-12-17| 991.26
#2007-12-18| 993.41
#2007-12-19| 999.25
#2007-12-20| 998.06
#2007-12-21|1011.74
#2007-12-24|1030.21
#2007-12-25| .
#2007-12-26|1035.72
#2007-12-27|1040.68
#2007-12-28|1040.03
#2007-12-31|1041.60
#2008-01-01| .
#2008-01-02|1035.05
#2008-01-03|1026.74
#2008-01-04|1028.62
#2008-01-07|1014.64
#2008-01-08|1022.40
#2008-01-09|1029.72
#2008-01-10|1024.06
#2008-01-11|1019.10
#2008-01-14|1020.06
#2008-01-15|1003.86
#2008-01-16| 965.20
#2008-01-17| 963.75
#2008-01-18| 957.73
#2008-01-21| .
#2008-01-22| 867.45
#2008-01-23| 884.77
#2008-01-24| 901.97
#2008-01-25| 931.57
#2008-01-28| 909.58
#2008-01-29| 920.28
#2008-01-30| 908.15
#2008-01-31| 904.33
#2008-02-01| 929.29
#2008-02-04| 949.72
#2008-02-05| 940.43
#2008-02-06| 920.61
#2008-02-07| 911.53
#2008-02-08| 909.96
#2008-02-11| 896.83
#2008-02-12| 908.49
#2008-02-13| 916.81
#2008-02-14| 940.39
#2008-02-15| 940.48
#2008-02-18| .
#2008-02-19| 955.50
#2008-02-20| 940.67
#2008-02-21| 952.20
#2008-02-22| 947.27
#2008-02-25| 955.48
#2008-02-26| 964.20
#2008-02-27| 980.50
#2008-02-28| 982.29
#2008-02-29| 966.65
#2008-03-03| 945.08
#2008-03-04| 938.34
#2008-03-05| 941.17
#2008-03-06| 944.44
#2008-03-07| 922.03
#2008-03-10| 903.46
#2008-03-11| 921.76
#2008-03-12| 932.14
#2008-03-13| 904.09
#2008-03-14| 899.79
#2008-03-17| 860.10
#2008-03-18| 874.04
#2008-03-19| 877.07
#2008-03-20| 861.83
#2008-03-21| .
#2008-03-24| 881.93
#2008-03-25| 909.77
#2008-03-26| 913.68
#2008-03-27| 913.66
#2008-03-28| 922.72
#2008-03-31| 913.97
#2008-04-01| 920.36
#2008-04-02| 939.85
#2008-04-03| 944.31
#2008-04-04| 945.29
#2008-04-07| 958.37
#2008-04-08| 951.89
#2008-04-09| 950.67
#2008-04-10| 958.39
#2008-04-11| 961.56
#2008-04-14| 947.72
#2008-04-15| 952.66
#2008-04-16| 963.09
#2008-04-17| 970.40
#2008-04-18| 969.69
#2008-04-21| 979.90
#2008-04-22| 984.04
#2008-04-23| 986.84
#2008-04-24| 985.46
#2008-04-25| 987.38
#2008-04-28| 991.89
#2008-04-29| 983.67
#2008-04-30| 990.84
#2008-05-01| 991.58
#2008-05-02|1004.87
#2008-05-05|1006.29
#2008-05-06|1008.64
#2008-05-07|1000.36
#2008-05-08| 988.83
#2008-05-09| 982.03
#2008-05-12| 988.43
#2008-05-13| 998.61
#2008-05-14|1000.72
#2008-05-15|1011.35
#2008-05-16|1024.62
#2008-05-19|1031.33
#2008-05-20|1017.84
#2008-05-21|1018.34
#2008-05-22|1007.98
#2008-05-23| 998.07
#2008-05-26| .
#2008-05-27| 983.81
#2008-05-28| 985.85
#2008-05-29| 990.33
#2008-05-30| 998.74
#2008-06-02| 996.59
#2008-06-03| 983.88
#2008-06-04| 970.96
#2008-06-05| 978.16
#2008-06-06| 978.26
#2008-06-09| 964.65
#2008-06-10| 940.61
#2008-06-11| 937.07
#2008-06-12| 929.55
#2008-06-13| 925.25
#2008-06-16| 936.15
#2008-06-17| 944.27
#2008-06-18| 941.22
#2008-06-19| 930.07
#2008-06-20| 917.95
#2008-06-23| 907.50
#2008-06-24| 900.56
#2008-06-25| 911.70
#2008-06-26| 907.33
#2008-06-27| 892.50
#2008-06-30| 891.57
#2008-07-01| 875.46
#2008-07-02| 869.51
#2008-07-03| 850.88
#2008-07-04| .
#2008-07-07| 856.41
#2008-07-08| 842.88
#2008-07-09| 857.07
#2008-07-10| 859.17
#2008-07-11| 864.66
#2008-07-14| 864.87
#2008-07-15| 840.71
#2008-07-16| 839.96
#2008-07-17| 855.18
#2008-07-18| 850.31
#2008-07-21| 865.12
#2008-07-22| 862.59
#2008-07-23| 879.52
#2008-07-24| 876.72
#2008-07-25| 861.49
#2008-07-28| 861.20
#2008-07-29| 851.34
#2008-07-30| 869.95
#2008-07-31| 871.12
#2008-08-01| 865.69
#2008-08-04| 850.36
#2008-08-05| 842.71
#2008-08-06| 851.63
#2008-08-07| 849.90
#2008-08-08| 835.68
#2008-08-11| 836.92
#2008-08-12| 830.48
#2008-08-13| 821.41
#2008-08-14| 826.27
#2008-08-15| 817.30
#2008-08-18| 807.03
#2008-08-19| 792.09
#2008-08-20| 806.01
#2008-08-21| 800.73
#2008-08-22| 800.01
#2008-08-25| 796.52
#2008-08-26| 788.23
#2008-08-27| 799.67
#2008-08-28| 801.45
#2008-08-29| 803.28
#2008-09-01| .
#2008-09-02| 781.72
#2008-09-03| 768.74
#2008-09-04| 755.81
#2008-09-05| 738.13
#2008-09-08| 764.00
#2008-09-09| 738.65
#2008-09-10| 728.07
#2008-09-11| 710.79
#2008-09-12| 719.93
#2008-09-15| 695.96
#2008-09-16| 658.75
#2008-09-17| 645.76
#2008-09-18| 640.72
#2008-09-19| 706.37
#2008-09-22| 713.68
#2008-09-23| 696.04
#2008-09-24| 696.81
#2008-09-25| 698.51
#2008-09-26| 686.85
#2008-09-29| 650.95
#2008-09-30| 655.84
#2008-10-01| 657.52
#2008-10-02| 639.46
#2008-10-03| 624.68
#2008-10-06| 568.45
#2008-10-07| 558.82
#2008-10-08| 512.05
#2008-10-09| 522.87
#2008-10-10| 497.43
#2008-10-13| 533.08
#2008-10-14| 564.55
#2008-10-15| 527.00
#2008-10-16| 487.17
#2008-10-17| 479.19
#2008-10-20| 495.75
#2008-10-21| 489.75
#2008-10-22| 454.04
#2008-10-23| 435.56
#2008-10-24| 401.45
#2008-10-27| 383.18
#2008-10-28| 408.38
#2008-10-29| 424.00
#2008-10-30| 467.32
#2008-10-31| 475.20
#2008-11-03| 488.53
#2008-11-04| 503.69
#2008-11-05| 504.86
#2008-11-06| 471.20
#2008-11-07| 478.01
#2008-11-10| 493.36
#2008-11-11| 470.80
#2008-11-12| 456.43
#2008-11-13| 445.05
#2008-11-14| 450.50
#2008-11-17| 442.14
#2008-11-18| 426.44
#2008-11-19| 417.12
#2008-11-20| 397.11
#2008-11-21| 400.77
#2008-11-24| 413.57
#2008-11-25| 424.41
#2008-11-26| 434.78
#2008-11-27| .
#2008-11-28| 445.94
#2008-12-01| 437.34
#2008-12-02| 426.46
#2008-12-03| 429.08
#2008-12-04| 428.27
#2008-12-05| 426.06
#2008-12-08| 457.71
#2008-12-09| 456.61
#2008-12-10| 477.85
#2008-12-11| 483.57
#2008-12-12| 469.38
#2008-12-15| 478.05
#2008-12-16| 484.98
#2008-12-17| 495.24
#2008-12-18| 501.40
#2008-12-19| 496.40
#2008-12-22| 484.71
#2008-12-23| 473.81
#2008-12-24| 472.33
#2008-12-25| .
#2008-12-26| 469.41
#2008-12-29| 475.31
#2008-12-30| 482.23
#2008-12-31| 482.67
#2009-01-01| .
#2009-01-02| 494.61
#2009-01-05| 508.93
#2009-01-06| 513.53
#2009-01-07| 502.93
#2009-01-08| 487.82
#2009-01-09| 483.11
#2009-01-12| 467.08
#2009-01-13| 464.87
#2009-01-14| 460.73
#2009-01-15| 446.65
#2009-01-16| 456.53
#2009-01-19| .
#2009-01-20| 440.43
#2009-01-21| 437.25
#2009-01-22| 437.43
#2009-01-23| 431.14
#2009-01-26| 437.70
#2009-01-27| 440.09
#2009-01-28| 450.73
#2009-01-29| 451.58
#2009-01-30| 449.77
#2009-02-02| 440.16
#2009-02-03| 445.80
#2009-02-04| 454.46
#2009-02-05| 454.83
#2009-02-06| 471.24
#2009-02-09| 477.14
#2009-02-10| 475.99
#2009-02-11| 469.94
#2009-02-12| 461.05
#2009-02-13| 471.20
#2009-02-16| .
#2009-02-17| 442.01
#2009-02-18| 438.24
#2009-02-19| 442.53
#2009-02-20| 428.02
#2009-02-23| 435.57
#2009-02-24| 428.47
#2009-02-25| 431.46
#2009-02-26| 431.76
#2009-02-27| 427.03
#2009-03-02| 407.50
#2009-03-03| 407.84
#2009-03-04| 421.89
#2009-03-05| 418.27
#2009-03-06| 419.19
#2009-03-09| 416.07
#2009-03-10| 429.21
#2009-03-11| 436.80
#2009-03-12| 437.90
#2009-03-13| 449.08
#2009-03-16| 459.13
#2009-03-17| 461.30
#2009-03-18| 463.90
#2009-03-19| 474.82
#2009-03-20| 470.04
#2009-03-23| 491.77
#2009-03-24| 494.42
#2009-03-25| 498.75
#2009-03-26| 510.94
#2009-03-27| 505.30
#2009-03-30| 479.50
#2009-03-31| 487.47
#2009-04-01| 495.94
#2009-04-02| 522.97
#2009-04-03| 525.72
#2009-04-06| 532.54
#2009-04-07| 527.95
#2009-04-08| 523.09
#2009-04-09| 542.00
#2009-04-10| .
#2009-04-13| 548.72
#2009-04-14| 554.34
#2009-04-15| 553.76
#2009-04-16| 556.57
#2009-04-17| 552.63
#2009-04-20| 546.49
#2009-04-21| 541.41
#2009-04-22| 541.63
#2009-04-23| 551.06
#2009-04-24| 558.16
#2009-04-27| 545.39
#2009-04-28| 536.29
#2009-04-29| 554.80
#2009-04-30| 570.66
#2009-05-01| 570.54
#2009-05-04| 602.54
#2009-05-05| 605.25
#2009-05-06| 611.74
#2009-05-07| 617.59
#2009-05-08| 626.61
#2009-05-11| 623.56
#2009-05-12| 622.64
#2009-05-13| 614.58
#2009-05-14| 605.57
#2009-05-15| 614.52
#2009-05-18| 634.95
#2009-05-19| 649.93
#2009-05-20| 657.97
#2009-05-21| 646.09
#2009-05-22| 650.45
#2009-05-25| .
#2009-05-26| 644.99
#2009-05-27| 659.15
#2009-05-28| 664.79
#2009-05-29| 675.55
#2009-06-01| 699.94
#2009-06-02| 694.28
#2009-06-03| 687.55
#2009-06-04| 685.85
#2009-06-05| 690.85
#2009-06-08| 676.91
#2009-06-09| 675.73
#2009-06-10| 692.45
#2009-06-11| 694.53
#2009-06-12| 694.65
#2009-06-15| 677.78
#2009-06-16| 674.85
#2009-06-17| 662.49
#2009-06-18| 656.56
#2009-06-19| 664.50
#2009-06-22| 653.81
#2009-06-23| 642.03
#2009-06-24| 657.60
#2009-06-25| 665.45
#2009-06-26| 675.52
#2009-06-29| 677.22
#2009-06-30| 674.36
#2009-07-01| 683.77
#2009-07-02| 678.89
#2009-07-03| .
#2009-07-06| 665.78
#2009-07-07| 665.73
#2009-07-08| 654.70
#2009-07-09| 656.72
#2009-07-10| 651.02
#2009-07-13| 638.81
#2009-07-14| 654.24
#2009-07-15| 677.33
#2009-07-16| 682.74
#2009-07-17| 692.60
#2009-07-20| 714.35
#2009-07-21| 716.72
#2009-07-22| 712.25
#2009-07-23| 726.32
#2009-07-24| 729.03
#2009-07-27| 737.51
#2009-07-28| 740.51
#2009-07-29| 728.70
#2009-07-30| 738.13
#2009-07-31| 747.32
#2009-08-03| 765.26
#2009-08-04| 761.67
#2009-08-05| 755.35
#2009-08-06| 755.19
#2009-08-07| 751.06
#2009-08-10| 753.48
#2009-08-11| 746.88
#2009-08-12| 742.02
#2009-08-13| 756.41
#2009-08-14| 753.93
#2009-08-17| 725.20
#2009-08-18| 729.99
#2009-08-19| 726.97
#2009-08-20| 739.17
#2009-08-21| 746.08
#2009-08-24| 760.74
#2009-08-25| 757.95
#2009-08-26| 753.57
#2009-08-27| 747.69
#2009-08-28| 754.08
#2009-08-31| 744.99
#2009-09-01| 747.00
#2009-09-02| 737.51
#2009-09-03| 745.85
#2009-09-04| 757.23
#2009-09-07| .
#2009-09-08| 782.05
#2009-09-09| 780.73
#2009-09-10| 787.05
#2009-09-11| 793.89
#2009-09-14| 787.03
#2009-09-15| 794.85
#2009-09-16| 812.05
#2009-09-17| 817.80
#2009-09-18| 817.84
#2009-09-21| 811.19
#2009-09-22| 820.45
#2009-09-23| 817.05
#2009-09-24| 808.24
#2009-09-25| 808.34
#2009-09-28| 804.34
#2009-09-29| 812.15
#2009-09-30| 813.70
#2009-10-01| 812.46
#2009-10-02| 803.58
#2009-10-05| 807.81
#2009-10-06| 823.64
#2009-10-07| 827.99
#2009-10-08| 837.25
#2009-10-09| 842.04
#2009-10-12| 846.36
#2009-10-13| 847.44
#2009-10-14| 865.62
#2009-10-15| 868.13
#2009-10-16| 861.05
#2009-10-19| 870.75
#2009-10-20| 867.71
#2009-10-21| 863.47
#2009-10-22| 857.32
#2009-10-23| 864.29
#2009-10-26| 862.28
#2009-10-27| 844.98
#2009-10-28| 820.26
#2009-10-29| 821.21
#2009-10-30| 817.30
#2009-11-02| 814.48
#2009-11-03| 805.43
#2009-11-04| 825.55
#2009-11-05| 828.43
#2009-11-06| 835.16
#2009-11-09| 855.65
#2009-11-10| 858.40
#2009-11-11| 866.77
#2009-11-12| 855.98
#2009-11-13| 860.28
#2009-11-16| 877.61
#2009-11-17| 874.91
#2009-11-18| 876.38
#2009-11-19| 864.05
#2009-11-20| 861.55
#2009-11-23| 872.71
#2009-11-24| 867.00
#2009-11-25| 872.34
#2009-11-26| .
#2009-11-27| 837.38
#2009-11-30| 850.47
#2009-12-01| 868.08
#2009-12-02| 875.58
#2009-12-03| 880.22
#2009-12-04| 877.90
#2009-12-07| 875.34
#2009-12-08| 866.73
#2009-12-09| 860.41
#2009-12-10| 862.33
#2009-12-11| 869.11
#2009-12-14| 874.20
#2009-12-15| 869.52
#2009-12-16| 867.85
#2009-12-17| 852.86
#2009-12-18| 848.82
#2009-12-21| 845.00
#2009-12-22| 851.50
#2009-12-23| 860.41
#2009-12-24| 869.09
#2009-12-25| .
#2009-12-28| 874.91
#2009-12-29| 876.18
#2009-12-30| 876.06
#2009-12-31| 884.28
#2010-01-01| .
#2010-01-04| 896.10
#2010-01-05| 905.76
#2010-01-06| 911.84
#2010-01-07| 905.67
#2010-01-08| 907.30
#2010-01-11| 918.15
#2010-01-12| 911.60
#2010-01-13| 902.95
#2010-01-14| 905.26
#2010-01-15| 903.84
#2010-01-18| .
#2010-01-19| 907.48
#2010-01-20| 894.44
#2010-01-21| 879.50
#2010-01-22| 865.22
#2010-01-25| 860.28
#2010-01-26| 841.58
#2010-01-27| 831.74
#2010-01-28| 842.29
#2010-01-29| 836.99
#2010-02-01| 838.48
#2010-02-02| 842.44
#2010-02-03| 853.75
#2010-02-04| 832.91
#2010-02-05| 805.87
#2010-02-08| 802.55
#2010-02-09| 814.96
#2010-02-10| 818.69
#2010-02-11| 827.49
#2010-02-12| 826.96
#2010-02-15| .
#2010-02-16| 835.21
#2010-02-17| 846.15
#2010-02-18| 843.73
#2010-02-19| 834.93
#2010-02-22| 843.37
#2010-02-23| 841.82
#2010-02-24| 835.48
#2010-02-25| 826.74
#2010-02-26| 838.42
#2010-03-01| 849.23
#2010-03-02| 860.10
#2010-03-03| 866.49
#2010-03-04| 861.89
#2010-03-05| 873.86
#2010-03-08| 884.12
#2010-03-09| 883.78
#2010-03-10| 889.48
#2010-03-11| 886.13
#2010-03-12| 889.00
#2010-03-15| 880.16
#2010-03-16| 887.37
#2010-03-17| 900.26
#2010-03-18| 897.29
#2010-03-19| 896.27
#2010-03-22| 888.52
#2010-03-23| 892.14
#2010-03-24| 890.75
#2010-03-25| 889.56
#2010-03-26| 892.60
#2010-03-29| 902.16
#2010-03-30| 907.69
#2010-03-31| 909.27
#2010-04-01| 923.79
#2010-04-02| .
