Table Data - Nasdaq Emerging Markets Financials Index
| Title | Nasdaq Emerging Markets Financials Index |
|---|---|
| Series ID | NASDAQNQEM30 |
| 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 2025-12-31 |
| Last Updated | 2025-12-31 10:45 PM CST |
| Notes | For more information about this series, see: NQEM30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 258.53 |
| 2001-04-02 | 251.96 |
| 2001-04-03 | 247.41 |
| 2001-04-04 | 243.38 |
| 2001-04-05 | 246.23 |
| 2001-04-06 | 245.27 |
| 2001-04-09 | 241.57 |
| 2001-04-10 | 241.74 |
| 2001-04-11 | 248.68 |
| 2001-04-12 | 250.29 |
| 2001-04-13 | . |
| 2001-04-16 | 250.89 |
| 2001-04-17 | 250.07 |
| 2001-04-18 | 253.74 |
| 2001-04-19 | 258.43 |
| 2001-04-20 | 255.65 |
| 2001-04-23 | 255.30 |
| 2001-04-24 | 256.18 |
| 2001-04-25 | 255.66 |
| 2001-04-26 | 257.67 |
| 2001-04-27 | 261.34 |
| 2001-04-30 | 262.88 |
| 2001-05-01 | 262.61 |
| 2001-05-02 | 262.28 |
| 2001-05-03 | 266.56 |
| 2001-05-04 | 267.22 |
| 2001-05-07 | 268.10 |
| 2001-05-08 | 268.04 |
| 2001-05-09 | 269.03 |
| 2001-05-10 | 269.13 |
| 2001-05-11 | 269.73 |
| 2001-05-14 | 267.34 |
| 2001-05-15 | 266.46 |
| 2001-05-16 | 268.87 |
| 2001-05-17 | 274.77 |
| 2001-05-18 | 275.23 |
| 2001-05-21 | 273.11 |
| 2001-05-22 | 274.29 |
| 2001-05-23 | 275.31 |
| 2001-05-24 | 273.98 |
| 2001-05-25 | 274.05 |
| 2001-05-28 | . |
| 2001-05-29 | 269.27 |
| 2001-05-30 | 267.31 |
| 2001-05-31 | 267.13 |
| 2001-06-01 | 266.18 |
| 2001-06-04 | 268.10 |
| 2001-06-05 | 266.73 |
| 2001-06-06 | 270.00 |
| 2001-06-07 | 268.90 |
| 2001-06-08 | 272.32 |
| 2001-06-11 | 269.84 |
| 2001-06-12 | 271.36 |
| 2001-06-13 | 272.11 |
| 2001-06-14 | 273.15 |
| 2001-06-15 | 273.67 |
| 2001-06-18 | 266.92 |
| 2001-06-19 | 267.46 |
| 2001-06-20 | 266.48 |
| 2001-06-21 | 267.32 |
| 2001-06-22 | 268.15 |
| 2001-06-25 | 267.46 |
| 2001-06-26 | 267.95 |
| 2001-06-27 | 269.03 |
| 2001-06-28 | 267.49 |
| 2001-06-29 | 269.04 |
| 2001-07-02 | 268.81 |
| 2001-07-03 | 267.28 |
| 2001-07-04 | . |
| 2001-07-05 | 262.88 |
| 2001-07-06 | 259.62 |
| 2001-07-09 | 257.62 |
| 2001-07-10 | 255.00 |
| 2001-07-11 | 246.73 |
| 2001-07-12 | 248.10 |
| 2001-07-13 | 246.03 |
| 2001-07-16 | 242.79 |
| 2001-07-17 | 241.61 |
| 2001-07-18 | 241.91 |
| 2001-07-19 | 244.27 |
| 2001-07-20 | 244.81 |
| 2001-07-23 | 243.61 |
| 2001-07-24 | 242.12 |
| 2001-07-25 | 241.61 |
| 2001-07-26 | 245.57 |
| 2001-07-27 | 244.59 |
| 2001-07-30 | 245.99 |
| 2001-07-31 | 244.73 |
| 2001-08-01 | 247.59 |
| 2001-08-02 | 251.26 |
| 2001-08-03 | 253.18 |
| 2001-08-06 | 248.73 |
| 2001-08-07 | 247.37 |
| 2001-08-08 | 249.10 |
| 2001-08-09 | 245.98 |
| 2001-08-10 | 247.35 |
| 2001-08-13 | 249.65 |
| 2001-08-14 | 251.95 |
| 2001-08-15 | 252.87 |
| 2001-08-16 | 256.30 |
| 2001-08-17 | 254.33 |
| 2001-08-20 | 251.48 |
| 2001-08-21 | 250.79 |
| 2001-08-22 | 251.81 |
| 2001-08-23 | 251.80 |
| 2001-08-24 | 253.06 |
| 2001-08-27 | 256.65 |
| 2001-08-28 | 256.40 |
| 2001-08-29 | 259.03 |
| 2001-08-30 | 258.19 |
| 2001-08-31 | 257.94 |
| 2001-09-03 | . |
| 2001-09-04 | 254.14 |
| 2001-09-05 | 252.77 |
| 2001-09-06 | 252.51 |
| 2001-09-07 | 251.69 |
| 2001-09-10 | 250.25 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 219.62 |
| 2001-09-18 | 220.11 |
| 2001-09-19 | 223.71 |
| 2001-09-20 | 217.70 |
| 2001-09-21 | 210.08 |
| 2001-09-24 | 210.07 |
| 2001-09-25 | 212.34 |
| 2001-09-26 | 213.81 |
| 2001-09-27 | 212.71 |
| 2001-09-28 | 216.33 |
| 2001-10-01 | 215.92 |
| 2001-10-02 | 214.75 |
| 2001-10-03 | 215.21 |
| 2001-10-04 | 220.86 |
| 2001-10-05 | 221.21 |
| 2001-10-08 | 218.81 |
| 2001-10-09 | 221.88 |
| 2001-10-10 | 221.61 |
| 2001-10-11 | 226.58 |
| 2001-10-12 | 224.16 |
| 2001-10-15 | 224.39 |
| 2001-10-16 | 225.39 |
| 2001-10-17 | 225.93 |
| 2001-10-18 | 225.02 |
| 2001-10-19 | 225.35 |
| 2001-10-22 | 225.64 |
| 2001-10-23 | 225.91 |
| 2001-10-24 | 228.85 |
| 2001-10-25 | 229.81 |
| 2001-10-26 | 230.87 |
| 2001-10-29 | 230.84 |
| 2001-10-30 | 226.90 |
| 2001-10-31 | 226.88 |
| 2001-11-01 | 227.02 |
| 2001-11-02 | 227.70 |
| 2001-11-05 | 228.99 |
| 2001-11-06 | 229.82 |
| 2001-11-07 | 228.94 |
| 2001-11-08 | 230.39 |
| 2001-11-09 | 232.73 |
| 2001-11-12 | 232.16 |
| 2001-11-13 | 232.61 |
| 2001-11-14 | 236.28 |
| 2001-11-15 | 240.83 |
| 2001-11-16 | 244.23 |
| 2001-11-19 | 246.50 |
| 2001-11-20 | 247.05 |
| 2001-11-21 | 246.62 |
| 2001-11-22 | . |
| 2001-11-23 | 251.29 |
| 2001-11-26 | 258.46 |
| 2001-11-27 | 253.93 |
| 2001-11-28 | 247.15 |
| 2001-11-29 | 247.85 |
| 2001-11-30 | 248.96 |
| 2001-12-03 | 250.87 |
| 2001-12-04 | 251.59 |
| 2001-12-05 | 255.90 |
| 2001-12-06 | 258.71 |
| 2001-12-07 | 262.84 |
| 2001-12-10 | 263.58 |
| 2001-12-11 | 259.67 |
| 2001-12-12 | 262.95 |
| 2001-12-13 | 261.22 |
| 2001-12-14 | 259.86 |
| 2001-12-17 | 262.84 |
| 2001-12-18 | 260.49 |
| 2001-12-19 | 257.33 |
| 2001-12-20 | 255.51 |
| 2001-12-21 | 255.52 |
| 2001-12-24 | 256.30 |
| 2001-12-25 | . |
| 2001-12-26 | 258.24 |
| 2001-12-27 | 262.87 |
| 2001-12-28 | 264.33 |
| 2001-12-31 | 265.52 |
| 2002-01-01 | . |
| 2002-01-02 | 267.07 |
| 2002-01-03 | 271.01 |
| 2002-01-04 | 276.28 |
| 2002-01-07 | 282.76 |
| 2002-01-08 | 278.99 |
| 2002-01-09 | 280.37 |
| 2002-01-10 | 277.53 |
| 2002-01-11 | 275.90 |
| 2002-01-14 | 274.26 |
| 2002-01-15 | 268.82 |
| 2002-01-16 | 267.64 |
| 2002-01-17 | 269.05 |
| 2002-01-18 | 270.10 |
| 2002-01-21 | . |
| 2002-01-22 | 270.01 |
| 2002-01-23 | 272.53 |
| 2002-01-24 | 276.36 |
| 2002-01-25 | 281.82 |
| 2002-01-28 | 283.33 |
| 2002-01-29 | 280.58 |
| 2002-01-30 | 276.43 |
| 2002-01-31 | 280.19 |
| 2002-02-01 | 278.81 |
| 2002-02-04 | 277.53 |
| 2002-02-05 | 276.71 |
| 2002-02-06 | 275.60 |
| 2002-02-07 | 273.15 |
| 2002-02-08 | 273.89 |
| 2002-02-11 | 274.45 |
| 2002-02-12 | 275.72 |
| 2002-02-13 | 276.85 |
| 2002-02-14 | 283.40 |
| 2002-02-15 | 283.38 |
| 2002-02-18 | . |
| 2002-02-19 | 280.61 |
| 2002-02-20 | 278.32 |
| 2002-02-21 | 275.47 |
| 2002-02-22 | 273.72 |
| 2002-02-25 | 273.31 |
| 2002-02-26 | 273.41 |
| 2002-02-27 | 277.47 |
| 2002-02-28 | 277.76 |
| 2002-03-01 | 280.43 |
| 2002-03-04 | 285.65 |
| 2002-03-05 | 285.68 |
| 2002-03-06 | 286.03 |
| 2002-03-07 | 285.37 |
| 2002-03-08 | 283.83 |
| 2002-03-11 | 284.62 |
| 2002-03-12 | 284.97 |
| 2002-03-13 | 283.25 |
| 2002-03-14 | 284.60 |
| 2002-03-15 | 285.25 |
| 2002-03-18 | 284.66 |
| 2002-03-19 | 285.85 |
| 2002-03-20 | 287.72 |
| 2002-03-21 | 287.83 |
| 2002-03-22 | 290.35 |
| 2002-03-25 | 289.12 |
| 2002-03-26 | 286.84 |
| 2002-03-27 | 288.84 |
| 2002-03-28 | 287.60 |
| 2002-03-29 | . |
| 2002-04-01 | 285.31 |
| 2002-04-02 | 286.61 |
| 2002-04-03 | 289.62 |
| 2002-04-04 | 294.64 |
| 2002-04-05 | 297.81 |
| 2002-04-08 | 299.19 |
| 2002-04-09 | 296.21 |
| 2002-04-10 | 297.85 |
| 2002-04-11 | 299.47 |
| 2002-04-12 | 299.56 |
| 2002-04-15 | 299.87 |
| 2002-04-16 | 301.46 |
| 2002-04-17 | 307.54 |
| 2002-04-18 | 309.40 |
| 2002-04-19 | 314.46 |
| 2002-04-22 | 314.62 |
| 2002-04-23 | 313.46 |
| 2002-04-24 | 312.62 |
| 2002-04-25 | 306.82 |
| 2002-04-26 | 307.89 |
| 2002-04-29 | 304.53 |
| 2002-04-30 | 302.29 |
| 2002-05-01 | 302.40 |
| 2002-05-02 | 304.57 |
| 2002-05-03 | 308.50 |
| 2002-05-06 | 304.61 |
| 2002-05-07 | 303.89 |
| 2002-05-08 | 307.20 |
| 2002-05-09 | 305.10 |
| 2002-05-10 | 304.67 |
| 2002-05-13 | 304.01 |
| 2002-05-14 | 303.56 |
| 2002-05-15 | 305.81 |
| 2002-05-16 | 305.94 |
| 2002-05-17 | 306.93 |
| 2002-05-20 | 303.25 |
| 2002-05-21 | 299.96 |
| 2002-05-22 | 302.24 |
| 2002-05-23 | 300.91 |
| 2002-05-24 | 304.68 |
| 2002-05-27 | . |
| 2002-05-28 | 305.22 |
| 2002-05-29 | 305.08 |
| 2002-05-30 | 306.65 |
| 2002-05-31 | 302.59 |
| 2002-06-03 | 302.17 |
| 2002-06-04 | 301.94 |
| 2002-06-05 | 299.93 |
| 2002-06-06 | 299.98 |
| 2002-06-07 | 297.44 |
| 2002-06-10 | 299.17 |
| 2002-06-11 | 297.67 |
| 2002-06-12 | 296.78 |
| 2002-06-13 | 299.13 |
| 2002-06-14 | 296.05 |
| 2002-06-17 | 295.34 |
| 2002-06-18 | 295.64 |
| 2002-06-19 | 289.87 |
| 2002-06-20 | 289.46 |
| 2002-06-21 | 287.52 |
| 2002-06-24 | 287.32 |
| 2002-06-25 | 285.32 |
| 2002-06-26 | 275.76 |
| 2002-06-27 | 278.13 |
| 2002-06-28 | 282.62 |
| 2002-07-01 | 280.66 |
| 2002-07-02 | 281.13 |
| 2002-07-03 | 280.72 |
| 2002-07-04 | . |
| 2002-07-05 | 284.91 |
| 2002-07-08 | 283.71 |
| 2002-07-09 | 286.38 |
| 2002-07-10 | 285.88 |
| 2002-07-11 | 281.43 |
| 2002-07-12 | 287.31 |
| 2002-07-15 | 284.55 |
| 2002-07-16 | 283.30 |
| 2002-07-17 | 285.85 |
| 2002-07-18 | 286.33 |
| 2002-07-19 | 283.16 |
| 2002-07-22 | 274.37 |
| 2002-07-23 | 274.83 |
| 2002-07-24 | 267.61 |
| 2002-07-25 | 267.40 |
| 2002-07-26 | 262.75 |
| 2002-07-29 | 263.53 |
| 2002-07-30 | 267.66 |
| 2002-07-31 | 264.67 |
| 2002-08-01 | 265.88 |
| 2002-08-02 | 266.74 |
| 2002-08-05 | 257.59 |
| 2002-08-06 | 257.58 |
| 2002-08-07 | 260.88 |
| 2002-08-08 | 262.22 |
| 2002-08-09 | 264.96 |
| 2002-08-12 | 266.12 |
| 2002-08-13 | 264.47 |
| 2002-08-14 | 264.97 |
| 2002-08-15 | 264.27 |
| 2002-08-16 | 265.07 |
| 2002-08-19 | 263.18 |
| 2002-08-20 | 263.53 |
| 2002-08-21 | 264.89 |
| 2002-08-22 | 265.69 |
| 2002-08-23 | 264.46 |
| 2002-08-26 | 264.41 |
| 2002-08-27 | 265.05 |
| 2002-08-28 | 263.53 |
| 2002-08-29 | 261.99 |
| 2002-08-30 | 264.75 |
| 2002-09-02 | . |
| 2002-09-03 | 259.16 |
| 2002-09-04 | 255.68 |
| 2002-09-05 | 254.61 |
| 2002-09-06 | 253.06 |
| 2002-09-09 | 252.57 |
| 2002-09-10 | 256.06 |
| 2002-09-11 | 258.69 |
| 2002-09-12 | 259.19 |
| 2002-09-13 | 253.99 |
| 2002-09-16 | 247.10 |
| 2002-09-17 | 251.30 |
| 2002-09-18 | 245.85 |
| 2002-09-19 | 244.51 |
| 2002-09-20 | 243.99 |
| 2002-09-23 | 238.52 |
| 2002-09-24 | 235.85 |
| 2002-09-25 | 233.48 |
| 2002-09-26 | 234.93 |
| 2002-09-27 | 233.94 |
| 2002-09-30 | 229.75 |
| 2002-10-01 | 232.95 |
| 2002-10-02 | 233.79 |
| 2002-10-03 | 232.84 |
| 2002-10-04 | 231.89 |
| 2002-10-07 | 226.16 |
| 2002-10-08 | 225.49 |
| 2002-10-09 | 223.03 |
| 2002-10-10 | 219.52 |
| 2002-10-11 | 220.24 |
| 2002-10-14 | 222.94 |
| 2002-10-15 | 227.47 |
| 2002-10-16 | 229.54 |
| 2002-10-17 | 234.21 |
| 2002-10-18 | 238.85 |
| 2002-10-21 | 237.33 |
| 2002-10-22 | 236.47 |
| 2002-10-23 | 241.38 |
| 2002-10-24 | 241.63 |
| 2002-10-25 | 240.87 |
| 2002-10-28 | 244.41 |
| 2002-10-29 | 242.46 |
| 2002-10-30 | 240.68 |
| 2002-10-31 | 241.86 |
| 2002-11-01 | 240.29 |
| 2002-11-04 | 244.75 |
| 2002-11-05 | 244.38 |
| 2002-11-06 | 247.13 |
| 2002-11-07 | 250.87 |
| 2002-11-08 | 252.01 |
| 2002-11-11 | 248.13 |
| 2002-11-12 | 245.60 |
| 2002-11-13 | 244.34 |
| 2002-11-14 | 246.31 |
| 2002-11-15 | 252.25 |
| 2002-11-18 | 252.53 |
| 2002-11-19 | 248.32 |
| 2002-11-20 | 247.94 |
| 2002-11-21 | 250.35 |
| 2002-11-22 | 251.97 |
| 2002-11-25 | 252.27 |
| 2002-11-26 | 251.11 |
| 2002-11-27 | 251.32 |
| 2002-11-28 | . |
| 2002-11-29 | 253.86 |
| 2002-12-02 | 253.02 |
| 2002-12-03 | 253.09 |
| 2002-12-04 | 250.47 |
| 2002-12-05 | 250.77 |
| 2002-12-06 | 249.75 |
| 2002-12-09 | 250.97 |
| 2002-12-10 | 250.73 |
| 2002-12-11 | 251.69 |
| 2002-12-12 | 254.92 |
| 2002-12-13 | 254.31 |
| 2002-12-16 | 253.47 |
| 2002-12-17 | 253.33 |
| 2002-12-18 | 254.34 |
| 2002-12-19 | 254.73 |
| 2002-12-20 | 257.43 |
| 2002-12-23 | 255.80 |
| 2002-12-24 | 253.70 |
| 2002-12-25 | . |
| 2002-12-26 | 253.34 |
| 2002-12-27 | 253.16 |
| 2002-12-30 | 251.01 |
| 2002-12-31 | 250.52 |
| 2003-01-01 | . |
| 2003-01-02 | 253.19 |
| 2003-01-03 | 257.47 |
| 2003-01-06 | 259.56 |
| 2003-01-07 | 256.92 |
| 2003-01-08 | 257.76 |
| 2003-01-09 | 256.04 |
| 2003-01-10 | 258.12 |
| 2003-01-13 | 261.55 |
| 2003-01-14 | 264.74 |
| 2003-01-15 | 264.14 |
| 2003-01-16 | 264.52 |
| 2003-01-17 | 261.61 |
| 2003-01-20 | . |
| 2003-01-21 | 261.53 |
| 2003-01-22 | 261.80 |
| 2003-01-23 | 266.16 |
| 2003-01-24 | 264.21 |
| 2003-01-27 | 259.01 |
| 2003-01-28 | 261.51 |
| 2003-01-29 | 261.47 |
| 2003-01-30 | 262.43 |
| 2003-01-31 | 263.47 |
| 2003-02-03 | 264.71 |
| 2003-02-04 | 264.36 |
| 2003-02-05 | 263.76 |
| 2003-02-06 | 261.26 |
| 2003-02-07 | 257.03 |
| 2003-02-10 | 253.38 |
| 2003-02-11 | 253.28 |
| 2003-02-12 | 254.97 |
| 2003-02-13 | 250.84 |
| 2003-02-14 | 250.50 |
| 2003-02-17 | . |
| 2003-02-18 | 256.47 |
| 2003-02-19 | 254.50 |
| 2003-02-20 | 253.98 |
| 2003-02-21 | 253.81 |
| 2003-02-24 | 255.31 |
| 2003-02-25 | 251.19 |
| 2003-02-26 | 250.46 |
| 2003-02-27 | 250.14 |
| 2003-02-28 | 249.14 |
| 2003-03-03 | 250.55 |
| 2003-03-04 | 249.06 |
| 2003-03-05 | 247.32 |
| 2003-03-06 | 246.35 |
| 2003-03-07 | 244.05 |
| 2003-03-10 | 242.30 |
| 2003-03-11 | 238.44 |
| 2003-03-12 | 235.55 |
| 2003-03-13 | 234.80 |
| 2003-03-14 | 237.64 |
| 2003-03-17 | 229.35 |
| 2003-03-18 | 236.35 |
| 2003-03-19 | 235.83 |
| 2003-03-20 | 241.26 |
| 2003-03-21 | 242.02 |
| 2003-03-24 | 238.45 |
| 2003-03-25 | 237.04 |
| 2003-03-26 | 237.70 |
| 2003-03-27 | 237.50 |
| 2003-03-28 | 236.30 |
| 2003-03-31 | 232.08 |
| 2003-04-01 | 233.24 |
| 2003-04-02 | 233.69 |
| 2003-04-03 | 235.12 |
| 2003-04-04 | 242.06 |
| 2003-04-07 | 247.19 |
| 2003-04-08 | 245.92 |
| 2003-04-09 | 244.64 |
| 2003-04-10 | 245.26 |
| 2003-04-11 | 247.64 |
| 2003-04-14 | 247.89 |
| 2003-04-15 | 251.31 |
| 2003-04-16 | 253.97 |
| 2003-04-17 | 253.50 |
| 2003-04-18 | . |
| 2003-04-21 | 254.93 |
| 2003-04-22 | 250.83 |
| 2003-04-23 | 249.93 |
| 2003-04-24 | 246.54 |
| 2003-04-25 | 242.97 |
| 2003-04-28 | 243.71 |
| 2003-04-29 | 248.63 |
| 2003-04-30 | 247.73 |
| 2003-05-01 | 247.90 |
| 2003-05-02 | 247.95 |
| 2003-05-05 | 250.36 |
| 2003-05-06 | 249.59 |
| 2003-05-07 | 252.24 |
| 2003-05-08 | 251.29 |
| 2003-05-09 | 253.23 |
| 2003-05-12 | 255.19 |
| 2003-05-13 | 255.69 |
| 2003-05-14 | 254.89 |
| 2003-05-15 | 252.44 |
| 2003-05-16 | 250.63 |
| 2003-05-19 | 248.46 |
| 2003-05-20 | 248.05 |
| 2003-05-21 | 249.81 |
| 2003-05-22 | 249.68 |
| 2003-05-23 | 254.15 |
| 2003-05-26 | . |
| 2003-05-27 | 254.66 |
| 2003-05-28 | 258.32 |
| 2003-05-29 | 262.23 |
| 2003-05-30 | 262.38 |
| 2003-06-02 | 266.29 |
| 2003-06-03 | 266.19 |
| 2003-06-04 | 266.77 |
| 2003-06-05 | 268.91 |
| 2003-06-06 | 268.57 |
| 2003-06-09 | 269.59 |
| 2003-06-10 | 269.14 |
| 2003-06-11 | 269.48 |
| 2003-06-12 | 271.41 |
| 2003-06-13 | 272.38 |
| 2003-06-16 | 273.37 |
| 2003-06-17 | 278.11 |
| 2003-06-18 | 275.53 |
| 2003-06-19 | 275.90 |
| 2003-06-20 | 276.64 |
| 2003-06-23 | 273.33 |
| 2003-06-24 | 271.07 |
| 2003-06-25 | 273.03 |
| 2003-06-26 | 272.59 |
| 2003-06-27 | 273.16 |
| 2003-06-30 | 272.22 |
| 2003-07-01 | 275.99 |
| 2003-07-02 | 279.53 |
| 2003-07-03 | 284.29 |
| 2003-07-04 | . |
| 2003-07-07 | 290.04 |
| 2003-07-08 | 290.22 |
| 2003-07-09 | 290.83 |
| 2003-07-10 | 289.03 |
| 2003-07-11 | 285.70 |
| 2003-07-14 | 291.70 |
| 2003-07-15 | 290.48 |
| 2003-07-16 | 289.14 |
| 2003-07-17 | 285.16 |
| 2003-07-18 | 283.72 |
| 2003-07-21 | 281.48 |
| 2003-07-22 | 281.10 |
| 2003-07-23 | 280.89 |
| 2003-07-24 | 283.24 |
| 2003-07-25 | 285.28 |
| 2003-07-28 | 286.60 |
| 2003-07-29 | 284.04 |
| 2003-07-30 | 282.04 |
| 2003-07-31 | 281.62 |
| 2003-08-01 | 281.78 |
| 2003-08-04 | 280.00 |
| 2003-08-05 | 278.68 |
| 2003-08-06 | 276.39 |
| 2003-08-07 | 280.06 |
| 2003-08-08 | 280.29 |
| 2003-08-11 | 280.78 |
| 2003-08-12 | 280.59 |
| 2003-08-13 | 284.29 |
| 2003-08-14 | 286.42 |
| 2003-08-15 | 286.19 |
| 2003-08-18 | 289.95 |
| 2003-08-19 | 290.70 |
| 2003-08-20 | 291.79 |
| 2003-08-21 | 297.25 |
| 2003-08-22 | 300.97 |
| 2003-08-25 | 300.47 |
| 2003-08-26 | 299.99 |
| 2003-08-27 | 302.43 |
| 2003-08-28 | 301.45 |
| 2003-08-29 | 303.60 |
| 2003-09-01 | . |
| 2003-09-02 | 308.46 |
| 2003-09-03 | 310.83 |
| 2003-09-04 | 310.53 |
| 2003-09-05 | 308.41 |
| 2003-09-08 | 307.82 |
| 2003-09-09 | 306.20 |
| 2003-09-10 | 305.93 |
| 2003-09-11 | 306.63 |
| 2003-09-12 | 306.23 |
| 2003-09-15 | 305.88 |
| 2003-09-16 | 308.74 |
| 2003-09-17 | 308.98 |
| 2003-09-18 | 307.63 |
| 2003-09-19 | 308.97 |
| 2003-09-22 | 309.09 |
| 2003-09-23 | 311.65 |
| 2003-09-24 | 314.54 |
