Table Data - Nasdaq Emerging Markets Banks Net Total Return Index
| Title | Nasdaq Emerging Markets Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3010N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-06 |
| Last Updated | 2026-04-06 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 133.74 |
| 2001-04-02 | 131.79 |
| 2001-04-03 | 129.44 |
| 2001-04-04 | 126.63 |
| 2001-04-05 | 128.40 |
| 2001-04-06 | 127.20 |
| 2001-04-09 | 124.90 |
| 2001-04-10 | 125.38 |
| 2001-04-11 | 129.06 |
| 2001-04-12 | 130.17 |
| 2001-04-13 | . |
| 2001-04-16 | 131.34 |
| 2001-04-17 | 130.80 |
| 2001-04-18 | 132.44 |
| 2001-04-19 | 134.50 |
| 2001-04-20 | 132.87 |
| 2001-04-23 | 132.57 |
| 2001-04-24 | 133.60 |
| 2001-04-25 | 133.86 |
| 2001-04-26 | 135.78 |
| 2001-04-27 | 140.31 |
| 2001-04-30 | 141.45 |
| 2001-05-01 | 141.16 |
| 2001-05-02 | 141.92 |
| 2001-05-03 | 144.46 |
| 2001-05-04 | 144.88 |
| 2001-05-07 | 144.29 |
| 2001-05-08 | 144.87 |
| 2001-05-09 | 144.68 |
| 2001-05-10 | 145.01 |
| 2001-05-11 | 143.48 |
| 2001-05-14 | 142.97 |
| 2001-05-15 | 142.61 |
| 2001-05-16 | 145.25 |
| 2001-05-17 | 149.25 |
| 2001-05-18 | 150.63 |
| 2001-05-21 | 150.36 |
| 2001-05-22 | 151.36 |
| 2001-05-23 | 150.19 |
| 2001-05-24 | 149.10 |
| 2001-05-25 | 150.51 |
| 2001-05-28 | . |
| 2001-05-29 | 148.80 |
| 2001-05-30 | 147.37 |
| 2001-05-31 | 147.05 |
| 2001-06-01 | 147.05 |
| 2001-06-04 | 148.72 |
| 2001-06-05 | 146.49 |
| 2001-06-06 | 147.76 |
| 2001-06-07 | 148.56 |
| 2001-06-08 | 150.73 |
| 2001-06-11 | 149.06 |
| 2001-06-12 | 150.10 |
| 2001-06-13 | 151.03 |
| 2001-06-14 | 153.24 |
| 2001-06-15 | 152.80 |
| 2001-06-18 | 148.38 |
| 2001-06-19 | 148.31 |
| 2001-06-20 | 147.59 |
| 2001-06-21 | 148.14 |
| 2001-06-22 | 149.18 |
| 2001-06-25 | 148.75 |
| 2001-06-26 | 149.22 |
| 2001-06-27 | 149.77 |
| 2001-06-28 | 149.07 |
| 2001-06-29 | 149.25 |
| 2001-07-02 | 149.54 |
| 2001-07-03 | 148.45 |
| 2001-07-04 | . |
| 2001-07-05 | 148.06 |
| 2001-07-06 | 145.38 |
| 2001-07-09 | 144.86 |
| 2001-07-10 | 143.42 |
| 2001-07-11 | 138.25 |
| 2001-07-12 | 138.92 |
| 2001-07-13 | 139.44 |
| 2001-07-16 | 139.31 |
| 2001-07-17 | 139.07 |
| 2001-07-18 | 141.56 |
| 2001-07-19 | 143.10 |
| 2001-07-20 | 142.77 |
| 2001-07-23 | 142.40 |
| 2001-07-24 | 142.14 |