#2010-04-05| 932.07
#2010-04-06| 934.57
#2010-04-07| 939.81
#2010-04-08| 934.33
#2010-04-09| 942.06
#2010-04-12| 939.58
#2010-04-13| 933.48
#2010-04-14| 944.42
#2010-04-15| 945.51
#2010-04-16| 932.18
#2010-04-19| 913.29
#2010-04-20| 924.76
#2010-04-21| 928.22
#2010-04-22| 923.71
#2010-04-23| 926.27
#2010-04-26| 936.56
#2010-04-27| 924.33
#2010-04-28| 910.48
#2010-04-29| 918.40
#2010-04-30| 925.07
#2010-05-03| 915.11
#2010-05-04| 900.64
#2010-05-05| 883.00
#2010-05-06| 864.63
#2010-05-07| 845.60
#2010-05-10| 880.38
#2010-05-11| 873.07
#2010-05-12| 880.76
#2010-05-13| 888.87
#2010-05-14| 875.62
#2010-05-17| 857.33
#2010-05-18| 858.74
#2010-05-19| 832.44
#2010-05-20| 809.30
#2010-05-21| 810.99
#2010-05-24| 815.57
#2010-05-25| 781.35
#2010-05-26| 806.54
#2010-05-27| 826.01
#2010-05-28| 838.32
#2010-05-31| .
#2010-06-01| 829.73
#2010-06-02| 831.18
#2010-06-03| 846.28
#2010-06-04| 837.81
#2010-06-07| 816.67
#2010-06-08| 817.96
#2010-06-09| 821.79
#2010-06-10| 831.86
#2010-06-11| 840.47
#2010-06-14| 852.47
#2010-06-15| 858.42
#2010-06-16| 863.08
#2010-06-17| 867.16
#2010-06-18| 872.92
#2010-06-21| 896.38
#2010-06-22| 887.27
#2010-06-23| 881.47
#2010-06-24| 875.52
#2010-06-25| 871.37
#2010-06-28| 876.11
#2010-06-29| 853.51
#2010-06-30| 848.91
#2010-07-01| 841.43
#2010-07-02| 844.23
#2010-07-05| .
#2010-07-06| 859.22
#2010-07-07| 858.03
#2010-07-08| 867.95
#2010-07-09| 878.29
#2010-07-12| 879.94
#2010-07-13| 884.04
#2010-07-14| 888.16
#2010-07-15| 884.58
#2010-07-16| 878.67
#2010-07-19| 874.98
#2010-07-20| 881.69
#2010-07-21| 891.01
#2010-07-22| 898.38
#2010-07-23| 905.74
#2010-07-26| 908.58
#2010-07-27| 913.69
#2010-07-28| 914.98
#2010-07-29| 918.12
#2010-07-30| 916.49
#2010-08-02| 935.10
#2010-08-03| 932.86
#2010-08-04| 934.52
#2010-08-05| 934.83
#2010-08-06| 935.52
#2010-08-09| 941.05
#2010-08-10| 928.27
#2010-08-11| 911.50
#2010-08-12| 906.60
#2010-08-13| 911.42
#2010-08-16| 915.42
#2010-08-17| 922.98
#2010-08-18| 924.17
#2010-08-19| 925.61
#2010-08-20| 920.59
#2010-08-23| 919.49
#2010-08-24| 909.04
#2010-08-25| 899.74
#2010-08-26| 902.82
#2010-08-27| 905.37
#2010-08-30| 908.35
#2010-08-31| 905.37
#2010-09-01| 922.36
#2010-09-02| 928.07
#2010-09-03| 935.86
#2010-09-06| .
#2010-09-07| 938.95
#2010-09-08| 938.49
#2010-09-09| 943.57
#2010-09-10| 947.21
#2010-09-13| 965.55
#2010-09-14| 967.68
#2010-09-15| 969.96
#2010-09-16| 964.17
#2010-09-17| 970.94
#2010-09-20| 977.51
#2010-09-21| 977.59
#2010-09-22| 981.20
#2010-09-23| 980.23
#2010-09-24| 986.45
#2010-09-27| 994.05
#2010-09-28| 993.48
#2010-09-29|1001.69
#2010-09-30|1005.90
#2010-10-01|1016.19
#2010-10-04|1019.53
#2010-10-05|1024.60
#2010-10-06|1034.20
#2010-10-07|1031.61
#2010-10-08|1029.31
#2010-10-11|1035.48
#2010-10-12|1028.20
#2010-10-13|1046.21
#2010-10-14|1054.93
#2010-10-15|1050.17
#2010-10-18|1041.24
#2010-10-19|1030.24
#2010-10-20|1033.38
#2010-10-21|1039.71
#2010-10-22|1038.34
#2010-10-25|1047.61
#2010-10-26|1048.47
#2010-10-27|1032.87
#2010-10-28|1036.19
#2010-10-29|1038.70
#2010-11-01|1052.78
#2010-11-02|1056.92
#2010-11-03|1065.26
#2010-11-04|1082.04
#2010-11-05|1086.42
#2010-11-08|1084.07
#2010-11-09|1085.63
#2010-11-10|1079.57
#2010-11-11|1072.33
#2010-11-12|1053.31
#2010-11-15|1047.07
#2010-11-16|1033.16
#2010-11-17|1026.91
#2010-11-18|1042.47
#2010-11-19|1042.68
#2010-11-22|1044.77
#2010-11-23|1023.62
#2010-11-24|1027.63
#2010-11-25| .
#2010-11-26|1013.01
#2010-11-29|1014.11
#2010-11-30|1012.67
#2010-12-01|1032.26
#2010-12-02|1046.82
#2010-12-03|1051.80
#2010-12-06|1054.85
#2010-12-07|1058.77
#2010-12-08|1045.28
#2010-12-09|1044.46
#2010-12-10|1043.97
#2010-12-13|1051.84
#2010-12-14|1057.68
#2010-12-15|1049.11
#2010-12-16|1042.41
#2010-12-17|1045.69
#2010-12-20|1040.96
#2010-12-21|1052.89
#2010-12-22|1055.15
#2010-12-23|1056.19
#2010-12-24| .
#2010-12-27|1053.93
#2010-12-28|1054.03
#2010-12-29|1065.49
#2010-12-30|1073.98
#2010-12-31|1079.92
#2011-01-03|1090.86
#2011-01-04|1092.20
#2011-01-05|1087.80
#2011-01-06|1082.99
#2011-01-07|1074.99
#2011-01-10|1064.73
#2011-01-11|1071.42
#2011-01-12|1089.07
#2011-01-13|1089.24
#2011-01-14|1085.92
#2011-01-17| .
#2011-01-18|1083.18
#2011-01-19|1086.07
#2011-01-20|1070.08
#2011-01-21|1064.45
#2011-01-24|1063.22
#2011-01-25|1062.22
#2011-01-26|1068.08
#2011-01-27|1066.38
#2011-01-28|1052.20
#2011-01-31|1045.39
#2011-02-01|1052.83
#2011-02-02|1058.08
#2011-02-03|1056.63
#2011-02-04|1053.45
#2011-02-07|1052.54
#2011-02-08|1051.25
#2011-02-09|1036.36
#2011-02-10|1017.82
#2011-02-11|1019.01
#2011-02-14|1032.93
#2011-02-15|1031.48
#2011-02-16|1036.20
#2011-02-17|1039.71
#2011-02-18|1048.05
#2011-02-21| .
#2011-02-22|1028.82
#2011-02-23|1023.11
#2011-02-24|1013.00
#2011-02-25|1024.36
#2011-02-28|1031.89
#2011-03-01|1038.22
#2011-03-02|1038.04
#2011-03-03|1050.64
#2011-03-04|1059.70
#2011-03-07|1053.59
#2011-03-08|1058.57
#2011-03-09|1060.07
#2011-03-10|1044.14
#2011-03-11|1036.42
#2011-03-14|1042.55
#2011-03-15|1019.80
#2011-03-16|1024.29
#2011-03-17|1019.23
#2011-03-18|1025.74
#2011-03-21|1036.43
#2011-03-22|1045.29
#2011-03-23|1048.81
#2011-03-24|1058.64
#2011-03-25|1067.50
#2011-03-28|1062.62
#2011-03-29|1066.49
#2011-03-30|1081.95
#2011-03-31|1091.84
#2011-04-01|1104.87
#2011-04-04|1113.19
#2011-04-05|1115.12
#2011-04-06|1122.88
#2011-04-07|1122.86
#2011-04-08|1126.38
#2011-04-11|1120.59
#2011-04-12|1101.87
#2011-04-13|1109.57
#2011-04-14|1107.16
#2011-04-15|1107.02
#2011-04-18|1090.29
#2011-04-19|1093.09
#2011-04-20|1117.78
#2011-04-21|1127.25
#2011-04-22| .
#2011-04-25|1126.02
#2011-04-26|1125.63
#2011-04-27|1124.92
#2011-04-28|1123.67
#2011-04-29|1125.90
#2011-05-02|1128.21
#2011-05-03|1110.01
#2011-05-04|1098.30
#2011-05-05|1089.87
#2011-05-06|1091.92
#2011-05-09|1091.04
#2011-05-10|1095.31
#2011-05-11|1096.12
#2011-05-12|1080.75
#2011-05-13|1080.40
#2011-05-16|1071.94
#2011-05-17|1068.56
#2011-05-18|1076.46
#2011-05-19|1075.21
#2011-05-20|1074.91
#2011-05-23|1050.30
#2011-05-24|1059.46
#2011-05-25|1053.45
#2011-05-26|1066.85
#2011-05-27|1079.42
#2011-05-30| .
#2011-05-31|1099.27
#2011-06-01|1098.84
#2011-06-02|1092.25
#2011-06-03|1089.29
#2011-06-06|1084.53
#2011-06-07|1088.07
#2011-06-08|1081.21
#2011-06-09|1077.60
#2011-06-10|1066.62
#2011-06-13|1062.73
#2011-06-14|1071.36
#2011-06-15|1065.36
#2011-06-16|1047.44
#2011-06-17|1046.05
#2011-06-20|1038.83
#2011-06-21|1049.82
#2011-06-22|1053.03
#2011-06-23|1042.78
#2011-06-24|1053.82
#2011-06-27|1051.16
#2011-06-28|1058.49
#2011-06-29|1069.26
#2011-06-30|1082.00
#2011-07-01|1091.49
#2011-07-04| .
#2011-07-05|1101.21
#2011-07-06|1096.16
#2011-07-07|1103.55
#2011-07-08|1100.47
#2011-07-11|1081.75
#2011-07-12|1061.64
#2011-07-13|1077.38
#2011-07-14|1075.63
#2011-07-15|1075.64
#2011-07-18|1065.82
#2011-07-19|1072.69
#2011-07-20|1079.63
#2011-07-21|1085.03
#2011-07-22|1095.63
#2011-07-25|1091.19
#2011-07-26|1099.02
#2011-07-27|1093.70
#2011-07-28|1090.49
#2011-07-29|1083.55
#2011-08-01|1092.93
#2011-08-02|1074.46
#2011-08-03|1053.07
#2011-08-04|1027.72
#2011-08-05| 996.45
#2011-08-08| 949.99
#2011-08-09| 927.91
#2011-08-10| 939.87
#2011-08-11| 946.65
#2011-08-12| 947.62
#2011-08-15| 969.64
#2011-08-16| 974.06
#2011-08-17| 979.07
#2011-08-18| 953.63
#2011-08-19| 929.74
#2011-08-22| 926.38
#2011-08-23| 943.43
#2011-08-24| 935.40
#2011-08-25| 930.81
#2011-08-26| 931.50
#2011-08-29| 958.15
#2011-08-30| 966.20
#2011-08-31| 983.36
#2011-09-01| 987.54
#2011-09-02| 975.17
#2011-09-05| .
#2011-09-06| 945.31
#2011-09-07| 964.56
#2011-09-08| 968.19
#2011-09-09| 949.89
#2011-09-12| 927.93
#2011-09-13| 922.57
#2011-09-14| 911.38
#2011-09-15| 920.88
#2011-09-16| 933.23
#2011-09-19| 907.73
#2011-09-20| 909.55
#2011-09-21| 900.20
#2011-09-22| 846.15
#2011-09-23| 827.94
#2011-09-26| 814.78
#2011-09-27| 853.20
#2011-09-28| 850.40
#2011-09-29| 853.47
#2011-09-30| 840.24
#2011-10-03| 814.42
#2011-10-04| 794.79
#2011-10-05| 798.95
#2011-10-06| 823.80
#2011-10-07| 841.83
#2011-10-10| 854.99
#2011-10-11| 866.38
#2011-10-12| 880.28
#2011-10-13| 886.64
#2011-10-14| 891.03
#2011-10-17| 897.48
#2011-10-18| 881.13
#2011-10-19| 889.49
#2011-10-20| 866.61
#2011-10-21| 876.58
#2011-10-24| 902.16
#2011-10-25| 908.17
#2011-10-26| 912.71
#2011-10-27| 942.77
#2011-10-28| 958.57
#2011-10-31| 946.21
#2011-11-01| 922.09
#2011-11-02| 929.61
#2011-11-03| 926.04
#2011-11-04| 940.11
#2011-11-07| 939.81
#2011-11-08| 940.16
#2011-11-09| 930.91
#2011-11-10| 906.99
#2011-11-11| 920.98
#2011-11-14| 925.96
#2011-11-15| 918.86
#2011-11-16| 910.78
#2011-11-17| 904.37
#2011-11-18| 888.27
#2011-11-21| 865.24
#2011-11-22| 864.54
#2011-11-23| 843.32
#2011-11-24| .
#2011-11-25| 837.16
#2011-11-28| 859.19
#2011-11-29| 865.46
#2011-11-30| 881.09
#2011-12-01| 909.79
#2011-12-02| 912.79
#2011-12-05| 917.05
#2011-12-06| 905.82
#2011-12-07| 911.47
#2011-12-08| 901.01
#2011-12-09| 888.10
#2011-12-12| 879.14
#2011-12-13| 871.97
#2011-12-14| 860.79
#2011-12-15| 854.12
#2011-12-16| 860.51
#2011-12-19| 846.55
#2011-12-20| 855.93
#2011-12-21| 870.35
#2011-12-22| 872.89
#2011-12-23| 879.73
#2011-12-26| .
#2011-12-27| 876.39
#2011-12-28| 868.63
#2011-12-29| 869.34
#2011-12-30| 871.81
#2012-01-02| .
#2012-01-03| 891.73
#2012-01-04| 890.07
#2012-01-05| 886.34
#2012-01-06| 881.77
#2012-01-09| 885.65
#2012-01-10| 902.97
#2012-01-11| 903.05
#2012-01-12| 907.96
#2012-01-13| 907.93
#2012-01-16| .
#2012-01-17| 926.43
#2012-01-18| 933.35
#2012-01-19| 943.74
#2012-01-20| 946.90
#2012-01-23| 951.41
#2012-01-24| 950.46
#2012-01-25| 952.46
#2012-01-26| 967.00
#2012-01-27| 969.35
#2012-01-30| 959.33
#2012-01-31| 972.68
#2012-02-01| 982.27
#2012-02-02| 996.02
#2012-02-03|1001.02
#2012-02-06|1000.37
#2012-02-07|1001.16
#2012-02-08|1012.79
#2012-02-09|1013.85
#2012-02-10| 997.66
#2012-02-13|1007.62
#2012-02-14|1002.70
#2012-02-15|1014.72
#2012-02-16|1005.92
#2012-02-17|1017.86
#2012-02-20| .
#2012-02-21|1021.33
#2012-02-22|1020.77
#2012-02-23|1016.25
#2012-02-24|1023.06
#2012-02-27|1011.84
#2012-02-28|1023.71
#2012-02-29|1033.50
#2012-03-01|1030.90
#2012-03-02|1034.22
#2012-03-05|1021.26
#2012-03-06| 998.72
#2012-03-07| 995.40
#2012-03-08|1009.26
#2012-03-09|1016.95
#2012-03-12|1009.28
#2012-03-13|1023.04
#2012-03-14|1023.69
#2012-03-15|1021.93
#2012-03-16|1020.42
#2012-03-19|1017.53
#2012-03-20|1007.79
#2012-03-21|1006.31
#2012-03-22| 998.81
#2012-03-23| 999.41
#2012-03-26|1000.52
#2012-03-27|1011.06
#2012-03-28|1000.97
#2012-03-29| 989.79
#2012-03-30| 998.60
#2012-04-02|1004.30
#2012-04-03|1011.77
#2012-04-04| 995.53
#2012-04-05| 994.74
#2012-04-06| .
#2012-04-09| 984.71
#2012-04-10| 976.21
#2012-04-11| 975.99
#2012-04-12| 984.88
#2012-04-13| 988.48
#2012-04-16| 982.18
#2012-04-17| 982.06
#2012-04-18| 984.91
#2012-04-19| 985.90
#2012-04-20| 984.41
#2012-04-23| 971.14
#2012-04-24| 973.39
#2012-04-25| 974.30
#2012-04-26| 977.93
#2012-04-27| 980.81
#2012-04-30| 987.87
#2012-05-01| 987.55
#2012-05-02| 991.85
#2012-05-03| 986.01
#2012-05-04| 976.07
#2012-05-07| 966.08
#2012-05-08| 958.89
#2012-05-09| 945.20
#2012-05-10| 947.52
#2012-05-11| 939.28
#2012-05-14| 921.30
#2012-05-15| 916.59
#2012-05-16| 896.13
#2012-05-17| 893.04
#2012-05-18| 879.75
#2012-05-21| 885.38
#2012-05-22| 891.08
#2012-05-23| 870.28
#2012-05-24| 875.56
#2012-05-25| 876.36
#2012-05-28| .
#2012-05-29| 894.85
#2012-05-30| 881.52
#2012-05-31| 881.67
#2012-06-01| 870.52
#2012-06-04| 859.71
#2012-06-05| 863.97
#2012-06-06| 880.26
#2012-06-07| 890.26
#2012-06-08| 882.50
#2012-06-11| 891.66
#2012-06-12| 890.01
#2012-06-13| 896.21
#2012-06-14| 891.76
#2012-06-15| 903.18
#2012-06-18| 910.51
#2012-06-19| 918.92
#2012-06-20| 923.67
#2012-06-21| 910.64
#2012-06-22| 897.18
#2012-06-25| 885.89
#2012-06-26| 888.29
#2012-06-27| 894.25
#2012-06-28| 888.67
#2012-06-29| 917.15
#2012-07-02| 921.55
#2012-07-03| 935.86
#2012-07-04| .
#2012-07-05| 935.62
#2012-07-06| 926.71
#2012-07-09| 917.24
#2012-07-10| 917.28
#2012-07-11| 915.08
#2012-07-12| 898.25
#2012-07-13| 909.02
#2012-07-16| 909.62
#2012-07-17| 915.65
#2012-07-18| 913.82
#2012-07-19| 923.31
#2012-07-20| 919.34
#2012-07-23| 895.99
#2012-07-24| 893.47
#2012-07-25| 890.31
#2012-07-26| 898.98
#2012-07-27| 920.84
#2012-07-30| 927.97
#2012-07-31| 932.52
#2012-08-01| 935.34
#2012-08-02| 927.43
#2012-08-03| 934.56
#2012-08-06| 947.85
#2012-08-07| 948.83
#2012-08-08| 950.86
#2012-08-09| 958.76
#2012-08-10| 958.39
#2012-08-13| 953.27
#2012-08-14| 957.67
#2012-08-15| 954.73
#2012-08-16| 956.38
#2012-08-17| 953.37
#2012-08-20| 952.02
#2012-08-21| 958.33
#2012-08-22| 953.49
#2012-08-23| 958.35
#2012-08-24| 950.39
#2012-08-27| 946.13
#2012-08-28| 942.55
#2012-08-29| 938.97
#2012-08-30| 931.06
#2012-08-31| 933.84
#2012-09-03| .