| 2003-09-25 | 313.44 |
| 2003-09-26 | 310.51 |
| 2003-09-29 | 308.74 |
| 2003-09-30 | 308.34 |
| 2003-10-01 | 309.75 |
| 2003-10-02 | 314.06 |
| 2003-10-03 | 316.82 |
| 2003-10-06 | 322.66 |
| 2003-10-07 | 325.11 |
| 2003-10-08 | 327.31 |
| 2003-10-09 | 332.88 |
| 2003-10-10 | 338.22 |
| 2003-10-13 | 340.54 |
| 2003-10-14 | 337.17 |
| 2003-10-15 | 335.32 |
| 2003-10-16 | 339.14 |
| 2003-10-17 | 338.00 |
| 2003-10-20 | 339.84 |
| 2003-10-21 | 340.42 |
| 2003-10-22 | 338.53 |
| 2003-10-23 | 332.94 |
| 2003-10-24 | 333.25 |
| 2003-10-27 | 333.47 |
| 2003-10-28 | 339.00 |
| 2003-10-29 | 340.52 |
| 2003-10-30 | 342.35 |
| 2003-10-31 | 343.21 |
| 2003-11-03 | 347.21 |
| 2003-11-04 | 347.65 |
| 2003-11-05 | 348.46 |
| 2003-11-06 | 341.27 |
| 2003-11-07 | 343.29 |
| 2003-11-10 | 342.00 |
| 2003-11-11 | 338.91 |
| 2003-11-12 | 339.62 |
| 2003-11-13 | 343.79 |
| 2003-11-14 | 344.98 |
| 2003-11-17 | 339.73 |
| 2003-11-18 | 340.59 |
| 2003-11-19 | 334.48 |
| 2003-11-20 | 331.83 |
| 2003-11-21 | 332.99 |
| 2003-11-24 | 331.32 |
| 2003-11-25 | 334.68 |
| 2003-11-26 | 338.31 |
| 2003-11-27 | . |
| 2003-11-28 | 341.20 |
| 2003-12-01 | 348.74 |
| 2003-12-02 | 348.31 |
| 2003-12-03 | 350.38 |
| 2003-12-04 | 349.38 |
| 2003-12-05 | 348.20 |
| 2003-12-08 | 346.46 |
| 2003-12-09 | 349.08 |
| 2003-12-10 | 348.71 |
| 2003-12-11 | 351.47 |
| 2003-12-12 | 353.98 |
| 2003-12-15 | 357.99 |
| 2003-12-16 | 352.70 |
| 2003-12-17 | 350.62 |
| 2003-12-18 | 352.56 |
| 2003-12-19 | 353.20 |
| 2003-12-22 | 355.89 |
| 2003-12-23 | 355.99 |
| 2003-12-24 | 358.66 |
| 2003-12-25 | . |
| 2003-12-26 | 359.58 |
| 2003-12-29 | 361.19 |
| 2003-12-30 | 364.17 |
| 2003-12-31 | 365.58 |
| 2004-01-01 | . |
| 2004-01-02 | 372.69 |
| 2004-01-05 | 380.93 |
| 2004-01-06 | 379.99 |
| 2004-01-07 | 380.30 |
| 2004-01-08 | 381.68 |
| 2004-01-09 | 385.61 |
| 2004-01-12 | 387.32 |
| 2004-01-13 | 386.06 |
| 2004-01-14 | 384.38 |
| 2004-01-15 | 381.23 |
| 2004-01-16 | 380.46 |
| 2004-01-19 | . |
| 2004-01-20 | 384.17 |
| 2004-01-21 | 382.93 |
| 2004-01-22 | 383.14 |
| 2004-01-23 | 384.91 |
| 2004-01-26 | 383.89 |
| 2004-01-27 | 386.35 |
| 2004-01-28 | 384.36 |
| 2004-01-29 | 376.37 |
| 2004-01-30 | 377.53 |
| 2004-02-02 | 377.13 |
| 2004-02-03 | 378.58 |
| 2004-02-04 | 377.28 |
| 2004-02-05 | 377.63 |
| 2004-02-06 | 379.71 |
| 2004-02-09 | 388.68 |
| 2004-02-10 | 392.06 |
| 2004-02-11 | 394.89 |
| 2004-02-12 | 398.89 |
| 2004-02-13 | 405.73 |
| 2004-02-16 | . |
| 2004-02-17 | 408.36 |
| 2004-02-18 | 407.78 |
| 2004-02-19 | 405.63 |
| 2004-02-20 | 403.24 |
| 2004-02-23 | 401.14 |
| 2004-02-24 | 401.76 |
| 2004-02-25 | 402.63 |
| 2004-02-26 | 403.30 |
| 2004-02-27 | 406.74 |
| 2004-03-01 | 413.66 |
| 2004-03-02 | 415.23 |
| 2004-03-03 | 410.26 |
| 2004-03-04 | 413.46 |
| 2004-03-05 | 413.69 |
| 2004-03-08 | 413.49 |
| 2004-03-09 | 414.99 |
| 2004-03-10 | 407.10 |
| 2004-03-11 | 403.22 |
| 2004-03-12 | 399.58 |
| 2004-03-15 | 393.92 |
| 2004-03-16 | 393.34 |
| 2004-03-17 | 395.99 |
| 2004-03-18 | 404.04 |
| 2004-03-19 | 404.22 |
| 2004-03-22 | 395.74 |
| 2004-03-23 | 394.34 |
| 2004-03-24 | 394.91 |
| 2004-03-25 | 392.58 |
| 2004-03-26 | 394.09 |
| 2004-03-29 | 402.10 |
| 2004-03-30 | 403.28 |
| 2004-03-31 | 407.64 |
| 2004-04-01 | 408.72 |
| 2004-04-02 | 411.29 |
| 2004-04-05 | 413.92 |
| 2004-04-06 | 415.38 |
| 2004-04-07 | 415.93 |
| 2004-04-08 | 416.30 |
| 2004-04-09 | . |
| 2004-04-12 | 417.75 |
| 2004-04-13 | 416.25 |
| 2004-04-14 | 411.36 |
| 2004-04-15 | 408.27 |
| 2004-04-16 | 409.61 |
| 2004-04-19 | 408.33 |
| 2004-04-20 | 411.67 |
| 2004-04-21 | 410.65 |
| 2004-04-22 | 406.53 |
| 2004-04-23 | 409.85 |
| 2004-04-26 | 405.86 |
| 2004-04-27 | 404.38 |
| 2004-04-28 | 399.89 |
| 2004-04-29 | 388.43 |
| 2004-04-30 | 381.04 |
| 2004-05-03 | 380.78 |
| 2004-05-04 | 386.07 |
| 2004-05-05 | 382.50 |
| 2004-05-06 | 378.72 |
| 2004-05-07 | 374.96 |
| 2004-05-10 | 357.44 |
| 2004-05-11 | 360.04 |
| 2004-05-12 | 364.29 |
| 2004-05-13 | 358.87 |
| 2004-05-14 | 351.52 |
| 2004-05-17 | 337.77 |
| 2004-05-18 | 343.62 |
| 2004-05-19 | 359.42 |
| 2004-05-20 | 354.64 |
| 2004-05-21 | 360.52 |
| 2004-05-24 | 361.60 |
| 2004-05-25 | 360.77 |
| 2004-05-26 | 365.28 |
| 2004-05-27 | 370.92 |
| 2004-05-28 | 374.95 |
| 2004-05-31 | . |
| 2004-06-01 | 370.25 |
| 2004-06-02 | 368.81 |
| 2004-06-03 | 362.34 |
| 2004-06-04 | 364.67 |
| 2004-06-07 | 375.92 |
| 2004-06-08 | 375.31 |
| 2004-06-09 | 372.88 |
| 2004-06-10 | 370.36 |
| 2004-06-11 | . |
| 2004-06-14 | 357.83 |
| 2004-06-15 | 361.56 |
| 2004-06-16 | 360.41 |
| 2004-06-17 | 361.46 |
| 2004-06-18 | 358.84 |
| 2004-06-21 | 360.90 |
| 2004-06-22 | 359.54 |
| 2004-06-23 | 362.99 |
| 2004-06-24 | 367.67 |
| 2004-06-25 | 370.26 |
| 2004-06-28 | 369.43 |
| 2004-06-29 | 370.05 |
| 2004-06-30 | 372.63 |
| 2004-07-01 | 374.87 |
| 2004-07-02 | 373.60 |
| 2004-07-05 | . |
| 2004-07-06 | 374.58 |
| 2004-07-07 | 376.49 |
| 2004-07-08 | 373.21 |
| 2004-07-09 | 374.40 |
| 2004-07-12 | 374.55 |
| 2004-07-13 | 374.74 |
| 2004-07-14 | 372.00 |
| 2004-07-15 | 369.67 |
| 2004-07-16 | 371.45 |
| 2004-07-19 | 372.49 |
| 2004-07-20 | 367.54 |
| 2004-07-21 | 367.53 |
| 2004-07-22 | 365.55 |
| 2004-07-23 | 362.59 |
| 2004-07-26 | 360.01 |
| 2004-07-27 | 361.20 |
| 2004-07-28 | 365.84 |
| 2004-07-29 | 364.08 |
| 2004-07-30 | 367.11 |
| 2004-08-02 | 365.63 |
| 2004-08-03 | 365.10 |
| 2004-08-04 | 362.49 |
| 2004-08-05 | 364.24 |
| 2004-08-06 | 362.86 |
| 2004-08-09 | 364.18 |
| 2004-08-10 | 366.24 |
| 2004-08-11 | 363.68 |
| 2004-08-12 | 364.06 |
| 2004-08-13 | 364.71 |
| 2004-08-16 | 362.84 |
| 2004-08-17 | 365.21 |
| 2004-08-18 | 366.67 |
| 2004-08-19 | 371.41 |
| 2004-08-20 | 372.09 |
| 2004-08-23 | 370.75 |
| 2004-08-24 | 370.74 |
| 2004-08-25 | 373.06 |
| 2004-08-26 | 378.63 |
| 2004-08-27 | 377.67 |
| 2004-08-30 | 378.12 |
| 2004-08-31 | 378.90 |
| 2004-09-01 | 384.39 |
| 2004-09-02 | 387.95 |
| 2004-09-03 | 387.31 |
| 2004-09-06 | . |
| 2004-09-07 | 389.75 |
| 2004-09-08 | 391.80 |
| 2004-09-09 | 392.58 |
| 2004-09-10 | 392.88 |
| 2004-09-13 | 395.52 |
| 2004-09-14 | 398.53 |
| 2004-09-15 | 395.99 |
| 2004-09-16 | 398.80 |
| 2004-09-17 | 397.84 |
| 2004-09-20 | 399.52 |
| 2004-09-21 | 404.10 |
| 2004-09-22 | 401.28 |
| 2004-09-23 | 401.20 |
| 2004-09-24 | 399.89 |
| 2004-09-27 | 399.11 |
| 2004-09-28 | 398.49 |
| 2004-09-29 | 399.80 |
| 2004-09-30 | 401.46 |
| 2004-10-01 | 406.71 |
| 2004-10-04 | 415.17 |
| 2004-10-05 | 415.09 |
| 2004-10-06 | 414.65 |
| 2004-10-07 | 415.56 |
| 2004-10-08 | 418.29 |
| 2004-10-11 | 417.60 |
| 2004-10-12 | 410.32 |
| 2004-10-13 | 410.18 |
| 2004-10-14 | 405.44 |
| 2004-10-15 | 407.13 |
| 2004-10-18 | 407.82 |
| 2004-10-19 | 411.32 |
| 2004-10-20 | 408.86 |
| 2004-10-21 | 411.22 |
| 2004-10-22 | 413.06 |
| 2004-10-25 | 409.38 |
| 2004-10-26 | 408.88 |
| 2004-10-27 | 412.31 |
| 2004-10-28 | 415.90 |
| 2004-10-29 | 419.02 |
| 2004-11-01 | 420.91 |
| 2004-11-02 | 425.15 |
| 2004-11-03 | 429.71 |
| 2004-11-04 | 430.63 |
| 2004-11-05 | 435.20 |
| 2004-11-08 | 434.60 |
| 2004-11-09 | 434.95 |
| 2004-11-10 | 437.67 |
| 2004-11-11 | 436.77 |
| 2004-11-12 | 441.52 |
| 2004-11-15 | 443.55 |
| 2004-11-16 | 444.05 |
| 2004-11-17 | 451.19 |
| 2004-11-18 | 451.92 |
| 2004-11-19 | 450.16 |
| 2004-11-22 | 445.57 |
| 2004-11-23 | 449.11 |
| 2004-11-24 | 453.32 |
| 2004-11-25 | . |
| 2004-11-26 | 454.80 |
| 2004-11-29 | 458.39 |
| 2004-11-30 | 462.46 |
| 2004-12-01 | 463.29 |
| 2004-12-02 | 469.17 |
| 2004-12-03 | 470.18 |
| 2004-12-06 | 471.90 |
| 2004-12-07 | 469.93 |
| 2004-12-08 | 463.47 |
| 2004-12-09 | 461.86 |
| 2004-12-10 | 458.58 |
| 2004-12-13 | 462.83 |
| 2004-12-14 | 465.09 |
| 2004-12-15 | 468.73 |
| 2004-12-16 | 470.32 |
| 2004-12-17 | 470.26 |
| 2004-12-20 | 472.74 |
| 2004-12-21 | 474.07 |
| 2004-12-22 | 476.17 |
| 2004-12-23 | 479.46 |
| 2004-12-24 | . |
| 2004-12-27 | 481.33 |
| 2004-12-28 | 483.27 |
| 2004-12-29 | 484.92 |
| 2004-12-30 | 485.89 |
| 2004-12-31 | 490.12 |
| 2005-01-03 | 491.87 |
| 2005-01-04 | 486.86 |
| 2005-01-05 | 478.87 |
| 2005-01-06 | 472.41 |
| 2005-01-07 | 473.06 |
| 2005-01-10 | 474.25 |
| 2005-01-11 | 477.38 |
| 2005-01-12 | 477.01 |
| 2005-01-13 | 478.93 |
| 2005-01-14 | 479.71 |
| 2005-01-17 | . |
| 2005-01-18 | 480.20 |
| 2005-01-19 | 482.75 |
| 2005-01-20 | 477.21 |
| 2005-01-21 | 477.80 |
| 2005-01-24 | 477.26 |
| 2005-01-25 | 478.65 |
| 2005-01-26 | 482.04 |
| 2005-01-27 | 484.26 |
#2005-01-28| 486.02
#2005-01-31| 491.11
#2005-02-01| 489.71
#2005-02-02| 491.42
#2005-02-03| 495.25
#2005-02-04| 498.48
#2005-02-07| 498.54
#2005-02-08| 496.92
#2005-02-09| 498.27
#2005-02-10| 499.53
#2005-02-11| 501.98
#2005-02-14| 508.34
#2005-02-15| 509.97
#2005-02-16| 507.51
#2005-02-17| 507.61
#2005-02-18| 508.77
#2005-02-21| .
#2005-02-22| 513.25
#2005-02-23| 511.29
#2005-02-24| 515.10
#2005-02-25| 518.56
#2005-02-28| 524.51
#2005-03-01| 524.60
#2005-03-02| 519.01
#2005-03-03| 520.17
#2005-03-04| 524.63
#2005-03-07| 524.55
#2005-03-08| 523.34
#2005-03-09| 523.45
#2005-03-10| 518.27
#2005-03-11| 519.96
#2005-03-14| 512.98
#2005-03-15| 504.85
#2005-03-16| 503.87
#2005-03-17| 500.06
#2005-03-18| 500.78
#2005-03-21| 496.05
#2005-03-22| 493.65
#2005-03-23| 483.48
#2005-03-24| 481.16
#2005-03-25| .
#2005-03-28| 479.18
#2005-03-29| 473.08
#2005-03-30| 474.38
#2005-03-31| 481.93
#2005-04-01| 486.64
#2005-04-04| 480.42
#2005-04-05| 480.56
#2005-04-06| 482.65
#2005-04-07| 483.85
#2005-04-08| 482.70
#2005-04-11| 481.34
#2005-04-12| 479.60
#2005-04-13| 482.23
#2005-04-14| 474.97
#2005-04-15| 469.50
#2005-04-18| 460.76
#2005-04-19| 466.69
#2005-04-20| 469.34
#2005-04-21| 471.73
#2005-04-22| 474.93
#2005-04-25| 475.08
#2005-04-26| 476.12
#2005-04-27| 472.05
#2005-04-28| 465.67
#2005-04-29| 465.94
#2005-05-02| 468.19
#2005-05-03| 469.85
#2005-05-04| 477.49
#2005-05-05| 482.68
#2005-05-06| 482.58
#2005-05-09| 482.39
#2005-05-10| 479.64
#2005-05-11| 475.97
#2005-05-12| 472.98
#2005-05-13| 473.42
#2005-05-16| 471.93
#2005-05-17| 469.95
#2005-05-18| 473.23
#2005-05-19| 477.35
#2005-05-20| 474.40
#2005-05-23| 471.56
#2005-05-24| 471.76
#2005-05-25| 470.33
#2005-05-26| 470.47
#2005-05-27| 475.32
#2005-05-30| .
#2005-05-31| 473.54
#2005-06-01| 470.58
#2005-06-02| 474.94
#2005-06-03| 479.67
#2005-06-06| 481.24
#2005-06-07| 483.22
#2005-06-08| 484.74
#2005-06-09| 482.39
#2005-06-10| 484.86
#2005-06-13| 483.95
#2005-06-14| 484.01
#2005-06-15| 488.89
#2005-06-16| 489.13
#2005-06-17| 492.78
#2005-06-20| 490.68
#2005-06-21| 490.37
#2005-06-22| 494.68
#2005-06-23| 494.95
#2005-06-24| 492.38
#2005-06-27| 491.06
#2005-06-28| 492.32
#2005-06-29| 491.15
#2005-06-30| 491.53
#2005-07-01| 493.72
#2005-07-04| .
#2005-07-05| 486.80
#2005-07-06| 488.56
#2005-07-07| 485.24
#2005-07-08| 486.21
#2005-07-11| 493.99
#2005-07-12| 501.81
#2005-07-13| 503.57
#2005-07-14| 508.94
#2005-07-15| 506.30
#2005-07-18| 507.36
#2005-07-19| 509.53
#2005-07-20| 512.25
#2005-07-21| 513.36
#2005-07-22| 517.70
#2005-07-25| 521.03
#2005-07-26| 519.21
#2005-07-27| 523.27
#2005-07-28| 528.93
#2005-07-29| 532.14
#2005-08-01| 536.70
#2005-08-02| 542.30
#2005-08-03| 543.84
#2005-08-04| 542.88
#2005-08-05| 539.28
#2005-08-08| 539.14
#2005-08-09| 541.81
#2005-08-10| 549.09
#2005-08-11| 547.88
#2005-08-12| 544.23
#2005-08-15| 543.04
#2005-08-16| 540.99
#2005-08-17| 538.88
#2005-08-18| 533.14
#2005-08-19| 529.89
#2005-08-22| 538.21
#2005-08-23| 535.82
#2005-08-24| 531.11
#2005-08-25| 531.63
#2005-08-26| 530.55
#2005-08-29| 524.16
#2005-08-30| 525.64
#2005-08-31| 530.49
#2005-09-01| 540.33
#2005-09-02| 546.12
#2005-09-05| .
#2005-09-06| 547.73
#2005-09-07| 550.47
#2005-09-08| 551.58
#2005-09-09| 554.67
#2005-09-12| 556.22
#2005-09-13| 554.70
#2005-09-14| 557.24
#2005-09-15| 557.94
#2005-09-16| 560.22
#2005-09-19| 560.92
#2005-09-20| 566.79
#2005-09-21| 568.10
#2005-09-22| 563.27
#2005-09-23| 558.13
#2005-09-26| 564.16
#2005-09-27| 564.77
#2005-09-28| 567.66
#2005-09-29| 571.11
#2005-09-30| 573.00
#2005-10-03| 572.06
#2005-10-04| 577.16
#2005-10-05| 568.08
#2005-10-06| 554.18
#2005-10-07| 553.76
#2005-10-10| 558.62
#2005-10-11| 566.63
#2005-10-12| 559.65
#2005-10-13| 546.23
#2005-10-14| 542.62
#2005-10-17| 543.64
#2005-10-18| 541.48
#2005-10-19| 529.21
#2005-10-20| 530.70
#2005-10-21| 533.43
#2005-10-24| 535.14
#2005-10-25| 536.94
#2005-10-26| 539.73
#2005-10-27| 533.57
#2005-10-28| 528.45
#2005-10-31| 539.87
#2005-11-01| 551.07
#2005-11-02| 557.77
#2005-11-03| 559.59
#2005-11-04| 556.25
#2005-11-07| 556.80
#2005-11-08| 558.47
#2005-11-09| 561.75
#2005-11-10| 564.82
#2005-11-11| 571.17
#2005-11-14| 572.09
#2005-11-15| 571.14
#2005-11-16| 573.19
#2005-11-17| 578.57
#2005-11-18| 579.12
#2005-11-21| 577.01
#2005-11-22| 570.61
#2005-11-23| 583.40
#2005-11-24| .
#2005-11-25| 587.80
#2005-11-28| 589.08
#2005-11-29| 586.51
#2005-11-30| 589.09
#2005-12-01| 589.52
#2005-12-02| 594.69
#2005-12-05| 599.37
#2005-12-06| 606.26
#2005-12-07| 608.42
#2005-12-08| 601.90
#2005-12-09| 598.64
#2005-12-12| 608.42
#2005-12-13| 611.19
#2005-12-14| 613.94
#2005-12-15| 613.60
#2005-12-16| 613.97
#2005-12-19| 617.42
#2005-12-20| 615.72
#2005-12-21| 621.78
#2005-12-22| 621.09
#2005-12-23| 622.14
#2005-12-26| .
#2005-12-27| 623.08
#2005-12-28| 622.46
#2005-12-29| 627.59
#2005-12-30| 626.64
#2006-01-02| .
#2006-01-03| 638.40
#2006-01-04| 651.01
#2006-01-05| 656.06
#2006-01-06| 665.36
#2006-01-09| 670.06
#2006-01-10| 666.08
#2006-01-11| 669.64
#2006-01-12| 672.73
#2006-01-13| 675.21
#2006-01-16| .
#2006-01-17| 662.94
#2006-01-18| 648.39
#2006-01-19| 664.43
#2006-01-20| 663.59
#2006-01-23| 660.45
#2006-01-24| 670.99
#2006-01-25| 679.83
#2006-01-26| 681.77
#2006-01-27| 688.02
#2006-01-30| 687.47
#2006-01-31| 690.53
#2006-02-01| 691.56
#2006-02-02| 685.72
#2006-02-03| 674.39
#2006-02-06| 685.98
#2006-02-07| 679.57
#2006-02-08| 668.96
#2006-02-09| 680.40
#2006-02-10| 688.65
#2006-02-13| 680.54
#2006-02-14| 683.59
#2006-02-15| 684.75
#2006-02-16| 694.13
#2006-02-17| 703.20
#2006-02-20| .
#2006-02-21| 704.35
#2006-02-22| 699.47
#2006-02-23| 702.91
#2006-02-24| 702.63
#2006-02-27| 707.51
#2006-02-28| 701.93
#2006-03-01| 707.09
#2006-03-02| 709.11
#2006-03-03| 699.92
#2006-03-06| 697.43
#2006-03-07| 676.79
#2006-03-08| 667.40
#2006-03-09| 669.77
#2006-03-10| 671.41
#2006-03-13| 681.12
#2006-03-14| 681.54
#2006-03-15| 689.46
#2006-03-16| 694.10
#2006-03-17| 697.31
#2006-03-20| 699.30
#2006-03-21| 692.29
#2006-03-22| 689.23
#2006-03-23| 691.72
#2006-03-24| 694.01
#2006-03-27| 695.30
#2006-03-28| 685.79
#2006-03-29| 683.98
#2006-03-30| 693.68
#2006-03-31| 699.25
#2006-04-03| 708.96
#2006-04-04| 715.83
#2006-04-05| 718.53
#2006-04-06| 719.26
#2006-04-07| 714.76
#2006-04-10| 708.02
#2006-04-11| 705.46
#2006-04-12| 698.81
#2006-04-13| 699.89
#2006-04-14| .
#2006-04-17| 706.32
#2006-04-18| 713.29
#2006-04-19| 721.70
#2006-04-20| 722.69
#2006-04-21| 722.60
#2006-04-24| 717.20
#2006-04-25| 714.43
#2006-04-26| 723.30
#2006-04-27| 726.01
#2006-04-28| 729.09
#2006-05-01| 732.00
#2006-05-02| 743.99
#2006-05-03| 749.41
#2006-05-04| 751.91
#2006-05-05| 754.89
#2006-05-08| 768.52
#2006-05-09| 768.25
#2006-05-10| 768.25
#2006-05-11| 762.90
#2006-05-12| 749.08
#2006-05-15| 718.68
#2006-05-16| 716.53
#2006-05-17| 720.59
#2006-05-18| 700.55
#2006-05-19| 695.46
#2006-05-22| 663.59
#2006-05-23| 670.35
#2006-05-24| 660.02
#2006-05-25| 659.69
#2006-05-26| 672.69
#2006-05-29| .
#2006-05-30| 665.43
#2006-05-31| 661.84
#2006-06-01| 664.21
#2006-06-02| 677.43
#2006-06-05| 675.25
#2006-06-06| 664.83
#2006-06-07| 650.30
#2006-06-08| 625.24
#2006-06-09| 630.64
#2006-06-12| 620.50
#2006-06-13| 599.14
#2006-06-14| 602.68
#2006-06-15| 613.67
#2006-06-16| 631.65
#2006-06-19| 626.86
#2006-06-20| 618.40
#2006-06-21| 618.50
#2006-06-22| 621.75
#2006-06-23| 616.29
#2006-06-26| 612.36
#2006-06-27| 619.57
#2006-06-28| 622.10
#2006-06-29| 635.66
#2006-06-30| 654.17
#2006-07-03| 663.06
#2006-07-04| .