| 2001-07-25 | 140.93 |
| 2001-07-26 | 142.60 |
| 2001-07-27 | 141.88 |
| 2001-07-30 | 143.51 |
| 2001-07-31 | 143.02 |
| 2001-08-01 | 144.92 |
| 2001-08-02 | 146.39 |
| 2001-08-03 | 146.90 |
| 2001-08-06 | 144.79 |
| 2001-08-07 | 144.29 |
| 2001-08-08 | 144.41 |
| 2001-08-09 | 142.32 |
| 2001-08-10 | 142.55 |
| 2001-08-13 | 143.35 |
| 2001-08-14 | 143.99 |
| 2001-08-15 | 144.15 |
| 2001-08-16 | 145.50 |
| 2001-08-17 | 144.50 |
| 2001-08-20 | 143.47 |
| 2001-08-21 | 142.63 |
| 2001-08-22 | 143.09 |
| 2001-08-23 | 143.70 |
| 2001-08-24 | 145.77 |
| 2001-08-27 | 147.83 |
| 2001-08-28 | 147.11 |
| 2001-08-29 | 147.40 |
| 2001-08-30 | 146.10 |
| 2001-08-31 | 145.92 |
| 2001-09-03 | . |
| 2001-09-04 | 144.11 |
| 2001-09-05 | 143.39 |
| 2001-09-06 | 143.18 |
| 2001-09-07 | 143.38 |
| 2001-09-10 | 142.69 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 123.54 |
| 2001-09-18 | 123.60 |
| 2001-09-19 | 125.16 |
| 2001-09-20 | 121.97 |
| 2001-09-21 | 117.13 |
| 2001-09-24 | 117.60 |
| 2001-09-25 | 119.10 |
| 2001-09-26 | 119.25 |
| 2001-09-27 | 118.70 |
| 2001-09-28 | 119.79 |
| 2001-10-01 | 119.59 |
| 2001-10-02 | 119.57 |
| 2001-10-03 | 119.63 |
| 2001-10-04 | 121.44 |
| 2001-10-05 | 121.08 |
| 2001-10-08 | 120.08 |
| 2001-10-09 | 122.31 |
| 2001-10-10 | 122.34 |
| 2001-10-11 | 124.73 |
| 2001-10-12 | 124.17 |
| 2001-10-15 | 125.13 |
| 2001-10-16 | 125.84 |
| 2001-10-17 | 126.70 |
| 2001-10-18 | 126.35 |
| 2001-10-19 | 125.93 |
| 2001-10-22 | 125.26 |
| 2001-10-23 | 125.37 |
| 2001-10-24 | 126.96 |
| 2001-10-25 | 128.01 |
| 2001-10-26 | 128.24 |
| 2001-10-29 | 127.95 |
| 2001-10-30 | 126.28 |
| 2001-10-31 | 126.02 |
| 2001-11-01 | 125.44 |
| 2001-11-02 | 125.42 |
| 2001-11-05 | 125.96 |
| 2001-11-06 | 126.97 |
| 2001-11-07 | 126.44 |
| 2001-11-08 | 128.06 |
| 2001-11-09 | 131.88 |
| 2001-11-12 | 131.79 |
| 2001-11-13 | 132.56 |
| 2001-11-14 | 133.81 |
| 2001-11-15 | 137.30 |
| 2001-11-16 | 139.50 |
| 2001-11-19 | 140.98 |
| 2001-11-20 | 140.19 |
| 2001-11-21 | 140.69 |
| 2001-11-22 | . |
| 2001-11-23 | 143.01 |
| 2001-11-26 | 147.05 |
| 2001-11-27 | 144.34 |
| 2001-11-28 | 140.89 |
| 2001-11-29 | 140.98 |
| 2001-11-30 | 142.72 |
| 2001-12-03 | 142.79 |
| 2001-12-04 | 142.27 |
| 2001-12-05 | 144.77 |
| 2001-12-06 | 143.46 |