#2012-09-04| 934.93
#2012-09-05| 927.41
#2012-09-06| 937.27
#2012-09-07| 954.63
#2012-09-10| 955.88
#2012-09-11| 958.27
#2012-09-12| 963.89
#2012-09-13| 966.91
#2012-09-14| 997.06
#2012-09-17| 996.63
#2012-09-18| 991.55
#2012-09-19| 994.88
#2012-09-20| 984.68
#2012-09-21| 993.91
#2012-09-24| 991.50
#2012-09-25| 989.85
#2012-09-26| 979.30
#2012-09-27| 987.13
#2012-09-28| 992.71
#2012-10-01| 995.24
#2012-10-02| 996.79
#2012-10-03| 993.53
#2012-10-04| 997.18
#2012-10-05|1000.17
#2012-10-08| 989.73
#2012-10-09| 988.73
#2012-10-10| 984.10
#2012-10-11| 987.30
#2012-10-12| 988.45
#2012-10-15| 987.29
#2012-10-16| 995.32
#2012-10-17|1002.73
#2012-10-18|1004.61
#2012-10-19| 997.45
#2012-10-22| 998.67
#2012-10-23| 989.21
#2012-10-24| 987.74
#2012-10-25| 991.51
#2012-10-26| 982.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 987.05
#2012-11-01| 991.02
#2012-11-02| 995.62
#2012-11-05| 992.37
#2012-11-06| 998.00
#2012-11-07| 999.54
#2012-11-08| 988.46
#2012-11-09| 985.04
#2012-11-12| 983.44
#2012-11-13| 976.83
#2012-11-14| 975.10
#2012-11-15| 969.47
#2012-11-16| 964.58
#2012-11-19| 972.89
#2012-11-20| 974.12
#2012-11-21| 974.10
#2012-11-22| .
#2012-11-23| 988.15
#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|1002.85
#2012-12-05|1011.61
#2012-12-06|1016.70
#2012-12-07|1019.36
#2012-12-10|1022.55
#2012-12-11|1027.97
#2012-12-12|1035.85
#2012-12-13|1038.62
#2012-12-14|1039.28
#2012-12-17|1037.43
#2012-12-18|1043.07
#2012-12-19|1050.11
#2012-12-20|1049.09
#2012-12-21|1039.93
#2012-12-24|1041.21
#2012-12-25|1043.02
#2012-12-26|1045.28
#2012-12-27|1048.46
#2012-12-28|1054.58
#2012-12-31|1054.69
#2013-01-01|1055.37
#2013-01-02|1076.09
#2013-01-03|1080.66
#2013-01-04|1076.97
#2013-01-07|1076.38
#2013-01-08|1070.70
#2013-01-09|1074.36
#2013-01-10|1077.40
#2013-01-11|1074.14
#2013-01-14|1082.15
#2013-01-15|1075.13
#2013-01-16|1072.03
#2013-01-17|1073.85
#2013-01-18|1081.23
#2013-01-21|1078.80
#2013-01-22|1079.70
#2013-01-23|1077.33
#2013-01-24|1072.71
#2013-01-25|1069.82
#2013-01-28|1062.22
#2013-01-29|1069.98
#2013-01-30|1069.19
#2013-01-31|1069.14
#2013-02-01|1073.46
#2013-02-04|1073.65
#2013-02-05|1068.85
#2013-02-06|1065.73
#2013-02-07|1061.95
#2013-02-08|1062.78
#2013-02-11|1060.84
#2013-02-12|1061.34
#2013-02-13|1067.34
#2013-02-14|1067.78
#2013-02-15|1069.20
#2013-02-18|1067.10
#2013-02-19|1067.39
#2013-02-20|1072.23
#2013-02-21|1057.14
#2013-02-22|1057.91
#2013-02-25|1058.97
#2013-02-26|1048.11
#2013-02-27|1052.30
#2013-02-28|1060.40
#2013-03-01|1058.36
#2013-03-04|1047.31
#2013-03-05|1055.79
#2013-03-06|1066.47
#2013-03-07|1064.77
#2013-03-08|1071.55
#2013-03-11|1069.25
#2013-03-12|1064.24
#2013-03-13|1056.58
#2013-03-14|1055.26
#2013-03-15|1049.63
#2013-03-18|1038.04
#2013-03-19|1034.05
#2013-03-20|1034.27
#2013-03-21|1030.64
#2013-03-22|1024.75
#2013-03-25|1031.86
#2013-03-26|1038.36
#2013-03-27|1040.88
#2013-03-28|1042.12
#2013-03-29|1044.58
#2013-04-01|1041.76
#2013-04-02|1039.97
#2013-04-03|1035.30
#2013-04-04|1028.55
#2013-04-05|1020.38
#2013-04-08|1018.63
#2013-04-09|1026.16
#2013-04-10|1035.20
#2013-04-11|1040.41
#2013-04-12|1032.36
#2013-04-15|1018.70
#2013-04-16|1022.78
#2013-04-17|1017.45
#2013-04-18|1014.65
#2013-04-19|1027.37
#2013-04-22|1028.96
#2013-04-23|1026.81
#2013-04-24|1034.99
#2013-04-25|1044.67
#2013-04-26|1040.61
#2013-04-29|1045.67
#2013-04-30|1056.94
#2013-05-01|1055.82
#2013-05-02|1055.46
#2013-05-03|1059.74
#2013-05-06|1063.92
#2013-05-07|1071.77
#2013-05-08|1079.95
#2013-05-09|1079.53
#2013-05-10|1069.40
#2013-05-13|1062.35
#2013-05-14|1066.79
#2013-05-15|1066.59
#2013-05-16|1067.18
#2013-05-17|1067.23
#2013-05-20|1069.96
#2013-05-21|1069.03
#2013-05-22|1069.73
#2013-05-23|1048.00
#2013-05-24|1049.46
#2013-05-27|1051.32
#2013-05-28|1053.86
#2013-05-29|1045.08
#2013-05-30|1040.02
#2013-05-31|1032.63
#2013-06-03|1023.22
#2013-06-04|1028.89
#2013-06-05|1017.13
#2013-06-06|1010.61
#2013-06-07|1006.32
#2013-06-10| 999.39
#2013-06-11| 980.79
#2013-06-12| 980.30
#2013-06-13| 969.56
#2013-06-14| 979.99
#2013-06-17| 983.95
#2013-06-18| 980.14
#2013-06-19| 974.72
#2013-06-20| 936.96
#2013-06-21| 928.16
#2013-06-24| 910.01
#2013-06-25| 912.48
#2013-06-26| 927.56
#2013-06-27| 944.43
#2013-06-28| 963.50
#2013-07-01| 966.78
#2013-07-02| 958.00
#2013-07-03| 938.99
#2013-07-04| 948.06
#2013-07-05| 944.43
#2013-07-08| 931.98
#2013-07-09| 938.55
#2013-07-10| 940.62
#2013-07-11| 967.21
#2013-07-12| 969.50
#2013-07-15| 976.85
#2013-07-16| 978.97
#2013-07-17| 983.95
#2013-07-18| 983.39
#2013-07-19| 977.38
#2013-07-22| 981.04
#2013-07-23| 994.99
#2013-07-24| 993.44
#2013-07-25| 988.67
#2013-07-26| 988.04
#2013-07-29| 979.79
#2013-07-30| 978.98
#2013-07-31| 972.17
#2013-08-01| 978.85
#2013-08-02| 980.09
#2013-08-05| 981.63
#2013-08-06| 972.02
#2013-08-07| 964.44
#2013-08-08| 973.01
#2013-08-09| 978.07
#2013-08-12| 983.38
#2013-08-13| 990.85
#2013-08-14| 993.20
#2013-08-15| 986.58
#2013-08-16| 983.90
#2013-08-19| 970.54
#2013-08-20| 956.73
#2013-08-21| 950.12
#2013-08-22| 944.82
#2013-08-23| 955.83
#2013-08-26| 956.09
#2013-08-27| 937.67
#2013-08-28| 931.97
#2013-08-29| 942.13
#2013-08-30| 950.44
#2013-09-02| 960.45
#2013-09-03| 956.68
#2013-09-04| 960.53
#2013-09-05| 969.96
#2013-09-06| 978.42
#2013-09-09| 995.75
#2013-09-10|1012.18
#2013-09-11|1013.85
#2013-09-12|1013.35
#2013-09-13|1009.75
#2013-09-16|1024.87
#2013-09-17|1025.22
#2013-09-18|1024.90
#2013-09-19|1046.62
#2013-09-20|1038.45
#2013-09-23|1039.85
#2013-09-24|1035.05
#2013-09-25|1032.37
#2013-09-26|1028.77
#2013-09-27|1025.91
#2013-09-30|1014.32
#2013-10-01|1023.15
#2013-10-02|1024.84
#2013-10-03|1032.52
#2013-10-04|1035.57
#2013-10-07|1032.73
#2013-10-08|1036.92
#2013-10-09|1034.20
#2013-10-10|1042.21
#2013-10-11|1051.39
#2013-10-14|1050.28
#2013-10-15|1056.50
#2013-10-16|1058.02
#2013-10-17|1061.55
#2013-10-18|1069.99
#2013-10-21|1070.57
#2013-10-22|1072.96
#2013-10-23|1063.32
#2013-10-24|1061.67
#2013-10-25|1058.25
#2013-10-28|1064.44
#2013-10-29|1066.52
#2013-10-30|1071.93
#2013-10-31|1064.03
#2013-11-01|1057.76
#2013-11-04|1056.53
#2013-11-05|1046.97
#2013-11-06|1046.01
#2013-11-07|1040.00
#2013-11-08|1025.53
#2013-11-11|1016.83
#2013-11-12|1014.93
#2013-11-13|1004.59
#2013-11-14|1016.22
#2013-11-15|1028.53
#2013-11-18|1046.97
#2013-11-19|1046.50
#2013-11-20|1041.08
#2013-11-21|1026.35
#2013-11-22|1030.87
#2013-11-25|1032.23
#2013-11-26|1027.72
#2013-11-27|1030.53
#2013-11-28|1034.02
#2013-11-29|1039.94
#2013-12-02|1035.56
#2013-12-03|1025.86
#2013-12-04|1019.36
#2013-12-05|1021.47
#2013-12-06|1025.00
#2013-12-09|1034.62
#2013-12-10|1034.36
#2013-12-11|1025.19
#2013-12-12|1014.68
#2013-12-13|1013.84
#2013-12-16|1013.18
#2013-12-17|1012.99
#2013-12-18|1015.49
#2013-12-19|1012.24
#2013-12-20|1010.08
#2013-12-23|1014.63
#2013-12-24|1017.70
#2013-12-25|1017.42
#2013-12-26|1015.84
#2013-12-27|1019.58
#2013-12-30|1024.19
#2013-12-31|1025.50
#2014-01-01|1025.59
#2014-01-02|1013.46
#2014-01-03|1003.98
#2014-01-06| 997.54
#2014-01-07| 997.11
#2014-01-08| 998.88
#2014-01-09| 989.84
#2014-01-10| 995.86
#2014-01-13|1003.26
#2014-01-14|1001.18
#2014-01-15|1003.09
#2014-01-16|1000.15
#2014-01-17| 998.34
#2014-01-20| 996.59
#2014-01-21| 996.79
#2014-01-22|1001.22
#2014-01-23| 990.14
#2014-01-24| 976.55
#2014-01-27| 959.07
#2014-01-28| 961.68
#2014-01-29| 964.60
#2014-01-30| 962.97
#2014-01-31| 963.34
#2014-02-03| 954.14
#2014-02-04| 946.07
#2014-02-05| 945.17
#2014-02-06| 957.38
#2014-02-07| 965.31
#2014-02-10| 963.86
#2014-02-11| 973.05
#2014-02-12| 981.47
#2014-02-13| 974.05
#2014-02-14| 984.95
#2014-02-17| 992.01
#2014-02-18| 986.90
#2014-02-19| 987.53
#2014-02-20| 979.95
#2014-02-21| 988.06
#2014-02-24| 987.82
#2014-02-25| 985.16
#2014-02-26| 985.70
#2014-02-27| 992.01
#2014-02-28| 995.32
#2014-03-03| 980.52
#2014-03-04| 985.94
#2014-03-05| 990.35
#2014-03-06|1001.96
#2014-03-07| 998.75
#2014-03-10| 988.16
#2014-03-11| 989.44
#2014-03-12| 978.23
#2014-03-13| 977.56
#2014-03-14| 971.08
#2014-03-17| 977.07
#2014-03-18| 986.09
#2014-03-19| 984.93
#2014-03-20| 975.32
#2014-03-21| 979.21
#2014-03-24| 987.20
#2014-03-25| 991.48
#2014-03-26|1000.91
#2014-03-27|1007.46
#2014-03-28|1016.54
#2014-03-31|1026.34
#2014-04-01|1032.71
#2014-04-02|1038.12
#2014-04-03|1034.20
#2014-04-04|1036.06
#2014-04-07|1037.60
#2014-04-08|1044.08
#2014-04-09|1048.43
#2014-04-10|1055.18
#2014-04-11|1049.07
#2014-04-14|1045.85
#2014-04-15|1035.27
#2014-04-16|1038.05
#2014-04-17|1044.60
#2014-04-18|1047.11
#2014-04-21|1046.50
#2014-04-22|1044.73
#2014-04-23|1040.79
#2014-04-24|1041.05
#2014-04-25|1029.96
#2014-04-28|1030.12
#2014-04-29|1036.80
#2014-04-30|1032.47
#2014-05-01|1033.24
#2014-05-02|1041.02
#2014-05-05|1038.85
#2014-05-06|1041.86
#2014-05-07|1041.73
#2014-05-08|1045.61
#2014-05-09|1044.56
#2014-05-12|1052.96
#2014-05-13|1059.67
#2014-05-14|1068.59
#2014-05-15|1066.36
#2014-05-16|1069.63
#2014-05-19|1074.22
#2014-05-20|1068.23
#2014-05-21|1069.72
#2014-05-22|1079.71
#2014-05-23|1082.30
#2014-05-26|1080.61
#2014-05-27|1072.50
#2014-05-28|1078.56
#2014-05-29|1078.96
#2014-05-30|1069.46
#2014-06-02|1071.61
#2014-06-03|1078.15
#2014-06-04|1074.66
#2014-06-05|1078.60
#2014-06-06|1088.76
#2014-06-09|1093.89
#2014-06-10|1100.98
#2014-06-11|1099.90
#2014-06-12|1099.48
#2014-06-13|1094.07
#2014-06-16|1092.46
#2014-06-17|1090.10
#2014-06-18|1090.16
#2014-06-19|1096.75
#2014-06-20|1090.78
#2014-06-23|1089.64
#2014-06-24|1096.61
#2014-06-25|1090.38
#2014-06-26|1095.35
#2014-06-27|1095.29
#2014-06-30|1100.97
#2014-07-01|1101.70
#2014-07-02|1110.86
#2014-07-03|1112.74
#2014-07-04|1114.02
#2014-07-07|1115.36
#2014-07-08|1115.31
#2014-07-09|1112.54
#2014-07-10|1113.83
#2014-07-11|1109.43
#2014-07-14|1115.41
#2014-07-15|1118.12
#2014-07-16|1119.68
#2014-07-17|1116.10
#2014-07-18|1116.84
#2014-07-21|1118.42
#2014-07-22|1128.90
#2014-07-23|1132.02
#2014-07-24|1134.98
#2014-07-25|1132.39
#2014-07-28|1132.12
#2014-07-29|1132.32
#2014-07-30|1131.84
#2014-07-31|1118.95
#2014-08-01|1112.62
#2014-08-04|1122.30
#2014-08-05|1116.08
#2014-08-06|1109.68
#2014-08-07|1105.46
#2014-08-08|1099.19
#2014-08-11|1114.29
#2014-08-12|1117.64
#2014-08-13|1123.73
#2014-08-14|1127.00
#2014-08-15|1129.09
#2014-08-18|1132.40
#2014-08-19|1140.18
#2014-08-20|1140.00
#2014-08-21|1139.33
#2014-08-22|1141.20
#2014-08-25|1143.81
#2014-08-26|1145.98
#2014-08-27|1152.65
#2014-08-28|1147.11
#2014-08-29|1147.78
#2014-09-01|1150.68
#2014-09-02|1147.05
#2014-09-03|1160.39
#2014-09-04|1159.76
#2014-09-05|1156.72
#2014-09-08|1155.96
#2014-09-09|1148.42
#2014-09-10|1137.80
#2014-09-11|1131.01
#2014-09-12|1123.82
#2014-09-15|1117.73
#2014-09-16|1115.55
#2014-09-17|1124.11
#2014-09-18|1118.43
#2014-09-19|1116.83
#2014-09-22|1104.16
#2014-09-23|1096.11
#2014-09-24|1098.10
#2014-09-25|1088.33
#2014-09-26|1087.17
#2014-09-29|1072.67
#2014-09-30|1068.61
#2014-10-01|1060.46
#2014-10-02|1056.75
#2014-10-03|1060.95
#2014-10-06|1073.08
#2014-10-07|1073.59
#2014-10-08|1062.15
#2014-10-09|1071.92
#2014-10-10|1053.46
#2014-10-13|1053.90
#2014-10-14|1054.54
#2014-10-15|1045.90
#2014-10-16|1032.90
#2014-10-17|1038.71
#2014-10-20|1044.91
#2014-10-21|1044.98
#2014-10-22|1052.76
#2014-10-23|1046.28
#2014-10-24|1048.23
#2014-10-27|1041.51
#2014-10-28|1056.44
#2014-10-29|1069.25
#2014-10-30|1071.86
#2014-10-31|1080.35
#2014-11-03|1074.51
#2014-11-04|1071.38
#2014-11-05|1063.49
#2014-11-06|1056.18
#2014-11-07|1052.52
#2014-11-10|1062.02
#2014-11-11|1058.50
#2014-11-12|1060.83
#2014-11-13|1057.85
#2014-11-14|1055.57
#2014-11-17|1051.09
#2014-11-18|1053.31
#2014-11-19|1054.59
#2014-11-20|1054.67
#2014-11-21|1067.15
#2014-11-24|1074.00
#2014-11-25|1072.75
#2014-11-26|1076.05
#2014-11-27|1077.80
#2014-11-28|1070.40
#2014-12-01|1050.91
#2014-12-02|1050.75
#2014-12-03|1053.16
#2014-12-04|1054.60
#2014-12-05|1052.66
#2014-12-08|1043.29
#2014-12-09|1033.57
#2014-12-10|1027.10
#2014-12-11|1015.86
#2014-12-12|1008.02
#2014-12-15| 994.59
#2014-12-16| 982.24
#2014-12-17| 987.21
#2014-12-18|1003.91
#2014-12-19|1013.92
#2014-12-22|1025.62
#2014-12-23|1020.09
#2014-12-24|1019.90