#2006-07-05| 652.67
#2006-07-06| 652.96
#2006-07-07| 657.91
#2006-07-10| 663.73
#2006-07-11| 660.69
#2006-07-12| 660.60
#2006-07-13| 646.66
#2006-07-14| 635.49
#2006-07-17| 623.22
#2006-07-18| 623.94
#2006-07-19| 630.69
#2006-07-20| 647.20
#2006-07-21| 644.98
#2006-07-24| 648.85
#2006-07-25| 654.27
#2006-07-26| 656.06
#2006-07-27| 668.59
#2006-07-28| 668.63
#2006-07-31| 668.91
#2006-08-01| 659.80
#2006-08-02| 661.87
#2006-08-03| 662.58
#2006-08-04| 670.53
#2006-08-07| 668.80
#2006-08-08| 672.74
#2006-08-09| 678.38
#2006-08-10| 676.67
#2006-08-11| 675.17
#2006-08-14| 672.49
#2006-08-15| 675.08
#2006-08-16| 684.43
#2006-08-17| 686.33
#2006-08-18| 680.13
#2006-08-21| 675.53
#2006-08-22| 677.89
#2006-08-23| 671.62
#2006-08-24| 665.58
#2006-08-25| 665.15
#2006-08-28| 666.27
#2006-08-29| 672.06
#2006-08-30| 677.14
#2006-08-31| 675.64
#2006-09-01| 678.39
#2006-09-04| .
#2006-09-05| 688.90
#2006-09-06| 685.55
#2006-09-07| 680.56
#2006-09-08| 680.80
#2006-09-11| 671.00
#2006-09-12| 675.69
#2006-09-13| 681.05
#2006-09-14| 682.44
#2006-09-15| 683.85
#2006-09-18| 690.63
#2006-09-19| 690.25
#2006-09-20| 688.08
#2006-09-21| 689.62
#2006-09-22| 681.23
#2006-09-25| 681.81
#2006-09-26| 682.73
#2006-09-27| 690.60
#2006-09-28| 695.56
#2006-09-29| 693.04
#2006-10-02| 697.07
#2006-10-03| 697.10
#2006-10-04| 697.12
#2006-10-05| 705.42
#2006-10-06| 703.95
#2006-10-09| 699.06
#2006-10-10| 705.30
#2006-10-11| 706.81
#2006-10-12| 713.91
#2006-10-13| 724.68
#2006-10-16| 728.25
#2006-10-17| 722.37
#2006-10-18| 726.06
#2006-10-19| 728.38
#2006-10-20| 729.95
#2006-10-23| 726.36
#2006-10-24| 727.28
#2006-10-25| 728.75
#2006-10-26| 735.22
#2006-10-27| 732.14
#2006-10-30| 727.17
#2006-10-31| 731.66
#2006-11-01| 735.94
#2006-11-02| 739.06
#2006-11-03| 741.37
#2006-11-06| 743.60
#2006-11-07| 750.53
#2006-11-08| 747.91
#2006-11-09| 756.65
#2006-11-10| 757.24
#2006-11-13| 764.63
#2006-11-14| 771.81
#2006-11-15| 779.10
#2006-11-16| 782.16
#2006-11-17| 778.65
#2006-11-20| 778.03
#2006-11-21| 781.78
#2006-11-22| 797.68
#2006-11-23| .
#2006-11-24| 795.73
#2006-11-27| 791.46
#2006-11-28| 772.97
#2006-11-29| 789.54
#2006-11-30| 797.25
#2006-12-01| 798.60
#2006-12-04| 802.25
#2006-12-05| 810.77
#2006-12-06| 815.65
#2006-12-07| 817.69
#2006-12-08| 811.21
#2006-12-11| 811.85
#2006-12-12| 805.85
#2006-12-13| 808.12
#2006-12-14| 819.59
#2006-12-15| 826.31
#2006-12-18| 834.29
#2006-12-19| 821.67
#2006-12-20| 837.47
#2006-12-21| 840.41
#2006-12-22| 844.85
#2006-12-25| .
#2006-12-26| 845.56
#2006-12-27| 871.09
#2006-12-28| 876.28
#2006-12-29| 876.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 895.01
#2007-01-04| 873.35
#2007-01-05| 864.26
#2007-01-08| 855.69
#2007-01-09| 844.68
#2007-01-10| 830.50
#2007-01-11| 836.46
#2007-01-12| 850.46
#2007-01-15| .
#2007-01-16| 870.58
#2007-01-17| 871.64
#2007-01-18| 871.47
#2007-01-19| 869.68
#2007-01-22| 876.62
#2007-01-23| 872.50
#2007-01-24| 880.12
#2007-01-25| 873.41
#2007-01-26| 864.16
#2007-01-29| 854.72
#2007-01-30| 859.90
#2007-01-31| 857.38
#2007-02-01| 865.48
#2007-02-02| 877.72
#2007-02-05| 878.76
#2007-02-06| 884.26
#2007-02-07| 891.89
#2007-02-08| 892.13
#2007-02-09| 890.61
#2007-02-12| 880.79
#2007-02-13| 878.10
#2007-02-14| 888.08
#2007-02-15| 898.64
#2007-02-16| 898.43
#2007-02-19| .
#2007-02-20| 899.90
#2007-02-21| 896.63
#2007-02-22| 902.56
#2007-02-23| 896.06
#2007-02-26| 893.83
#2007-02-27| 867.69
#2007-02-28| 846.75
#2007-03-01| 836.24
#2007-03-02| 829.23
#2007-03-05| 798.37
#2007-03-06| 819.66
#2007-03-07| 822.61
#2007-03-08| 840.84
#2007-03-09| 846.71
#2007-03-12| 853.02
#2007-03-13| 845.39
#2007-03-14| 823.55
#2007-03-15| 831.70
#2007-03-16| 833.06
#2007-03-19| 846.72
#2007-03-20| 854.01
#2007-03-21| 864.17
#2007-03-22| 875.92
#2007-03-23| 879.64
#2007-03-26| 876.55
#2007-03-27| 875.42
#2007-03-28| 863.09
#2007-03-29| 871.02
#2007-03-30| 874.13
#2007-04-02| 870.39
#2007-04-03| 879.69
#2007-04-04| 888.51
#2007-04-05| 891.48
#2007-04-06| .
#2007-04-09| 895.64
#2007-04-10| 901.28
#2007-04-11| 903.80
#2007-04-12| 904.99
#2007-04-13| 908.03
#2007-04-16| 920.97
#2007-04-17| 926.72
#2007-04-18| 930.55
#2007-04-19| 917.44
#2007-04-20| 930.84
#2007-04-23| 931.82
#2007-04-24| 928.91
#2007-04-25| 933.33
#2007-04-26| 937.38
#2007-04-27| 929.58
#2007-04-30| 919.21
#2007-05-01| 917.72
#2007-05-02| 920.19
#2007-05-03| 932.06
#2007-05-04| 938.70
#2007-05-07| 942.65
#2007-05-08| 935.16
#2007-05-09| 941.93
#2007-05-10| 936.67
#2007-05-11| 931.72
#2007-05-14| 946.53
#2007-05-15| 946.00
#2007-05-16| 954.02
#2007-05-17| 953.61
#2007-05-18| 953.33
#2007-05-21| 955.59
#2007-05-22| 956.56
#2007-05-23| 956.18
#2007-05-24| 946.79
#2007-05-25| 942.67
#2007-05-28| .
#2007-05-29| 946.86
#2007-05-30| 935.13
#2007-05-31| 948.68
#2007-06-01| 963.25
#2007-06-04| 965.06
#2007-06-05| 965.57
#2007-06-06| 953.35
#2007-06-07| 949.44
#2007-06-08| 933.59
#2007-06-11| 938.82
#2007-06-12| 938.36
#2007-06-13| 939.60
#2007-06-14| 957.95
#2007-06-15| 973.97
#2007-06-18| 998.20
#2007-06-19| 999.75
#2007-06-20|1002.74
#2007-06-21|1010.74
#2007-06-22|1004.83
#2007-06-25| 993.52
#2007-06-26| 988.92
#2007-06-27| 985.55
#2007-06-28| 999.04
#2007-06-29|1000.47
#2007-07-02|1011.34
#2007-07-03|1026.50
#2007-07-04| .
#2007-07-05|1038.26
#2007-07-06|1045.48
#2007-07-09|1061.97
#2007-07-10|1074.63
#2007-07-11|1064.84
#2007-07-12|1075.70
#2007-07-13|1086.80
#2007-07-16|1081.88
#2007-07-17|1084.71
#2007-07-18|1079.52
#2007-07-19|1095.01
#2007-07-20|1103.61
#2007-07-23|1120.66
#2007-07-24|1116.19
#2007-07-25|1103.02
#2007-07-26|1086.98
#2007-07-27|1048.05
#2007-07-30|1055.54
#2007-07-31|1079.38
#2007-08-01|1039.69
#2007-08-02|1041.96
#2007-08-03|1045.48
#2007-08-06|1018.90
#2007-08-07|1018.42
#2007-08-08|1049.44
#2007-08-09|1036.49
#2007-08-10|1002.39
#2007-08-13|1009.52
#2007-08-14| 997.17
#2007-08-15| 970.69
#2007-08-16| 914.75
#2007-08-17| 908.56
#2007-08-20| 961.96
#2007-08-21| 963.78
#2007-08-22| 989.35
#2007-08-23|1004.37
#2007-08-24|1004.70
#2007-08-27|1030.72
#2007-08-28|1020.40
#2007-08-29|1011.11
#2007-08-30|1028.32
#2007-08-31|1056.88
#2007-09-03| .
#2007-09-04|1061.87
#2007-09-05|1054.98
#2007-09-06|1062.93
#2007-09-07|1063.18
#2007-09-10|1050.73
#2007-09-11|1053.04
#2007-09-12|1055.12
#2007-09-13|1064.38
#2007-09-14|1074.33
#2007-09-17|1065.84
#2007-09-18|1070.97
#2007-09-19|1112.60
#2007-09-20|1124.32
#2007-09-21|1128.13
#2007-09-24|1143.79
#2007-09-25|1127.41
#2007-09-26|1137.92
#2007-09-27|1154.48
#2007-09-28|1158.03
#2007-10-01|1169.41
#2007-10-02|1198.44
#2007-10-03|1194.73
#2007-10-04|1184.51
#2007-10-05|1207.74
#2007-10-08|1215.73
#2007-10-09|1227.07
#2007-10-10|1243.33
#2007-10-11|1253.49
#2007-10-12|1232.06
#2007-10-15|1236.30
#2007-10-16|1217.35
#2007-10-17|1222.19
#2007-10-18|1218.98
#2007-10-19|1207.84
#2007-10-22|1179.33
#2007-10-23|1217.55
#2007-10-24|1219.46
#2007-10-25|1245.34
#2007-10-26|1266.03
#2007-10-29|1302.91
#2007-10-30|1317.81
#2007-10-31|1325.29
#2007-11-01|1316.54
#2007-11-02|1290.00
#2007-11-05|1249.63
#2007-11-06|1267.80
#2007-11-07|1266.27
#2007-11-08|1231.31
#2007-11-09|1227.04
#2007-11-12|1187.41
#2007-11-13|1198.87
#2007-11-14|1247.21
#2007-11-15|1230.52
#2007-11-16|1205.17
#2007-11-19|1185.82
#2007-11-20|1185.82
#2007-11-21|1132.72
#2007-11-22| .
#2007-11-23|1129.81
#2007-11-26|1150.73
#2007-11-27|1137.26
#2007-11-28|1154.88
#2007-11-29|1176.69
#2007-11-30|1190.67
#2007-12-03|1189.49
#2007-12-04|1188.17
#2007-12-05|1209.41
#2007-12-06|1218.85
#2007-12-07|1221.74
#2007-12-10|1212.49
#2007-12-11|1221.90
#2007-12-12|1206.71
#2007-12-13|1179.08
#2007-12-14|1157.43
#2007-12-17|1117.30
#2007-12-18|1119.06
#2007-12-19|1124.91
#2007-12-20|1124.35
#2007-12-21|1139.09
#2007-12-24|1162.67
#2007-12-25| .
#2007-12-26|1168.66
#2007-12-27|1163.90
#2007-12-28|1157.77
#2007-12-31|1157.96
#2008-01-01| .
#2008-01-02|1147.26
#2008-01-03|1121.81
#2008-01-04|1127.27
#2008-01-07|1114.95
#2008-01-08|1128.41
#2008-01-09|1141.81
#2008-01-10|1135.41
#2008-01-11|1129.48
#2008-01-14|1128.57
#2008-01-15|1109.05
#2008-01-16|1071.08
#2008-01-17|1081.11
#2008-01-18|1081.86
#2008-01-21| .
#2008-01-22| 962.57
#2008-01-23|1003.69
#2008-01-24|1018.82
#2008-01-25|1059.22
#2008-01-28|1026.35
#2008-01-29|1034.15
#2008-01-30|1010.28
#2008-01-31| 998.18
#2008-02-01|1033.47
#2008-02-04|1061.43
#2008-02-05|1049.54
#2008-02-06|1016.68
#2008-02-07|1007.10
#2008-02-08|1003.09
#2008-02-11| 977.87
#2008-02-12| 992.90
#2008-02-13|1007.54
#2008-02-14|1036.91
#2008-02-15|1039.73
#2008-02-18| .
#2008-02-19|1056.99
#2008-02-20|1033.41
#2008-02-21|1037.86
#2008-02-22|1028.57
#2008-02-25|1030.07
#2008-02-26|1043.64
#2008-02-27|1068.63
#2008-02-28|1071.80
#2008-02-29|1058.92
#2008-03-03|1028.45
#2008-03-04|1010.66
#2008-03-05|1011.92
#2008-03-06|1013.96
#2008-03-07| 985.86
#2008-03-10| 966.86
#2008-03-11| 986.42
#2008-03-12|1001.28
#2008-03-13| 964.46
#2008-03-14| 960.52
#2008-03-17| 908.87
#2008-03-18| 926.01
#2008-03-19| 937.29
#2008-03-20| 919.83
#2008-03-21| .
#2008-03-24| 943.12
#2008-03-25| 987.29
#2008-03-26| 994.30
#2008-03-27| 991.89
#2008-03-28|1003.11
#2008-03-31| 982.77
#2008-04-01| 996.61
#2008-04-02|1031.16
#2008-04-03|1038.32
#2008-04-04|1037.83
#2008-04-07|1048.31
#2008-04-08|1039.38
#2008-04-09|1034.67
#2008-04-10|1043.95
#2008-04-11|1053.54
#2008-04-14|1028.10
#2008-04-15|1031.94
#2008-04-16|1040.85
#2008-04-17|1053.42
#2008-04-18|1046.19
#2008-04-21|1057.75
#2008-04-22|1066.45
#2008-04-23|1069.75
#2008-04-24|1080.51
#2008-04-25|1084.83
#2008-04-28|1093.48
#2008-04-29|1090.93
#2008-04-30|1103.84
#2008-05-01|1104.98
#2008-05-02|1129.52
#2008-05-05|1124.28
#2008-05-06|1115.55
#2008-05-07|1098.56
#2008-05-08|1082.54
#2008-05-09|1069.07
#2008-05-12|1070.90
#2008-05-13|1085.93
#2008-05-14|1085.23
#2008-05-15|1094.06
#2008-05-16|1097.00
#2008-05-19|1101.60
#2008-05-20|1079.78
#2008-05-21|1078.62
#2008-05-22|1063.64
#2008-05-23|1053.41
#2008-05-26| .
#2008-05-27|1043.19
#2008-05-28|1048.92
#2008-05-29|1050.67
#2008-05-30|1067.26
#2008-06-02|1061.04
#2008-06-03|1046.47
#2008-06-04|1035.85
#2008-06-05|1043.09
#2008-06-06|1040.48
#2008-06-09|1025.57
#2008-06-10| 990.98
#2008-06-11| 986.55
#2008-06-12| 981.01
#2008-06-13| 973.63
#2008-06-16| 990.19
#2008-06-17| 998.98
#2008-06-18| 993.47
#2008-06-19| 975.46
#2008-06-20| 963.49
#2008-06-23| 954.78
#2008-06-24| 946.58
#2008-06-25| 962.50
#2008-06-26| 951.98
#2008-06-27| 931.03
#2008-06-30| 930.34
#2008-07-01| 913.63
#2008-07-02| 906.56
#2008-07-03| 881.28
#2008-07-04| .
#2008-07-07| 899.48
#2008-07-08| 884.49
#2008-07-09| 909.88
#2008-07-10| 916.86
#2008-07-11| 924.75
#2008-07-14| 919.59
#2008-07-15| 887.03
#2008-07-16| 890.85
#2008-07-17| 913.97
#2008-07-18| 923.32
#2008-07-21| 942.80
#2008-07-22| 943.99
#2008-07-23| 979.10
#2008-07-24| 979.78
#2008-07-25| 963.38
#2008-07-28| 958.56
#2008-07-29| 945.50
#2008-07-30| 972.13
#2008-07-31| 973.32
#2008-08-01| 974.38
#2008-08-04| 958.28
#2008-08-05| 958.67
#2008-08-06| 965.40
#2008-08-07| 964.57
#2008-08-08| 949.18
#2008-08-11| 951.78
#2008-08-12| 936.20
#2008-08-13| 911.50
#2008-08-14| 908.91
#2008-08-15| 901.65
#2008-08-18| 890.35
#2008-08-19| 874.49
#2008-08-20| 891.88
#2008-08-21| 879.09
#2008-08-22| 881.10
#2008-08-25| 887.73
#2008-08-26| 882.65
#2008-08-27| 897.14
#2008-08-28| 896.81
#2008-08-29| 906.24
#2008-09-01| .
#2008-09-02| 888.80
#2008-09-03| 875.35
#2008-09-04| 866.94
#2008-09-05| 846.19
#2008-09-08| 882.77
#2008-09-09| 865.29
#2008-09-10| 854.62
#2008-09-11| 825.65
#2008-09-12| 827.14
#2008-09-15| 803.50
#2008-09-16| 758.68
#2008-09-17| 728.27
#2008-09-18| 720.57
#2008-09-19| 796.86
#2008-09-22| 806.23
#2008-09-23| 782.79
#2008-09-24| 778.90
#2008-09-25| 786.02
#2008-09-26| 775.91
#2008-09-29| 732.81
#2008-09-30| 744.96
#2008-10-01| 747.68
#2008-10-02| 735.51
#2008-10-03| 714.19
#2008-10-06| 657.86
#2008-10-07| 648.17
#2008-10-08| 595.19
#2008-10-09| 607.12
#2008-10-10| 565.49
#2008-10-13| 622.51
#2008-10-14| 656.00
#2008-10-15| 613.34
#2008-10-16| 566.87
#2008-10-17| 545.10
#2008-10-20| 564.24
#2008-10-21| 553.20
#2008-10-22| 510.57
#2008-10-23| 491.62
#2008-10-24| 455.60
#2008-10-27| 427.74
#2008-10-28| 468.34
#2008-10-29| 476.60
#2008-10-30| 526.44
#2008-10-31| 528.64
#2008-11-03| 549.75
#2008-11-04| 574.88
#2008-11-05| 580.05
#2008-11-06| 537.97
#2008-11-07| 550.52
#2008-11-10| 570.76
#2008-11-11| 546.85
#2008-11-12| 531.10
#2008-11-13| 518.03
#2008-11-14| 526.19
#2008-11-17| 517.73
#2008-11-18| 495.38
#2008-11-19| 483.12
#2008-11-20| 460.22
#2008-11-21| 466.90
#2008-11-24| 475.28
#2008-11-25| 493.26
#2008-11-26| 511.28
#2008-11-27| .
#2008-11-28| 523.65
#2008-12-01| 523.50
#2008-12-02| 508.46
#2008-12-03| 515.87
#2008-12-04| 517.11
#2008-12-05| 521.73
#2008-12-08| 563.03
#2008-12-09| 555.63
#2008-12-10| 579.30
#2008-12-11| 582.99
#2008-12-12| 561.17
#2008-12-15| 564.32
#2008-12-16| 573.19
#2008-12-17| 587.14
#2008-12-18| 599.00
#2008-12-19| 596.16
#2008-12-22| 579.03
#2008-12-23| 560.44
#2008-12-24| 558.90
#2008-12-25| .
#2008-12-26| 557.63
#2008-12-29| 561.13
#2008-12-30| 565.52
#2008-12-31| 566.55
#2009-01-01| .
#2009-01-02| 584.16
#2009-01-05| 601.63
#2009-01-06| 602.74
#2009-01-07| 579.48
#2009-01-08| 557.58
#2009-01-09| 553.07
#2009-01-12| 531.68
#2009-01-13| 527.59
#2009-01-14| 526.88
#2009-01-15| 514.06
#2009-01-16| 524.60
#2009-01-19| .
#2009-01-20| 501.84
#2009-01-21| 492.79
#2009-01-22| 495.82
#2009-01-23| 488.03
#2009-01-26| 492.74
#2009-01-27| 495.27
#2009-01-28| 507.48
#2009-01-29| 514.46
#2009-01-30| 511.04
#2009-02-02| 494.60
#2009-02-03| 499.82
#2009-02-04| 511.08
#2009-02-05| 514.47
#2009-02-06| 532.75
#2009-02-09| 537.04
#2009-02-10| 536.32
#2009-02-11| 526.26
#2009-02-12| 513.04
#2009-02-13| 524.43
#2009-02-16| .
#2009-02-17| 491.53
#2009-02-18| 487.07
#2009-02-19| 491.42
#2009-02-20| 475.32
#2009-02-23| 486.57
#2009-02-24| 477.75
#2009-02-25| 483.70
#2009-02-26| 480.70
#2009-02-27| 477.53
#2009-03-02| 453.27
#2009-03-03| 452.59
#2009-03-04| 468.33
#2009-03-05| 465.75
#2009-03-06| 465.54
#2009-03-09| 459.57
#2009-03-10| 472.04
#2009-03-11| 480.33
#2009-03-12| 480.51
#2009-03-13| 495.46
#2009-03-16| 510.26
#2009-03-17| 512.58
#2009-03-18| 520.76
#2009-03-19| 528.85
#2009-03-20| 516.43
#2009-03-23| 544.33
#2009-03-24| 551.54
#2009-03-25| 553.11
#2009-03-26| 576.28
#2009-03-27| 572.32
#2009-03-30| 534.74
#2009-03-31| 546.74
#2009-04-01| 553.35
#2009-04-02| 588.96
#2009-04-03| 592.90
#2009-04-06| 604.76
#2009-04-07| 601.10
#2009-04-08| 593.28
#2009-04-09| 614.97
#2009-04-10| .
#2009-04-13| 621.28
#2009-04-14| 628.30
#2009-04-15| 627.19
#2009-04-16| 629.29
#2009-04-17| 624.31
#2009-04-20| 619.55
#2009-04-21| 610.30
#2009-04-22| 601.31
#2009-04-23| 611.50
#2009-04-24| 620.26
#2009-04-27| 602.98
#2009-04-28| 594.52
#2009-04-29| 620.05
#2009-04-30| 639.48
#2009-05-01| 639.55
#2009-05-04| 679.62
#2009-05-05| 681.81
#2009-05-06| 686.57
#2009-05-07| 694.61
#2009-05-08| 705.09
#2009-05-11| 695.25
#2009-05-12| 694.98
#2009-05-13| 683.39
#2009-05-14| 672.54
#2009-05-15| 687.35
#2009-05-18| 713.82
#2009-05-19| 732.88
#2009-05-20| 734.99
#2009-05-21| 723.33
#2009-05-22| 725.50
#2009-05-25| .
#2009-05-26| 718.23
#2009-05-27| 741.42
#2009-05-28| 745.03
#2009-05-29| 755.19
#2009-06-01| 782.23
#2009-06-02| 773.29
#2009-06-03| 770.76
#2009-06-04| 769.27
#2009-06-05| 774.59
#2009-06-08| 759.35
#2009-06-09| 756.00
#2009-06-10| 780.40
#2009-06-11| 786.24
#2009-06-12| 790.49
#2009-06-15| 777.97
#2009-06-16| 777.17
#2009-06-17| 769.02
#2009-06-18| 758.89
#2009-06-19| 771.31
#2009-06-22| 767.23
#2009-06-23| 750.14
#2009-06-24| 768.18
#2009-06-25| 783.27
#2009-06-26| 796.40
#2009-06-29| 799.16
#2009-06-30| 794.31
#2009-07-01| 804.05
#2009-07-02| 801.73
#2009-07-03| .
#2009-07-06| 786.40
#2009-07-07| 782.17
#2009-07-08| 768.11
#2009-07-09| 768.85
#2009-07-10| 763.93
#2009-07-13| 747.46
#2009-07-14| 768.37
#2009-07-15| 793.06
#2009-07-16| 796.30
#2009-07-17| 808.74
#2009-07-20| 836.32
#2009-07-21| 836.69
#2009-07-22| 828.33
#2009-07-23| 848.64
#2009-07-24| 853.04
#2009-07-27| 861.59
#2009-07-28| 868.53
#2009-07-29| 855.46
#2009-07-30| 864.88
#2009-07-31| 873.09
#2009-08-03| 888.79
#2009-08-04| 879.16
#2009-08-05| 868.01
#2009-08-06| 866.75
#2009-08-07| 858.15
#2009-08-10| 865.79
#2009-08-11| 859.22
#2009-08-12| 851.25
#2009-08-13| 868.61
#2009-08-14| 865.88
#2009-08-17| 834.76
#2009-08-18| 841.09
#2009-08-19| 836.67
#2009-08-20| 850.87
#2009-08-21| 854.68
#2009-08-24| 872.99
#2009-08-25| 869.05
#2009-08-26| 864.39
#2009-08-27| 858.35
#2009-08-28| 860.70
#2009-08-31| 853.09
#2009-09-01| 852.39
#2009-09-02| 840.43
#2009-09-03| 852.45
#2009-09-04| 872.15
#2009-09-07| .
#2009-09-08| 901.52
#2009-09-09| 898.65
#2009-09-10| 907.59
#2009-09-11| 917.66
#2009-09-14| 911.72
#2009-09-15| 917.95
#2009-09-16| 940.26
#2009-09-17| 949.37
#2009-09-18| 948.45
#2009-09-21| 940.81
#2009-09-22| 949.41
#2009-09-23| 943.01
#2009-09-24| 932.65
#2009-09-25| 933.25
#2009-09-28| 925.56
#2009-09-29| 937.66
#2009-09-30| 940.77
#2009-10-01| 942.06
#2009-10-02| 931.73
#2009-10-05| 938.18
#2009-10-06| 958.31
#2009-10-07| 966.69
#2009-10-08| 978.55
#2009-10-09| 983.54
#2009-10-12| 985.66
#2009-10-13| 988.04
#2009-10-14|1009.37
#2009-10-15|1012.99
#2009-10-16|1005.52
#2009-10-19|1016.71
#2009-10-20|1015.18
#2009-10-21|1010.45
#2009-10-22|1005.63
#2009-10-23|1017.06
#2009-10-26|1012.60
#2009-10-27| 991.04
#2009-10-28| 960.73
#2009-10-29| 958.07
#2009-10-30| 960.32
#2009-11-02| 956.39
#2009-11-03| 942.75
#2009-11-04| 969.78
#2009-11-05| 971.65
#2009-11-06| 981.19
#2009-11-09|1010.31
#2009-11-10|1014.80
#2009-11-11|1023.41
#2009-11-12|1008.22
#2009-11-13|1018.05
#2009-11-16|1039.76
#2009-11-17|1034.58
#2009-11-18|1032.19
#2009-11-19|1011.62
#2009-11-20|1008.19
#2009-11-23|1027.40
#2009-11-24|1015.59
#2009-11-25|1019.50
#2009-11-26| .