| 2001-12-07 | 144.63 |
| 2001-12-10 | 144.62 |
| 2001-12-11 | 144.00 |
| 2001-12-12 | 145.02 |
| 2001-12-13 | 144.60 |
| 2001-12-14 | 143.39 |
| 2001-12-17 | 144.15 |
| 2001-12-18 | 143.96 |
| 2001-12-19 | 143.92 |
| 2001-12-20 | 143.42 |
| 2001-12-21 | 144.49 |
| 2001-12-24 | 145.12 |
| 2001-12-25 | . |
| 2001-12-26 | 146.15 |
| 2001-12-27 | 149.56 |
| 2001-12-28 | 151.58 |
| 2001-12-31 | 151.72 |
| 2002-01-01 | . |
| 2002-01-02 | 153.72 |
| 2002-01-03 | 157.23 |
| 2002-01-04 | 161.49 |
| 2002-01-07 | 165.11 |
| 2002-01-08 | 162.84 |
| 2002-01-09 | 164.05 |
| 2002-01-10 | 161.28 |
| 2002-01-11 | 160.40 |
| 2002-01-14 | 160.09 |
| 2002-01-15 | 157.25 |
| 2002-01-16 | 156.87 |
| 2002-01-17 | 157.25 |
| 2002-01-18 | 158.03 |
| 2002-01-21 | . |
| 2002-01-22 | 158.32 |
| 2002-01-23 | 160.33 |
| 2002-01-24 | 163.63 |
| 2002-01-25 | 167.04 |
| 2002-01-28 | 167.45 |
| 2002-01-29 | 166.00 |
| 2002-01-30 | 164.16 |
| 2002-01-31 | 166.33 |
| 2002-02-01 | 165.78 |
| 2002-02-04 | 165.72 |
| 2002-02-05 | 165.36 |
| 2002-02-06 | 163.51 |
| 2002-02-07 | 161.61 |
| 2002-02-08 | 162.34 |
| 2002-02-11 | 163.09 |
| 2002-02-12 | 163.91 |
| 2002-02-13 | 165.30 |
| 2002-02-14 | 170.52 |
| 2002-02-15 | 170.46 |
| 2002-02-18 | . |
| 2002-02-19 | 168.37 |
| 2002-02-20 | 167.29 |
| 2002-02-21 | 165.37 |
| 2002-02-22 | 163.51 |
| 2002-02-25 | 164.10 |
| 2002-02-26 | 164.14 |
| 2002-02-27 | 166.56 |
| 2002-02-28 | 166.64 |
| 2002-03-01 | 169.61 |
| 2002-03-04 | 171.38 |
| 2002-03-05 | 171.84 |
| 2002-03-06 | 171.67 |
| 2002-03-07 | 170.64 |
| 2002-03-08 | 170.56 |
| 2002-03-11 | 169.44 |
| 2002-03-12 | 169.51 |
| 2002-03-13 | 169.50 |
| 2002-03-14 | 170.80 |
| 2002-03-15 | 171.23 |
| 2002-03-18 | 171.44 |
| 2002-03-19 | 172.90 |
| 2002-03-20 | 173.80 |
| 2002-03-21 | 173.87 |
| 2002-03-22 | 175.40 |
| 2002-03-25 | 173.13 |
| 2002-03-26 | 171.96 |
| 2002-03-27 | 172.62 |
| 2002-03-28 | 171.86 |
| 2002-03-29 | . |
| 2002-04-01 | 171.24 |
| 2002-04-02 | 171.44 |
| 2002-04-03 | 172.50 |
| 2002-04-04 | 175.57 |
| 2002-04-05 | 177.86 |
| 2002-04-08 | 177.89 |
| 2002-04-09 | 178.42 |
| 2002-04-10 | 180.31 |
| 2002-04-11 | 181.42 |
| 2002-04-12 | 181.71 |
| 2002-04-15 | 181.68 |
| 2002-04-16 | 181.20 |
| 2002-04-17 | 183.88 |
| 2002-04-18 | 184.73 |
| 2002-04-19 | 186.62 |