#2014-12-25|1019.01
#2014-12-26|1020.75
#2014-12-29|1026.72
#2014-12-30|1024.22
#2014-12-31|1026.49
#2015-01-01|1026.67
#2015-01-02|1023.98
#2015-01-05|1012.56
#2015-01-06|1004.76
#2015-01-07|1010.79
#2015-01-08|1028.42
#2015-01-09|1032.58
#2015-01-12|1028.67
#2015-01-13|1031.81
#2015-01-14|1028.34
#2015-01-15|1033.05
#2015-01-16|1030.35
#2015-01-19|1026.13
#2015-01-20|1031.56
#2015-01-21|1048.68
#2015-01-22|1057.74
#2015-01-23|1064.40
#2015-01-26|1063.21
#2015-01-27|1066.03
#2015-01-28|1062.32
#2015-01-29|1051.02
#2015-01-30|1040.87
#2015-02-02|1041.80
#2015-02-03|1053.14
#2015-02-04|1057.13
#2015-02-05|1057.81
#2015-02-06|1054.32
#2015-02-09|1047.14
#2015-02-10|1042.70
#2015-02-11|1037.83
#2015-02-12|1047.07
#2015-02-13|1061.54
#2015-02-16|1059.30
#2015-02-17|1058.33
#2015-02-18|1060.25
#2015-02-19|1060.83
#2015-02-20|1059.56
#2015-02-23|1058.31
#2015-02-24|1062.87
#2015-02-25|1067.90
#2015-02-26|1068.89
#2015-02-27|1066.41
#2015-03-02|1065.74
#2015-03-03|1063.96
#2015-03-04|1054.63
#2015-03-05|1052.59
#2015-03-06|1049.51
#2015-03-09|1036.27
#2015-03-10|1020.57
#2015-03-11|1019.83
#2015-03-12|1025.88
#2015-03-13|1017.03
#2015-03-16|1018.28
#2015-03-17|1026.71
#2015-03-18|1034.58
#2015-03-19|1042.94
#2015-03-20|1046.62
#2015-03-23|1053.17
#2015-03-24|1055.74
#2015-03-25|1054.51
#2015-03-26|1040.56
#2015-03-27|1036.30
#2015-03-30|1047.97
#2015-03-31|1053.17
#2015-04-01|1061.93
#2015-04-02|1072.00
#2015-04-03|1081.38
#2015-04-06|1086.41
#2015-04-07|1087.34
#2015-04-08|1101.14
#2015-04-09|1108.83
#2015-04-10|1114.54
#2015-04-13|1121.53
#2015-04-14|1118.45
#2015-04-15|1116.86
#2015-04-16|1131.79
#2015-04-17|1123.89
#2015-04-20|1113.91
#2015-04-21|1121.67
#2015-04-22|1127.63
#2015-04-23|1133.42
#2015-04-24|1139.57
#2015-04-27|1144.51
#2015-04-28|1146.92
#2015-04-29|1140.80
#2015-04-30|1129.53
#2015-05-01|1127.66
#2015-05-04|1130.18
#2015-05-05|1129.78
#2015-05-06|1120.24
#2015-05-07|1102.10
#2015-05-08|1113.71
#2015-05-11|1115.60
#2015-05-12|1107.47
#2015-05-13|1113.52
#2015-05-14|1117.11
#2015-05-15|1125.32
#2015-05-18|1123.79
#2015-05-19|1124.32
#2015-05-20|1120.64
#2015-05-21|1117.46
#2015-05-22|1123.11
#2015-05-25|1116.60
#2015-05-26|1111.94
#2015-05-27|1103.85
#2015-05-28|1095.21
#2015-05-29|1090.98
#2015-06-01|1089.64
#2015-06-02|1085.48
#2015-06-03|1080.83
#2015-06-04|1073.70
#2015-06-05|1067.95
#2015-06-08|1061.85
#2015-06-09|1055.28
#2015-06-10|1063.83
#2015-06-11|1061.88
#2015-06-12|1064.84
#2015-06-15|1056.08
#2015-06-16|1051.40
#2015-06-17|1055.65
#2015-06-18|1065.81
#2015-06-19|1062.81
#2015-06-22|1075.83
#2015-06-23|1079.78
#2015-06-24|1082.18
#2015-06-25|1078.42
#2015-06-26|1070.72
#2015-06-29|1049.45
#2015-06-30|1063.95
#2015-07-01|1065.06
#2015-07-02|1064.71
#2015-07-03|1057.54
#2015-07-06|1035.57
#2015-07-07|1021.62
#2015-07-08| 994.02
#2015-07-09|1010.34
#2015-07-10|1024.29
#2015-07-13|1035.63
#2015-07-14|1033.92
#2015-07-15|1031.86
#2015-07-16|1036.45
#2015-07-17|1036.80
#2015-07-20|1030.41
#2015-07-21|1033.08
#2015-07-22|1024.68
#2015-07-23|1016.78
#2015-07-24|1003.22
#2015-07-27| 982.80
#2015-07-28| 981.98
#2015-07-29| 991.20
#2015-07-30| 984.38
#2015-07-31| 991.76
#2015-08-03| 981.64
#2015-08-04| 984.95
#2015-08-05| 984.37
#2015-08-06| 977.46
#2015-08-07| 978.08
#2015-08-10| 980.97
#2015-08-11| 969.43
#2015-08-12| 950.60
#2015-08-13| 954.99
#2015-08-14| 954.86
#2015-08-17| 944.85
#2015-08-18| 937.10
#2015-08-19| 928.90
#2015-08-20| 918.09
#2015-08-21| 897.42
#2015-08-24| 852.51
#2015-08-25| 869.93
#2015-08-26| 870.02
#2015-08-27| 896.41
#2015-08-28| 904.69
#2015-08-31| 903.83
#2015-09-01| 885.96
#2015-09-02| 881.05
#2015-09-03| 886.98
#2015-09-04| 872.16
#2015-09-07| 861.31
#2015-09-08| 874.00
#2015-09-09| 895.67
#2015-09-10| 890.37
#2015-09-11| 889.30
#2015-09-14| 894.98
#2015-09-15| 897.12
#2015-09-16| 913.86
#2015-09-17| 919.27
#2015-09-18| 923.39
#2015-09-21| 910.23
#2015-09-22| 898.54
#2015-09-23| 882.91
#2015-09-24| 875.11
#2015-09-25| 880.33
#2015-09-28| 870.45
#2015-09-29| 865.11
#2015-09-30| 881.01
#2015-10-01| 885.99
#2015-10-02| 894.40
#2015-10-05| 915.75
#2015-10-06| 923.42
#2015-10-07| 947.56
#2015-10-08| 943.39
#2015-10-09| 958.59
#2015-10-12| 963.95
#2015-10-13| 950.13
#2015-10-14| 945.18
#2015-10-15| 960.67
#2015-10-16| 962.08
#2015-10-19| 962.55
#2015-10-20| 960.19
#2015-10-21| 952.71
#2015-10-22| 954.79
#2015-10-23| 964.72
#2015-10-26| 964.41
#2015-10-27| 957.77
#2015-10-28| 954.78
#2015-10-29| 938.57
#2015-10-30| 939.54
#2015-11-02| 940.90
#2015-11-03| 952.45
#2015-11-04| 961.47
#2015-11-05| 957.04
#2015-11-06| 944.28
#2015-11-09| 935.62
#2015-11-10| 925.60
#2015-11-11| 925.78
#2015-11-12| 925.64
#2015-11-13| 913.11
#2015-11-16| 907.88
#2015-11-17| 919.03
#2015-11-18| 916.56
#2015-11-19| 931.96
#2015-11-20| 939.32
#2015-11-23| 936.68
#2015-11-24| 932.88
#2015-11-25| 928.77
#2015-11-26| 929.89
#2015-11-27| 916.85
#2015-11-30| 906.68
#2015-12-01| 916.89
#2015-12-02| 914.43
#2015-12-03| 913.36
#2015-12-04| 904.24
#2015-12-07| 901.68
#2015-12-08| 887.92
#2015-12-09| 887.71
#2015-12-10| 879.26
#2015-12-11| 858.99
#2015-12-14| 857.91
#2015-12-15| 868.37
#2015-12-16| 877.51
#2015-12-17| 890.16
#2015-12-18| 880.22
#2015-12-21| 881.19
#2015-12-22| 882.66
#2015-12-23| 893.56
#2015-12-24| 895.20
#2015-12-25| 895.77
#2015-12-28| 893.72
#2015-12-29| 893.77
#2015-12-30| 885.06
#2015-12-31| 888.56
#2016-01-01| 889.02
#2016-01-04| 861.29
#2016-01-05| 861.47
#2016-01-06| 852.30
#2016-01-07| 828.99
#2016-01-08| 830.70
#2016-01-11| 812.27
#2016-01-12| 811.46
#2016-01-13| 817.87
#2016-01-14| 810.72
#2016-01-15| 794.27
#2016-01-18| 787.81
#2016-01-19| 799.11
#2016-01-20| 776.65
#2016-01-21| 771.31
#2016-01-22| 795.03
#2016-01-25| 800.53
#2016-01-26| 793.96
#2016-01-27| 801.10
#2016-01-28| 809.23
#2016-01-29| 834.46
#2016-02-01| 833.77
#2016-02-02| 819.05
#2016-02-03| 812.42
#2016-02-04| 831.76
#2016-02-05| 833.37
#2016-02-08| 827.11
#2016-02-09| 821.87
#2016-02-10| 821.95
#2016-02-11| 804.68
#2016-02-12| 803.40
#2016-02-15| 820.71
#2016-02-16| 823.38
#2016-02-17| 829.53
#2016-02-18| 841.58
#2016-02-19| 835.78
#2016-02-22| 846.75
#2016-02-23| 840.61
#2016-02-24| 830.80
#2016-02-25| 830.00
#2016-02-26| 835.12
#2016-02-29| 835.61
#2016-03-01| 852.49
#2016-03-02| 869.98
#2016-03-03| 882.48
#2016-03-04| 895.45
#2016-03-07| 900.92
#2016-03-08| 893.89
#2016-03-09| 894.22
#2016-03-10| 895.18
#2016-03-11| 905.40
#2016-03-14| 907.55
#2016-03-15| 890.86
#2016-03-16| 891.79
#2016-03-17| 921.76
#2016-03-18| 932.97
#2016-03-21| 936.73
#2016-03-22| 936.36
#2016-03-23| 927.38
#2016-03-24| 918.78
#2016-03-25| 917.41
#2016-03-28| 918.02
#2016-03-29| 917.22
#2016-03-30| 940.15
#2016-03-31| 943.95
#2016-04-01| 934.89
#2016-04-04| 934.48
#2016-04-05| 920.50
#2016-04-06| 914.26
#2016-04-07| 914.24
#2016-04-08| 924.39
#2016-04-11| 933.14
#2016-04-12| 940.42
#2016-04-13| 957.35
#2016-04-14| 957.71
#2016-04-15| 957.81
#2016-04-18| 955.37
#2016-04-19| 965.74
#2016-04-20| 961.77
#2016-04-21| 964.69
#2016-04-22| 954.86
#2016-04-25| 948.66
#2016-04-26| 953.51
#2016-04-27| 954.20
#2016-04-28| 956.19
#2016-04-29| 952.23
#2016-05-02| 948.32
#2016-05-03| 930.09
#2016-05-04| 921.48
#2016-05-05| 915.68
#2016-05-06| 910.59
#2016-05-09| 907.25
#2016-05-10| 914.43
#2016-05-11| 916.09
#2016-05-12| 914.69
#2016-05-13| 903.60
#2016-05-16| 905.18
#2016-05-17| 909.54
#2016-05-18| 902.06
#2016-05-19| 887.66
#2016-05-20| 892.09
#2016-05-23| 895.04
#2016-05-24| 895.79
#2016-05-25| 907.83
#2016-05-26| 912.21
#2016-05-27| 918.18
#2016-05-30| 917.90
#2016-05-31| 916.60
#2016-06-01| 918.73
#2016-06-02| 921.07
#2016-06-03| 930.99
#2016-06-06| 940.62
#2016-06-07| 953.43
#2016-06-08| 961.19
#2016-06-09| 954.64
#2016-06-10| 941.18
#2016-06-13| 926.15
#2016-06-14| 917.85
#2016-06-15| 925.10
#2016-06-16| 914.63
#2016-06-17| 924.23
#2016-06-20| 938.88
#2016-06-21| 943.61
#2016-06-22| 948.29
#2016-06-23| 956.13
#2016-06-24| 926.36
#2016-06-27| 916.53
#2016-06-28| 928.24
#2016-06-29| 948.25
#2016-06-30| 961.15
#2016-07-01| 965.98
#2016-07-04| 971.89
#2016-07-05| 959.27
#2016-07-06| 948.48
#2016-07-07| 955.19
#2016-07-08| 959.17
#2016-07-11| 977.57
#2016-07-12| 987.96
#2016-07-13| 989.97
#2016-07-14|1000.73
#2016-07-15|1002.71
#2016-07-18|1004.27
#2016-07-19|1002.93
#2016-07-20|1007.03
#2016-07-21|1007.45
#2016-07-22|1005.61
#2016-07-25|1005.81
#2016-07-26|1005.12
#2016-07-27|1009.99
#2016-07-28|1011.94
#2016-07-29|1010.25
#2016-08-01|1017.92
#2016-08-02|1012.87
#2016-08-03|1004.71
#2016-08-04|1013.48
#2016-08-05|1024.20
#2016-08-08|1035.78
#2016-08-09|1039.87
#2016-08-10|1041.70
#2016-08-11|1046.65
#2016-08-12|1048.05
#2016-08-15|1055.38
#2016-08-16|1053.70
#2016-08-17|1048.11
#2016-08-18|1056.33
#2016-08-19|1048.55
#2016-08-22|1042.99
#2016-08-23|1043.85
#2016-08-24|1034.63
#2016-08-25|1035.76
#2016-08-26|1040.45
#2016-08-29|1034.02
#2016-08-30|1037.16
#2016-08-31|1031.52
#2016-09-01|1029.01
#2016-09-02|1039.00
#2016-09-05|1048.22
#2016-09-06|1064.16
#2016-09-07|1067.13
#2016-09-08|1068.78
#2016-09-09|1050.61
#2016-09-12|1028.62
#2016-09-13|1024.46
#2016-09-14|1023.57
#2016-09-15|1028.15
#2016-09-16|1024.45
#2016-09-19|1039.32
#2016-09-20|1040.02
#2016-09-21|1045.59
#2016-09-22|1060.77
#2016-09-23|1057.16
#2016-09-26|1043.37
#2016-09-27|1047.36
#2016-09-28|1049.96
#2016-09-29|1049.43
#2016-09-30|1040.47
#2016-10-03|1053.08
#2016-10-04|1058.10
#2016-10-05|1058.58
#2016-10-06|1058.80
#2016-10-07|1057.23
#2016-10-10|1058.80
#2016-10-11|1048.55
#2016-10-12|1045.05
#2016-10-13|1032.71
#2016-10-14|1041.40
#2016-10-17|1037.45
#2016-10-18|1054.79
#2016-10-19|1059.78
#2016-10-20|1060.50
#2016-10-21|1059.91
#2016-10-24|1066.42
#2016-10-25|1067.46
#2016-10-26|1059.81
#2016-10-27|1053.67
#2016-10-28|1051.63
#2016-10-31|1054.60
#2016-11-01|1050.81
#2016-11-02|1038.19
#2016-11-03|1029.92
#2016-11-04|1024.35
#2016-11-07|1041.30
#2016-11-08|1049.46
#2016-11-09|1026.32
#2016-11-10|1020.65
#2016-11-11| 988.68
#2016-11-14| 980.99
#2016-11-15| 980.23
#2016-11-16| 985.70
#2016-11-17| 984.92
#2016-11-18| 982.43
#2016-11-21| 985.62
#2016-11-22| 995.43
#2016-11-23| 992.21
#2016-11-24| 987.94
#2016-11-25| 992.75
#2016-11-28|1000.93
#2016-11-29| 994.28
#2016-11-30|1000.21
#2016-12-01| 994.94
#2016-12-02| 990.12
#2016-12-05| 990.53
#2016-12-06| 998.85
#2016-12-07|1004.58
#2016-12-08|1015.22
#2016-12-09|1015.01
#2016-12-12|1007.30
#2016-12-13|1012.29
#2016-12-14|1007.96
#2016-12-15| 993.29
#2016-12-16| 990.87
#2016-12-19| 984.22
#2016-12-20| 982.95
#2016-12-21| 984.15
#2016-12-22| 974.90
#2016-12-23| 975.92
#2016-12-26| 975.88
#2016-12-27| 979.01
#2016-12-28| 989.28
#2016-12-29| 998.71
#2016-12-30|1005.30
#2017-01-02|1004.75
#2017-01-03|1009.57
#2017-01-04|1013.17
#2017-01-05|1024.43
#2017-01-06|1023.98
#2017-01-09|1021.06
#2017-01-10|1028.54
#2017-01-11|1027.66
#2017-01-12|1039.44
#2017-01-13|1038.68
#2017-01-16|1031.48
#2017-01-17|1037.34
#2017-01-18|1040.11
#2017-01-19|1036.64
#2017-01-20|1035.41
#2017-01-23|1045.88
#2017-01-24|1053.20
#2017-01-25|1057.01
#2017-01-26|1061.10
#2017-01-27|1061.30
#2017-01-30|1059.10
#2017-01-31|1056.09
#2017-02-01|1061.13
#2017-02-02|1064.50
#2017-02-03|1070.07
#2017-02-06|1073.82
#2017-02-07|1070.78
#2017-02-08|1074.25
#2017-02-09|1080.22
#2017-02-10|1086.37
#2017-02-13|1093.83
#2017-02-14|1090.97
#2017-02-15|1100.56
#2017-02-16|1104.52
#2017-02-17|1097.65
#2017-02-20|1103.18
#2017-02-21|1104.11
#2017-02-22|1109.81
#2017-02-23|1111.45
#2017-02-24|1102.10
#2017-02-27|1099.12
#2017-02-28|1094.12
#2017-03-01|1096.76
#2017-03-02|1093.66
#2017-03-03|1091.26
#2017-03-06|1096.97
#2017-03-07|1097.48
#2017-03-08|1093.39
#2017-03-09|1080.13
#2017-03-10|1082.85
#2017-03-13|1094.19
#2017-03-14|1098.02
#2017-03-15|1103.06
#2017-03-16|1125.24
#2017-03-17|1127.15
#2017-03-20|1133.76
#2017-03-21|1134.00
#2017-03-22|1126.25
#2017-03-23|1127.15
#2017-03-24|1129.96
#2017-03-27|1124.37
#2017-03-28|1129.33
#2017-03-29|1131.35
#2017-03-30|1130.28
#2017-03-31|1118.80
#2017-04-03|1126.77
#2017-04-04|1128.71
#2017-04-05|1134.77
#2017-04-06|1128.47
#2017-04-07|1127.30
#2017-04-10|1123.47
#2017-04-11|1122.07