#2009-11-27| 965.64
#2009-11-30| 988.76
#2009-12-01|1010.67
#2009-12-02|1022.18
#2009-12-03|1030.68
#2009-12-04|1027.39
#2009-12-07|1023.98
#2009-12-08|1010.34
#2009-12-09| 997.03
#2009-12-10| 999.05
#2009-12-11|1004.59
#2009-12-14|1008.38
#2009-12-15| 997.29
#2009-12-16| 990.06
#2009-12-17| 971.87
#2009-12-18| 963.29
#2009-12-21| 957.33
#2009-12-22| 966.58
#2009-12-23| 975.36
#2009-12-24| 985.00
#2009-12-25| .
#2009-12-28| 989.42
#2009-12-29| 989.04
#2009-12-30| 986.63
#2009-12-31| 999.45
#2010-01-01| .
#2010-01-04|1008.39
#2010-01-05|1020.76
#2010-01-06|1024.49
#2010-01-07|1017.07
#2010-01-08|1015.85
#2010-01-11|1023.72
#2010-01-12|1011.63
#2010-01-13| 996.28
#2010-01-14| 990.35
#2010-01-15| 988.18
#2010-01-18| .
#2010-01-19|1003.30
#2010-01-20| 984.10
#2010-01-21| 967.44
#2010-01-22| 957.59
#2010-01-25| 950.12
#2010-01-26| 930.24
#2010-01-27| 917.41
#2010-01-28| 934.43
#2010-01-29| 930.25
#2010-02-01| 936.35
#2010-02-02| 937.48
#2010-02-03| 949.22
#2010-02-04| 924.73
#2010-02-05| 892.63
#2010-02-08| 885.21
#2010-02-09| 902.95
#2010-02-10| 908.39
#2010-02-11| 919.57
#2010-02-12| 918.42
#2010-02-15| .
#2010-02-16| 925.38
#2010-02-17| 939.31
#2010-02-18| 935.41
#2010-02-19| 922.94
#2010-02-22| 932.33
#2010-02-23| 931.05
#2010-02-24| 923.52
#2010-02-25| 913.29
#2010-02-26| 928.66
#2010-03-01| 947.05
#2010-03-02| 961.64
#2010-03-03| 967.89
#2010-03-04| 957.78
#2010-03-05| 971.33
#2010-03-08| 983.29
#2010-03-09| 984.16
#2010-03-10| 990.46
#2010-03-11| 986.55
#2010-03-12| 988.16
#2010-03-15| 977.00
#2010-03-16| 983.91
#2010-03-17| 998.99
#2010-03-18| 996.14
#2010-03-19| 994.50
#2010-03-22| 984.44
#2010-03-23| 988.11
#2010-03-24| 988.17
#2010-03-25| 987.00
#2010-03-26| 990.01
#2010-03-29|1000.75
#2010-03-30|1011.10
#2010-03-31|1015.69
#2010-04-01|1033.03
#2010-04-02| .
#2010-04-05|1040.56
#2010-04-06|1041.20
#2010-04-07|1051.44
#2010-04-08|1045.39
#2010-04-09|1056.29
#2010-04-12|1051.72
#2010-04-13|1045.13
#2010-04-14|1056.89
#2010-04-15|1054.57
#2010-04-16|1034.72
#2010-04-19|1013.40
#2010-04-20|1028.34
#2010-04-21|1025.63
#2010-04-22|1019.94
#2010-04-23|1017.43
#2010-04-26|1029.84
#2010-04-27|1014.08
#2010-04-28| 998.62
#2010-04-29|1008.63
#2010-04-30|1021.94
#2010-05-03|1010.67
#2010-05-04| 995.29
#2010-05-05| 975.71
#2010-05-06| 959.28
#2010-05-07| 938.24
#2010-05-10| 979.75
#2010-05-11| 969.04
#2010-05-12| 978.63
#2010-05-13| 987.36
#2010-05-14| 970.68
#2010-05-17| 952.26
#2010-05-18| 957.68
#2010-05-19| 926.37
#2010-05-20| 908.45
#2010-05-21| 911.20
#2010-05-24| 917.79
#2010-05-25| 877.26
#2010-05-26| 904.13
#2010-05-27| 921.78
#2010-05-28| 935.03
#2010-05-31| .
#2010-06-01| 924.00
#2010-06-02| 926.04
#2010-06-03| 943.26
#2010-06-04| 933.23
#2010-06-07| 909.31
#2010-06-08| 911.74
#2010-06-09| 918.75
#2010-06-10| 928.46
#2010-06-11| 936.84
#2010-06-14| 948.63
#2010-06-15| 955.67
#2010-06-16| 960.22
#2010-06-17| 962.71
#2010-06-18| 970.89
#2010-06-21|1001.54
#2010-06-22| 993.77
#2010-06-23| 986.92
#2010-06-24| 979.64
#2010-06-25| 977.20
#2010-06-28| 984.07
#2010-06-29| 956.64
#2010-06-30| 944.90
#2010-07-01| 941.96
#2010-07-02| 945.14
#2010-07-05| .
#2010-07-06| 960.33
#2010-07-07| 959.98
#2010-07-08| 971.50
#2010-07-09| 985.56
#2010-07-12| 991.22
#2010-07-13| 999.80
#2010-07-14|1003.92
#2010-07-15| 997.28
#2010-07-16| 991.21
#2010-07-19| 987.60
#2010-07-20| 993.40
#2010-07-21|1002.76
#2010-07-22|1013.30
#2010-07-23|1023.48
#2010-07-26|1024.27
#2010-07-27|1029.37
#2010-07-28|1034.76
#2010-07-29|1039.08
#2010-07-30|1036.14
#2010-08-02|1056.97
#2010-08-03|1050.35
#2010-08-04|1049.75
#2010-08-05|1048.73
#2010-08-06|1051.89
#2010-08-09|1060.86
#2010-08-10|1042.53
#2010-08-11|1020.69
#2010-08-12|1016.72
#2010-08-13|1020.55
#2010-08-16|1025.33
#2010-08-17|1032.34
#2010-08-18|1031.27
#2010-08-19|1033.34
#2010-08-20|1027.43
#2010-08-23|1026.56
#2010-08-24|1016.25
#2010-08-25|1007.94
#2010-08-26|1007.37
#2010-08-27|1010.30
#2010-08-30|1014.68
#2010-08-31|1013.42
#2010-09-01|1030.68
#2010-09-02|1035.29
#2010-09-03|1040.08
#2010-09-06| .
#2010-09-07|1043.10
#2010-09-08|1042.53
#2010-09-09|1048.65
#2010-09-10|1052.03
#2010-09-13|1076.49
#2010-09-14|1082.37
#2010-09-15|1085.13
#2010-09-16|1079.53
#2010-09-17|1087.03
#2010-09-20|1091.63
#2010-09-21|1090.78
#2010-09-22|1097.28
#2010-09-23|1095.91
#2010-09-24|1101.73
#2010-09-27|1106.64
#2010-09-28|1105.12
#2010-09-29|1116.10
#2010-09-30|1119.62
#2010-10-01|1130.32
#2010-10-04|1135.17
#2010-10-05|1145.78
#2010-10-06|1156.02
#2010-10-07|1153.61
#2010-10-08|1153.83
#2010-10-11|1162.20
#2010-10-12|1157.93
#2010-10-13|1185.64
#2010-10-14|1195.66
#2010-10-15|1192.87
#2010-10-18|1181.30
#2010-10-19|1171.59
#2010-10-20|1174.01
#2010-10-21|1181.59
#2010-10-22|1175.01
#2010-10-25|1181.69
#2010-10-26|1182.34
#2010-10-27|1160.76
#2010-10-28|1164.46
#2010-10-29|1167.49
#2010-11-01|1188.06
#2010-11-02|1195.22
#2010-11-03|1210.39
#2010-11-04|1234.13
#2010-11-05|1238.94
#2010-11-08|1233.72
#2010-11-09|1228.48
#2010-11-10|1213.58
#2010-11-11|1206.72
#2010-11-12|1182.56
#2010-11-15|1175.18
#2010-11-16|1155.15
#2010-11-17|1149.13
#2010-11-18|1165.12
#2010-11-19|1160.65
#2010-11-22|1158.77
#2010-11-23|1132.68
#2010-11-24|1136.87
#2010-11-25| .
#2010-11-26|1120.37
#2010-11-29|1121.49
#2010-11-30|1118.68
#2010-12-01|1139.51
#2010-12-02|1155.30
#2010-12-03|1152.65
#2010-12-06|1148.52
#2010-12-07|1152.03
#2010-12-08|1135.91
#2010-12-09|1129.48
#2010-12-10|1128.13
#2010-12-13|1137.94
#2010-12-14|1143.37
#2010-12-15|1130.09
#2010-12-16|1119.68
#2010-12-17|1123.99
#2010-12-20|1116.45
#2010-12-21|1132.09
#2010-12-22|1133.13
#2010-12-23|1132.56
#2010-12-24| .
#2010-12-27|1130.27
#2010-12-28|1126.71
#2010-12-29|1144.03
#2010-12-30|1152.59
#2010-12-31|1160.93
#2011-01-03|1173.85
#2011-01-04|1174.01
#2011-01-05|1170.50
#2011-01-06|1162.59
#2011-01-07|1153.38
#2011-01-10|1139.68
#2011-01-11|1145.11
#2011-01-12|1164.30
#2011-01-13|1168.26
#2011-01-14|1164.06
#2011-01-17| .
#2011-01-18|1152.79
#2011-01-19|1155.08
#2011-01-20|1137.49
#2011-01-21|1132.49
#2011-01-24|1130.23
#2011-01-25|1128.50
#2011-01-26|1133.04
#2011-01-27|1124.58
#2011-01-28|1109.88
#2011-01-31|1102.11
#2011-02-01|1107.02
#2011-02-02|1112.27
#2011-02-03|1108.77
#2011-02-04|1102.78
#2011-02-07|1100.80
#2011-02-08|1104.09
#2011-02-09|1090.29
#2011-02-10|1068.16
#2011-02-11|1075.07
#2011-02-14|1089.42
#2011-02-15|1086.23
#2011-02-16|1096.48
#2011-02-17|1101.68
#2011-02-18|1113.03
#2011-02-21| .
#2011-02-22|1085.34
#2011-02-23|1079.25
#2011-02-24|1066.74
#2011-02-25|1079.59
#2011-02-28|1091.94
#2011-03-01|1097.35
#2011-03-02|1094.71
#2011-03-03|1110.03
#2011-03-04|1122.62
#2011-03-07|1115.70
#2011-03-08|1123.68
#2011-03-09|1129.34
#2011-03-10|1116.43
#2011-03-11|1105.55
#2011-03-14|1107.68
#2011-03-15|1086.24
#2011-03-16|1089.99
#2011-03-17|1084.84
#2011-03-18|1091.87
#2011-03-21|1103.23
#2011-03-22|1114.24
#2011-03-23|1114.61
#2011-03-24|1124.34
#2011-03-25|1136.73
#2011-03-28|1131.30
#2011-03-29|1132.77
#2011-03-30|1152.97
#2011-03-31|1166.83
#2011-04-01|1181.36
#2011-04-04|1193.40
#2011-04-05|1193.70
#2011-04-06|1199.23
#2011-04-07|1200.99
#2011-04-08|1202.43
#2011-04-11|1193.65
#2011-04-12|1177.04
#2011-04-13|1185.77
#2011-04-14|1179.42
#2011-04-15|1180.45
#2011-04-18|1162.78
#2011-04-19|1161.82
#2011-04-20|1187.08
#2011-04-21|1195.32
#2011-04-22| .
#2011-04-25|1195.40
#2011-04-26|1193.29
#2011-04-27|1191.75
#2011-04-28|1184.90
#2011-04-29|1188.15
#2011-05-02|1186.99
#2011-05-03|1169.30
#2011-05-04|1156.15
#2011-05-05|1149.34
#2011-05-06|1156.80
#2011-05-09|1153.89
#2011-05-10|1159.24
#2011-05-11|1157.80
#2011-05-12|1142.75
#2011-05-13|1141.10
#2011-05-16|1130.72
#2011-05-17|1128.75
#2011-05-18|1132.98
#2011-05-19|1133.13
#2011-05-20|1132.73
#2011-05-23|1108.39
#2011-05-24|1119.42
#2011-05-25|1113.00
#2011-05-26|1123.60
#2011-05-27|1135.69
#2011-05-30| .
#2011-05-31|1157.86
#2011-06-01|1155.01
#2011-06-02|1146.31
#2011-06-03|1141.88
#2011-06-06|1137.40
#2011-06-07|1141.40
#2011-06-08|1131.34
#2011-06-09|1123.43
#2011-06-10|1115.19
#2011-06-13|1116.52
#2011-06-14|1122.13
#2011-06-15|1113.95
#2011-06-16|1090.04
#2011-06-17|1091.54
#2011-06-20|1084.51
#2011-06-21|1091.02
#2011-06-22|1090.59
#2011-06-23|1079.42
#2011-06-24|1096.76
#2011-06-27|1095.36
#2011-06-28|1102.70
#2011-06-29|1109.54
#2011-06-30|1123.72
#2011-07-01|1131.98
#2011-07-04| .
#2011-07-05|1142.94
#2011-07-06|1129.40
#2011-07-07|1135.38
#2011-07-08|1131.90
#2011-07-11|1108.91
#2011-07-12|1084.80
#2011-07-13|1102.48
#2011-07-14|1098.51
#2011-07-15|1095.48
#2011-07-18|1088.16
#2011-07-19|1098.06
#2011-07-20|1104.23
#2011-07-21|1110.15
#2011-07-22|1123.41
#2011-07-25|1118.47
#2011-07-26|1127.90
#2011-07-27|1120.48
#2011-07-28|1117.10
#2011-07-29|1114.09
#2011-08-01|1123.65
#2011-08-02|1100.08
#2011-08-03|1079.94
#2011-08-04|1060.52
#2011-08-05|1031.06
#2011-08-08| 986.20
#2011-08-09| 959.05
#2011-08-10| 966.28
#2011-08-11| 972.02
#2011-08-12| 972.41
#2011-08-15| 998.92
#2011-08-16|1000.45
#2011-08-17|1004.61
#2011-08-18| 978.68
#2011-08-19| 956.73
#2011-08-22| 952.31
#2011-08-23| 965.96
#2011-08-24| 951.52
#2011-08-25| 950.16
#2011-08-26| 949.88
#2011-08-29| 975.98
#2011-08-30| 986.42
#2011-08-31|1004.61
#2011-09-01|1012.69
#2011-09-02| 997.85
#2011-09-05| .
#2011-09-06| 966.53
#2011-09-07| 983.41
#2011-09-08| 986.86
#2011-09-09| 968.24
#2011-09-12| 936.61
#2011-09-13| 930.65
#2011-09-14| 919.96
#2011-09-15| 927.20
#2011-09-16| 942.19
#2011-09-19| 912.60
#2011-09-20| 915.57
#2011-09-21| 903.34
#2011-09-22| 847.86
#2011-09-23| 828.37
#2011-09-26| 814.48
#2011-09-27| 858.99
#2011-09-28| 852.15
#2011-09-29| 855.99
#2011-09-30| 836.12
#2011-10-03| 803.06
#2011-10-04| 782.69
#2011-10-05| 788.54
#2011-10-06| 820.46
#2011-10-07| 842.05
#2011-10-10| 854.72
#2011-10-11| 873.91
#2011-10-12| 890.06
#2011-10-13| 900.25
#2011-10-14| 900.21
#2011-10-17| 905.99
#2011-10-18| 881.55
#2011-10-19| 891.28
#2011-10-20| 868.26
#2011-10-21| 878.55
#2011-10-24| 905.40
#2011-10-25| 911.14
#2011-10-26| 913.60
#2011-10-27| 948.86
#2011-10-28| 970.50
#2011-10-31| 959.29
#2011-11-01| 929.04
#2011-11-02| 938.06
#2011-11-03| 932.81
#2011-11-04| 946.51
#2011-11-07| 941.30
#2011-11-08| 941.95
#2011-11-09| 935.61
#2011-11-10| 904.48
#2011-11-11| 915.42
#2011-11-14| 919.41
#2011-11-15| 912.45
#2011-11-16| 903.03
#2011-11-17| 893.01
#2011-11-18| 875.14
#2011-11-21| 852.29
#2011-11-22| 850.25
#2011-11-23| 828.80
#2011-11-24| .
#2011-11-25| 826.54
#2011-11-28| 848.11
#2011-11-29| 852.30
#2011-11-30| 866.91
#2011-12-01| 905.86
#2011-12-02| 915.26
#2011-12-05| 919.52
#2011-12-06| 908.16
#2011-12-07| 916.84
#2011-12-08| 905.79
#2011-12-09| 891.14
#2011-12-12| 880.74
#2011-12-13| 872.34
#2011-12-14| 861.97
#2011-12-15| 856.06
#2011-12-16| 865.01
#2011-12-19| 852.39
#2011-12-20| 859.09
#2011-12-21| 872.57
#2011-12-22| 876.53
#2011-12-23| 882.94
#2011-12-26| .
#2011-12-27| 879.81
#2011-12-28| 868.57
#2011-12-29| 867.31
#2011-12-30| 869.06
#2012-01-02| .
#2012-01-03| 887.76
#2012-01-04| 883.29
#2012-01-05| 879.21
#2012-01-06| 872.83
#2012-01-09| 880.24
#2012-01-10| 899.06
#2012-01-11| 900.88
#2012-01-12| 908.36
#2012-01-13| 910.27
#2012-01-16| .
#2012-01-17| 932.99
#2012-01-18| 939.83
#2012-01-19| 954.67
#2012-01-20| 960.05
#2012-01-23| 963.41
#2012-01-24| 962.36
#2012-01-25| 962.75
#2012-01-26| 984.32
#2012-01-27| 988.21
#2012-01-30| 972.75
#2012-01-31| 985.73
#2012-02-01| 994.00
#2012-02-02|1011.51
#2012-02-03|1018.92
#2012-02-06|1019.56
#2012-02-07|1016.74
#2012-02-08|1030.02
#2012-02-09|1028.68
#2012-02-10|1011.22
#2012-02-13|1021.43
#2012-02-14|1019.57
#2012-02-15|1033.61
#2012-02-16|1024.53
#2012-02-17|1037.47
#2012-02-20| .
#2012-02-21|1044.09
#2012-02-22|1042.07
#2012-02-23|1036.20
#2012-02-24|1038.11
#2012-02-27|1024.01
#2012-02-28|1041.44
#2012-02-29|1047.36
#2012-03-01|1042.49
#2012-03-02|1048.14
#2012-03-05|1031.69
#2012-03-06|1006.04
#2012-03-07|1001.74
#2012-03-08|1019.11
#2012-03-09|1025.57
#2012-03-12|1018.02
#2012-03-13|1033.21
#2012-03-14|1032.70
#2012-03-15|1030.24
#2012-03-16|1029.53
#2012-03-19|1023.06
#2012-03-20|1013.79
#2012-03-21|1012.20
#2012-03-22|1003.71
#2012-03-23|1000.75
#2012-03-26| 998.18
#2012-03-27|1010.02
#2012-03-28| 999.79
#2012-03-29| 986.14
#2012-03-30| 992.38
#2012-04-02| 998.65
#2012-04-03|1008.96
#2012-04-04| 994.93
#2012-04-05| 988.88
#2012-04-06| .
#2012-04-09| 979.92
#2012-04-10| 973.26
#2012-04-11| 971.85
#2012-04-12| 985.92
#2012-04-13| 990.38
#2012-04-16| 983.52
#2012-04-17| 982.96
#2012-04-18| 981.72
#2012-04-19| 984.90
#2012-04-20| 984.83
#2012-04-23| 969.45
#2012-04-24| 970.85
#2012-04-25| 968.27
#2012-04-26| 973.26
#2012-04-27| 972.59
#2012-04-30| 981.07
#2012-05-01| 980.48
#2012-05-02| 984.85
#2012-05-03| 976.98
#2012-05-04| 970.37
#2012-05-07| 959.25
#2012-05-08| 953.18
#2012-05-09| 937.39
#2012-05-10| 938.98
#2012-05-11| 931.73
#2012-05-14| 910.65
#2012-05-15| 906.20
#2012-05-16| 886.85
#2012-05-17| 879.80
#2012-05-18| 867.97
#2012-05-21| 873.22
#2012-05-22| 879.27
#2012-05-23| 860.15
#2012-05-24| 865.39
#2012-05-25| 867.59
#2012-05-28| .
#2012-05-29| 886.90
#2012-05-30| 873.75
#2012-05-31| 878.48
#2012-06-01| 868.72
#2012-06-04| 857.70
#2012-06-05| 862.18
#2012-06-06| 877.50
#2012-06-07| 886.85
#2012-06-08| 875.76
#2012-06-11| 884.58
#2012-06-12| 884.84
#2012-06-13| 892.09
#2012-06-14| 881.33
#2012-06-15| 896.62
#2012-06-18| 899.29
#2012-06-19| 906.41
#2012-06-20| 909.55
#2012-06-21| 897.83
#2012-06-22| 886.36
#2012-06-25| 875.01
#2012-06-26| 877.02
#2012-06-27| 886.14
#2012-06-28| 877.62
#2012-06-29| 908.03
#2012-07-02| 913.46
#2012-07-03| 928.05
#2012-07-04| .
#2012-07-05| 924.60
#2012-07-06| 916.74
#2012-07-09| 906.98
#2012-07-10| 907.51
#2012-07-11| 903.34
#2012-07-12| 886.22
#2012-07-13| 895.73
#2012-07-16| 896.27
#2012-07-17| 903.68
#2012-07-18| 903.68
#2012-07-19| 912.00
#2012-07-20| 907.93
#2012-07-23| 883.41
#2012-07-24| 882.81
#2012-07-25| 884.05
#2012-07-26| 890.66
#2012-07-27| 911.47
#2012-07-30| 921.13
#2012-07-31| 927.44
#2012-08-01| 930.93
#2012-08-02| 921.69
#2012-08-03| 931.42
#2012-08-06| 942.14
#2012-08-07| 942.89
#2012-08-08| 943.78
#2012-08-09| 949.91
#2012-08-10| 947.87
#2012-08-13| 943.79
#2012-08-14| 947.27
#2012-08-15| 943.41
#2012-08-16| 944.28
#2012-08-17| 944.73
#2012-08-20| 942.01
#2012-08-21| 947.34
#2012-08-22| 942.84
#2012-08-23| 948.29
#2012-08-24| 938.30
#2012-08-27| 933.70
#2012-08-28| 931.25
#2012-08-29| 925.09
#2012-08-30| 915.26
#2012-08-31| 917.89
#2012-09-03| .
#2012-09-04| 916.73
#2012-09-05| 909.44
#2012-09-06| 917.17
#2012-09-07| 935.52
#2012-09-10| 931.90
#2012-09-11| 932.39
#2012-09-12| 938.74
#2012-09-13| 940.54
#2012-09-14| 970.87
#2012-09-17| 971.71
#2012-09-18| 967.65
#2012-09-19| 974.20
#2012-09-20| 964.83
#2012-09-21| 976.33
#2012-09-24| 972.12
#2012-09-25| 967.79
#2012-09-26| 958.60
#2012-09-27| 966.28
#2012-09-28| 969.36
#2012-10-01| 971.74
#2012-10-02| 973.14
#2012-10-03| 970.83
#2012-10-04| 975.62
#2012-10-05| 976.83
#2012-10-08| 964.10
#2012-10-09| 962.55
#2012-10-10| 961.18
#2012-10-11| 970.72
#2012-10-12| 974.06
#2012-10-15| 972.90
#2012-10-16| 978.04
#2012-10-17| 986.55
#2012-10-18| 988.67
#2012-10-19| 983.10
#2012-10-22| 986.49
#2012-10-23| 977.16
#2012-10-24| 977.83
#2012-10-25| 982.87
#2012-10-26| 973.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.10
#2012-11-01| 986.38
#2012-11-02| 991.87
#2012-11-05| 988.26
#2012-11-06| 992.60
#2012-11-07| 993.42
#2012-11-08| 980.66
#2012-11-09| 975.58
#2012-11-12| 974.50
#2012-11-13| 968.72
#2012-11-14| 970.65
#2012-11-15| 965.03
#2012-11-16| 962.56
#2012-11-19| 969.05
#2012-11-20| 967.58
#2012-11-21| 969.86
#2012-11-22| .