#2017-04-12|1125.28
#2017-04-13|1128.33
#2017-04-14|1125.87
#2017-04-17|1128.90
#2017-04-18|1123.15
#2017-04-19|1116.72
#2017-04-20|1122.29
#2017-04-21|1124.53
#2017-04-24|1134.71
#2017-04-25|1146.16
#2017-04-26|1145.62
#2017-04-27|1142.22
#2017-04-28|1141.77
#2017-05-01|1143.38
#2017-05-02|1151.80
#2017-05-03|1148.92
#2017-05-04|1140.62
#2017-05-05|1136.95
#2017-05-08|1139.74
#2017-05-09|1144.05
#2017-05-10|1152.51
#2017-05-11|1155.43
#2017-05-12|1158.85
#2017-05-15|1168.78
#2017-05-16|1171.29
#2017-05-17|1165.48
#2017-05-18|1135.51
#2017-05-19|1144.59
#2017-05-22|1149.77
#2017-05-23|1151.62
#2017-05-24|1153.07
#2017-05-25|1162.75
#2017-05-26|1167.74
#2017-05-29|1164.69
#2017-05-30|1164.00
#2017-05-31|1157.72
#2017-06-01|1160.91
#2017-06-02|1167.24
#2017-06-05|1171.32
#2017-06-06|1169.43
#2017-06-07|1171.12
#2017-06-08|1170.06
#2017-06-09|1169.81
#2017-06-12|1160.69
#2017-06-13|1162.29
#2017-06-14|1167.69
#2017-06-15|1156.91
#2017-06-16|1158.11
#2017-06-19|1166.83
#2017-06-20|1161.08
#2017-06-21|1159.37
#2017-06-22|1161.68
#2017-06-23|1163.33
#2017-06-26|1174.71
#2017-06-27|1171.82
#2017-06-28|1166.82
#2017-06-29|1170.32
#2017-06-30|1168.29
#2017-07-03|1174.60
#2017-07-04|1167.47
#2017-07-05|1169.45
#2017-07-06|1168.90
#2017-07-07|1165.33
#2017-07-10|1172.13
#2017-07-11|1181.16
#2017-07-12|1194.13
#2017-07-13|1206.15
#2017-07-14|1211.65
#2017-07-17|1216.28
#2017-07-18|1216.34
#2017-07-19|1225.27
#2017-07-20|1223.88
#2017-07-21|1223.06
#2017-07-24|1226.80
#2017-07-25|1225.50
#2017-07-26|1226.29
#2017-07-27|1234.90
#2017-07-28|1230.28
#2017-07-31|1235.18
#2017-08-01|1239.27
#2017-08-02|1242.61
#2017-08-03|1238.19
#2017-08-04|1241.39
#2017-08-07|1249.49
#2017-08-08|1252.77
#2017-08-09|1243.51
#2017-08-10|1230.43
#2017-08-11|1216.72
#2017-08-14|1228.84
#2017-08-15|1227.17
#2017-08-16|1236.22
#2017-08-17|1238.20
#2017-08-18|1232.96
#2017-08-21|1236.17
#2017-08-22|1244.13
#2017-08-23|1247.30
#2017-08-24|1256.86
#2017-08-25|1263.05
#2017-08-28|1265.41
#2017-08-29|1261.20
#2017-08-30|1268.16
#2017-08-31|1270.42
#2017-09-01|1275.64
#2017-09-04|1269.16
#2017-09-05|1273.50
#2017-09-06|1273.33
#2017-09-07|1277.79
#2017-09-08|1280.16
#2017-09-11|1288.72
#2017-09-12|1291.03
#2017-09-13|1285.82
#2017-09-14|1286.88
#2017-09-15|1290.64
#2017-09-18|1298.32
#2017-09-19|1294.22
#2017-09-20|1296.99
#2017-09-21|1292.38
#2017-09-22|1283.99
#2017-09-25|1265.31
#2017-09-26|1258.48
#2017-09-27|1253.40
#2017-09-28|1247.92
#2017-09-29|1258.85
#2017-10-02|1260.47
#2017-10-03|1276.78
#2017-10-04|1285.01
#2017-10-05|1286.53
#2017-10-06|1286.43
#2017-10-09|1281.19
#2017-10-10|1291.46
#2017-10-11|1293.83
#2017-10-12|1300.72
#2017-10-13|1306.23
#2017-10-16|1312.24
#2017-10-17|1305.46
#2017-10-18|1305.29
#2017-10-19|1295.60
#2017-10-20|1297.77
#2017-10-23|1294.48
#2017-10-24|1291.13
#2017-10-25|1295.81
#2017-10-26|1290.07
#2017-10-27|1290.11
#2017-10-30|1294.78
#2017-10-31|1294.11
#2017-11-01|1302.49
#2017-11-02|1301.94
#2017-11-03|1299.35
#2017-11-06|1304.30
#2017-11-07|1305.81
#2017-11-08|1307.49
#2017-11-09|1306.26
#2017-11-10|1299.21
#2017-11-13|1293.51
#2017-11-14|1288.60
#2017-11-15|1278.50
#2017-11-16|1290.91
#2017-11-17|1304.45
#2017-11-20|1305.44
#2017-11-21|1321.54
#2017-11-22|1326.95
#2017-11-23|1322.75
#2017-11-24|1324.96
#2017-11-27|1320.55
#2017-11-28|1321.27
#2017-11-29|1317.63
#2017-11-30|1298.52
#2017-12-01|1292.67
#2017-12-04|1300.18
#2017-12-05|1295.08
#2017-12-06|1277.80
#2017-12-07|1277.50
#2017-12-08|1289.78
#2017-12-11|1299.89
#2017-12-12|1290.97
#2017-12-13|1296.54
#2017-12-14|1302.31
#2017-12-15|1300.16
#2017-12-18|1314.01
#2017-12-19|1317.13
#2017-12-20|1318.69
#2017-12-21|1324.55
#2017-12-22|1331.43
#2017-12-25|1331.40
#2017-12-26|1331.54
#2017-12-27|1336.60
#2017-12-28|1345.62
#2017-12-29|1353.65
#2018-01-01|1352.05
#2018-01-02|1369.85
#2018-01-03|1377.12
#2018-01-04|1390.23
#2018-01-05|1396.37
#2018-01-08|1402.12
#2018-01-09|1400.46
#2018-01-10|1395.75
#2018-01-11|1396.33
#2018-01-12|1407.88
#2018-01-15|1411.08
#2018-01-16|1417.35
#2018-01-17|1426.77
#2018-01-18|1432.75
#2018-01-19|1440.05
#2018-01-22|1452.32
#2018-01-23|1464.50
#2018-01-24|1474.61
#2018-01-25|1474.58
#2018-01-26|1484.67
#2018-01-29|1477.17
#2018-01-30|1457.16
#2018-01-31|1463.36
#2018-02-01|1461.75
#2018-02-02|1444.46
#2018-02-05|1422.36
#2018-02-06|1377.32
#2018-02-07|1381.21
#2018-02-08|1373.19
#2018-02-09|1349.06
#2018-02-12|1359.32
#2018-02-13|1369.47
#2018-02-14|1387.26
#2018-02-15|1408.79
#2018-02-16|1406.89
#2018-02-19|1403.71
#2018-02-20|1396.44
#2018-02-21|1415.29
#2018-02-22|1406.15
#2018-02-23|1422.61
#2018-02-26|1428.52
#2018-02-27|1418.74
#2018-02-28|1402.67
#2018-03-01|1400.78
#2018-03-02|1389.77
#2018-03-05|1382.75
#2018-03-06|1397.93
#2018-03-07|1388.04
#2018-03-08|1393.78
#2018-03-09|1404.63
#2018-03-12|1421.80
#2018-03-13|1425.61
#2018-03-14|1418.63
#2018-03-15|1412.86
#2018-03-16|1407.67
#2018-03-19|1399.43
#2018-03-20|1402.60
#2018-03-21|1404.16
#2018-03-22|1393.12
#2018-03-23|1371.74
#2018-03-26|1381.10
#2018-03-27|1388.73
#2018-03-28|1364.57
#2018-03-29|1368.67
#2018-03-30|1370.67
#2018-04-02|1372.65
#2018-04-03|1375.42
#2018-04-04|1358.39
#2018-04-05|1370.11
#2018-04-06|1369.96
#2018-04-09|1370.78
#2018-04-10|1382.12
#2018-04-11|1384.97
#2018-04-12|1386.80
#2018-04-13|1380.35
#2018-04-16|1371.36
#2018-04-17|1368.00
#2018-04-18|1378.15
#2018-04-19|1386.79
#2018-04-20|1370.07
#2018-04-23|1357.88
#2018-04-24|1357.24
#2018-04-25|1340.45
#2018-04-26|1339.83
#2018-04-27|1351.18
#2018-04-30|1359.64
#2018-05-01|1356.57
#2018-05-02|1345.56
#2018-05-03|1328.03
#2018-05-04|1325.34
#2018-05-07|1326.17
#2018-05-08|1329.73
#2018-05-09|1332.87
#2018-05-10|1344.18
#2018-05-11|1354.21
#2018-05-14|1357.59
#2018-05-15|1337.85
#2018-05-16|1341.63
#2018-05-17|1331.13
#2018-05-18|1322.63
#2018-05-21|1321.39
#2018-05-22|1329.53
#2018-05-23|1313.57
#2018-05-24|1316.62
#2018-05-25|1319.94
#2018-05-28|1321.31
#2018-05-29|1309.74
#2018-05-30|1298.83
#2018-05-31|1308.31
#2018-06-01|1314.97
#2018-06-04|1333.18
#2018-06-05|1327.08
#2018-06-06|1334.03
#2018-06-07|1335.23
#2018-06-08|1319.44
#2018-06-11|1323.72
#2018-06-12|1324.46
#2018-06-13|1318.60
#2018-06-14|1307.88
#2018-06-15|1298.05
#2018-06-18|1291.89
#2018-06-19|1269.44
#2018-06-20|1278.67
#2018-06-21|1265.42
#2018-06-22|1273.25
#2018-06-25|1259.89
#2018-06-26|1255.43
#2018-06-27|1238.17
#2018-06-28|1231.76
#2018-06-29|1260.49
#2018-07-02|1252.05
#2018-07-03|1251.56
#2018-07-04|1251.73
#2018-07-05|1250.10
#2018-07-06|1254.22
#2018-07-09|1274.57
#2018-07-10|1277.19
#2018-07-11|1266.17
#2018-07-12|1274.64
#2018-07-13|1278.86
#2018-07-16|1272.42
#2018-07-17|1274.10
#2018-07-18|1273.42
#2018-07-19|1265.83
#2018-07-20|1280.50
#2018-07-23|1282.33
#2018-07-24|1297.57
#2018-07-25|1306.04
#2018-07-26|1306.14
#2018-07-27|1313.06
#2018-07-30|1313.38
#2018-07-31|1309.24
#2018-08-01|1311.52
#2018-08-02|1290.44
#2018-08-03|1299.79
#2018-08-06|1297.34
#2018-08-07|1306.85
#2018-08-08|1309.32
#2018-08-09|1308.21
#2018-08-10|1288.55
#2018-08-13|1265.08
#2018-08-14|1266.46
#2018-08-15|1243.69
#2018-08-16|1241.44
#2018-08-17|1241.61
#2018-08-20|1255.71
#2018-08-21|1265.97
#2018-08-22|1273.11
#2018-08-23|1272.25
#2018-08-24|1271.57
#2018-08-27|1292.23
#2018-08-28|1294.19
#2018-08-29|1292.56
#2018-08-30|1278.36
#2018-08-31|1274.43
#2018-09-03|1263.27
#2018-09-04|1253.92
#2018-09-05|1236.98
#2018-09-06|1234.85
#2018-09-07|1242.20
#2018-09-10|1226.63
#2018-09-11|1214.29
#2018-09-12|1216.93
#2018-09-13|1231.83
#2018-09-14|1243.91
#2018-09-17|1232.97
#2018-09-18|1235.60
#2018-09-19|1245.55
#2018-09-20|1249.00
#2018-09-21|1266.41
#2018-09-24|1253.26
#2018-09-25|1252.12
#2018-09-26|1258.01
#2018-09-27|1262.55
#2018-09-28|1259.61
#2018-10-01|1259.17
#2018-10-02|1248.86
#2018-10-03|1250.25
#2018-10-04|1223.13
#2018-10-05|1210.21
#2018-10-08|1207.67
#2018-10-09|1205.96
#2018-10-10|1202.63
#2018-10-11|1165.13
#2018-10-12|1192.60
#2018-10-15|1185.83
#2018-10-16|1200.62
#2018-10-17|1197.44
#2018-10-18|1187.25
#2018-10-19|1186.12
#2018-10-22|1196.19
#2018-10-23|1173.50
#2018-10-24|1168.51
#2018-10-25|1162.48
#2018-10-26|1152.91
#2018-10-29|1152.02
#2018-10-30|1150.28
#2018-10-31|1171.59
#2018-11-01|1189.05
#2018-11-02|1218.57
#2018-11-05|1215.34
#2018-11-06|1212.66
#2018-11-07|1219.97
#2018-11-08|1214.77
#2018-11-09|1198.24
#2018-11-12|1186.55
#2018-11-13|1185.01
#2018-11-14|1188.32
#2018-11-15|1200.25
#2018-11-16|1210.83
#2018-11-19|1216.56
#2018-11-20|1199.54
#2018-11-21|1201.91
#2018-11-22|1202.30
#2018-11-23|1195.72
#2018-11-26|1200.91
#2018-11-27|1202.96
#2018-11-28|1219.05
#2018-11-29|1230.87
#2018-11-30|1226.20
#2018-12-03|1248.11
#2018-12-04|1248.04
#2018-12-05|1233.95
#2018-12-06|1205.71
#2018-12-07|1211.37
#2018-12-10|1186.75
#2018-12-11|1190.43
#2018-12-12|1207.74
#2018-12-13|1216.16
#2018-12-14|1203.36
#2018-12-17|1200.17
#2018-12-18|1196.53
#2018-12-19|1205.28
#2018-12-20|1199.15
#2018-12-21|1193.89
#2018-12-24|1188.27
#2018-12-25|1183.89
#2018-12-26|1182.46
#2018-12-27|1185.58
#2018-12-28|1199.99
#2018-12-31|1205.89
#2019-01-01|1206.54
#2019-01-02|1197.30
#2019-01-03|1196.48
#2019-01-04|1210.18
#2019-01-07|1224.18
#2019-01-08|1221.00
#2019-01-09|1238.95
#2019-01-10|1244.26
#2019-01-11|1246.54
#2019-01-14|1239.03
#2019-01-15|1250.70
#2019-01-16|1252.73
#2019-01-17|1252.11
#2019-01-18|1261.53
#2019-01-21|1262.62
#2019-01-22|1256.73
#2019-01-23|1257.11
#2019-01-24|1265.33
#2019-01-25|1274.31
#2019-01-28|1270.76
#2019-01-29|1272.47
#2019-01-30|1274.62
#2019-01-31|1292.80
#2019-02-01|1295.18
#2019-02-04|1293.09
#2019-02-05|1295.21
#2019-02-06|1291.48
#2019-02-07|1288.03
#2019-02-08|1282.33
#2019-02-11|1280.52
#2019-02-12|1286.95
#2019-02-13|1283.85
#2019-02-14|1280.11
#2019-02-15|1273.24
#2019-02-18|1278.67
#2019-02-19|1279.56
#2019-02-20|1292.34
#2019-02-21|1296.11
#2019-02-22|1304.16
#2019-02-25|1313.80
#2019-02-26|1309.33
#2019-02-27|1303.76
#2019-02-28|1293.47
#2019-03-01|1294.75
#2019-03-04|1296.94
#2019-03-05|1301.99
#2019-03-06|1304.21
#2019-03-07|1293.52
#2019-03-08|1280.87
#2019-03-11|1293.48
#2019-03-12|1306.44
#2019-03-13|1308.50
#2019-03-14|1305.81
#2019-03-15|1316.59
#2019-03-18|1332.26
#2019-03-19|1334.34
#2019-03-20|1330.85
#2019-03-21|1328.17
#2019-03-22|1315.98
#2019-03-25|1301.45
#2019-03-26|1307.11
#2019-03-27|1298.10
#2019-03-28|1301.93
#2019-03-29|1316.57
#2019-04-01|1329.71
#2019-04-02|1330.97
#2019-04-03|1340.68
#2019-04-04|1339.91
#2019-04-05|1344.29
#2019-04-08|1347.66
#2019-04-09|1355.02
#2019-04-10|1358.41
#2019-04-11|1348.83
#2019-04-12|1347.76
#2019-04-15|1346.24
#2019-04-16|1355.20
#2019-04-17|1358.41
#2019-04-18|1356.33
#2019-04-19|1356.57
#2019-04-22|1351.38
#2019-04-23|1350.45
#2019-04-24|1348.64
#2019-04-25|1339.01
#2019-04-26|1343.13
#2019-04-29|1344.92
#2019-04-30|1343.47
#2019-05-01|1344.95
#2019-05-02|1341.21
#2019-05-03|1347.01
#2019-05-06|1321.41
#2019-05-07|1319.14
#2019-05-08|1313.12
#2019-05-09|1289.16
#2019-05-10|1295.95
#2019-05-13|1279.20
#2019-05-14|1272.96
#2019-05-15|1272.13
#2019-05-16|1267.54
#2019-05-17|1255.17
#2019-05-20|1260.63
#2019-05-21|1263.74
#2019-05-22|1265.53
#2019-05-23|1247.66
#2019-05-24|1255.53
#2019-05-27|1260.31
#2019-05-28|1260.82
#2019-05-29|1260.71
#2019-05-30|1272.27
#2019-05-31|1278.27
#2019-06-03|1289.40
#2019-06-04|1284.27
#2019-06-05|1285.67
#2019-06-06|1281.21
#2019-06-07|1286.34
#2019-06-10|1301.21
#2019-06-11|1312.07
#2019-06-12|1305.77
#2019-06-13|1301.71
#2019-06-14|1292.16
#2019-06-17|1285.10
#2019-06-18|1299.03
#2019-06-19|1316.91
#2019-06-20|1336.22
#2019-06-21|1337.19
#2019-06-24|1338.58
#2019-06-25|1331.11
#2019-06-26|1333.12
#2019-06-27|1341.55
#2019-06-28|1342.05
#2019-07-01|1353.16
#2019-07-02|1356.54
#2019-07-03|1355.66
#2019-07-04|1362.98
#2019-07-05|1357.69
#2019-07-08|1345.35
#2019-07-09|1339.48
#2019-07-10|1348.79
#2019-07-11|1357.01
#2019-07-12|1350.21
#2019-07-15|1358.59
#2019-07-16|1361.40
#2019-07-17|1357.26
#2019-07-18|1354.25
#2019-07-19|1357.77
#2019-07-22|1351.73
#2019-07-23|1349.62
#2019-07-24|1349.96
#2019-07-25|1349.88
#2019-07-26|1342.77
#2019-07-29|1342.19
#2019-07-30|1337.03
#2019-07-31|1331.94
#2019-08-01|1318.35
#2019-08-02|1293.64
#2019-08-05|1258.37
#2019-08-06|1259.26
#2019-08-07|1259.64
#2019-08-08|1275.98
#2019-08-09|1273.31
#2019-08-12|1265.26
#2019-08-13|1251.91
#2019-08-14|1247.76
#2019-08-15|1243.13
#2019-08-16|1251.00
#2019-08-19|1257.39
#2019-08-20|1256.64
#2019-08-21|1260.86
#2019-08-22|1252.48
#2019-08-23|1254.14
#2019-08-26|1240.28
#2019-08-27|1243.69
#2019-08-28|1243.29
#2019-08-29|1248.73
#2019-08-30|1267.10
#2019-09-02|1265.99
#2019-09-03|1250.78
#2019-09-04|1272.51
#2019-09-05|1284.93
#2019-09-06|1293.24
#2019-09-09|1294.61
#2019-09-10|1291.44
#2019-09-11|1304.03
#2019-09-12|1312.78
#2019-09-13|1319.44
#2019-09-16|1315.74
#2019-09-17|1303.34
#2019-09-18|1306.86
#2019-09-19|1296.96
#2019-09-20|1308.17
#2019-09-23|1307.72
#2019-09-24|1304.40
#2019-09-25|1294.52
#2019-09-26|1302.40
#2019-09-27|1299.16
#2019-09-30|1294.42
#2019-10-01|1290.53
#2019-10-02|1282.29
#2019-10-03|1285.32
#2019-10-04|1289.49
#2019-10-07|1285.53
#2019-10-08|1287.37
#2019-10-09|1286.80
#2019-10-10|1290.87
#2019-10-11|1306.20
#2019-10-14|1314.20
#2019-10-15|1314.73
#2019-10-16|1319.98
#2019-10-17|1328.81
#2019-10-18|1330.22
#2019-10-21|1331.25
#2019-10-22|1338.94
#2019-10-23|1335.11
#2019-10-24|1340.77
#2019-10-25|1336.40
#2019-10-28|1346.25
#2019-10-29|1348.71
#2019-10-30|1346.55
#2019-10-31|1347.38
#2019-11-01|1355.41
#2019-11-04|1372.63
#2019-11-05|1378.73
#2019-11-06|1374.69
#2019-11-07|1379.41
#2019-11-08|1366.68
#2019-11-11|1351.51
#2019-11-12|1354.04
#2019-11-13|1338.82
#2019-11-14|1335.96
#2019-11-15|1342.87
#2019-11-18|1348.95
#2019-11-19|1356.72
#2019-11-20|1355.46
#2019-11-21|1345.35
#2019-11-22|1350.16
#2019-11-25|1353.53
#2019-11-26|1344.85
#2019-11-27|1350.77
#2019-11-28|1348.79
#2019-11-29|1337.19
#2019-12-02|1339.28
#2019-12-03|1338.07
#2019-12-04|1339.41
#2019-12-05|1345.20
#2019-12-06|1350.17
#2019-12-09|1354.02
#2019-12-10|1350.08
#2019-12-11|1361.72
#2019-12-12|1376.92
#2019-12-13|1396.03
#2019-12-16|1395.10
#2019-12-17|1411.90
#2019-12-18|1421.73
#2019-12-19|1418.38
#2019-12-20|1416.71
#2019-12-23|1421.83
#2019-12-24|1418.84
#2019-12-25|1419.91
#2019-12-26|1421.61
#2019-12-27|1432.88
#2019-12-30|1434.71
#2019-12-31|1428.83
#2020-01-01|1429.18
#2020-01-02|1445.95
#2020-01-03|1441.20
#2020-01-06|1424.15
#2020-01-07|1425.18
#2020-01-08|1418.33
#2020-01-09|1439.22
#2020-01-10|1444.41
#2020-01-13|1453.25
#2020-01-14|1454.90
#2020-01-15|1447.86
#2020-01-16|1450.76
#2020-01-17|1457.45
#2020-01-20|1451.70
#2020-01-21|1430.30
#2020-01-22|1439.11
#2020-01-23|1431.75
#2020-01-24|1431.64
#2020-01-27|1412.50
#2020-01-28|1413.81
#2020-01-29|1405.30
#2020-01-30|1369.09
#2020-01-31|1359.23
#2020-02-03|1354.31
#2020-02-04|1382.84
#2020-02-05|1390.81
#2020-02-06|1403.09
#2020-02-07|1391.26
#2020-02-10|1384.36
#2020-02-11|1399.63
#2020-02-12|1409.92
#2020-02-13|1408.69
#2020-02-14|1406.61
#2020-02-17|1408.04
#2020-02-18|1393.24
#2020-02-19|1403.31
#2020-02-20|1393.49
#2020-02-21|1384.51
#2020-02-24|1352.98
#2020-02-25|1353.69
#2020-02-26|1332.31
#2020-02-27|1318.11
#2020-02-28|1283.56
#2020-03-02|1293.08
#2020-03-03|1309.82
#2020-03-04|1314.60
#2020-03-05|1313.32
#2020-03-06|1281.13
#2020-03-09|1200.70
#2020-03-10|1217.01
#2020-03-11|1199.17
#2020-03-12|1108.16
#2020-03-13|1122.39
#2020-03-16|1042.00
#2020-03-17|1030.16
#2020-03-18| 976.42
#2020-03-19| 948.03
#2020-03-20| 998.01
#2020-03-23| 930.42
#2020-03-24| 975.51
#2020-03-25|1022.72
#2020-03-26|1048.23
#2020-03-27|1036.74
#2020-03-30|1018.29
#2020-03-31|1037.92
#2020-04-01|1014.92
#2020-04-02|1023.79
#2020-04-03|1012.44
#2020-04-06|1034.48
#2020-04-07|1070.87
#2020-04-08|1069.45
#2020-04-09|1089.31
#2020-04-10|1090.18
#2020-04-13|1084.84
#2020-04-14|1099.75
#2020-04-15|1089.00
#2020-04-16|1082.73
#2020-04-17|1105.34
#2020-04-20|1105.76
#2020-04-21|1078.37
#2020-04-22|1090.16
#2020-04-23|1096.75
#2020-04-24|1078.69
#2020-04-27|1099.36
#2020-04-28|1113.53
#2020-04-29|1135.57
#2020-04-30|1147.48
#2020-05-01|1143.31
#2020-05-04|1102.69
#2020-05-05|1109.80
#2020-05-06|1110.58
#2020-05-07|1105.42
#2020-05-08|1122.89
#2020-05-11|1129.49
#2020-05-12|1122.02
#2020-05-13|1122.87
#2020-05-14|1110.50
#2020-05-15|1109.48
#2020-05-18|1113.16
#2020-05-19|1125.90
#2020-05-20|1138.33
#2020-05-21|1141.98
#2020-05-22|1114.89
#2020-05-25|1126.33
#2020-05-26|1144.21
#2020-05-27|1149.87
#2020-05-28|1148.31
#2020-05-29|1151.95
#2020-06-01|1180.74
#2020-06-02|1201.88
#2020-06-03|1226.16
#2020-06-04|1230.14
#2020-06-05|1247.11
#2020-06-08|1255.95
#2020-06-09|1256.07
#2020-06-10|1257.37
#2020-06-11|1235.40
#2020-06-12|1227.71
#2020-06-15|1201.88
#2020-06-16|1227.21
#2020-06-17|1232.83
#2020-06-18|1236.27
#2020-06-19|1245.02
#2020-06-22|1248.61
#2020-06-23|1266.41
#2020-06-24|1257.17
#2020-06-25|1254.72
#2020-06-26|1246.23
#2020-06-29|1242.82
#2020-06-30|1244.93
#2020-07-01|1256.09
#2020-07-02|1285.28
#2020-07-03|1299.93
#2020-07-06|1328.10
#2020-07-07|1319.74
#2020-07-08|1335.27
#2020-07-09|1345.39
#2020-07-10|1331.48
#2020-07-13|1338.03
#2020-07-14|1320.62
#2020-07-15|1330.07
#2020-07-16|1309.65
#2020-07-17|1322.62
#2020-07-20|1331.62
#2020-07-21|1362.14
#2020-07-22|1353.86
#2020-07-23|1358.74
#2020-07-24|1336.77
#2020-07-27|1349.48
#2020-07-28|1361.00
#2020-07-29|1362.78
#2020-07-30|1356.87
#2020-07-31|1351.24
#2020-08-03|1340.09
#2020-08-04|1356.51
#2020-08-05|1372.09
#2020-08-06|1374.97
#2020-08-07|1358.29
#2020-08-10|1354.59
#2020-08-11|1359.52
#2020-08-12|1355.87
#2020-08-13|1360.08
#2020-08-14|1358.86
#2020-08-17|1362.61
#2020-08-18|1373.63
#2020-08-19|1365.66
#2020-08-20|1344.41
#2020-08-21|1358.30
#2020-08-24|1377.19
#2020-08-25|1376.94
#2020-08-26|1380.57
#2020-08-27|1384.48
#2020-08-28|1387.94
#2020-08-31|1361.17
#2020-09-01|1382.22
#2020-09-02|1382.48
#2020-09-03|1374.54
#2020-09-04|1363.14
#2020-09-07|1355.51
#2020-09-08|1349.82
#2020-09-09|1347.83
#2020-09-10|1348.52
#2020-09-11|1355.09
#2020-09-14|1368.22
#2020-09-15|1375.22
#2020-09-16|1384.29
#2020-09-17|1371.94
#2020-09-18|1373.12
#2020-09-21|1342.94
#2020-09-22|1337.30
#2020-09-23|1331.11
#2020-09-24|1304.20
#2020-09-25|1304.65
#2020-09-28|1319.39
#2020-09-29|1317.58
#2020-09-30|1332.58
#2020-10-01|1339.93
#2020-10-02|1338.96
#2020-10-05|1352.90
#2020-10-06|1366.62
#2020-10-07|1374.46
#2020-10-08|1387.94
#2020-10-09|1390.89
#2020-10-12|1406.70
#2020-10-13|1404.15
#2020-10-14|1411.89
#2020-10-15|1383.84
#2020-10-16|1392.21
#2020-10-19|1400.18
#2020-10-20|1406.58
#2020-10-21|1413.07
#2020-10-22|1414.88
#2020-10-23|1412.24
#2020-10-26|1406.86
#2020-10-27|1408.45
#2020-10-28|1398.04
#2020-10-29|1391.48
#2020-10-30|1373.23
#2020-11-02|1384.64
#2020-11-03|1401.62
#2020-11-04|1399.09
#2020-11-05|1449.16
#2020-11-06|1451.55
#2020-11-09|1481.53
#2020-11-10|1471.12
#2020-11-11|1450.04
#2020-11-12|1454.75
#2020-11-13|1465.33
#2020-11-16|1479.42
#2020-11-17|1480.01
#2020-11-18|1492.61
#2020-11-19|1478.46
#2020-11-20|1489.08
#2020-11-23|1504.92
#2020-11-24|1510.07
#2020-11-25|1499.20
#2020-11-26|1515.41
#2020-11-27|1516.69
#2020-11-30|1489.67
#2020-12-01|1513.81
#2020-12-02|1514.49
#2020-12-03|1526.76
#2020-12-04|1540.77
#2020-12-07|1540.74
#2020-12-08|1546.52
#2020-12-09|1549.67
#2020-12-10|1544.18
#2020-12-11|1550.49
#2020-12-14|1541.83
#2020-12-15|1537.33
#2020-12-16|1556.16
#2020-12-17|1571.64
#2020-12-18|1566.42
#2020-12-21|1544.59
#2020-12-22|1538.87
#2020-12-23|1548.36
#2020-12-24|1542.69
#2020-12-25|1545.23
#2020-12-28|1533.15
#2020-12-29|1550.39
#2020-12-30|1576.08
#2020-12-31|1579.91
#2021-01-01|1580.94
#2021-01-04|1591.15
#2021-01-05|1596.02
#2021-01-06|1604.50
#2021-01-07|1602.41
#2021-01-08|1627.66
#2021-01-11|1625.74
#2021-01-12|1632.90
#2021-01-13|1645.70
#2021-01-14|1662.28
#2021-01-15|1654.34
#2021-01-18|1662.77
#2021-01-19|1684.04
#2021-01-20|1711.78
#2021-01-21|1711.65
#2021-01-22|1689.29
#2021-01-25|1708.69
#2021-01-26|1682.85
#2021-01-27|1667.66
#2021-01-28|1640.11
#2021-01-29|1618.74
#2021-02-01|1658.85
#2021-02-02|1694.07
#2021-02-03|1704.77
#2021-02-04|1699.68
#2021-02-05|1706.09
#2021-02-08|1713.64
#2021-02-09|1718.39
#2021-02-10|1733.92
#2021-02-11|1739.11
#2021-02-12|1740.42
#2021-02-15|1746.80
#2021-02-16|1752.21
#2021-02-17|1768.52
#2021-02-18|1747.65
#2021-02-19|1745.19
#2021-02-22|1710.13
#2021-02-23|1712.78
#2021-02-24|1690.12
#2021-02-25|1700.99
#2021-02-26|1640.39
#2021-03-01|1667.35
#2021-03-02|1663.91
#2021-03-03|1695.24
#2021-03-04|1661.21
#2021-03-05|1648.64
#2021-03-08|1613.69
#2021-03-09|1617.52
#2021-03-10|1639.58
#2021-03-11|1671.66
#2021-03-12|1658.47
#2021-03-15|1647.14
#2021-03-16|1656.76
#2021-03-17|1649.99
#2021-03-18|1663.01
#2021-03-19|1651.87
#2021-03-22|1649.53
#2021-03-23|1637.01
#2021-03-24|1613.25
#2021-03-25|1598.42
#2021-03-26|1618.99
#2021-03-29|1621.51
#2021-03-30|1635.51
#2021-03-31|1627.92
#2021-04-01|1657.36
#2021-04-02|1657.57
#2021-04-05|1655.96
#2021-04-06|1662.61
#2021-04-07|1654.48
#2021-04-08|1660.37
#2021-04-09|1646.38
#2021-04-12|1633.75
#2021-04-13|1632.35
#2021-04-14|1651.67
#2021-04-15|1657.83
#2021-04-16|1671.58
#2021-04-19|1670.67
#2021-04-20|1669.76
#2021-04-21|1653.04
#2021-04-22|1657.58
#2021-04-23|1671.16
#2021-04-26|1680.65
#2021-04-27|1683.55
#2021-04-28|1693.70
#2021-04-29|1698.68
#2021-04-30|1675.12
#2021-05-03|1666.78
#2021-05-04|1658.39
#2021-05-05|1654.06
#2021-05-06|1666.82
#2021-05-07|1678.85
#2021-05-10|1677.84
#2021-05-11|1645.85
#2021-05-12|1636.42
#2021-05-13|1613.15
#2021-05-14|1619.50
#2021-05-17|1623.83
#2021-05-18|1655.72
#2021-05-19|1649.30
#2021-05-20|1647.81
#2021-05-21|1658.59
#2021-05-24|1656.70
#2021-05-25|1676.31
#2021-05-26|1686.13
#2021-05-27|1692.07
#2021-05-28|1700.15
#2021-05-31|1724.46
#2021-06-01|1739.78
#2021-06-02|1740.13
#2021-06-03|1735.83
#2021-06-04|1732.03
#2021-06-07|1732.52
#2021-06-08|1729.12
#2021-06-09|1723.33
#2021-06-10|1731.98
#2021-06-11|1733.80
#2021-06-14|1734.87
#2021-06-15|1733.15
#2021-06-16|1719.80
#2021-06-17|1712.54
#2021-06-18|1713.93
#2021-06-21|1699.93
#2021-06-22|1692.54
#2021-06-23|1710.55
#2021-06-24|1718.29
#2021-06-25|1732.81
#2021-06-28|1736.14
#2021-06-29|1731.99
#2021-06-30|1728.55
#2021-07-01|1724.92
#2021-07-02|1709.80
#2021-07-05|1708.02
#2021-07-06|1699.65
#2021-07-07|1696.00
#2021-07-08|1665.24
#2021-07-09|1668.15
#2021-07-12|1680.65
#2021-07-13|1695.83
#2021-07-14|1699.22
#2021-07-15|1712.70
#2021-07-16|1705.59
#2021-07-19|1675.00
#2021-07-20|1663.22
#2021-07-21|1662.06
#2021-07-22|1683.73
#2021-07-23|1672.19
#2021-07-26|1632.14
#2021-07-27|1591.81
#2021-07-28|1605.60
#2021-07-29|1649.41
#2021-07-30|1625.23
#2021-08-02|1643.60
#2021-08-03|1643.92
#2021-08-04|1653.46
#2021-08-05|1648.14
#2021-08-06|1640.65
#2021-08-09|1639.40
#2021-08-10|1651.58
#2021-08-11|1650.95
#2021-08-12|1646.46
#2021-08-13|1638.48
#2021-08-16|1625.90
#2021-08-17|1604.76
#2021-08-18|1612.06
#2021-08-19|1578.10
#2021-08-20|1562.98
#2021-08-23|1583.07
#2021-08-24|1622.73
#2021-08-25|1632.96
#2021-08-26|1624.52
#2021-08-27|1635.64
#2021-08-30|1654.68
#2021-08-31|1681.68
#2021-09-01|1683.13
#2021-09-02|1685.80
#2021-09-03|1688.59
#2021-09-06|1700.61
#2021-09-07|1700.59
#2021-09-08|1686.99
#2021-09-09|1669.79
#2021-09-10|1685.56
#2021-09-13|1674.51
#2021-09-14|1666.65
#2021-09-15|1654.65
#2021-09-16|1643.09
#2021-09-17|1643.98
#2021-09-20|1613.71
#2021-09-21|1619.21
#2021-09-22|1618.04
#2021-09-23|1638.15
#2021-09-24|1629.28
#2021-09-27|1627.35
#2021-09-28|1624.06
#2021-09-29|1613.17
#2021-09-30|1610.28
#2021-10-01|1605.75
#2021-10-04|1589.49
#2021-10-05|1589.70
#2021-10-06|1577.09
#2021-10-07|1613.34
#2021-10-08|1618.83
#2021-10-11|1634.26
#2021-10-12|1620.17
#2021-10-13|1624.64
#2021-10-14|1632.03
#2021-10-15|1655.84
#2021-10-18|1656.24
#2021-10-19|1665.52
#2021-10-20|1677.26
#2021-10-21|1664.74
#2021-10-22|1664.60
#2021-10-25|1665.83
#2021-10-26|1666.16
#2021-10-27|1648.67
#2021-10-28|1636.79
#2021-10-29|1624.77
#2021-11-01|1621.17
#2021-11-02|1621.06
#2021-11-03|1624.06
#2021-11-04|1632.80
#2021-11-05|1629.31
#2021-11-08|1635.40
#2021-11-09|1643.62
#2021-11-10|1649.53