#2012-11-23| 983.48
#2012-11-26| 983.63
#2012-11-27| 985.18
#2012-11-28| 979.73
#2012-11-29| 993.14
#2012-11-30|1000.00
#2012-12-03|1000.97
#2012-12-04|1001.46
#2012-12-05|1014.33
#2012-12-06|1021.12
#2012-12-07|1021.93
#2012-12-10|1026.23
#2012-12-11|1031.60
#2012-12-12|1039.90
#2012-12-13|1039.55
#2012-12-14|1042.07
#2012-12-17|1041.86
#2012-12-18|1046.40
#2012-12-19|1055.49
#2012-12-20|1055.83
#2012-12-21|1048.32
#2012-12-24|1049.90
#2012-12-25|1051.17
#2012-12-26|1052.68
#2012-12-27|1055.51
#2012-12-28|1060.65
#2012-12-31|1061.21
#2013-01-01|1062.29
#2013-01-02|1085.89
#2013-01-03|1094.37
#2013-01-04|1089.87
#2013-01-07|1093.24
#2013-01-08|1087.60
#2013-01-09|1093.24
#2013-01-10|1094.02
#2013-01-11|1088.52
#2013-01-14|1103.87
#2013-01-15|1099.99
#2013-01-16|1098.24
#2013-01-17|1102.14
#2013-01-18|1111.88
#2013-01-21|1109.93
#2013-01-22|1111.33
#2013-01-23|1108.45
#2013-01-24|1105.87
#2013-01-25|1106.16
#2013-01-28|1104.61
#2013-01-29|1106.25
#2013-01-30|1104.72
#2013-01-31|1104.80
#2013-02-01|1111.33
#2013-02-04|1109.86
#2013-02-05|1101.93
#2013-02-06|1097.96
#2013-02-07|1090.05
#2013-02-08|1092.16
#2013-02-11|1089.50
#2013-02-12|1090.95
#2013-02-13|1097.56
#2013-02-14|1100.28
#2013-02-15|1104.43
#2013-02-18|1103.01
#2013-02-19|1098.74
#2013-02-20|1103.21
#2013-02-21|1085.73
#2013-02-22|1088.71
#2013-02-25|1092.87
#2013-02-26|1076.67
#2013-02-27|1081.88
#2013-02-28|1095.94
#2013-03-01|1092.47
#2013-03-04|1080.03
#2013-03-05|1087.90
#2013-03-06|1099.49
#2013-03-07|1098.52
#2013-03-08|1111.41
#2013-03-11|1109.85
#2013-03-12|1100.90
#2013-03-13|1088.23
#2013-03-14|1089.82
#2013-03-15|1084.74
#2013-03-18|1071.50
#2013-03-19|1063.98
#2013-03-20|1070.55
#2013-03-21|1065.01
#2013-03-22|1057.03
#2013-03-25|1066.57
#2013-03-26|1073.22
#2013-03-27|1077.65
#2013-03-28|1079.55
#2013-03-29|1081.19
#2013-04-01|1077.74
#2013-04-02|1073.71
#2013-04-03|1067.73
#2013-04-04|1061.91
#2013-04-05|1051.84
#2013-04-08|1052.04
#2013-04-09|1060.86
#2013-04-10|1073.03
#2013-04-11|1079.82
#2013-04-12|1073.32
#2013-04-15|1060.09
#2013-04-16|1064.92
#2013-04-17|1055.70
#2013-04-18|1052.28
#2013-04-19|1070.20
#2013-04-22|1070.97
#2013-04-23|1066.66
#2013-04-24|1075.21
#2013-04-25|1083.49
#2013-04-26|1079.91
#2013-04-29|1083.65
#2013-04-30|1094.95
#2013-05-01|1094.63
#2013-05-02|1094.37
#2013-05-03|1094.19
#2013-05-06|1099.01
#2013-05-07|1111.94
#2013-05-08|1123.25
#2013-05-09|1120.01
#2013-05-10|1113.68
#2013-05-13|1103.95
#2013-05-14|1106.65
#2013-05-15|1109.75
#2013-05-16|1109.15
#2013-05-17|1109.01
#2013-05-20|1113.70
#2013-05-21|1110.72
#2013-05-22|1112.55
#2013-05-23|1088.09
#2013-05-24|1089.39
#2013-05-27|1088.56
#2013-05-28|1091.43
#2013-05-29|1076.51
#2013-05-30|1067.03
#2013-05-31|1056.69
#2013-06-03|1043.92
#2013-06-04|1048.66
#2013-06-05|1035.15
#2013-06-06|1028.70
#2013-06-07|1024.48
#2013-06-10|1015.43
#2013-06-11| 994.83
#2013-06-12| 994.22
#2013-06-13| 978.68
#2013-06-14| 992.17
#2013-06-17| 994.69
#2013-06-18| 986.37
#2013-06-19| 978.60
#2013-06-20| 935.18
#2013-06-21| 929.34
#2013-06-24| 909.58
#2013-06-25| 912.40
#2013-06-26| 931.96
#2013-06-27| 945.24
#2013-06-28| 961.83
#2013-07-01| 964.60
#2013-07-02| 950.29
#2013-07-03| 924.87
#2013-07-04| 934.10
#2013-07-05| 931.80
#2013-07-08| 918.07
#2013-07-09| 922.53
#2013-07-10| 925.52
#2013-07-11| 954.61
#2013-07-12| 955.73
#2013-07-15| 963.67
#2013-07-16| 963.55
#2013-07-17| 970.45
#2013-07-18| 971.09
#2013-07-19| 964.07
#2013-07-22| 967.86
#2013-07-23| 984.61
#2013-07-24| 979.80
#2013-07-25| 973.53
#2013-07-26| 970.97
#2013-07-29| 962.78
#2013-07-30| 963.06
#2013-07-31| 957.41
#2013-08-01| 965.21
#2013-08-02| 966.33
#2013-08-05| 965.46
#2013-08-06| 953.91
#2013-08-07| 946.91
#2013-08-08| 956.71
#2013-08-09| 961.97
#2013-08-12| 971.73
#2013-08-13| 981.67
#2013-08-14| 982.49
#2013-08-15| 973.52
#2013-08-16| 967.84
#2013-08-19| 950.19
#2013-08-20| 935.76
#2013-08-21| 927.00
#2013-08-22| 918.74
#2013-08-23| 929.10
#2013-08-26| 927.93
#2013-08-27| 906.88
#2013-08-28| 897.83
#2013-08-29| 907.97
#2013-08-30| 916.02
#2013-09-02| 926.78
#2013-09-03| 924.67
#2013-09-04| 926.99
#2013-09-05| 935.59
#2013-09-06| 943.96
#2013-09-09| 963.70
#2013-09-10| 982.21
#2013-09-11| 984.01
#2013-09-12| 985.38
#2013-09-13| 981.98
#2013-09-16| 998.16
#2013-09-17|1000.55
#2013-09-18|1003.06
#2013-09-19|1033.98
#2013-09-20|1021.69
#2013-09-23|1019.13
#2013-09-24|1011.81
#2013-09-25|1008.21
#2013-09-26|1003.10
#2013-09-27| 998.93
#2013-09-30| 984.01
#2013-10-01| 995.22
#2013-10-02| 995.66
#2013-10-03|1005.74
#2013-10-04|1008.25
#2013-10-07|1004.77
#2013-10-08|1009.67
#2013-10-09|1009.16
#2013-10-10|1018.00
#2013-10-11|1027.38
#2013-10-14|1028.57
#2013-10-15|1032.34
#2013-10-16|1036.08
#2013-10-17|1037.80
#2013-10-18|1046.54
#2013-10-21|1045.60
#2013-10-22|1046.95
#2013-10-23|1035.61
#2013-10-24|1032.88
#2013-10-25|1029.83
#2013-10-28|1035.02
#2013-10-29|1042.50
#2013-10-30|1048.86
#2013-10-31|1042.83
#2013-11-01|1034.10
#2013-11-04|1032.72
#2013-11-05|1021.85
#2013-11-06|1018.98
#2013-11-07|1011.10
#2013-11-08| 995.55
#2013-11-11| 994.45
#2013-11-12| 989.59
#2013-11-13| 980.11
#2013-11-14| 990.86
#2013-11-15|1004.27
#2013-11-18|1027.77
#2013-11-19|1025.31
#2013-11-20|1021.87
#2013-11-21|1006.62
#2013-11-22|1012.40
#2013-11-25|1013.35
#2013-11-26|1007.26
#2013-11-27|1010.25
#2013-11-28|1011.94
#2013-11-29|1017.25
#2013-12-02|1014.73
#2013-12-03|1004.89
#2013-12-04| 997.14
#2013-12-05| 998.68
#2013-12-06|1003.12
#2013-12-09|1010.85
#2013-12-10|1009.13
#2013-12-11| 997.38
#2013-12-12| 986.97
#2013-12-13| 988.21
#2013-12-16| 986.76
#2013-12-17| 985.17
#2013-12-18| 988.96
#2013-12-19| 983.35
#2013-12-20| 979.31
#2013-12-23| 981.08
#2013-12-24| 985.95
#2013-12-25| 985.07
#2013-12-26| 982.96
#2013-12-27| 982.76
#2013-12-30| 987.68
#2013-12-31| 989.31
#2014-01-01| 989.47
#2014-01-02| 978.48
#2014-01-03| 967.96
#2014-01-06| 960.15
#2014-01-07| 959.86
#2014-01-08| 962.57
#2014-01-09| 953.74
#2014-01-10| 958.81
#2014-01-13| 966.98
#2014-01-14| 965.10
#2014-01-15| 965.14
#2014-01-16| 960.19
#2014-01-17| 954.25
#2014-01-20| 949.49
#2014-01-21| 954.51
#2014-01-22| 960.51
#2014-01-23| 947.21
#2014-01-24| 932.72
#2014-01-27| 916.85
#2014-01-28| 917.18
#2014-01-29| 918.30
#2014-01-30| 914.53
#2014-01-31| 914.84
#2014-02-03| 906.60
#2014-02-04| 900.72
#2014-02-05| 900.67
#2014-02-06| 912.58
#2014-02-07| 918.72
#2014-02-10| 913.03
#2014-02-11| 925.90
#2014-02-12| 935.14
#2014-02-13| 925.65
#2014-02-14| 935.34
#2014-02-17| 944.75
#2014-02-18| 939.77
#2014-02-19| 940.83
#2014-02-20| 932.10
#2014-02-21| 937.64
#2014-02-24| 938.33
#2014-02-25| 933.09
#2014-02-26| 930.05
#2014-02-27| 936.15
#2014-02-28| 940.26
#2014-03-03| 923.86
#2014-03-04| 930.97
#2014-03-05| 933.13
#2014-03-06| 945.35
#2014-03-07| 942.46
#2014-03-10| 932.30
#2014-03-11| 931.86
#2014-03-12| 921.70
#2014-03-13| 920.30
#2014-03-14| 917.31
#2014-03-17| 924.02
#2014-03-18| 931.30
#2014-03-19| 932.52
#2014-03-20| 922.58
#2014-03-21| 927.97
#2014-03-24| 937.91
#2014-03-25| 945.65
#2014-03-26| 958.50
#2014-03-27| 964.83
#2014-03-28| 975.72
#2014-03-31| 986.71
#2014-04-01| 990.68
#2014-04-02| 995.16
#2014-04-03| 990.99
#2014-04-04| 996.14
#2014-04-07|1001.16
#2014-04-08|1009.98
#2014-04-09|1012.60
#2014-04-10|1015.56
#2014-04-11|1009.29
#2014-04-14|1006.75
#2014-04-15| 992.12
#2014-04-16| 993.51
#2014-04-17|1002.84
#2014-04-18|1002.90
#2014-04-21|1003.04
#2014-04-22|1000.43
#2014-04-23| 994.63
#2014-04-24| 995.22
#2014-04-25| 986.25
#2014-04-28| 985.40
#2014-04-29| 993.16
#2014-04-30| 991.34
#2014-05-01| 992.13
#2014-05-02| 999.29
#2014-05-05| 996.71
#2014-05-06| 999.37
#2014-05-07| 998.34
#2014-05-08|1003.28
#2014-05-09|1005.01
#2014-05-12|1011.71
#2014-05-13|1015.10
#2014-05-14|1025.33
#2014-05-15|1021.65
#2014-05-16|1026.26
#2014-05-19|1032.29
#2014-05-20|1023.57
#2014-05-21|1022.71
#2014-05-22|1034.69
#2014-05-23|1038.52
#2014-05-26|1035.17
#2014-05-27|1027.46
#2014-05-28|1035.16
#2014-05-29|1036.17
#2014-05-30|1027.34
#2014-06-02|1029.13
#2014-06-03|1033.75
#2014-06-04|1029.26
#2014-06-05|1034.47
#2014-06-06|1045.58
#2014-06-09|1052.68
#2014-06-10|1059.26
#2014-06-11|1059.66
#2014-06-12|1055.46
#2014-06-13|1052.89
#2014-06-16|1048.54
#2014-06-17|1043.89
#2014-06-18|1041.74
#2014-06-19|1045.87
#2014-06-20|1040.50
#2014-06-23|1038.98
#2014-06-24|1045.00
#2014-06-25|1036.77
#2014-06-26|1038.43
#2014-06-27|1037.45
#2014-06-30|1041.21
#2014-07-01|1040.95
#2014-07-02|1045.58
#2014-07-03|1045.16
#2014-07-04|1048.26
#2014-07-07|1051.16
#2014-07-08|1052.15
#2014-07-09|1049.14
#2014-07-10|1053.09
#2014-07-11|1049.21
#2014-07-14|1057.68
#2014-07-15|1060.11
#2014-07-16|1060.39
#2014-07-17|1057.54
#2014-07-18|1061.74
#2014-07-21|1064.21
#2014-07-22|1075.31
#2014-07-23|1082.27
#2014-07-24|1088.56
#2014-07-25|1087.97
#2014-07-28|1093.06
#2014-07-29|1093.52
#2014-07-30|1091.14
#2014-07-31|1082.27
#2014-08-01|1077.11
#2014-08-04|1083.79
#2014-08-05|1077.90
#2014-08-06|1069.77
#2014-08-07|1065.24
#2014-08-08|1057.64
#2014-08-11|1075.66
#2014-08-12|1079.71
#2014-08-13|1084.60
#2014-08-14|1088.34
#2014-08-15|1088.55
#2014-08-18|1090.80
#2014-08-19|1099.06
#2014-08-20|1097.64
#2014-08-21|1096.40
#2014-08-22|1097.91
#2014-08-25|1101.92
#2014-08-26|1104.32
#2014-08-27|1110.99
#2014-08-28|1104.23
#2014-08-29|1105.29
#2014-09-01|1107.84
#2014-09-02|1107.17
#2014-09-03|1125.24
#2014-09-04|1124.44
#2014-09-05|1124.09
#2014-09-08|1121.30
#2014-09-09|1110.99
#2014-09-10|1097.77
#2014-09-11|1091.81
#2014-09-12|1081.93
#2014-09-15|1074.46
#2014-09-16|1074.86
#2014-09-17|1082.68
#2014-09-18|1078.39
#2014-09-19|1075.87
#2014-09-22|1064.84
#2014-09-23|1058.30
#2014-09-24|1058.97
#2014-09-25|1046.43
#2014-09-26|1044.58
#2014-09-29|1027.87
#2014-09-30|1021.02
#2014-10-01|1012.95
#2014-10-02|1010.84
#2014-10-03|1014.73
#2014-10-06|1029.51
#2014-10-07|1031.32
#2014-10-08|1023.70
#2014-10-09|1037.89
#2014-10-10|1019.45
#2014-10-13|1028.09
#2014-10-14|1027.81
#2014-10-15|1017.23
#2014-10-16|1002.96
#2014-10-17|1015.82
#2014-10-20|1019.20
#2014-10-21|1017.55
#2014-10-22|1025.35
#2014-10-23|1017.56
#2014-10-24|1021.61
#2014-10-27|1015.19
#2014-10-28|1036.95
#2014-10-29|1046.87
#2014-10-30|1052.94
#2014-10-31|1060.88
#2014-11-03|1055.01
#2014-11-04|1055.98
#2014-11-05|1047.93
#2014-11-06|1038.36
#2014-11-07|1034.85
#2014-11-10|1039.60
#2014-11-11|1040.53
#2014-11-12|1045.27
#2014-11-13|1042.19
#2014-11-14|1039.54
#2014-11-17|1035.69
#2014-11-18|1038.45
#2014-11-19|1042.69
#2014-11-20|1041.86
#2014-11-21|1058.24
#2014-11-24|1067.43
#2014-11-25|1067.77
#2014-11-26|1076.93
#2014-11-27|1076.53
#2014-11-28|1076.52
#2014-12-01|1054.40
#2014-12-02|1059.50
#2014-12-03|1061.70
#2014-12-04|1066.05
#2014-12-05|1067.79
#2014-12-08|1065.78
#2014-12-09|1050.69
#2014-12-10|1045.53
#2014-12-11|1035.37
#2014-12-12|1024.90
#2014-12-15|1011.97
#2014-12-16| 997.52
#2014-12-17|1010.87
#2014-12-18|1025.51
#2014-12-19|1031.10
#2014-12-22|1044.43
#2014-12-23|1038.88
#2014-12-24|1034.87
#2014-12-25|1034.12
#2014-12-26|1036.25
#2014-12-29|1048.23
#2014-12-30|1046.21
#2014-12-31|1051.52
#2015-01-01|1051.58
#2015-01-02|1052.69
#2015-01-05|1039.99
#2015-01-06|1030.94
#2015-01-07|1036.06
#2015-01-08|1049.69
#2015-01-09|1052.02
#2015-01-12|1043.77
#2015-01-13|1047.39
#2015-01-14|1046.87
#2015-01-15|1053.93
#2015-01-16|1050.69
#2015-01-19|1034.21
#2015-01-20|1043.84
#2015-01-21|1063.79
#2015-01-22|1072.36
#2015-01-23|1081.76
#2015-01-26|1080.60
#2015-01-27|1082.22
#2015-01-28|1075.81
#2015-01-29|1062.28
#2015-01-30|1048.60
#2015-02-02|1046.71
#2015-02-03|1057.53
#2015-02-04|1059.85
#2015-02-05|1061.47
#2015-02-06|1055.16
#2015-02-09|1047.35
#2015-02-10|1043.56
#2015-02-11|1036.11
#2015-02-12|1047.78
#2015-02-13|1061.87
#2015-02-16|1060.29
#2015-02-17|1058.86
#2015-02-18|1060.61
#2015-02-19|1060.99
#2015-02-20|1059.08
#2015-02-23|1058.60
#2015-02-24|1063.84
#2015-02-25|1067.90
#2015-02-26|1070.15
#2015-02-27|1067.82
#2015-03-02|1065.41
#2015-03-03|1059.05
#2015-03-04|1044.94
#2015-03-05|1041.11
#2015-03-06|1035.26
#2015-03-09|1024.84
#2015-03-10|1008.53
#2015-03-11|1008.17
#2015-03-12|1017.40
#2015-03-13|1008.26
#2015-03-16|1013.44
#2015-03-17|1022.55
#2015-03-18|1031.73
#2015-03-19|1037.71
#2015-03-20|1043.86
#2015-03-23|1050.68
#2015-03-24|1048.35
#2015-03-25|1044.48
#2015-03-26|1034.01
#2015-03-27|1028.69
#2015-03-30|1044.65
#2015-03-31|1049.50
#2015-04-01|1062.84
#2015-04-02|1071.22
#2015-04-03|1079.83
#2015-04-06|1083.90
#2015-04-07|1082.16
#2015-04-08|1097.69
#2015-04-09|1107.75
#2015-04-10|1114.74
#2015-04-13|1128.59
#2015-04-14|1125.29
#2015-04-15|1131.13
#2015-04-16|1145.62
#2015-04-17|1133.64
#2015-04-20|1120.08
#2015-04-21|1133.44
#2015-04-22|1140.10
#2015-04-23|1143.24
#2015-04-24|1148.82
#2015-04-27|1152.29
#2015-04-28|1159.47
#2015-04-29|1153.45
#2015-04-30|1143.52
#2015-05-01|1141.65
#2015-05-04|1144.00
#2015-05-05|1136.65
#2015-05-06|1126.93
#2015-05-07|1108.71
#2015-05-08|1126.69
#2015-05-11|1128.73
#2015-05-12|1118.24
#2015-05-13|1123.03
#2015-05-14|1122.75
#2015-05-15|1134.07
#2015-05-18|1130.61
#2015-05-19|1133.17
#2015-05-20|1131.81
#2015-05-21|1126.28
#2015-05-22|1134.30
#2015-05-25|1127.11
#2015-05-26|1126.71
#2015-05-27|1120.18
#2015-05-28|1103.72
#2015-05-29|1098.27
#2015-06-01|1098.90
#2015-06-02|1095.11
#2015-06-03|1088.80
#2015-06-04|1084.60
#2015-06-05|1074.21
#2015-06-08|1075.82
#2015-06-09|1067.99
#2015-06-10|1074.52
#2015-06-11|1073.50
#2015-06-12|1078.91
#2015-06-15|1066.23
#2015-06-16|1060.55
#2015-06-17|1064.39
#2015-06-18|1071.17
#2015-06-19|1066.38
#2015-06-22|1081.82
#2015-06-23|1086.82
#2015-06-24|1088.06
#2015-06-25|1082.86
#2015-06-26|1072.04
#2015-06-29|1047.48
#2015-06-30|1062.58
#2015-07-01|1061.42
#2015-07-02|1058.23
#2015-07-03|1051.77
#2015-07-06|1029.66
#2015-07-07|1014.16
#2015-07-08| 981.59
#2015-07-09| 996.76
#2015-07-10|1018.88
#2015-07-13|1031.43
#2015-07-14|1029.62
#2015-07-15|1022.71
#2015-07-16|1028.57
#2015-07-17|1028.23
#2015-07-20|1020.71
#2015-07-21|1022.44
#2015-07-22|1014.72
#2015-07-23|1008.59
#2015-07-24| 996.06
#2015-07-27| 975.07
#2015-07-28| 971.08
#2015-07-29| 979.37
#2015-07-30| 973.48
#2015-07-31| 980.68
#2015-08-03| 974.18
#2015-08-04| 977.75
#2015-08-05| 975.44
#2015-08-06| 969.53
#2015-08-07| 971.61
#2015-08-10| 974.63
#2015-08-11| 964.52
#2015-08-12| 938.56
#2015-08-13| 937.12
#2015-08-14| 939.24
#2015-08-17| 929.27
#2015-08-18| 918.82
#2015-08-19| 908.80
#2015-08-20| 898.45
#2015-08-21| 880.44
#2015-08-24| 835.87
#2015-08-25| 848.19
#2015-08-26| 845.92
#2015-08-27| 876.46
#2015-08-28| 875.30
#2015-08-31| 871.53
#2015-09-01| 851.66
#2015-09-02| 843.31
#2015-09-03| 847.57
#2015-09-04| 832.28
#2015-09-07| 820.49
#2015-09-08| 837.18
#2015-09-09| 859.50
#2015-09-10| 851.70
#2015-09-11| 851.17
#2015-09-14| 859.00
#2015-09-15| 860.29
#2015-09-16| 875.38
#2015-09-17| 880.75
#2015-09-18| 881.14
#2015-09-21| 868.72
#2015-09-22| 856.65
#2015-09-23| 840.97
#2015-09-24| 833.60
#2015-09-25| 837.75
#2015-09-28| 829.01
#2015-09-29| 823.81
#2015-09-30| 835.08
#2015-10-01| 836.76
#2015-10-02| 846.41
#2015-10-05| 868.27
#2015-10-06| 874.93
#2015-10-07| 901.98
#2015-10-08| 897.75
#2015-10-09| 914.25
#2015-10-12| 918.55
#2015-10-13| 903.72
#2015-10-14| 899.92
#2015-10-15| 913.69
#2015-10-16| 916.16
#2015-10-19| 918.71
#2015-10-20| 915.76
#2015-10-21| 909.64
#2015-10-22| 911.16
#2015-10-23| 922.13
#2015-10-26| 921.49
#2015-10-27| 915.55
#2015-10-28| 909.55
#2015-10-29| 892.48
#2015-10-30| 893.81
#2015-11-02| 893.35
#2015-11-03| 902.50
#2015-11-04| 913.14
#2015-11-05| 912.21
#2015-11-06| 900.69
#2015-11-09| 891.40
#2015-11-10| 882.38
#2015-11-11| 883.24
#2015-11-12| 884.35
#2015-11-13| 872.60
#2015-11-16| 866.80
#2015-11-17| 876.81
#2015-11-18| 875.47
#2015-11-19| 890.93
#2015-11-20| 898.27
#2015-11-23| 893.25
#2015-11-24| 889.39
#2015-11-25| 884.21
#2015-11-26| 884.06
#2015-11-27| 871.74
#2015-11-30| 860.72
#2015-12-01| 871.74
#2015-12-02| 870.78
#2015-12-03| 869.92
#2015-12-04| 860.42
#2015-12-07| 857.21
#2015-12-08| 843.90
#2015-12-09| 845.35
#2015-12-10| 832.74
#2015-12-11| 811.91
#2015-12-14| 813.38
#2015-12-15| 822.22
#2015-12-16| 831.69
#2015-12-17| 846.19
#2015-12-18| 837.07
#2015-12-21| 839.65
#2015-12-22| 840.48
#2015-12-23| 850.49
#2015-12-24| 851.81
#2015-12-25| 852.01
#2015-12-28| 849.28
#2015-12-29| 850.42
#2015-12-30| 839.88
#2015-12-31| 843.03
#2016-01-01| 843.45
#2016-01-04| 813.67
#2016-01-05| 813.90
#2016-01-06| 805.02
#2016-01-07| 783.69
#2016-01-08| 784.61
#2016-01-11| 763.91
#2016-01-12| 763.21
#2016-01-13| 769.81
#2016-01-14| 762.61
#2016-01-15| 742.48
#2016-01-18| 735.24
#2016-01-19| 745.75
#2016-01-20| 724.47
#2016-01-21| 716.64
#2016-01-22| 737.31
#2016-01-25| 740.98
#2016-01-26| 732.54
#2016-01-27| 739.09
#2016-01-28| 746.74
#2016-01-29| 770.46
#2016-02-01| 768.68
#2016-02-02| 751.25
#2016-02-03| 745.93
#2016-02-04| 764.13
#2016-02-05| 768.57
#2016-02-08| 763.38
#2016-02-09| 758.99
#2016-02-10| 759.92
#2016-02-11| 741.21
#2016-02-12| 736.55
#2016-02-15| 754.05
#2016-02-16| 758.74
#2016-02-17| 761.27
#2016-02-18| 771.31
#2016-02-19| 764.71
#2016-02-22| 775.87
#2016-02-23| 769.75
#2016-02-24| 760.57
#2016-02-25| 757.05
#2016-02-26| 763.22
#2016-02-29| 763.25
#2016-03-01| 777.64
#2016-03-02| 798.51
#2016-03-03| 812.11
#2016-03-04| 828.59
#2016-03-07| 834.18
#2016-03-08| 826.88
#2016-03-09| 827.97
#2016-03-10| 830.79
#2016-03-11| 840.92
#2016-03-14| 843.97
#2016-03-15| 827.32
#2016-03-16| 825.10
#2016-03-17| 857.19
#2016-03-18| 866.86
#2016-03-21| 870.78
#2016-03-22| 868.46
#2016-03-23| 859.18
#2016-03-24| 847.85
#2016-03-25| 847.26
#2016-03-28| 848.30
#2016-03-29| 848.99
#2016-03-30| 871.85
#2016-03-31| 873.12
#2016-04-01| 864.29
#2016-04-04| 862.65
#2016-04-05| 846.76
#2016-04-06| 838.54
#2016-04-07| 837.26
#2016-04-08| 850.00
#2016-04-11| 859.80
#2016-04-12| 866.33
#2016-04-13| 882.81
#2016-04-14| 883.85
#2016-04-15| 882.96
#2016-04-18| 879.63
#2016-04-19| 889.52
#2016-04-20| 887.82
#2016-04-21| 890.28
#2016-04-22| 880.55
#2016-04-25| 872.77
#2016-04-26| 879.08
#2016-04-27| 880.31
#2016-04-28| 882.77
#2016-04-29| 879.48
#2016-05-02| 874.53
#2016-05-03| 856.27
#2016-05-04| 850.40
#2016-05-05| 843.74
#2016-05-06| 838.29
#2016-05-09| 837.15
#2016-05-10| 844.29
#2016-05-11| 844.80
#2016-05-12| 843.53
#2016-05-13| 830.55
#2016-05-16| 828.65
#2016-05-17| 831.36
#2016-05-18| 825.19
#2016-05-19| 812.65
#2016-05-20| 816.49
#2016-05-23| 818.28
#2016-05-24| 820.26
#2016-05-25| 833.18
#2016-05-26| 837.73
#2016-05-27| 842.07
#2016-05-30| 843.27
#2016-05-31| 842.07
#2016-06-01| 842.91
#2016-06-02| 848.36
#2016-06-03| 857.50
#2016-06-06| 866.58
#2016-06-07| 878.01
#2016-06-08| 883.95
#2016-06-09| 878.95
#2016-06-10| 862.05
#2016-06-13| 849.09
#2016-06-14| 841.44
#2016-06-15| 847.12
#2016-06-16| 835.66
#2016-06-17| 845.39
#2016-06-20| 859.00
#2016-06-21| 862.74
#2016-06-22| 864.91
#2016-06-23| 874.69
#2016-06-24| 846.30
#2016-06-27| 835.45
#2016-06-28| 847.29
#2016-06-29| 862.28
#2016-06-30| 874.23
#2016-07-01| 875.93
#2016-07-04| 880.26
#2016-07-05| 869.14
#2016-07-06| 859.50
#2016-07-07| 865.43
#2016-07-08| 869.17
#2016-07-11| 886.49
#2016-07-12| 898.11
#2016-07-13| 899.44
#2016-07-14| 912.43
#2016-07-15| 914.15
#2016-07-18| 914.64
#2016-07-19| 912.39
#2016-07-20| 916.03
#2016-07-21| 913.12
#2016-07-22| 911.49
#2016-07-25| 912.26
#2016-07-26| 910.85
#2016-07-27| 915.65
#2016-07-28| 915.98
#2016-07-29| 916.64
#2016-08-01| 924.48
#2016-08-02| 919.70
#2016-08-03| 912.77
#2016-08-04| 920.98
#2016-08-05| 932.83
#2016-08-08| 944.16
#2016-08-09| 948.89
#2016-08-10| 950.14
#2016-08-11| 958.93
#2016-08-12| 962.88
#2016-08-15| 970.28
#2016-08-16| 966.99
#2016-08-17| 961.38
#2016-08-18| 968.89
#2016-08-19| 962.42
#2016-08-22| 957.87
#2016-08-23| 958.14
#2016-08-24| 946.23
#2016-08-25| 947.76
#2016-08-26| 952.46
#2016-08-29| 945.98
#2016-08-30| 950.97
#2016-08-31| 948.93
#2016-09-01| 948.63
#2016-09-02| 959.04
#2016-09-05| 965.76
#2016-09-06| 980.39
#2016-09-07| 983.93
#2016-09-08| 984.62
#2016-09-09| 970.13
#2016-09-12| 947.96
#2016-09-13| 941.97
#2016-09-14| 940.94
#2016-09-15| 946.88
#2016-09-16| 942.46
#2016-09-19| 955.68
#2016-09-20| 957.93
#2016-09-21| 963.82
#2016-09-22| 978.31
#2016-09-23| 970.39
#2016-09-26| 957.39
#2016-09-27| 963.16
#2016-09-28| 964.23
#2016-09-29| 960.41
#2016-09-30| 950.98
#2016-10-03| 962.34
#2016-10-04| 967.54
#2016-10-05| 967.46
#2016-10-06| 967.34
#2016-10-07| 967.37
#2016-10-10| 967.28
#2016-10-11| 954.18
#2016-10-12| 949.85
#2016-10-13| 936.80
#2016-10-14| 947.48
#2016-10-17| 944.72
#2016-10-18| 963.89
#2016-10-19| 965.04
#2016-10-20| 967.20
#2016-10-21| 966.20
#2016-10-24| 974.73
#2016-10-25| 974.67
#2016-10-26| 966.97
#2016-10-27| 964.58
#2016-10-28| 962.02
#2016-10-31| 969.98
#2016-11-01| 964.84
#2016-11-02| 954.45
#2016-11-03| 946.64
#2016-11-04| 942.31
#2016-11-07| 957.42
#2016-11-08| 967.23
#2016-11-09| 943.42
#2016-11-10| 933.47
#2016-11-11| 909.43
#2016-11-14| 903.92
#2016-11-15| 905.29
#2016-11-16| 908.89
#2016-11-17| 906.67
#2016-11-18| 905.15
#2016-11-21| 908.76
#2016-11-22| 918.90
#2016-11-23| 913.89
#2016-11-24| 910.81
#2016-11-25| 916.41
#2016-11-28| 923.55
#2016-11-29| 916.38
#2016-11-30| 923.41
#2016-12-01| 914.69
#2016-12-02| 911.36
#2016-12-05| 911.43
#2016-12-06| 920.08
#2016-12-07| 925.92
#2016-12-08| 935.24
#2016-12-09| 936.91
#2016-12-12| 927.01
#2016-12-13| 931.85
#2016-12-14| 925.34
#2016-12-15| 910.12
#2016-12-16| 909.31
#2016-12-19| 902.42
#2016-12-20| 900.66
#2016-12-21| 902.78
#2016-12-22| 894.01
#2016-12-23| 898.53
#2016-12-26| 899.32
#2016-12-27| 900.56
#2016-12-28| 912.41
#2016-12-29| 921.47
#2016-12-30| 927.47
#2017-01-02| 925.42
#2017-01-03| 931.21
#2017-01-04| 934.72
#2017-01-05| 941.51
#2017-01-06| 942.21
#2017-01-09| 940.40
#2017-01-10| 945.67
#2017-01-11| 943.92
#2017-01-12| 955.99
#2017-01-13| 955.34
#2017-01-16| 947.72
#2017-01-17| 953.99
#2017-01-18| 954.99
#2017-01-19| 952.34
#2017-01-20| 950.37
#2017-01-23| 960.50
#2017-01-24| 963.68
#2017-01-25| 968.55
#2017-01-26| 974.61
#2017-01-27| 975.22
#2017-01-30| 973.07
#2017-01-31| 971.64
#2017-02-01| 976.54
#2017-02-02| 977.76
#2017-02-03| 983.62
#2017-02-06| 989.10
#2017-02-07| 988.48
#2017-02-08| 994.84
#2017-02-09|1002.23
#2017-02-10|1007.39
#2017-02-13|1014.89
#2017-02-14|1012.60
#2017-02-15|1028.29
#2017-02-16|1032.91
#2017-02-17|1025.96
#2017-02-20|1028.23
#2017-02-21|1030.75
#2017-02-22|1037.44
#2017-02-23|1038.31
#2017-02-24|1028.68
#2017-02-27|1022.80
#2017-02-28|1019.66
#2017-03-01|1022.44
#2017-03-02|1020.06
#2017-03-03|1016.70
#2017-03-06|1020.93
#2017-03-07|1020.94
#2017-03-08|1017.23
#2017-03-09|1005.82
#2017-03-10|1009.87
#2017-03-13|1022.67
#2017-03-14|1026.61
#2017-03-15|1030.84
#2017-03-16|1050.60
#2017-03-17|1049.27
#2017-03-20|1053.53
#2017-03-21|1053.09
#2017-03-22|1043.86
#2017-03-23|1046.01
#2017-03-24|1049.74
#2017-03-27|1042.05
#2017-03-28|1044.16
#2017-03-29|1045.80
#2017-03-30|1044.77
#2017-03-31|1029.80
#2017-04-03|1036.87
#2017-04-04|1037.69
#2017-04-05|1036.51
#2017-04-06|1028.93
#2017-04-07|1029.50
#2017-04-10|1028.21
#2017-04-11|1027.66
#2017-04-12|1030.91
#2017-04-13|1032.78
#2017-04-14|1031.86
#2017-04-17|1036.79
#2017-04-18|1032.94
#2017-04-19|1025.38
#2017-04-20|1028.88
#2017-04-21|1030.10
#2017-04-24|1041.93
#2017-04-25|1053.20
#2017-04-26|1054.77
#2017-04-27|1051.87
#2017-04-28|1050.32
#2017-05-01|1051.89
#2017-05-02|1059.47
#2017-05-03|1056.60
#2017-05-04|1049.64
#2017-05-05|1046.24
#2017-05-08|1048.94
#2017-05-09|1052.37
#2017-05-10|1061.10
#2017-05-11|1063.34
#2017-05-12|1068.12
#2017-05-15|1079.36
#2017-05-16|1080.82
#2017-05-17|1073.73
#2017-05-18|1035.88
#2017-05-19|1046.93
#2017-05-22|1048.65
#2017-05-23|1051.67
#2017-05-24|1055.27
#2017-05-25|1065.55
#2017-05-26|1071.72
#2017-05-29|1070.50
#2017-05-30|1070.96
#2017-05-31|1066.96
#2017-06-01|1069.41
#2017-06-02|1076.40
#2017-06-05|1078.22
#2017-06-06|1076.22
#2017-06-07|1078.88
#2017-06-08|1077.49
#2017-06-09|1074.14
#2017-06-12|1068.13
#2017-06-13|1070.31
#2017-06-14|1076.08
#2017-06-15|1065.39
#2017-06-16|1067.30
#2017-06-19|1075.75
#2017-06-20|1067.16
#2017-06-21|1064.52
#2017-06-22|1062.99
#2017-06-23|1063.71
#2017-06-26|1075.97
#2017-06-27|1070.72
#2017-06-28|1068.05
#2017-06-29|1072.72
#2017-06-30|1070.16
#2017-07-03|1074.10
#2017-07-04|1070.54
#2017-07-05|1071.46
#2017-07-06|1068.88
#2017-07-07|1064.78
#2017-07-10|1070.71
#2017-07-11|1080.55
#2017-07-12|1095.49
#2017-07-13|1106.20
#2017-07-14|1111.85
#2017-07-17|1117.54
#2017-07-18|1115.77
#2017-07-19|1120.14
#2017-07-20|1121.54
#2017-07-21|1119.63
#2017-07-24|1121.66
#2017-07-25|1119.90
#2017-07-26|1124.13
#2017-07-27|1134.19
#2017-07-28|1131.14
#2017-07-31|1135.64
#2017-08-01|1142.90
#2017-08-02|1145.85
#2017-08-03|1141.00
#2017-08-04|1142.30
#2017-08-07|1147.95
#2017-08-08|1150.54
#2017-08-09|1140.53
#2017-08-10|1125.40
#2017-08-11|1114.08
#2017-08-14|1125.14
#2017-08-15|1124.51
#2017-08-16|1133.02
#2017-08-17|1130.44
#2017-08-18|1124.70
#2017-08-21|1129.98
#2017-08-22|1141.01
#2017-08-23|1144.84
#2017-08-24|1154.13
#2017-08-25|1163.91
#2017-08-28|1167.83
#2017-08-29|1164.16
#2017-08-30|1168.51
#2017-08-31|1165.36
#2017-09-01|1169.38
#2017-09-04|1162.33
#2017-09-05|1166.13
#2017-09-06|1165.62
#2017-09-07|1171.22
#2017-09-08|1171.92
#2017-09-11|1182.28
#2017-09-12|1180.35
#2017-09-13|1174.41
#2017-09-14|1173.61
#2017-09-15|1178.10
#2017-09-18|1187.34
#2017-09-19|1183.59
#2017-09-20|1184.74
#2017-09-21|1179.98
#2017-09-22|1174.52
#2017-09-25|1152.64
#2017-09-26|1147.86
#2017-09-27|1141.57
#2017-09-28|1135.56
#2017-09-29|1144.82
#2017-10-02|1145.26
#2017-10-03|1166.28
#2017-10-04|1173.74
#2017-10-05|1174.09
#2017-10-06|1171.87
#2017-10-09|1165.63
#2017-10-10|1176.47
#2017-10-11|1174.64
#2017-10-12|1183.25
#2017-10-13|1187.06
#2017-10-16|1190.17
#2017-10-17|1183.98
#2017-10-18|1183.73
#2017-10-19|1172.44
#2017-10-20|1175.44
#2017-10-23|1168.76
#2017-10-24|1165.11
#2017-10-25|1169.63
#2017-10-26|1160.80
#2017-10-27|1165.47
#2017-10-30|1166.05
#2017-10-31|1162.53
#2017-11-01|1172.01
#2017-11-02|1170.96
#2017-11-03|1167.70
#2017-11-06|1165.93
#2017-11-07|1161.57
#2017-11-08|1166.03
#2017-11-09|1166.04
#2017-11-10|1159.93
#2017-11-13|1155.64
#2017-11-14|1150.22
#2017-11-15|1142.45
#2017-11-16|1156.89
#2017-11-17|1170.05
#2017-11-20|1166.29
#2017-11-21|1184.48
#2017-11-22|1191.09
#2017-11-23|1182.98
#2017-11-24|1187.33
#2017-11-27|1184.65
#2017-11-28|1183.47
#2017-11-29|1181.14
#2017-11-30|1165.91
#2017-12-01|1164.14
#2017-12-04|1171.42
#2017-12-05|1173.29
#2017-12-06|1157.83
#2017-12-07|1152.79
#2017-12-08|1163.01
#2017-12-11|1170.57
#2017-12-12|1164.17
#2017-12-13|1170.72
#2017-12-14|1177.43
#2017-12-15|1175.86
#2017-12-18|1191.15
#2017-12-19|1196.84
#2017-12-20|1194.53
#2017-12-21|1199.63
#2017-12-22|1202.52
#2017-12-25|1202.83
#2017-12-26|1202.38
#2017-12-27|1208.11
#2017-12-28|1216.06
#2017-12-29|1220.62
#2018-01-01|1218.91
#2018-01-02|1239.15
#2018-01-03|1241.11
#2018-01-04|1252.84
#2018-01-05|1259.70
#2018-01-08|1263.97
#2018-01-09|1260.75
#2018-01-10|1259.52
#2018-01-11|1263.29
#2018-01-12|1273.03
#2018-01-15|1281.49
#2018-01-16|1291.55
#2018-01-17|1302.07
#2018-01-18|1312.84
#2018-01-19|1319.70
#2018-01-22|1328.86
#2018-01-23|1345.41
#2018-01-24|1362.00
#2018-01-25|1359.14
#2018-01-26|1379.19
#2018-01-29|1366.31
#2018-01-30|1348.86
#2018-01-31|1360.06
#2018-02-01|1356.46
#2018-02-02|1339.98
#2018-02-05|1321.00
#2018-02-06|1281.32
#2018-02-07|1278.38
#2018-02-08|1271.99
#2018-02-09|1246.21
#2018-02-12|1254.13
#2018-02-13|1261.42
#2018-02-14|1281.89
#2018-02-15|1305.08
#2018-02-16|1302.48
#2018-02-19|1300.08
#2018-02-20|1289.16
#2018-02-21|1306.17
#2018-02-22|1296.99
#2018-02-23|1312.91
#2018-02-26|1316.81
#2018-02-27|1303.25
#2018-02-28|1285.06
#2018-03-01|1283.67
#2018-03-02|1274.08
#2018-03-05|1268.56
#2018-03-06|1282.30
#2018-03-07|1272.34
#2018-03-08|1275.55
#2018-03-09|1283.56
#2018-03-12|1301.43
#2018-03-13|1303.92
#2018-03-14|1297.49
#2018-03-15|1294.02
#2018-03-16|1290.12
#2018-03-19|1282.14
#2018-03-20|1280.31
#2018-03-21|1281.18
#2018-03-22|1273.88
#2018-03-23|1255.46
#2018-03-26|1265.58
#2018-03-27|1269.43
#2018-03-28|1251.08
#2018-03-29|1256.71
#2018-03-30|1257.33
#2018-04-02|1258.27
#2018-04-03|1260.11
#2018-04-04|1237.91
#2018-04-05|1248.78
#2018-04-06|1247.42
#2018-04-09|1249.35
#2018-04-10|1263.23
#2018-04-11|1265.27
#2018-04-12|1267.36
#2018-04-13|1261.20
#2018-04-16|1249.17
#2018-04-17|1246.88
#2018-04-18|1259.17
#2018-04-19|1264.39
#2018-04-20|1249.25
#2018-04-23|1239.56
#2018-04-24|1243.48
#2018-04-25|1226.49
#2018-04-26|1226.45
#2018-04-27|1234.79
#2018-04-30|1244.81
#2018-05-01|1241.92
#2018-05-02|1230.22
#2018-05-03|1212.24
#2018-05-04|1205.92
#2018-05-07|1204.54
#2018-05-08|1207.85
#2018-05-09|1210.90
#2018-05-10|1219.89
#2018-05-11|1227.57
#2018-05-14|1231.17
#2018-05-15|1212.00
#2018-05-16|1214.81
#2018-05-17|1196.58
#2018-05-18|1188.93
#2018-05-21|1185.85
#2018-05-22|1195.59
#2018-05-23|1179.40
#2018-05-24|1184.44
#2018-05-25|1188.05
#2018-05-28|1189.66
#2018-05-29|1175.14
#2018-05-30|1164.56
#2018-05-31|1174.31
#2018-06-01|1179.89
#2018-06-04|1193.22
#2018-06-05|1186.41
#2018-06-06|1186.21
#2018-06-07|1186.43
#2018-06-08|1172.97
#2018-06-11|1173.60
#2018-06-12|1173.17
#2018-06-13|1164.32
#2018-06-14|1154.48
#2018-06-15|1143.95
#2018-06-18|1136.46
#2018-06-19|1121.77
#2018-06-20|1127.73
#2018-06-21|1114.52
#2018-06-22|1123.42
#2018-06-25|1110.03
#2018-06-26|1104.46
#2018-06-27|1084.03
#2018-06-28|1077.96
#2018-06-29|1099.15
#2018-07-02|1091.24
#2018-07-03|1088.58
#2018-07-04|1090.15
#2018-07-05|1086.74
#2018-07-06|1087.07
#2018-07-09|1099.74
#2018-07-10|1103.23
#2018-07-11|1092.33
#2018-07-12|1104.12
#2018-07-13|1105.76
#2018-07-16|1099.77
#2018-07-17|1103.80
#2018-07-18|1102.44
#2018-07-19|1095.32
#2018-07-20|1113.93
#2018-07-23|1116.77
#2018-07-24|1131.76
#2018-07-25|1142.82
#2018-07-26|1143.44
#2018-07-27|1147.91
#2018-07-30|1150.65
#2018-07-31|1145.08
#2018-08-01|1143.90
#2018-08-02|1126.18
#2018-08-03|1137.31
#2018-08-06|1135.75
#2018-08-07|1143.78
#2018-08-08|1143.07
#2018-08-09|1144.38
#2018-08-10|1125.80
#2018-08-13|1103.36
#2018-08-14|1107.68
#2018-08-15|1091.10
#2018-08-16|1089.83
#2018-08-17|1085.68
#2018-08-20|1096.26
#2018-08-21|1102.93
#2018-08-22|1108.58
#2018-08-23|1104.94
#2018-08-24|1102.74
#2018-08-27|1123.32
#2018-08-28|1122.10
#2018-08-29|1117.99
#2018-08-30|1102.26
#2018-08-31|1101.88
#2018-09-03|1093.90
#2018-09-04|1083.25
#2018-09-05|1066.72
#2018-09-06|1068.06
#2018-09-07|1071.95
#2018-09-10|1058.85
#2018-09-11|1044.84
#2018-09-12|1043.69
#2018-09-13|1058.91
#2018-09-14|1068.67
#2018-09-17|1059.15
#2018-09-18|1062.29
#2018-09-19|1071.34
#2018-09-20|1075.56
#2018-09-21|1092.49
#2018-09-24|1074.60
#2018-09-25|1072.67
#2018-09-26|1080.11
#2018-09-27|1082.99
#2018-09-28|1080.20
#2018-10-01|1078.48
#2018-10-02|1071.29
#2018-10-03|1076.10
#2018-10-04|1057.35
#2018-10-05|1048.25
#2018-10-08|1050.80
#2018-10-09|1052.92
#2018-10-10|1053.87
#2018-10-11|1026.39
#2018-10-12|1045.12
#2018-10-15|1039.97
#2018-10-16|1054.52
#2018-10-17|1051.38
#2018-10-18|1042.70
#2018-10-19|1044.27
#2018-10-22|1056.32
#2018-10-23|1041.67
#2018-10-24|1038.84
#2018-10-25|1040.00
#2018-10-26|1034.48
#2018-10-29|1032.64
#2018-10-30|1034.19
#2018-10-31|1042.95
#2018-11-01|1060.83
#2018-11-02|1088.25
#2018-11-05|1084.87
#2018-11-06|1083.23
#2018-11-07|1089.34
#2018-11-08|1085.58
#2018-11-09|1074.89
#2018-11-12|1065.35
#2018-11-13|1066.50
#2018-11-14|1070.98
#2018-11-15|1079.10
#2018-11-16|1092.04
#2018-11-19|1097.70
#2018-11-20|1085.50
#2018-11-21|1087.25
#2018-11-22|1084.60
#2018-11-23|1080.53
#2018-11-26|1083.55
#2018-11-27|1083.90
#2018-11-28|1098.98
#2018-11-29|1111.20
#2018-11-30|1106.56
#2018-12-03|1121.06
#2018-12-04|1119.78
#2018-12-05|1110.49
#2018-12-06|1090.00
#2018-12-07|1090.91
#2018-12-10|1067.67
#2018-12-11|1067.12
#2018-12-12|1085.51
#2018-12-13|1095.35
#2018-12-14|1085.72
#2018-12-17|1080.44
#2018-12-18|1080.56
#2018-12-19|1089.51
#2018-12-20|1084.48
#2018-12-21|1075.33
#2018-12-24|1070.09
#2018-12-25|1068.17
#2018-12-26|1067.08
#2018-12-27|1068.82
#2018-12-28|1083.04
#2018-12-31|1089.73
#2019-01-01|1091.67
#2019-01-02|1087.38
#2019-01-03|1090.34
#2019-01-04|1103.99
#2019-01-07|1113.36
#2019-01-08|1108.57
#2019-01-09|1123.94
#2019-01-10|1127.00
#2019-01-11|1127.83
#2019-01-14|1122.58
#2019-01-15|1130.89
#2019-01-16|1133.53
#2019-01-17|1131.83
#2019-01-18|1139.93
#2019-01-21|1138.79
#2019-01-22|1134.84
#2019-01-23|1136.11
#2019-01-24|1145.75
#2019-01-25|1153.66
#2019-01-28|1150.69
#2019-01-29|1151.99
#2019-01-30|1154.49
#2019-01-31|1176.66
#2019-02-01|1177.66
#2019-02-04|1176.49
#2019-02-05|1176.21
#2019-02-06|1168.70
#2019-02-07|1165.79
#2019-02-08|1163.36
#2019-02-11|1158.47
#2019-02-12|1163.09
#2019-02-13|1160.89
#2019-02-14|1160.39
#2019-02-15|1150.49
#2019-02-18|1154.28
#2019-02-19|1158.03
#2019-02-20|1166.25
#2019-02-21|1170.37
#2019-02-22|1174.91
#2019-02-25|1189.63
#2019-02-26|1182.46
#2019-02-27|1175.08
#2019-02-28|1165.83
#2019-03-01|1168.01
#2019-03-04|1170.81
#2019-03-05|1173.81
#2019-03-06|1173.48
#2019-03-07|1164.83
#2019-03-08|1152.48
#2019-03-11|1163.04
#2019-03-12|1176.42
#2019-03-13|1180.86
#2019-03-14|1178.22
#2019-03-15|1189.75
#2019-03-18|1204.07
#2019-03-19|1203.41
#2019-03-20|1199.32
#2019-03-21|1194.64
#2019-03-22|1178.79
#2019-03-25|1167.87
#2019-03-26|1172.31
#2019-03-27|1162.14
#2019-03-28|1168.56
#2019-03-29|1182.11
#2019-04-01|1195.86
#2019-04-02|1195.88
#2019-04-03|1202.98
#2019-04-04|1204.31
#2019-04-05|1209.56
#2019-04-08|1209.11
#2019-04-09|1213.63
#2019-04-10|1211.88
#2019-04-11|1202.31
#2019-04-12|1202.83
#2019-04-15|1201.40
#2019-04-16|1211.03
#2019-04-17|1210.49
#2019-04-18|1207.47
#2019-04-19|1207.82
#2019-04-22|1201.71
#2019-04-23|1197.44
#2019-04-24|1195.45
#2019-04-25|1187.62
#2019-04-26|1194.85
#2019-04-29|1197.90
#2019-04-30|1195.17
#2019-05-01|1196.73
#2019-05-02|1196.36
#2019-05-03|1201.26
#2019-05-06|1176.45
#2019-05-07|1170.24
#2019-05-08|1163.51
#2019-05-09|1141.20
#2019-05-10|1149.47
#2019-05-13|1137.16
#2019-05-14|1131.99
#2019-05-15|1128.57
#2019-05-16|1127.71
#2019-05-17|1120.90
#2019-05-20|1134.04
#2019-05-21|1140.12
#2019-05-22|1142.77
#2019-05-23|1129.56
#2019-05-24|1137.36
#2019-05-27|1144.18
#2019-05-28|1142.97
#2019-05-29|1145.59
#2019-05-30|1159.30
#2019-05-31|1163.19
#2019-06-03|1169.03
#2019-06-04|1166.05
#2019-06-05|1164.09
#2019-06-06|1161.40
#2019-06-07|1166.90
#2019-06-10|1176.53
#2019-06-11|1185.32
#2019-06-12|1176.78