#2021-11-11|1652.99
#2021-11-12|1660.46
#2021-11-15|1664.34
#2021-11-16|1669.94
#2021-11-17|1667.43
#2021-11-18|1648.36
#2021-11-19|1636.90
#2021-11-22|1623.51
#2021-11-23|1611.85
#2021-11-24|1607.47
#2021-11-25|1617.10
#2021-11-26|1570.90
#2021-11-29|1567.49
#2021-11-30|1559.84
#2021-12-01|1573.08
#2021-12-02|1584.66
#2021-12-03|1572.31
#2021-12-06|1550.66
#2021-12-07|1583.60
#2021-12-08|1591.33
#2021-12-09|1600.95
#2021-12-10|1589.96
#2021-12-13|1580.61
#2021-12-14|1566.22
#2021-12-15|1557.36
#2021-12-16|1568.48
#2021-12-17|1554.64
#2021-12-20|1523.03
#2021-12-21|1539.84
#2021-12-22|1549.24
#2021-12-23|1562.06
#2021-12-24|1562.78
#2021-12-27|1568.28
#2021-12-28|1574.88
#2021-12-29|1566.63
#2021-12-30|1569.78
#2021-12-31|1588.24
#2022-01-03|1589.03
#2022-01-04|1594.81
#2022-01-05|1581.28
#2022-01-06|1577.18
#2022-01-07|1588.59
#2022-01-10|1600.54
#2022-01-11|1609.57
#2022-01-12|1641.91
#2022-01-13|1641.23
#2022-01-14|1635.14
#2022-01-17|1632.45
#2022-01-18|1614.96
#2022-01-19|1611.65
#2022-01-20|1635.29
#2022-01-21|1622.17
#2022-01-24|1593.01
#2022-01-25|1581.49
#2022-01-26|1585.57
#2022-01-27|1563.53
#2022-01-28|1556.92
#2022-01-31|1580.55
#2022-02-01|1588.56
#2022-02-02|1590.08
#2022-02-03|1585.60
#2022-02-04|1598.93
#2022-02-07|1597.33
#2022-02-08|1594.29
#2022-02-09|1621.67
#2022-02-10|1638.04
#2022-02-11|1626.53
#2022-02-14|1595.94
#2022-02-15|1608.09
#2022-02-16|1627.64
#2022-02-17|1627.45
#2022-02-18|1615.01
#2022-02-21|1599.00
#2022-02-22|1581.43
#2022-02-23|1585.38
#2022-02-24|1517.73
#2022-02-25|1538.30
#2022-02-28|1537.84
#2022-03-01|1546.27
#2022-03-02|1532.29
#2022-03-03|1537.67
#2022-03-04|1502.08
#2022-03-07|1450.67
#2022-03-08|1426.24
#2022-03-09|1446.12
#2022-03-10|1464.93
#2022-03-11|1444.94
#2022-03-14|1405.68
#2022-03-15|1361.69
#2022-03-16|1433.29
#2022-03-17|1495.66
#2022-03-18|1494.89
#2022-03-21|1486.73
#2022-03-22|1511.35
#2022-03-23|1524.36
#2022-03-24|1520.29
#2022-03-25|1504.03
#2022-03-28|1504.39
#2022-03-29|1521.33
#2022-03-30|1541.07
#2022-03-31|1532.19
#2022-04-01|1538.55
#2022-04-04|1563.34
#2022-04-05|1557.11
#2022-04-06|1536.22
#2022-04-07|1511.53
#2022-04-08|1515.65
#2022-04-11|1488.67
#2022-04-12|1487.99
#2022-04-13|1496.51
#2022-04-14|1496.71
#2022-04-15|1491.79
#2022-04-18|1481.96
#2022-04-19|1464.12
#2022-04-20|1468.21
#2022-04-21|1459.60
#2022-04-22|1441.14
#2022-04-25|1400.04
#2022-04-26|1407.23
#2022-04-27|1397.98
#2022-04-28|1412.75
#2022-04-29|1441.72
#2022-05-02|1436.64
#2022-05-03|1431.09
#2022-05-04|1418.73
#2022-05-05|1415.22
#2022-05-06|1376.13
#2022-05-09|1353.51
#2022-05-10|1343.68
#2022-05-11|1349.87
#2022-05-12|1320.12
#2022-05-13|1340.22
#2022-05-16|1348.18
#2022-05-17|1381.81
#2022-05-18|1384.13
#2022-05-19|1357.72
#2022-05-20|1388.40
#2022-05-23|1389.15
#2022-05-24|1370.65
#2022-05-25|1370.32
#2022-05-26|1375.45
#2022-05-27|1405.29
#2022-05-30|1432.90
#2022-05-31|1449.83
#2022-06-01|1435.93
#2022-06-02|1429.88
#2022-06-03|1426.79
#2022-06-06|1438.66
#2022-06-07|1427.52
#2022-06-08|1445.82
#2022-06-09|1439.21
#2022-06-10|1422.05
#2022-06-13|1372.62
#2022-06-14|1371.22
#2022-06-15|1377.64
#2022-06-16|1358.22
#2022-06-17|1352.25
#2022-06-20|1351.48
#2022-06-21|1375.26
#2022-06-22|1345.53
#2022-06-23|1350.09
#2022-06-24|1369.66
#2022-06-27|1393.44
#2022-06-28|1391.61
#2022-06-29|1372.36
#2022-06-30|1354.46
#2022-07-01|1341.67
#2022-07-04|1343.32
#2022-07-05|1339.03
#2022-07-06|1329.94
#2022-07-07|1347.65
#2022-07-08|1356.36
#2022-07-11|1331.85
#2022-07-12|1309.99
#2022-07-13|1314.63
#2022-07-14|1309.55
#2022-07-15|1304.83
#2022-07-18|1327.06
#2022-07-19|1326.23
#2022-07-20|1335.93
#2022-07-21|1338.45
#2022-07-22|1342.91
#2022-07-25|1339.35
#2022-07-26|1341.92
#2022-07-27|1343.11
#2022-07-28|1354.23
#2022-07-29|1349.43
#2022-08-01|1352.74
#2022-08-02|1335.86
#2022-08-03|1338.20
#2022-08-04|1351.57
#2022-08-05|1363.62
#2022-08-08|1363.73
#2022-08-09|1363.84
#2022-08-10|1359.57
#2022-08-11|1381.23
#2022-08-12|1389.72
#2022-08-15|1387.79
#2022-08-16|1386.76
#2022-08-17|1390.54
#2022-08-18|1384.01
#2022-08-19|1373.79
#2022-08-22|1360.01
#2022-08-23|1362.21
#2022-08-24|1355.76
#2022-08-25|1379.67
#2022-08-26|1384.70
#2022-08-29|1366.85
#2022-08-30|1369.22
#2022-08-31|1367.94
#2022-09-01|1348.25
#2022-09-02|1345.56
#2022-09-05|1342.50
#2022-09-06|1338.22
#2022-09-07|1327.32
#2022-09-08|1331.55
#2022-09-09|1351.88
#2022-09-12|1363.41
#2022-09-13|1359.44
#2022-09-14|1338.75
#2022-09-15|1335.33
#2022-09-16|1312.75
#2022-09-19|1307.63
#2022-09-20|1320.50
#2022-09-21|1302.93
#2022-09-22|1290.25
#2022-09-23|1264.04
#2022-09-26|1242.72
#2022-09-27|1245.02
#2022-09-28|1220.82
#2022-09-29|1215.31
#2022-09-30|1221.98
#2022-10-03|1221.60
#2022-10-04|1243.57
#2022-10-05|1268.63
#2022-10-06|1271.09
#2022-10-07|1251.84
#2022-10-10|1235.34
#2022-10-11|1206.27
#2022-10-12|1202.97
#2022-10-13|1188.07
#2022-10-14|1199.32
#2022-10-17|1202.64
#2022-10-18|1220.74
#2022-10-19|1204.37
#2022-10-20|1201.62
#2022-10-21|1201.81
#2022-10-24|1167.94
#2022-10-25|1170.36
#2022-10-26|1177.23
#2022-10-27|1190.60
#2022-10-28|1172.24
#2022-10-31|1177.06
#2022-11-01|1206.12
#2022-11-02|1214.17
#2022-11-03|1198.21
#2022-11-04|1230.42
#2022-11-07|1246.40
#2022-11-08|1246.93
#2022-11-09|1247.14
#2022-11-10|1229.91
#2022-11-11|1290.47
#2022-11-14|1300.64
#2022-11-15|1332.77
#2022-11-16|1325.92
#2022-11-17|1310.13
#2022-11-18|1312.49
#2022-11-21|1300.04
#2022-11-22|1296.70
#2022-11-23|1302.24
#2022-11-24|1321.75
#2022-11-25|1315.50
#2022-11-28|1304.35
#2022-11-29|1334.04
#2022-11-30|1356.68
#2022-12-01|1366.39
#2022-12-02|1362.64
#2022-12-05|1380.41
#2022-12-06|1365.79
#2022-12-07|1346.67
#2022-12-08|1362.09
#2022-12-09|1373.94
#2022-12-12|1354.60
#2022-12-13|1357.19
#2022-12-14|1367.37
#2022-12-15|1349.41
#2022-12-16|1343.43
#2022-12-19|1346.41
#2022-12-20|1335.30
#2022-12-21|1337.59
#2022-12-22|1354.04
#2022-12-23|1344.05
#2022-12-26|1347.37
#2022-12-27|1346.54
#2022-12-28|1353.26
#2022-12-29|1351.87
#2022-12-30|1351.05
#2023-01-02|1350.45
#2023-01-03|1359.39
#2023-01-04|1373.40
#2023-01-05|1383.45
#2023-01-06|1389.46
#2023-01-09|1421.51
#2023-01-10|1422.29
#2023-01-11|1428.42
#2023-01-12|1429.20
#2023-01-13|1443.71
#2023-01-16|1442.37
#2023-01-17|1441.42
#2023-01-18|1449.65
#2023-01-19|1441.81
#2023-01-20|1453.50
#2023-01-23|1456.18
#2023-01-24|1457.00
#2023-01-25|1455.75
#2023-01-26|1469.69
#2023-01-27|1467.23
#2023-01-30|1459.81
#2023-01-31|1447.40
#2023-02-01|1461.05
#2023-02-02|1465.83
#2023-02-03|1458.81
#2023-02-06|1427.00
#2023-02-07|1427.43
#2023-02-08|1433.76
#2023-02-09|1439.50
#2023-02-10|1424.09
#2023-02-13|1424.46
#2023-02-14|1424.56
#2023-02-15|1414.24
#2023-02-16|1422.22
#2023-02-17|1408.62
#2023-02-20|1416.13
#2023-02-21|1401.81
#2023-02-22|1384.32
#2023-02-23|1393.20
#2023-02-24|1371.19
#2023-02-27|1367.28
#2023-02-28|1360.21
#2023-03-01|1390.65
#2023-03-02|1379.90
#2023-03-03|1392.26
#2023-03-06|1399.17
#2023-03-07|1394.50
#2023-03-08|1384.13
#2023-03-09|1371.43
#2023-03-10|1347.75
#2023-03-13|1350.83
#2023-03-14|1329.95
#2023-03-15|1330.03
#2023-03-16|1325.24
#2023-03-17|1339.89
#2023-03-20|1327.14
#2023-03-21|1340.79
#2023-03-22|1353.57
#2023-03-23|1372.13
#2023-03-24|1368.90
#2023-03-27|1358.50
#2023-03-28|1366.27
#2023-03-29|1384.47
#2023-03-30|1390.92
#2023-03-31|1397.63
#2023-04-03|1395.65
#2023-04-04|1391.06
#2023-04-05|1390.64
#2023-04-06|1390.29
#2023-04-07|1390.85
#2023-04-10|1392.54
#2023-04-11|1404.96
#2023-04-12|1401.49
#2023-04-13|1404.81
#2023-04-14|1408.81
#2023-04-17|1412.53
#2023-04-18|1407.09
#2023-04-19|1391.58
#2023-04-20|1390.87
#2023-04-21|1379.08
#2023-04-24|1378.34
#2023-04-25|1360.59
#2023-04-26|1365.30
#2023-04-27|1370.86
#2023-04-28|1379.52
#2023-05-01|1379.93
#2023-05-02|1375.05
#2023-05-03|1369.49
#2023-05-04|1378.88
#2023-05-05|1387.65
#2023-05-08|1399.42
#2023-05-09|1388.45
#2023-05-10|1388.68
#2023-05-11|1385.70
#2023-05-12|1382.06
#2023-05-15|1389.97
#2023-05-16|1393.62
#2023-05-17|1386.28
#2023-05-18|1390.45
#2023-05-19|1385.70
#2023-05-22|1392.51
#2023-05-23|1386.05
#2023-05-24|1376.14
#2023-05-25|1368.42
#2023-05-26|1379.70
#2023-05-29|1380.72
#2023-05-30|1377.23
#2023-05-31|1362.48
#2023-06-01|1368.08
#2023-06-02|1400.53
#2023-06-05|1403.44
#2023-06-06|1406.33
#2023-06-07|1418.62
#2023-06-08|1415.37
#2023-06-09|1425.74
#2023-06-12|1428.15
#2023-06-13|1442.18
#2023-06-14|1446.97
#2023-06-15|1462.24
#2023-06-16|1470.63
#2023-06-19|1464.25
#2023-06-20|1450.89
#2023-06-21|1441.92
#2023-06-22|1435.81
#2023-06-23|1423.64
#2023-06-26|1419.56
#2023-06-27|1427.69
#2023-06-28|1426.69
#2023-06-29|1423.04
#2023-06-30|1429.51
#2023-07-03|1450.87
#2023-07-04|1456.07
#2023-07-05|1446.31
#2023-07-06|1423.42
#2023-07-07|1419.09
#2023-07-10|1421.74
#2023-07-11|1437.33
#2023-07-12|1451.47
#2023-07-13|1472.42
#2023-07-14|1482.99
#2023-07-17|1485.23
#2023-07-18|1476.77
#2023-07-19|1473.78
#2023-07-20|1472.06
#2023-07-21|1468.47
#2023-07-24|1462.19
#2023-07-25|1489.28
#2023-07-26|1490.58
#2023-07-27|1497.18
#2023-07-28|1507.22
#2023-07-31|1512.80
#2023-08-01|1506.47
#2023-08-02|1474.97
#2023-08-03|1467.30
#2023-08-04|1474.86
#2023-08-07|1475.22
#2023-08-08|1457.49
#2023-08-09|1463.72
#2023-08-10|1462.64
#2023-08-11|1450.14
#2023-08-14|1432.65
#2023-08-15|1427.23
#2023-08-16|1422.27
#2023-08-17|1418.73
#2023-08-18|1405.13
#2023-08-21|1401.38
#2023-08-22|1413.50
#2023-08-23|1422.95
#2023-08-24|1436.97
#2023-08-25|1420.24
#2023-08-28|1429.51
#2023-08-29|1443.75
#2023-08-30|1444.02
#2023-08-31|1430.30
#2023-09-01|1435.51
#2023-09-04|1451.90
#2023-09-05|1438.98
#2023-09-06|1434.44
#2023-09-07|1425.62
#2023-09-08|1426.96
#2023-09-11|1431.17
#2023-09-12|1430.03
#2023-09-13|1430.40
#2023-09-14|1440.61
#2023-09-15|1442.87
#2023-09-18|1429.81
#2023-09-19|1429.25
#2023-09-20|1422.65
#2023-09-21|1401.81
#2023-09-22|1414.23
#2023-09-25|1404.35
#2023-09-26|1390.09
#2023-09-27|1390.95
#2023-09-28|1383.70
#2023-09-29|1399.03
#2023-10-02|1396.96
#2023-10-03|1373.99
#2023-10-04|1361.93
#2023-10-05|1366.39
#2023-10-06|1377.34
#2023-10-09|1375.62
#2023-10-10|1391.83
#2023-10-11|1408.33
#2023-10-12|1416.46
#2023-10-13|1399.67
#2023-10-16|1392.62
#2023-10-17|1397.05
#2023-10-18|1380.73
#2023-10-19|1367.63
#2023-10-20|1360.56
#2023-10-23|1352.49
#2023-10-24|1352.37
#2023-10-25|1353.91
#2023-10-26|1344.31
#2023-10-27|1357.87
#2023-10-30|1358.89
#2023-10-31|1348.28
#2023-11-01|1348.12
#2023-11-02|1368.98
#2023-11-03|1395.36
#2023-11-06|1415.16
#2023-11-07|1407.90
#2023-11-08|1407.53
#2023-11-09|1404.73
#2023-11-10|1393.11
#2023-11-13|1402.28
#2023-11-14|1411.76
#2023-11-15|1442.62
#2023-11-16|1441.32
#2023-11-17|1432.99
#2023-11-20|1445.05
#2023-11-21|1450.08
#2023-11-22|1445.44
#2023-11-23|1452.94
#2023-11-24|1443.06
#2023-11-27|1439.89
#2023-11-28|1446.50
#2023-11-29|1443.23
#2023-11-30|1446.00
#2023-12-01|1444.66
#2023-12-04|1443.22
#2023-12-05|1435.42
#2023-12-06|1441.42
#2023-12-07|1435.61
#2023-12-08|1439.35
#2023-12-11|1433.71
#2023-12-12|1436.61
#2023-12-13|1436.17
#2023-12-14|1464.15
#2023-12-15|1478.31
#2023-12-18|1472.51
#2023-12-19|1473.14
#2023-12-20|1467.50
#2023-12-21|1471.45
#2023-12-22|1462.24
#2023-12-25|1461.94
#2023-12-26|1470.25
#2023-12-27|1488.58
#2023-12-28|1505.74
#2023-12-29|1507.05
#2024-01-01|1507.76
#2024-01-02|1493.47
#2024-01-03|1477.93
#2024-01-04|1481.96
#2024-01-05|1481.20
#2024-01-08|1472.68
#2024-01-09|1465.65
#2024-01-10|1462.67
#2024-01-11|1470.96
#2024-01-12|1476.29
#2024-01-15|1475.33
#2024-01-16|1453.86
#2024-01-17|1421.12
#2024-01-18|1423.86
#2024-01-19|1436.74
#2024-01-22|1427.14
#2024-01-23|1431.71
#2024-01-24|1453.94
#2024-01-25|1463.40
#2024-01-26|1458.11
#2024-01-29|1468.71
#2024-01-30|1455.28
#2024-01-31|1450.59
#2024-02-01|1457.39
#2024-02-02|1461.40
#2024-02-05|1454.73
#2024-02-06|1481.25
#2024-02-07|1480.29
#2024-02-08|1468.89
#2024-02-09|1465.09
#2024-02-12|1463.17
#2024-02-13|1462.23
#2024-02-14|1468.08
#2024-02-15|1484.03
#2024-02-16|1497.83
#2024-02-19|1494.06
#2024-02-20|1501.91
#2024-02-21|1504.19
#2024-02-22|1518.98
#2024-02-23|1516.14
#2024-02-26|1512.92
#2024-02-27|1519.41