#2019-06-13|1173.88
#2019-06-14|1165.71
#2019-06-17|1160.39
#2019-06-18|1173.84
#2019-06-19|1187.60
#2019-06-20|1205.51
#2019-06-21|1206.28
#2019-06-24|1208.45
#2019-06-25|1199.17
#2019-06-26|1204.23
#2019-06-27|1210.58
#2019-06-28|1211.23
#2019-07-01|1218.34
#2019-07-02|1216.69
#2019-07-03|1218.36
#2019-07-04|1225.39
#2019-07-05|1223.73
#2019-07-08|1209.61
#2019-07-09|1204.09
#2019-07-10|1208.24
#2019-07-11|1215.15
#2019-07-12|1210.82
#2019-07-15|1213.29
#2019-07-16|1215.18
#2019-07-17|1212.83
#2019-07-18|1214.64
#2019-07-19|1212.93
#2019-07-22|1202.16
#2019-07-23|1197.43
#2019-07-24|1196.91
#2019-07-25|1192.51
#2019-07-26|1188.42
#2019-07-29|1185.03
#2019-07-30|1177.84
#2019-07-31|1169.51
#2019-08-01|1153.55
#2019-08-02|1135.24
#2019-08-05|1105.29
#2019-08-06|1105.95
#2019-08-07|1107.47
#2019-08-08|1117.86
#2019-08-09|1116.18
#2019-08-12|1107.16
#2019-08-13|1094.08
#2019-08-14|1087.41
#2019-08-15|1088.22
#2019-08-16|1096.15
#2019-08-19|1099.69
#2019-08-20|1094.15
#2019-08-21|1098.21
#2019-08-22|1087.40
#2019-08-23|1087.38
#2019-08-26|1081.53
#2019-08-27|1082.93
#2019-08-28|1081.22
#2019-08-29|1079.82
#2019-08-30|1094.34
#2019-09-02|1090.49
#2019-09-03|1075.83
#2019-09-04|1095.53
#2019-09-05|1107.31
#2019-09-06|1118.45
#2019-09-09|1120.84
#2019-09-10|1119.65
#2019-09-11|1131.96
#2019-09-12|1139.46
#2019-09-13|1147.77
#2019-09-16|1138.25
#2019-09-17|1124.15
#2019-09-18|1127.50
#2019-09-19|1117.63
#2019-09-20|1129.67
#2019-09-23|1134.81
#2019-09-24|1127.61
#2019-09-25|1118.62
#2019-09-26|1129.01
#2019-09-27|1126.17
#2019-09-30|1117.03
#2019-10-01|1111.09
#2019-10-02|1102.78
#2019-10-03|1104.72
#2019-10-04|1106.21
#2019-10-07|1101.31
#2019-10-08|1101.09
#2019-10-09|1108.52
#2019-10-10|1109.30
#2019-10-11|1125.54
#2019-10-14|1131.42
#2019-10-15|1131.39
#2019-10-16|1138.00
#2019-10-17|1146.48
#2019-10-18|1145.62
#2019-10-21|1149.55
#2019-10-22|1160.64
#2019-10-23|1160.82
#2019-10-24|1165.07
#2019-10-25|1159.87
#2019-10-28|1168.88
#2019-10-29|1169.51
#2019-10-30|1164.21
#2019-10-31|1162.70
#2019-11-01|1171.64
#2019-11-04|1185.48
#2019-11-05|1193.02
#2019-11-06|1190.03
#2019-11-07|1194.31
#2019-11-08|1185.08
#2019-11-11|1173.21
#2019-11-12|1172.04
#2019-11-13|1154.85
#2019-11-14|1156.01
#2019-11-15|1162.16
#2019-11-18|1164.94
#2019-11-19|1170.79
#2019-11-20|1169.26
#2019-11-21|1162.73
#2019-11-22|1166.64
#2019-11-25|1168.01
#2019-11-26|1159.95
#2019-11-27|1165.80
#2019-11-28|1162.11
#2019-11-29|1153.46
#2019-12-02|1156.57
#2019-12-03|1155.71
#2019-12-04|1158.26
#2019-12-05|1159.79
#2019-12-06|1160.99
#2019-12-09|1165.62
#2019-12-10|1163.40
#2019-12-11|1171.97
#2019-12-12|1180.56
#2019-12-13|1197.52
#2019-12-16|1195.46
#2019-12-17|1208.31
#2019-12-18|1218.83
#2019-12-19|1216.02
#2019-12-20|1215.18
#2019-12-23|1218.86
#2019-12-24|1215.58
#2019-12-25|1215.90
#2019-12-26|1217.75
#2019-12-27|1226.69
#2019-12-30|1230.57
#2019-12-31|1226.26
#2020-01-01|1226.38
#2020-01-02|1242.46
#2020-01-03|1233.49
#2020-01-06|1213.15
#2020-01-07|1212.33
#2020-01-08|1204.22
#2020-01-09|1220.26
#2020-01-10|1220.03
#2020-01-13|1224.31
#2020-01-14|1224.84
#2020-01-15|1216.91
#2020-01-16|1220.51
#2020-01-17|1225.47
#2020-01-20|1212.78
#2020-01-21|1191.91
#2020-01-22|1198.57
#2020-01-23|1195.13
#2020-01-24|1194.81
#2020-01-27|1178.70
#2020-01-28|1180.11
#2020-01-29|1166.91
#2020-01-30|1147.17
#2020-01-31|1138.26
#2020-02-03|1131.39
#2020-02-04|1151.66
#2020-02-05|1161.42
#2020-02-06|1173.55
#2020-02-07|1165.13
#2020-02-10|1162.19
#2020-02-11|1174.85
#2020-02-12|1178.88
#2020-02-13|1173.77
#2020-02-14|1172.05
#2020-02-17|1172.53
#2020-02-18|1162.46
#2020-02-19|1171.24
#2020-02-20|1163.50
#2020-02-21|1154.32
#2020-02-24|1128.67
#2020-02-25|1127.36
#2020-02-26|1113.91
#2020-02-27|1106.26
#2020-02-28|1080.60
#2020-03-02|1086.18
#2020-03-03|1093.99
#2020-03-04|1093.91
#2020-03-05|1089.64
#2020-03-06|1060.71
#2020-03-09| 996.66
#2020-03-10|1012.78
#2020-03-11| 999.77
#2020-03-12| 925.64
#2020-03-13| 945.34
#2020-03-16| 873.40
#2020-03-17| 856.69
#2020-03-18| 806.13
#2020-03-19| 772.40
#2020-03-20| 803.18
#2020-03-23| 737.12
#2020-03-24| 772.10
#2020-03-25| 810.85
#2020-03-26| 835.27
#2020-03-27| 829.50
#2020-03-30| 809.06
#2020-03-31| 820.30
#2020-04-01| 797.91
#2020-04-02| 801.40
#2020-04-03| 787.44
#2020-04-06| 805.01
#2020-04-07| 833.44
#2020-04-08| 828.59
#2020-04-09| 848.15
#2020-04-10| 850.50
#2020-04-13| 843.89
#2020-04-14| 853.58
#2020-04-15| 836.78
#2020-04-16| 826.05
#2020-04-17| 847.13
#2020-04-20| 844.21
#2020-04-21| 820.77
#2020-04-22| 821.45
#2020-04-23| 824.68
#2020-04-24| 804.83
#2020-04-27| 821.67
#2020-04-28| 840.34
#2020-04-29| 862.20
#2020-04-30| 870.03
#2020-05-01| 867.18
#2020-05-04| 826.47
#2020-05-05| 829.42
#2020-05-06| 829.21
#2020-05-07| 821.46
#2020-05-08| 831.21
#2020-05-11| 830.56
#2020-05-12| 822.06
#2020-05-13| 822.12
#2020-05-14| 809.94
#2020-05-15| 806.31
#2020-05-18| 805.65
#2020-05-19| 813.42
#2020-05-20| 821.03
#2020-05-21| 826.85
#2020-05-22| 804.79
#2020-05-25| 813.88
#2020-05-26| 824.38
#2020-05-27| 835.35
#2020-05-28| 840.26
#2020-05-29| 840.72
#2020-06-01| 862.95
#2020-06-02| 886.33
#2020-06-03| 913.57
#2020-06-04| 914.28
#2020-06-05| 931.81
#2020-06-08| 940.92
#2020-06-09| 939.53
#2020-06-10| 934.80
#2020-06-11| 913.13
#2020-06-12| 905.85
#2020-06-15| 882.57
#2020-06-16| 900.60
#2020-06-17| 903.67
#2020-06-18| 904.80
#2020-06-19| 912.59
#2020-06-22| 909.15
#2020-06-23| 917.24
#2020-06-24| 903.97
#2020-06-25| 903.11
#2020-06-26| 893.85
#2020-06-29| 893.46
#2020-06-30| 889.04
#2020-07-01| 899.70
#2020-07-02| 917.59
#2020-07-03| 924.17
#2020-07-06| 955.81
#2020-07-07| 947.20
#2020-07-08| 954.44
#2020-07-09| 954.35
#2020-07-10| 941.62
#2020-07-13| 938.38
#2020-07-14| 926.04
#2020-07-15| 927.79
#2020-07-16| 921.70
#2020-07-17| 925.70
#2020-07-20| 935.39
#2020-07-21| 945.57
#2020-07-22| 941.07
#2020-07-23| 937.38
#2020-07-24| 922.78
#2020-07-27| 922.70
#2020-07-28| 924.34
#2020-07-29| 929.82
#2020-07-30| 917.05
#2020-07-31| 909.59
#2020-08-03| 895.83
#2020-08-04| 904.56
#2020-08-05| 907.49
#2020-08-06| 909.24
#2020-08-07| 901.88
#2020-08-10| 905.85
#2020-08-11| 914.25
#2020-08-12| 915.55
#2020-08-13| 916.29
#2020-08-14| 913.58
#2020-08-17| 915.90
#2020-08-18| 923.72
#2020-08-19| 920.69
#2020-08-20| 905.47
#2020-08-21| 911.48
#2020-08-24| 918.25
#2020-08-25| 919.77
#2020-08-26| 917.20
#2020-08-27| 917.53
#2020-08-28| 927.36
#2020-08-31| 906.01
#2020-09-01| 915.05
#2020-09-02| 908.60
#2020-09-03| 906.04
#2020-09-04| 902.37
#2020-09-07| 900.00
#2020-09-08| 901.21
#2020-09-09| 898.48
#2020-09-10| 892.91
#2020-09-11| 891.14
#2020-09-14| 892.59
#2020-09-15| 896.62
#2020-09-16| 897.96
#2020-09-17| 890.14
#2020-09-18| 888.84
#2020-09-21| 868.55
#2020-09-22| 863.05
#2020-09-23| 851.93
#2020-09-24| 838.27
#2020-09-25| 843.08
#2020-09-28| 853.87
#2020-09-29| 847.61
#2020-09-30| 852.93
#2020-10-01| 864.06
#2020-10-02| 864.21
#2020-10-05| 868.24
#2020-10-06| 879.68
#2020-10-07| 876.72
#2020-10-08| 886.46
#2020-10-09| 893.02
#2020-10-12| 901.93
#2020-10-13| 895.64
#2020-10-14| 900.87
#2020-10-15| 888.42
#2020-10-16| 898.17
#2020-10-19| 911.73
#2020-10-20| 915.13
#2020-10-21| 923.04
#2020-10-22| 930.28
#2020-10-23| 934.93
#2020-10-26| 932.13
#2020-10-27| 923.72
#2020-10-28| 901.60
#2020-10-29| 893.75
#2020-10-30| 882.72
#2020-11-02| 900.06
#2020-11-03| 918.57
#2020-11-04| 919.33
#2020-11-05| 943.13
#2020-11-06| 955.65
#2020-11-09| 984.60
#2020-11-10|1012.35
#2020-11-11|1028.09
#2020-11-12|1013.62
#2020-11-13|1008.23
#2020-11-16|1019.49
#2020-11-17|1034.19
#2020-11-18|1044.80
#2020-11-19|1033.41
#2020-11-20|1032.32
#2020-11-23|1035.34
#2020-11-24|1043.44
#2020-11-25|1044.06
#2020-11-26|1053.59
#2020-11-27|1059.05
#2020-11-30|1041.87
#2020-12-01|1067.88
#2020-12-02|1069.00
#2020-12-03|1071.21
#2020-12-04|1078.79
#2020-12-07|1078.55
#2020-12-08|1074.96
#2020-12-09|1080.92
#2020-12-10|1081.70
#2020-12-11|1085.86
#2020-12-14|1085.52
#2020-12-15|1088.19
#2020-12-16|1098.97
#2020-12-17|1106.35
#2020-12-18|1097.64
#2020-12-21|1073.90
#2020-12-22|1072.02
#2020-12-23|1073.51
#2020-12-24|1084.57
#2020-12-25|1085.40
#2020-12-28|1094.36
#2020-12-29|1105.04
#2020-12-30|1109.18
#2020-12-31|1110.65
#2021-01-01|1110.34
#2021-01-04|1105.36
#2021-01-05|1103.42
#2021-01-06|1105.94
#2021-01-07|1120.40
#2021-01-08|1129.95
#2021-01-11|1125.83
#2021-01-12|1139.56
#2021-01-13|1143.38
#2021-01-14|1145.63
#2021-01-15|1138.52
#2021-01-18|1134.02
#2021-01-19|1144.75
#2021-01-20|1142.22
#2021-01-21|1136.97
#2021-01-22|1109.97
#2021-01-25|1111.09
#2021-01-26|1105.95
#2021-01-27|1094.26
#2021-01-28|1088.37
#2021-01-29|1074.80
#2021-02-01|1103.06
#2021-02-02|1120.13
#2021-02-03|1127.30
#2021-02-04|1131.72
#2021-02-05|1141.71
#2021-02-08|1143.77
#2021-02-09|1146.39
#2021-02-10|1148.65
#2021-02-11|1152.17
#2021-02-12|1156.77
#2021-02-15|1167.57
#2021-02-16|1172.09
#2021-02-17|1173.54
#2021-02-18|1158.99
#2021-02-19|1157.48
#2021-02-22|1139.34
#2021-02-23|1153.71
#2021-02-24|1156.94
#2021-02-25|1158.63
#2021-02-26|1118.49
#2021-03-01|1126.73
#2021-03-02|1124.72
#2021-03-03|1152.56
#2021-03-04|1145.68
#2021-03-05|1141.50
#2021-03-08|1132.43
#2021-03-09|1138.40
#2021-03-10|1149.15
#2021-03-11|1161.13
#2021-03-12|1152.80
#2021-03-15|1153.70
#2021-03-16|1150.31
#2021-03-17|1143.48
#2021-03-18|1147.16
#2021-03-19|1141.31
#2021-03-22|1138.22
#2021-03-23|1136.48
#2021-03-24|1118.70
#2021-03-25|1114.90
#2021-03-26|1125.30
#2021-03-29|1130.15
#2021-03-30|1134.95
#2021-03-31|1125.48
#2021-04-01|1128.45
#2021-04-02|1128.39
#2021-04-05|1120.30
#2021-04-06|1121.10
#2021-04-07|1118.76
#2021-04-08|1117.42
#2021-04-09|1109.84
#2021-04-12|1096.20
#2021-04-13|1103.84
#2021-04-14|1111.11
#2021-04-15|1116.45
#2021-04-16|1121.99
#2021-04-19|1120.00
#2021-04-20|1119.72
#2021-04-21|1111.89
#2021-04-22|1114.95
#2021-04-23|1119.13
#2021-04-26|1123.37
#2021-04-27|1125.99
#2021-04-28|1142.43
#2021-04-29|1146.54
#2021-04-30|1124.60
#2021-05-03|1123.04
#2021-05-04|1112.09
#2021-05-05|1124.30
#2021-05-06|1134.63
#2021-05-07|1147.57
#2021-05-10|1157.75
#2021-05-11|1145.27
#2021-05-12|1128.44
#2021-05-13|1123.18
#2021-05-14|1134.38
#2021-05-17|1139.66
#2021-05-18|1155.74
#2021-05-19|1149.59
#2021-05-20|1145.79
#2021-05-21|1158.55
#2021-05-24|1161.85
#2021-05-25|1168.77
#2021-05-26|1176.16
#2021-05-27|1176.88
#2021-05-28|1188.04
#2021-05-31|1192.71
#2021-06-01|1195.80
#2021-06-02|1199.21
#2021-06-03|1199.06
#2021-06-04|1201.30
#2021-06-07|1201.16
#2021-06-08|1197.84
#2021-06-09|1194.23
#2021-06-10|1197.32
#2021-06-11|1192.09
#2021-06-14|1192.37
#2021-06-15|1186.68
#2021-06-16|1187.31
#2021-06-17|1173.67
#2021-06-18|1164.62
#2021-06-21|1159.18
#2021-06-22|1158.70
#2021-06-23|1162.60
#2021-06-24|1166.83
#2021-06-25|1173.66
#2021-06-28|1165.67
#2021-06-29|1157.93
#2021-06-30|1151.67
#2021-07-01|1147.40
#2021-07-02|1144.92
#2021-07-05|1147.33
#2021-07-06|1143.50
#2021-07-07|1138.80
#2021-07-08|1122.81
#2021-07-09|1122.88
#2021-07-12|1129.67
#2021-07-13|1135.30
#2021-07-14|1134.30
#2021-07-15|1143.46
#2021-07-16|1143.71
#2021-07-19|1122.89
#2021-07-20|1113.99
#2021-07-21|1114.48
#2021-07-22|1128.23
#2021-07-23|1128.01
#2021-07-26|1118.05
#2021-07-27|1112.06
#2021-07-28|1114.33
#2021-07-29|1122.59
#2021-07-30|1109.91
#2021-08-02|1119.50
#2021-08-03|1127.43
#2021-08-04|1133.26
#2021-08-05|1135.11
#2021-08-06|1130.10
#2021-08-09|1133.39
#2021-08-10|1133.06
#2021-08-11|1137.13
#2021-08-12|1130.63
#2021-08-13|1133.71
#2021-08-16|1134.27
#2021-08-17|1130.06
#2021-08-18|1135.87
#2021-08-19|1120.92
#2021-08-20|1115.52
#2021-08-23|1127.43
#2021-08-24|1143.98
#2021-08-25|1144.88
#2021-08-26|1139.30
#2021-08-27|1155.64
#2021-08-30|1165.74
#2021-08-31|1177.85
#2021-09-01|1177.42
#2021-09-02|1173.05
#2021-09-03|1174.09
#2021-09-06|1176.86
#2021-09-07|1177.02
#2021-09-08|1163.43
#2021-09-09|1165.13
#2021-09-10|1170.10
#2021-09-13|1174.02
#2021-09-14|1166.91
#2021-09-15|1164.31
#2021-09-16|1163.49
#2021-09-17|1152.63
#2021-09-20|1124.62
#2021-09-21|1130.44
#2021-09-22|1131.53
#2021-09-23|1151.17
#2021-09-24|1145.50
#2021-09-27|1149.23
#2021-09-28|1137.17
#2021-09-29|1138.22
#2021-09-30|1136.18
#2021-10-01|1139.05
#2021-10-04|1130.20
#2021-10-05|1130.68
#2021-10-06|1128.81
#2021-10-07|1139.76
#2021-10-08|1142.47
#2021-10-11|1144.97
#2021-10-12|1142.71
#2021-10-13|1147.89
#2021-10-14|1155.97
#2021-10-15|1166.85
#2021-10-18|1165.12
#2021-10-19|1164.48
#2021-10-20|1170.08
#2021-10-21|1170.16
#2021-10-22|1166.82
#2021-10-25|1175.44
#2021-10-26|1176.41
#2021-10-27|1168.38
#2021-10-28|1154.29
#2021-10-29|1144.28
#2021-11-01|1152.66
#2021-11-02|1151.98
#2021-11-03|1152.57
#2021-11-04|1151.96
#2021-11-05|1152.96
#2021-11-08|1161.65
#2021-11-09|1159.76
#2021-11-10|1155.84
#2021-11-11|1160.34
#2021-11-12|1160.72
#2021-11-15|1160.31
#2021-11-16|1154.42
#2021-11-17|1154.02
#2021-11-18|1148.46
#2021-11-19|1143.71
#2021-11-22|1130.91
#2021-11-23|1128.30
#2021-11-24|1131.48
#2021-11-25|1134.08
#2021-11-26|1097.27
#2021-11-29|1093.71
#2021-11-30|1087.74
#2021-12-01|1099.77
#2021-12-02|1114.00
#2021-12-03|1110.39
#2021-12-06|1109.53
#2021-12-07|1125.03
#2021-12-08|1134.12
#2021-12-09|1131.74
#2021-12-10|1127.12
#2021-12-13|1118.66
#2021-12-14|1110.38
#2021-12-15|1104.95
#2021-12-16|1108.64
#2021-12-17|1101.14
#2021-12-20|1081.03
#2021-12-21|1085.65
#2021-12-22|1090.43
#2021-12-23|1100.17
#2021-12-24|1100.04
#2021-12-27|1105.06
#2021-12-28|1111.93
#2021-12-29|1109.41
#2021-12-30|1112.05
#2021-12-31|1116.36
#2022-01-03|1125.76
#2022-01-04|1133.04
#2022-01-05|1144.23
#2022-01-06|1139.93
#2022-01-07|1153.84
#2022-01-10|1164.31
#2022-01-11|1176.53
#2022-01-12|1185.47
#2022-01-13|1195.34
#2022-01-14|1189.18
#2022-01-17|1185.01
#2022-01-18|1179.33
#2022-01-19|1178.75
#2022-01-20|1186.66
#2022-01-21|1181.59
#2022-01-24|1164.46
#2022-01-25|1165.73
#2022-01-26|1172.79
#2022-01-27|1172.54
#2022-01-28|1168.71
#2022-01-31|1180.44
#2022-02-01|1187.26
#2022-02-02|1192.03
#2022-02-03|1188.73
#2022-02-04|1191.43
#2022-02-07|1193.22
#2022-02-08|1202.28
#2022-02-09|1212.66
#2022-02-10|1221.96
#2022-02-11|1219.80
#2022-02-14|1195.07
#2022-02-15|1205.02
#2022-02-16|1214.27
#2022-02-17|1208.90
#2022-02-18|1209.69
#2022-02-21|1208.26
#2022-02-22|1195.89
#2022-02-23|1196.48
#2022-02-24|1145.11
#2022-02-25|1162.69
#2022-02-28|1160.56
#2022-03-01|1161.42
#2022-03-02|1141.43
#2022-03-03|1150.00
#2022-03-04|1127.63
#2022-03-07|1084.96
#2022-03-08|1078.03
#2022-03-09|1102.42
#2022-03-10|1116.90
#2022-03-11|1114.36
#2022-03-14|1118.61
#2022-03-15|1099.29
#2022-03-16|1126.54
#2022-03-17|1161.87
#2022-03-18|1169.41
#2022-03-21|1160.51
#2022-03-22|1170.99
#2022-03-23|1174.66
#2022-03-24|1173.65
#2022-03-25|1173.25
#2022-03-28|1172.42
#2022-03-29|1184.54
#2022-03-30|1196.50
#2022-03-31|1197.70
#2022-04-01|1210.60
#2022-04-04|1231.75
#2022-04-05|1219.42
#2022-04-06|1210.14
#2022-04-07|1197.57
#2022-04-08|1201.27
#2022-04-11|1191.67
#2022-04-12|1186.47
#2022-04-13|1183.10
#2022-04-14|1178.46
#2022-04-15|1177.31
#2022-04-18|1165.80
#2022-04-19|1149.36
#2022-04-20|1152.53
#2022-04-21|1157.99
#2022-04-22|1143.30
#2022-04-25|1118.87
#2022-04-26|1114.52
#2022-04-27|1102.41
#2022-04-28|1111.45
#2022-04-29|1112.05
#2022-05-02|1109.25
#2022-05-03|1107.15
#2022-05-04|1102.18
#2022-05-05|1091.19
#2022-05-06|1068.84
#2022-05-09|1049.61
#2022-05-10|1049.33
#2022-05-11|1049.26
#2022-05-12|1026.47
#2022-05-13|1030.02
#2022-05-16|1036.69
#2022-05-17|1053.59
#2022-05-18|1055.18
#2022-05-19|1042.30
#2022-05-20|1061.81
#2022-05-23|1067.30
#2022-05-24|1065.31
#2022-05-25|1063.53
#2022-05-26|1074.43
#2022-05-27|1094.77
#2022-05-30|1104.60
#2022-05-31|1109.52
#2022-06-01|1098.25
#2022-06-02|1092.82
#2022-06-03|1088.67
#2022-06-06|1089.56
#2022-06-07|1076.26
#2022-06-08|1076.27
#2022-06-09|1071.62
#2022-06-10|1051.01
#2022-06-13|1021.84
#2022-06-14|1023.49
#2022-06-15|1031.99
#2022-06-16|1023.24
#2022-06-17|1018.12
#2022-06-20|1023.49
#2022-06-21|1039.97
#2022-06-22|1025.11
#2022-06-23|1024.82
#2022-06-24|1031.85
#2022-06-27|1037.88
#2022-06-28|1033.88
#2022-06-29|1017.48
#2022-06-30|1008.72
#2022-07-01|1005.41
#2022-07-04|1001.99
#2022-07-05| 995.84
#2022-07-06| 988.42
#2022-07-07| 994.18
#2022-07-08| 998.49
#2022-07-11| 988.03
#2022-07-12| 977.97
#2022-07-13| 972.37
#2022-07-14| 957.30
#2022-07-15| 956.48
#2022-07-18| 973.91
#2022-07-19| 978.84
#2022-07-20| 982.67
#2022-07-21| 984.59
#2022-07-22| 991.46
#2022-07-25| 995.92
#2022-07-26| 997.44
#2022-07-27|1000.30
#2022-07-28|1015.91
#2022-07-29|1018.10
#2022-08-01|1022.31
#2022-08-02|1014.87
#2022-08-03|1011.21
#2022-08-04|1017.01
#2022-08-05|1028.07
#2022-08-08|1037.28
#2022-08-09|1039.26
#2022-08-10|1044.87
#2022-08-11|1056.99
#2022-08-12|1063.53
#2022-08-15|1060.09
#2022-08-16|1060.71
#2022-08-17|1063.64
#2022-08-18|1058.90
#2022-08-19|1047.02
#2022-08-22|1035.84
#2022-08-23|1037.98
#2022-08-24|1038.87
#2022-08-25|1047.53
#2022-08-26|1048.47
#2022-08-29|1036.46
#2022-08-30|1046.06
#2022-08-31|1040.78
#2022-09-01|1032.22
#2022-09-02|1035.78
#2022-09-05|1041.01
#2022-09-06|1034.85
#2022-09-07|1026.63
#2022-09-08|1034.04
#2022-09-09|1048.51
#2022-09-12|1057.19
#2022-09-13|1054.04
#2022-09-14|1045.19
#2022-09-15|1043.31
#2022-09-16|1029.34
#2022-09-19|1035.21
#2022-09-20|1043.41
#2022-09-21|1034.47
#2022-09-22|1023.57
#2022-09-23|1007.38
#2022-09-26| 982.22
#2022-09-27| 976.94
#2022-09-28| 962.35
#2022-09-29| 955.52
#2022-09-30| 970.58
#2022-10-03| 970.16
#2022-10-04| 988.26
#2022-10-05| 997.27
#2022-10-06| 997.86
#2022-10-07| 988.58
#2022-10-10| 981.12
#2022-10-11| 968.90
#2022-10-12| 969.52
#2022-10-13| 958.86
#2022-10-14| 965.42
#2022-10-17| 974.76
#2022-10-18| 982.72
#2022-10-19| 979.49
#2022-10-20| 984.93
#2022-10-21| 992.07
#2022-10-24| 976.47
#2022-10-25| 979.31
#2022-10-26| 977.79
#2022-10-27| 985.59
#2022-10-28| 980.87
#2022-10-31| 983.18
#2022-11-01| 994.68
#2022-11-02| 994.13
#2022-11-03| 987.65
#2022-11-04|1005.40
#2022-11-07|1016.87
#2022-11-08|1016.12
#2022-11-09|1013.63
#2022-11-10|1001.09
#2022-11-11|1032.62
#2022-11-14|1034.40
#2022-11-15|1044.08
#2022-11-16|1035.38
#2022-11-17|1025.14
#2022-11-18|1026.27
#2022-11-21|1022.18
#2022-11-22|1028.18
#2022-11-23|1033.13
#2022-11-24|1048.49
#2022-11-25|1047.94
#2022-11-28|1040.08
#2022-11-29|1054.81
#2022-11-30|1068.18
#2022-12-01|1065.14
#2022-12-02|1058.77
#2022-12-05|1064.22
#2022-12-06|1057.27
#2022-12-07|1048.74
#2022-12-08|1053.10
#2022-12-09|1055.18
#2022-12-12|1046.77
#2022-12-13|1048.76
#2022-12-14|1053.89
#2022-12-15|1042.01
#2022-12-16|1040.68
#2022-12-19|1047.95
#2022-12-20|1048.05
#2022-12-21|1046.66
#2022-12-22|1049.79
#2022-12-23|1047.52
#2022-12-26|1052.77
#2022-12-27|1048.22
#2022-12-28|1055.95
#2022-12-29|1057.68
#2022-12-30|1056.98
#2023-01-02|1055.70
#2023-01-03|1054.70
#2023-01-04|1060.36
#2023-01-05|1059.66
#2023-01-06|1064.00
#2023-01-09|1080.21
#2023-01-10|1078.18
#2023-01-11|1083.44
#2023-01-12|1088.67
#2023-01-13|1096.98
#2023-01-16|1095.28
#2023-01-17|1093.16
#2023-01-18|1102.03
#2023-01-19|1096.27
#2023-01-20|1102.53
#2023-01-23|1103.48
#2023-01-24|1104.87
#2023-01-25|1099.30
#2023-01-26|1107.30
#2023-01-27|1099.64
#2023-01-30|1096.38
#2023-01-31|1088.38
#2023-02-01|1092.80
#2023-02-02|1092.26
#2023-02-03|1091.01
#2023-02-06|1073.62
#2023-02-07|1073.39
#2023-02-08|1080.11
#2023-02-09|1080.26
#2023-02-10|1074.79
#2023-02-13|1076.92
#2023-02-14|1081.19
#2023-02-15|1075.56
#2023-02-16|1075.95
#2023-02-17|1070.88
#2023-02-20|1075.90
#2023-02-21|1071.17
#2023-02-22|1058.94
#2023-02-23|1062.59
#2023-02-24|1050.23
#2023-02-27|1049.67
#2023-02-28|1047.95
#2023-03-01|1061.66
#2023-03-02|1054.37
#2023-03-03|1063.40
#2023-03-06|1070.28
#2023-03-07|1069.75
#2023-03-08|1068.37
#2023-03-09|1061.04
#2023-03-10|1042.76
#2023-03-13|1033.75
#2023-03-14|1018.59
#2023-03-15|1016.13
#2023-03-16|1014.28
#2023-03-17|1020.32
#2023-03-20|1012.53
#2023-03-21|1022.10
#2023-03-22|1029.51
#2023-03-23|1034.46
#2023-03-24|1027.77
#2023-03-27|1024.55
#2023-03-28|1033.59
#2023-03-29|1042.34
#2023-03-30|1043.22
#2023-03-31|1049.19
#2023-04-03|1050.55
#2023-04-04|1047.84
#2023-04-05|1049.87
#2023-04-06|1051.24
#2023-04-07|1051.57
#2023-04-10|1050.78
#2023-04-11|1066.57
#2023-04-12|1074.63
#2023-04-13|1082.35
#2023-04-14|1086.07
#2023-04-17|1087.62
#2023-04-18|1086.90
#2023-04-19|1080.50
#2023-04-20|1082.95
#2023-04-21|1078.28
#2023-04-24|1081.34
#2023-04-25|1077.35
#2023-04-26|1077.49
#2023-04-27|1087.82
#2023-04-28|1091.62
#2023-05-01|1091.79
#2023-05-02|1085.97
#2023-05-03|1084.90
#2023-05-04|1101.58
#2023-05-05|1104.42
#2023-05-08|1121.47
#2023-05-09|1115.22
#2023-05-10|1112.39
#2023-05-11|1109.65
#2023-05-12|1103.59
#2023-05-15|1110.19
#2023-05-16|1105.67
#2023-05-17|1097.02
#2023-05-18|1102.32
#2023-05-19|1103.01
#2023-05-22|1102.11
#2023-05-23|1098.02
#2023-05-24|1089.62
#2023-05-25|1082.74
#2023-05-26|1087.65
#2023-05-29|1091.76
#2023-05-30|1086.18
#2023-05-31|1073.46
#2023-06-01|1077.48
#2023-06-02|1092.54
#2023-06-05|1098.78
#2023-06-06|1102.94
#2023-06-07|1108.30
#2023-06-08|1109.96
#2023-06-09|1117.47
#2023-06-12|1114.62
#2023-06-13|1116.36
#2023-06-14|1116.54
#2023-06-15|1116.75
#2023-06-16|1122.58
#2023-06-19|1123.17
#2023-06-20|1119.65
#2023-06-21|1122.53
#2023-06-22|1116.24
#2023-06-23|1108.64
#2023-06-26|1106.34
#2023-06-27|1112.59
#2023-06-28|1111.08
#2023-06-29|1112.61
#2023-06-30|1118.42
#2023-07-03|1133.11
#2023-07-04|1133.26
#2023-07-05|1122.54
#2023-07-06|1095.99
#2023-07-07|1092.69
#2023-07-10|1090.25
#2023-07-11|1094.06
#2023-07-12|1104.08
#2023-07-13|1115.51
#2023-07-14|1121.35
#2023-07-17|1128.97
#2023-07-18|1127.41
#2023-07-19|1125.89
#2023-07-20|1131.31
#2023-07-21|1132.71
#2023-07-24|1127.84
#2023-07-25|1141.95
#2023-07-26|1145.67
#2023-07-27|1147.31
#2023-07-28|1152.04
#2023-07-31|1155.21
#2023-08-01|1148.50
#2023-08-02|1126.80
#2023-08-03|1118.52
#2023-08-04|1123.27
#2023-08-07|1121.27
#2023-08-08|1113.20
#2023-08-09|1117.10
#2023-08-10|1118.40
#2023-08-11|1106.94
#2023-08-14|1092.28
#2023-08-15|1084.86
#2023-08-16|1077.72
#2023-08-17|1070.19
#2023-08-18|1068.56
#2023-08-21|1065.48
#2023-08-22|1072.84
#2023-08-23|1082.62
#2023-08-24|1084.15
#2023-08-25|1080.05
#2023-08-28|1089.90
#2023-08-29|1099.08
#2023-08-30|1096.37
#2023-08-31|1084.34
#2023-09-01|1089.78
#2023-09-04|1099.69
#2023-09-05|1086.96
#2023-09-06|1083.02
#2023-09-07|1081.60
#2023-09-08|1086.21
#2023-09-11|1093.31
#2023-09-12|1092.70
#2023-09-13|1096.58
#2023-09-14|1101.48
#2023-09-15|1100.98
#2023-09-18|1095.19
#2023-09-19|1096.76
#2023-09-20|1094.72
#2023-09-21|1077.87
#2023-09-22|1081.44
#2023-09-25|1077.33
#2023-09-26|1067.77
#2023-09-27|1066.04
#2023-09-28|1064.57
#2023-09-29|1073.40
#2023-10-02|1067.83
#2023-10-03|1051.77
#2023-10-04|1047.32
#2023-10-05|1050.35
#2023-10-06|1060.01
#2023-10-09|1055.90
#2023-10-10|1070.22
#2023-10-11|1081.52
#2023-10-12|1087.88
#2023-10-13|1077.74
#2023-10-16|1078.01
#2023-10-17|1080.37
#2023-10-18|1068.02
#2023-10-19|1057.11
#2023-10-20|1052.46
#2023-10-23|1049.23
#2023-10-24|1050.34
#2023-10-25|1048.21
#2023-10-26|1042.12
#2023-10-27|1048.41
#2023-10-30|1044.42
#2023-10-31|1041.81
#2023-11-01|1043.24
#2023-11-02|1057.44
#2023-11-03|1076.69
#2023-11-06|1085.85
#2023-11-07|1081.63
#2023-11-08|1079.24
#2023-11-09|1076.88
#2023-11-10|1073.94
#2023-11-13|1074.63
#2023-11-14|1086.54
#2023-11-15|1106.08
#2023-11-16|1106.04
#2023-11-17|1098.44
#2023-11-20|1104.70
#2023-11-21|1105.57
#2023-11-22|1103.06
#2023-11-23|1108.78
#2023-11-24|1106.28
#2023-11-27|1104.25
#2023-11-28|1109.11
#2023-11-29|1110.28
#2023-11-30|1111.04
#2023-12-01|1113.36
#2023-12-04|1123.17
#2023-12-05|1121.12
#2023-12-06|1122.44
#2023-12-07|1119.39
#2023-12-08|1123.51
#2023-12-11|1119.06
#2023-12-12|1119.70
#2023-12-13|1122.33
#2023-12-14|1148.79
#2023-12-15|1154.42
#2023-12-18|1149.50
#2023-12-19|1151.07
#2023-12-20|1142.66
#2023-12-21|1147.83
#2023-12-22|1147.33
#2023-12-25|1147.26
#2023-12-26|1152.48
#2023-12-27|1162.75
#2023-12-28|1173.24
#2023-12-29|1173.81
#2024-01-01|1173.53
#2024-01-02|1159.12
#2024-01-03|1150.79
#2024-01-04|1157.48
#2024-01-05|1164.59
#2024-01-08|1158.75
#2024-01-09|1151.23
#2024-01-10|1148.37
#2024-01-11|1152.34
#2024-01-12|1157.16
#2024-01-15|1156.85
#2024-01-16|1143.97
#2024-01-17|1113.66
#2024-01-18|1112.13
#2024-01-19|1117.97
#2024-01-22|1111.16
#2024-01-23|1109.81
#2024-01-24|1122.29
#2024-01-25|1123.47
#2024-01-26|1125.63
#2024-01-29|1132.14
#2024-01-30|1125.69
#2024-01-31|1132.53
#2024-02-01|1135.99
#2024-02-02|1134.90
#2024-02-05|1127.78
#2024-02-06|1144.10
#2024-02-07|1143.79
#2024-02-08|1130.17
#2024-02-09|1130.17
#2024-02-12|1127.75
#2024-02-13|1129.33
#2024-02-14|1135.88
#2024-02-15|1140.27
#2024-02-16|1148.77
#2024-02-19|1150.75
#2024-02-20|1162.66
#2024-02-21|1165.28
#2024-02-22|1167.41
#2024-02-23|1162.60
#2024-02-26|1156.29
#2024-02-27|1159.71
#2024-02-28|1148.65
#2024-02-29|1150.24
#2024-03-01|1158.46
#2024-03-04|1157.22
#2024-03-05|1153.41
#2024-03-06|1160.46
#2024-03-07|1161.92
#2024-03-08|1167.18
#2024-03-11|1167.54
#2024-03-12|1174.11
#2024-03-13|1171.02
#2024-03-14|1169.90
#2024-03-15|1158.09
#2024-03-18|1154.23
#2024-03-19|1149.20
#2024-03-20|1150.79
#2024-03-21|1163.53
#2024-03-22|1154.32
#2024-03-25|1151.83
#2024-03-26|1156.94
#2024-03-27|1157.07
#2024-03-28|1157.07
#2024-03-29|1158.45
#2024-04-01|1156.73
#2024-04-02|1160.41
#2024-04-03|1154.94
#2024-04-04|1165.10
#2024-04-05|1165.54
#2024-04-08|1172.42
#2024-04-09|1176.47
#2024-04-10|1171.87
#2024-04-11|1168.47
#2024-04-12|1151.40
#2024-04-15|1140.41
#2024-04-16|1120.52
#2024-04-17|1123.06
#2024-04-18|1127.17
#2024-04-19|1126.79
#2024-04-22|1137.07
#2024-04-23|1144.05
#2024-04-24|1147.98
#2024-04-25|1147.94
#2024-04-26|1151.76
#2024-04-29|1171.98
#2024-04-30|1166.49
#2024-05-01|1166.75
#2024-05-02|1171.46
#2024-05-03|1181.24
#2024-05-06|1187.33
#2024-05-07|1184.52
#2024-05-08|1177.33
#2024-05-09|1169.03
#2024-05-10|1185.24
#2024-05-13|1189.86
#2024-05-14|1185.75
#2024-05-15|1192.57
#2024-05-16|1211.64
#2024-05-17|1217.36
#2024-05-20|1217.55
#2024-05-21|1210.76
#2024-05-22|1203.85
#2024-05-23|1201.58
#2024-05-24|1200.51
#2024-05-27|1203.24
#2024-05-28|1203.34
#2024-05-29|1180.97
#2024-05-30|1170.00
#2024-05-31|1168.85
#2024-06-03|1189.42
#2024-06-04|1154.43
#2024-06-05|1169.39
#2024-06-06|1177.47
#2024-06-07|1176.12
#2024-06-10|1170.67
#2024-06-11|1165.06
#2024-06-12|1162.18
#2024-06-13|1163.34
#2024-06-14|1168.40
#2024-06-17|1169.38
#2024-06-18|1183.23
#2024-06-19|1197.15
#2024-06-20|1201.09
#2024-06-21|1199.95
#2024-06-24|1204.14
#2024-06-25|1211.14
#2024-06-26|1205.39
#2024-06-27|1201.31
#2024-06-28|1203.97
#2024-07-01|1205.79
#2024-07-02|1201.82
#2024-07-03|1218.75
#2024-07-04|1222.13
#2024-07-05|1212.83
#2024-07-08|1208.93
#2024-07-09|1210.81
#2024-07-10|1214.83
#2024-07-11|1223.88
#2024-07-12|1232.97
#2024-07-15|1227.25
#2024-07-16|1220.82
#2024-07-17|1217.37
#2024-07-18|1218.43
#2024-07-19|1207.94
#2024-07-22|1207.93
#2024-07-23|1204.61
#2024-07-24|1197.05
#2024-07-25|1189.37
#2024-07-26|1191.78
#2024-07-29|1193.23
#2024-07-30|1189.83
#2024-07-31|1199.30
#2024-08-01|1199.24
#2024-08-02|1184.33
#2024-08-05|1149.13
#2024-08-06|1151.17
#2024-08-07|1166.37
#2024-08-08|1171.00
#2024-08-09|1187.56
#2024-08-12|1194.72
#2024-08-13|1193.92
#2024-08-14|1203.90
#2024-08-15|1208.92
#2024-08-16|1224.68
#2024-08-19|1237.88
#2024-08-20|1243.54
#2024-08-21|1238.73
#2024-08-22|1233.83
#2024-08-23|1242.83
#2024-08-26|1252.33
#2024-08-27|1253.17
#2024-08-28|1252.29
#2024-08-29|1243.95
#2024-08-30|1246.87
#2024-09-02|1246.42
#2024-09-03|1240.58
#2024-09-04|1235.62
#2024-09-05|1239.71
#2024-09-06|1233.82
#2024-09-09|1230.90
#2024-09-10|1230.35
#2024-09-11|1222.25
#2024-09-12|1233.26
#2024-09-13|1246.02
#2024-09-16|1249.59
#2024-09-17|1257.77
#2024-09-18|1263.88
#2024-09-19|1272.89
#2024-09-20|1276.40
#2024-09-23|1283.32
#2024-09-24|1300.64
#2024-09-25|1307.74
#2024-09-26|1318.49
#2024-09-27|1315.17
#2024-09-30|1302.77
#2024-10-01|1297.45
#2024-10-02|1319.04
#2024-10-03|1299.19
#2024-10-04|1305.66
#2024-10-07|1306.44
#2024-10-08|1276.60
#2024-10-09|1265.27
#2024-10-10|1280.13
#2024-10-11|1279.34
#2024-10-14|1291.62
#2024-10-15|1285.35
#2024-10-16|1285.17
#2024-10-17|1277.23
#2024-10-18|1297.76
#2024-10-21|1286.91
#2024-10-22|1279.41
#2024-10-23|1279.97
#2024-10-24|1283.25
#2024-10-25|1278.12
#2024-10-28|1280.40
#2024-10-29|1282.58
#2024-10-30|1272.28
#2024-10-31|1266.70
#2024-11-01|1266.95
#2024-11-04|1270.14
#2024-11-05|1287.81
#2024-11-06|1278.07
#2024-11-07|1288.74
#2024-11-08|1277.37
#2024-11-11|1268.68
#2024-11-12|1250.49
#2024-11-13|1240.76
#2024-11-14|1234.42
#2024-11-15|1231.90
#2024-11-18|1239.45
#2024-11-19|1242.69
#2024-11-20|1242.11
#2024-11-21|1236.13
#2024-11-22|1237.44
#2024-11-25|1248.22
#2024-11-26|1244.56
#2024-11-27|1243.73
#2024-11-28|1232.41
#2024-11-29|1230.81
#2024-12-02|1229.24
#2024-12-03|1244.67
#2024-12-04|1253.83
#2024-12-05|1261.80
#2024-12-06|1264.86
#2024-12-09|1276.07
#2024-12-10|1272.87
#2024-12-11|1271.68
#2024-12-12|1270.71
#2024-12-13|1263.71
#2024-12-16|1260.69
#2024-12-17|1245.33
#2024-12-18|1234.98
#2024-12-19|1220.49
#2024-12-20|1214.49
#2024-12-23|1225.39
#2024-12-24|1228.71
#2024-12-25|1229.13
#2024-12-26|1229.69
#2024-12-27|1227.46
#2024-12-30|1223.08
#2024-12-31|1219.69
#2025-01-01|1221.47
#2025-01-02|1214.82
#2025-01-03|1210.41
#2025-01-06|1209.97
#2025-01-07|1213.92
#2025-01-08|1204.56
#2025-01-09|1199.09
#2025-01-10|1182.67
#2025-01-13|1168.74
#2025-01-14|1182.60
#2025-01-15|1195.87
#2025-01-16|1201.52
#2025-01-17|1196.94
#2025-01-20|1208.02
#2025-01-21|1208.20
#2025-01-22|1213.94
#2025-01-23|1217.38
#2025-01-24|1224.21
#2025-01-27|1223.44
#2025-01-28|1227.68
#2025-01-29|1231.73
#2025-01-30|1238.02
#2025-01-31|1237.19
#2025-02-03|1225.23
#2025-02-04|1243.47
#2025-02-05|1242.96
#2025-02-06|1249.04
#2025-02-07|1248.86
#2025-02-10|1246.96
#2025-02-11|1245.75
#2025-02-12|1254.13
#2025-02-13|1253.75
#2025-02-14|1263.54
#2025-02-17|1271.97
#2025-02-18|1274.95
#2025-02-19|1269.48
#2025-02-20|1268.07
#2025-02-21|1262.84
#2025-02-24|1256.76
#2025-02-25|1247.70
#2025-02-26|1260.92
#2025-02-27|1253.62
#2025-02-28|1232.37
#2025-03-03|1237.84
#2025-03-04|1234.89
#2025-03-05|1254.31
#2025-03-06|1261.83
#2025-03-07|1261.71
#2025-03-10|1247.93
#2025-03-11|1244.50
#2025-03-12|1250.13
#2025-03-13|1254.10
#2025-03-14|1273.43
#2025-03-17|1286.26
#2025-03-18|1297.78
#2025-03-19|1301.40
#2025-03-20|1293.81
#2025-03-21|1291.25
#2025-03-24|1303.98
#2025-03-25|1303.43
#2025-03-26|1298.38
#2025-03-27|1301.47
#2025-03-28|1291.65
#2025-03-31|1283.30
#2025-04-01|1281.77
#2025-04-02|1286.84
#2025-04-03|1280.77
#2025-04-04|1262.48
#2025-04-07|1194.31
#2025-04-08|1198.28
#2025-04-09|1184.54
#2025-04-10|1210.14
#2025-04-11|1229.89
#2025-04-14|1246.90
#2025-04-15|1266.95
#2025-04-16|1266.63
#2025-04-17|1281.33
#2025-04-18|1281.35
#2025-04-21|1292.98
#2025-04-22|1301.73
#2025-04-23|1312.04
#2025-04-24|1314.69
#2025-04-25|1312.36
#2025-04-28|1324.16
#2025-04-29|1325.95
#2025-04-30|1328.62
#2025-05-01|1327.47
#2025-05-02|1338.77
#2025-05-05|1341.81
#2025-05-06|1334.68
#2025-05-07|1340.81
#2025-05-08|1336.90
#2025-05-09|1339.12
#2025-05-12|1362.37
#2025-05-13|1365.18
#2025-05-14|1380.02
#2025-05-15|1383.22
#2025-05-16|1382.91
#2025-05-19|1382.15
#2025-05-20|1376.85
#2025-05-21|1381.13
#2025-05-22|1374.89
#2025-05-23|1387.53
#2025-05-26|1390.72
#2025-05-27|1385.97
#2025-05-28|1385.45
#2025-05-29|1384.83
#2025-05-30|1377.76
#2025-06-02|1377.17
#2025-06-03|1382.92
#2025-06-04|1384.59
#2025-06-05|1390.85
#2025-06-06|1399.67
#2025-06-09|1409.17
#2025-06-10|1412.85
#2025-06-11|1421.13
#2025-06-12|1415.70
#2025-06-13|1400.40
#2025-06-16|1413.47
#2025-06-17|1406.53
#2025-06-18|1401.86
#2025-06-19|1386.03
#2025-06-20|1399.51
#2025-06-23|1394.38
#2025-06-24|1429.17
#2025-06-25|1434.32
#2025-06-26|1448.40
#2025-06-27|1450.15
#2025-06-30|1443.88
#2025-07-01|1447.50
#2025-07-02|1444.66
#2025-07-03|1450.79
#2025-07-04|1449.14
#2025-07-07|1441.65
#2025-07-08|1445.32
#2025-07-09|1439.80
#2025-07-10|1442.17
#2025-07-11|1436.22
#2025-07-14|1433.81
#2025-07-15|1437.82
#2025-07-16|1437.16
#2025-07-17|1435.89
#2025-07-18|1434.99
#2025-07-21|1437.88
#2025-07-22|1433.04
#2025-07-23|1447.96
#2025-07-24|1449.16
#2025-07-25|1435.48
#2025-07-28|1426.38
#2025-07-29|1422.46
#2025-07-30|1419.31
#2025-07-31|1405.26
#2025-08-01|1394.74
#2025-08-04|1406.61
#2025-08-05|1409.43
#2025-08-06|1411.77
#2025-08-07|1422.20
#2025-08-08|1419.29
#2025-08-11|1421.73
#2025-08-12|1430.99
#2025-08-13|1442.79
#2025-08-14|1444.88
#2025-08-15|1445.43
#2025-08-18|1451.87
#2025-08-19|1444.73
#2025-08-20|1442.53
#2025-08-21|1441.59
#2025-08-22|1440.29
#2025-08-25|1441.48
#2025-08-26|1421.69
#2025-08-27|1416.39
#2025-08-28|1417.97
#2025-08-29|1406.85
#2025-09-01|1410.85
#2025-09-02|1409.29
#2025-09-03|1409.83
#2025-09-04|1410.51
#2025-09-05|1419.95
#2025-09-08|1420.26
#2025-09-09|1427.49
#2025-09-10|1437.94
#2025-09-11|1439.92
#2025-09-12|1447.63
#2025-09-15|1449.25
#2025-09-16|1450.38
#2025-09-17|1458.21
#2025-09-18|1450.49
#2025-09-19|1447.60
#2025-09-22|1438.92
#2025-09-23|1439.01
#2025-09-24|1432.29
#2025-09-25|1415.45
#2025-09-26|1412.90
#2025-09-29|1423.00
#2025-09-30|1425.77
#2025-10-01|1428.84
#2025-10-02|1424.03
#2025-10-03|1425.81
#2025-10-06|1428.88
#2025-10-07|1426.79
#2025-10-08|1425.68
#2025-10-09|1432.28
#2025-10-10|1429.33
#2025-10-13|1426.80
#2025-10-14|1424.75
#2025-10-15|1448.37
#2025-10-16|1457.72
#2025-10-17|1451.72
#2025-10-20|1465.97
#2025-10-21|1472.64
#2025-10-22|1472.56
#2025-10-23|1481.17
#2025-10-24|1481.78
#2025-10-27|1484.64
#2025-10-28|1485.93
#2025-10-29|1492.21
#2025-10-30|1480.21
#2025-10-31|1469.58
#2025-11-03|1482.09
#2025-11-04|1479.84
#2025-11-05|1484.12
#2025-11-06|1488.27
#2025-11-07|1490.33
#2025-11-10|1501.44
#2025-11-11|1507.04
#2025-11-12|1513.54
#2025-11-13|1514.97
#2025-11-14|1509.09
#2025-11-17|1509.41
#2025-11-18|1493.00
#2025-11-19|1496.56
#2025-11-20|1502.88
#2025-11-21|1479.04
#2025-11-24|1487.89
#2025-11-25|1494.16
#2025-11-26|1512.30
#2025-11-27|1512.32
#2025-11-28|1508.59
#2025-12-01|1508.46
#2025-12-02|1510.01
#2025-12-03|1502.62
#2025-12-04|1511.80
#2025-12-05|1510.49
#2025-12-08|1498.73
#2025-12-09|1496.93
#2025-12-10|1489.67
#2025-12-11|1498.97
#2025-12-12|1509.15
#2025-12-15|1512.26
#2025-12-16|1490.39
#2025-12-17|1494.10
#2025-12-18|1504.60
#2025-12-19|1516.89
#2025-12-22|1518.95
#2025-12-23|1526.44
#2025-12-24|1526.31
#2025-12-25|1526.20
#2025-12-26|1522.68
#2025-12-29|1519.10
#2025-12-30|1524.10
#2025-12-31|1523.91