#2024-02-28|1501.92
#2024-02-29|1504.53
#2024-03-01|1511.86
#2024-03-04|1520.64
#2024-03-05|1510.06
#2024-03-06|1522.13
#2024-03-07|1525.68
#2024-03-08|1532.48
#2024-03-11|1535.01
#2024-03-12|1549.16
#2024-03-13|1544.14
#2024-03-14|1546.45
#2024-03-15|1527.95
#2024-03-18|1532.25
#2024-03-19|1518.95
#2024-03-20|1522.06
#2024-03-21|1543.59
#2024-03-22|1531.24
#2024-03-25|1529.48
#2024-03-26|1532.32
#2024-03-27|1531.46
#2024-03-28|1537.20
#2024-03-29|1540.84
#2024-04-01|1540.08
#2024-04-02|1552.47
#2024-04-03|1544.41
#2024-04-04|1550.42
#2024-04-05|1548.89
#2024-04-08|1556.57
#2024-04-09|1569.48
#2024-04-10|1573.85
#2024-04-11|1568.95
#2024-04-12|1550.40
#2024-04-15|1531.25
#2024-04-16|1501.17
#2024-04-17|1507.58
#2024-04-18|1511.95
#2024-04-19|1491.74
#2024-04-22|1501.18
#2024-04-23|1516.45
#2024-04-24|1538.19
#2024-04-25|1533.40
#2024-04-26|1553.69
#2024-04-29|1568.96
#2024-04-30|1561.27
#2024-05-01|1561.37
#2024-05-02|1572.87
#2024-05-03|1587.10
#2024-05-06|1595.51
#2024-05-07|1592.76
#2024-05-08|1587.64
#2024-05-09|1585.19
#2024-05-10|1599.40
#2024-05-13|1610.50
#2024-05-14|1617.17
#2024-05-15|1624.65
#2024-05-16|1642.65
#2024-05-17|1650.09
#2024-05-20|1652.76
#2024-05-21|1640.99
#2024-05-22|1644.28
#2024-05-23|1639.66
#2024-05-24|1630.61
#2024-05-27|1640.99
#2024-05-28|1639.52
#2024-05-29|1615.50
#2024-05-30|1596.97
#2024-05-31|1584.47
#2024-06-03|1612.57
#2024-06-04|1582.14
#2024-06-05|1600.14
#2024-06-06|1619.05
#2024-06-07|1616.03
#2024-06-10|1610.87
#2024-06-11|1604.42
#2024-06-12|1606.72
#2024-06-13|1619.16
#2024-06-14|1622.82
#2024-06-17|1619.58
#2024-06-18|1631.29
#2024-06-19|1653.05
#2024-06-20|1655.27
#2024-06-21|1644.61
#2024-06-24|1639.07
#2024-06-25|1641.94
#2024-06-26|1642.55
#2024-06-27|1635.88
#2024-06-28|1641.16
#2024-07-01|1642.04
#2024-07-02|1632.90
#2024-07-03|1655.79
#2024-07-04|1675.02
#2024-07-05|1671.74
#2024-07-08|1677.89
#2024-07-09|1683.03
#2024-07-10|1684.40
#2024-07-11|1705.61
#2024-07-12|1708.37
#2024-07-15|1700.95
#2024-07-16|1696.42
#2024-07-17|1688.11
#2024-07-18|1678.38
#2024-07-19|1651.78
#2024-07-22|1645.67
#2024-07-23|1650.07
#2024-07-24|1642.67
#2024-07-25|1632.55
#2024-07-26|1627.45
#2024-07-29|1630.37
#2024-07-30|1625.66
#2024-07-31|1641.43
#2024-08-01|1648.65
#2024-08-02|1608.35
#2024-08-05|1547.84
#2024-08-06|1565.21
#2024-08-07|1599.34
#2024-08-08|1594.02
#2024-08-09|1622.61
#2024-08-12|1631.45
#2024-08-13|1633.01
#2024-08-14|1641.07
#2024-08-15|1639.17
#2024-08-16|1665.79
#2024-08-19|1683.47
#2024-08-20|1684.85
#2024-08-21|1677.95
#2024-08-22|1676.67
#2024-08-23|1679.85
#2024-08-26|1691.59
#2024-08-27|1687.04
#2024-08-28|1685.23
#2024-08-29|1681.39
#2024-08-30|1689.74
#2024-09-02|1683.11
#2024-09-03|1675.00
#2024-09-04|1652.33
#2024-09-05|1657.99
#2024-09-06|1658.23
#2024-09-09|1643.12
#2024-09-10|1643.39
#2024-09-11|1639.20
#2024-09-12|1666.13
#2024-09-13|1680.16
#2024-09-16|1687.68
#2024-09-17|1695.42
#2024-09-18|1689.69
#2024-09-19|1711.28
#2024-09-20|1720.40
#2024-09-23|1726.13
#2024-09-24|1755.76
#2024-09-25|1767.07
#2024-09-26|1799.61
#2024-09-27|1819.07
#2024-09-30|1815.23
#2024-10-01|1814.16
#2024-10-02|1848.83
#2024-10-03|1820.71
#2024-10-04|1834.65
#2024-10-07|1844.19
#2024-10-08|1786.31
#2024-10-09|1777.29
#2024-10-10|1792.52
#2024-10-11|1797.52
#2024-10-14|1798.72
#2024-10-15|1782.65
#2024-10-16|1776.04
#2024-10-17|1764.12
#2024-10-18|1799.15
#2024-10-21|1787.09
#2024-10-22|1779.03
#2024-10-23|1777.50
#2024-10-24|1767.05
#2024-10-25|1768.29
#2024-10-28|1769.28
#2024-10-29|1765.34
#2024-10-30|1751.23
#2024-10-31|1743.44
#2024-11-01|1748.77
#2024-11-04|1755.00
#2024-11-05|1774.06
#2024-11-06|1765.78
#2024-11-07|1777.42
#2024-11-08|1770.35
#2024-11-11|1756.29
#2024-11-12|1719.84
#2024-11-13|1708.19
#2024-11-14|1692.84
#2024-11-15|1693.09
#2024-11-18|1693.46
#2024-11-19|1704.81
#2024-11-20|1702.37
#2024-11-21|1689.49
#2024-11-22|1696.36
#2024-11-25|1704.38
#2024-11-26|1695.49
#2024-11-27|1697.90
#2024-11-28|1682.74
#2024-11-29|1687.28
#2024-12-02|1699.96
#2024-12-03|1717.46
#2024-12-04|1726.92
#2024-12-05|1731.53
#2024-12-06|1736.97
#2024-12-09|1755.81
#2024-12-10|1746.30
#2024-12-11|1740.17
#2024-12-12|1745.27
#2024-12-13|1735.06
#2024-12-16|1727.59
#2024-12-17|1712.11
#2024-12-18|1713.12
#2024-12-19|1693.63
#2024-12-20|1679.68
#2024-12-23|1694.79
#2024-12-24|1699.62
#2024-12-25|1702.16
#2024-12-26|1703.32
#2024-12-27|1702.57
#2024-12-30|1695.11
#2024-12-31|1690.61
#2025-01-01|1692.43
#2025-01-02|1684.44
#2025-01-03|1684.41
#2025-01-06|1690.43
#2025-01-07|1691.19
#2025-01-08|1671.13
#2025-01-09|1661.86
#2025-01-10|1646.72
#2025-01-13|1616.78
#2025-01-14|1638.96
#2025-01-15|1642.66
#2025-01-16|1659.44
#2025-01-17|1664.72
#2025-01-20|1683.65
#2025-01-21|1685.01
#2025-01-22|1687.16
#2025-01-23|1686.49
#2025-01-24|1698.48
#2025-01-27|1694.40
#2025-01-28|1696.90
#2025-01-29|1702.55
#2025-01-30|1707.80
#2025-01-31|1708.65
#2025-02-03|1679.05
#2025-02-04|1709.04
#2025-02-05|1712.31
#2025-02-06|1722.57
#2025-02-07|1734.40
#2025-02-10|1733.00
#2025-02-11|1726.20
#2025-02-12|1736.83
#2025-02-13|1737.76
#2025-02-14|1759.58
#2025-02-17|1770.42
#2025-02-18|1783.88
#2025-02-19|1775.72
#2025-02-20|1767.18
#2025-02-21|1793.37
#2025-02-24|1775.08
#2025-02-25|1751.66
#2025-02-26|1775.86
#2025-02-27|1759.25
#2025-02-28|1720.31
#2025-03-03|1718.86
#2025-03-04|1710.21
#2025-03-05|1749.22
#2025-03-06|1776.58
#2025-03-07|1774.63
#2025-03-10|1748.75
#2025-03-11|1741.66
#2025-03-12|1742.54
#2025-03-13|1732.82
#2025-03-14|1756.80
#2025-03-17|1770.55
#2025-03-18|1798.87
#2025-03-19|1793.27
#2025-03-20|1788.19
#2025-03-21|1771.89
#2025-03-24|1781.86
#2025-03-25|1771.69
#2025-03-26|1771.10
#2025-03-27|1771.02
#2025-03-28|1757.79
#2025-03-31|1728.42
#2025-04-01|1741.65
#2025-04-02|1746.08
#2025-04-03|1733.03
#2025-04-04|1709.16
#2025-04-07|1574.13
#2025-04-08|1572.78
#2025-04-09|1555.11
#2025-04-10|1604.60
#2025-04-11|1638.40
#2025-04-14|1660.12
#2025-04-15|1681.55
#2025-04-16|1664.58
#2025-04-17|1679.78
#2025-04-18|1681.34
#2025-04-21|1687.99
#2025-04-22|1691.53
#2025-04-23|1728.06
#2025-04-24|1724.16
#2025-04-25|1728.56
#2025-04-28|1740.88
#2025-04-29|1746.41
#2025-04-30|1757.81
#2025-05-01|1757.03
#2025-05-02|1794.92
#2025-05-05|1809.79
#2025-05-06|1802.53
#2025-05-07|1801.05
#2025-05-08|1792.55
#2025-05-09|1802.20
#2025-05-12|1842.71
#2025-05-13|1834.97
#2025-05-14|1864.36
#2025-05-15|1864.76
#2025-05-16|1864.45
#2025-05-19|1857.95
#2025-05-20|1856.21
#2025-05-21|1869.86
#2025-05-22|1855.19
#2025-05-23|1866.65
#2025-05-26|1862.41
#2025-05-27|1856.48
#2025-05-28|1852.96
#2025-05-29|1861.83
#2025-05-30|1843.60
#2025-06-02|1836.69
#2025-06-03|1844.20
#2025-06-04|1862.21
#2025-06-05|1875.43
#2025-06-06|1877.81
#2025-06-09|1893.52
#2025-06-10|1908.25
#2025-06-11|1922.78
#2025-06-12|1909.77
#2025-06-13|1890.12
#2025-06-16|1902.30
#2025-06-17|1900.01
#2025-06-18|1893.51
#2025-06-19|1865.21
#2025-06-20|1880.80
#2025-06-23|1868.00
#2025-06-24|1908.50
#2025-06-25|1924.10
#2025-06-26|1938.67
#2025-06-27|1947.53
#2025-06-30|1934.53
#2025-07-01|1948.51
#2025-07-02|1951.49
#2025-07-03|1961.49
#2025-07-04|1955.96
#2025-07-07|1942.98
#2025-07-08|1947.35
#2025-07-09|1943.04
#2025-07-10|1943.11
#2025-07-11|1939.80
#2025-07-14|1938.79
#2025-07-15|1960.30
#2025-07-16|1961.70
#2025-07-17|1964.70
#2025-07-18|1977.53
#2025-07-21|1981.80
#2025-07-22|1972.93
#2025-07-23|2000.15
#2025-07-24|2001.82
#2025-07-25|1983.96
#2025-07-28|1977.43
#2025-07-29|1973.80
#2025-07-30|1969.78
#2025-07-31|1954.85
#2025-08-01|1936.21
#2025-08-04|1951.97
#2025-08-05|1963.04
#2025-08-06|1960.61
#2025-08-07|1985.62
#2025-08-08|1975.60
#2025-08-11|1980.36
#2025-08-12|1982.83
#2025-08-13|2013.61
#2025-08-14|2006.05
#2025-08-15|2006.59
#2025-08-18|2016.31
#2025-08-19|2014.74
#2025-08-20|1996.36
#2025-08-21|1998.22
#2025-08-22|2000.51
#2025-08-25|2029.80
#2025-08-26|2013.62
#2025-08-27|2008.59
#2025-08-28|1991.63
#2025-08-29|1986.29
#2025-09-01|2005.88
#2025-09-02|1998.81
#2025-09-03|2002.75
#2025-09-04|1993.99
#2025-09-05|2018.83
#2025-09-08|2030.06
#2025-09-09|2050.82
#2025-09-10|2068.14
#2025-09-11|2068.99
#2025-09-12|2091.94
#2025-09-15|2096.75
#2025-09-16|2111.77
#2025-09-17|2128.81
#2025-09-18|2123.93
#2025-09-19|2117.65
#2025-09-22|2116.77
#2025-09-23|2118.63
#2025-09-24|2124.26
#2025-09-25|2110.42
#2025-09-26|2082.70
#2025-09-29|2098.95
#2025-09-30|2111.64
#2025-10-01|2120.76
#2025-10-02|2140.11
#2025-10-03|2152.38
#2025-10-06|2148.95
#2025-10-07|2154.99
#2025-10-08|2147.74
#2025-10-09|2153.67
#2025-10-10|2133.30
#2025-10-13|2114.07
#2025-10-14|2088.10
#2025-10-15|2130.21
#2025-10-16|2144.76
#2025-10-17|2114.90
#2025-10-20|2148.00
#2025-10-21|2151.63
#2025-10-22|2142.54
#2025-10-23|2147.52
#2025-10-24|2152.74
#2025-10-27|2177.79
#2025-10-28|2172.87
#2025-10-29|2188.08
#2025-10-30|2177.40
#2025-10-31|2158.14
#2025-11-03|2165.77
#2025-11-04|2146.52
#2025-11-05|2140.87
#2025-11-06|2155.86
#2025-11-07|2140.61
#2025-11-10|2162.12
#2025-11-11|2165.13
#2025-11-12|2175.37
#2025-11-13|2178.47
#2025-11-14|2148.53
#2025-11-17|2149.05
#2025-11-18|2113.77
#2025-11-19|2113.14
#2025-11-20|2130.02
#2025-11-21|2075.08
#2025-11-24|2090.67
#2025-11-25|2108.81
#2025-11-26|2132.77
#2025-11-27|2130.53
#2025-11-28|2130.77
#2025-12-01|2129.98
#2025-12-02|2133.91
#2025-12-03|2130.07
#2025-12-04|2138.65
#2025-12-05|2143.18
#2025-12-08|2137.44
#2025-12-09|2127.32
#2025-12-10|2132.17
#2025-12-11|2126.80
#2025-12-12|2149.34
#2025-12-15|2130.21
#2025-12-16|2098.43
#2025-12-17|2103.26
#2025-12-18|2104.58
#2025-12-19|2125.11
#2025-12-22|2141.59
#2025-12-23|2147.27
#2025-12-24|2148.83
#2025-12-25|2148.36
#2025-12-26|2150.83
#2025-12-29|2145.99
#2025-12-30|2152.16
#2025-12-31|2157.16
#2026-01-01|2158.33
#2026-01-02|2189.84
#2026-01-05|2213.37
#2026-01-06|2234.54
#2026-01-07|2224.83
#2026-01-08|2204.88
#2026-01-09|2202.28
#2026-01-12|2223.56
#2026-01-13|2230.73
#2026-01-14|2245.54
#2026-01-15|2239.25
#2026-01-16|2247.24
#2026-01-19|2243.50
#2026-01-20|2235.45
#2026-01-21|2227.86
#2026-01-22|2251.28
#2026-01-23|2255.25
#2026-01-26|2264.01
#2026-01-27|2286.44
#2026-01-28|2321.88
#2026-01-29|2314.86
#2026-01-30|2275.39
#2026-02-02|2243.08
#2026-02-03|2286.23
#2026-02-04|2277.84
#2026-02-05|2257.42
#2026-02-06|2256.40
#2026-02-09|2298.83
#2026-02-10|2318.60
#2026-02-11|2339.45
#2026-02-12|2332.13
#2026-02-13|2307.19
#2026-02-16|2314.14
#2026-02-17|2313.28
#2026-02-18|2320.47
#2026-02-19|2312.89
#2026-02-20|2307.75
#2026-02-23|2329.78
#2026-02-24|2334.38
#2026-02-25|2360.15
#2026-02-26|2348.25
#2026-02-27|2343.39
#2026-03-02|2296.61
#2026-03-03|2245.55
#2026-03-04|2196.80
#2026-03-05|2213.56
#2026-03-06|2208.80
#2026-03-09|2155.99
#2026-03-10|2211.40
#2026-03-11|2229.97
#2026-03-12|2196.88
#2026-03-13|2166.25
#2026-03-16|2177.71
#2026-03-17|2203.05
#2026-03-18|2219.02
#2026-03-19|2163.01
#2026-03-20|2140.41
#2026-03-23|2094.90
#2026-03-24|2118.56
#2026-03-25|2165.54
#2026-03-26|2145.43
#2026-03-27|2123.23
#2026-03-30|2090.40
#2026-03-31|2084.28
#2026-04-01|2149.20
#2026-04-02|2138.73
#2026-04-03|2138.00
#2026-04-06|2144.39
#2026-04-07|2158.94
#2026-04-08|2257.09
#2026-04-09|2254.57
#2026-04-10|2283.23
#2026-04-13|2268.49
#2026-04-14|2301.45
#2026-04-15|2322.65
#2026-04-16|2344.23
#2026-04-17|2341.46
#2026-04-20|2345.34
#2026-04-21|2360.45
#2026-04-22|2351.27
#2026-04-23|2330.72
#2026-04-24|2351.54
#2026-04-27|2372.67
#2026-04-28|2351.32
#2026-04-29|2347.22
#2026-04-30|2327.11
#2026-05-01|2329.17
#2026-05-04|2376.65
#2026-05-05|2377.92
#2026-05-06|2416.54
#2026-05-07|2447.01
#2026-05-08|2431.97
#2026-05-11|2419.41
#2026-05-12|2396.09
#2026-05-13|2385.67
#2026-05-14|2396.48
#2026-05-15|2361.73
#2026-05-18|2346.69
#2026-05-19|2323.86
#2026-05-20|2324.98
#2026-05-21|2348.76
#2026-05-22|2378.11
#2026-05-25|2427.91
#2026-05-26|2420.07
#2026-05-27|2435.83
#2026-05-28|2413.32
#2026-05-29|2439.36
#2026-06-01|2446.54
#2026-06-02|2471.94
#2026-06-03|2472.11
#2026-06-04|2445.65
#2026-06-05|2422.87
#2026-06-08|2362.30
#2026-06-09|2400.01
#2026-06-10|2361.15
#2026-06-11|2359.79
#2026-06-12|2417.97