| 2002-04-22 | 187.08 |
| 2002-04-23 | 187.03 |
| 2002-04-24 | 186.93 |
| 2002-04-25 | 182.93 |
| 2002-04-26 | 183.67 |
| 2002-04-29 | 181.24 |
| 2002-04-30 | 180.64 |
| 2002-05-01 | 180.62 |
| 2002-05-02 | 182.38 |
| 2002-05-03 | 184.70 |
| 2002-05-06 | 183.72 |
| 2002-05-07 | 183.27 |
| 2002-05-08 | 185.10 |
| 2002-05-09 | 182.67 |
| 2002-05-10 | 182.57 |
| 2002-05-13 | 181.75 |
| 2002-05-14 | 181.50 |
| 2002-05-15 | 183.51 |
| 2002-05-16 | 184.32 |
| 2002-05-17 | 184.13 |
| 2002-05-20 | 183.24 |
| 2002-05-21 | 181.75 |
| 2002-05-22 | 183.45 |
| 2002-05-23 | 182.54 |
| 2002-05-24 | 183.61 |
| 2002-05-27 | . |
| 2002-05-28 | 184.52 |
| 2002-05-29 | 184.60 |
| 2002-05-30 | 184.05 |
| 2002-05-31 | 181.41 |
| 2002-06-03 | 182.11 |
| 2002-06-04 | 182.15 |
| 2002-06-05 | 180.13 |
| 2002-06-06 | 179.76 |
| 2002-06-07 | 178.69 |
| 2002-06-10 | 180.27 |
| 2002-06-11 | 178.59 |
| 2002-06-12 | 177.85 |
| 2002-06-13 | 178.12 |
| 2002-06-14 | 175.66 |
| 2002-06-17 | 175.65 |
| 2002-06-18 | 176.29 |
| 2002-06-19 | 172.67 |
| 2002-06-20 | 171.03 |
| 2002-06-21 | 169.31 |
| 2002-06-24 | 168.56 |
| 2002-06-25 | 168.51 |
| 2002-06-26 | 162.92 |
| 2002-06-27 | 165.06 |
| 2002-06-28 | 167.03 |
| 2002-07-01 | 167.40 |
| 2002-07-02 | 167.07 |
| 2002-07-03 | 167.11 |
| 2002-07-04 | . |
| 2002-07-05 | 169.77 |
| 2002-07-08 | 168.10 |
| 2002-07-09 | 170.67 |
| 2002-07-10 | 170.50 |
| 2002-07-11 | 167.84 |
| 2002-07-12 | 171.21 |
| 2002-07-15 | 169.14 |
| 2002-07-16 | 168.40 |
| 2002-07-17 | 170.67 |
| 2002-07-18 | 171.13 |
| 2002-07-19 | 169.58 |
| 2002-07-22 | 164.53 |
| 2002-07-23 | 163.86 |
| 2002-07-24 | 159.52 |
| 2002-07-25 | 158.27 |
| 2002-07-26 | 155.14 |
| 2002-07-29 | 155.46 |
| 2002-07-30 | 156.67 |
| 2002-07-31 | 154.52 |
| 2002-08-01 | 155.14 |
| 2002-08-02 | 156.09 |
| 2002-08-05 | 151.86 |
| 2002-08-06 | 152.97 |
| 2002-08-07 | 154.42 |
| 2002-08-08 | 155.72 |
| 2002-08-09 | 155.67 |
| 2002-08-12 | 155.89 |
| 2002-08-13 | 155.98 |
| 2002-08-14 | 156.38 |
| 2002-08-15 | 155.86 |
| 2002-08-16 | 157.46 |
| 2002-08-19 | 156.41 |
| 2002-08-20 | 156.57 |
| 2002-08-21 | 157.93 |
| 2002-08-22 | 157.81 |
| 2002-08-23 | 157.82 |
| 2002-08-26 | 158.88 |
| 2002-08-27 | 159.28 |
| 2002-08-28 | 158.00 |
| 2002-08-29 | 156.65 |
| 2002-08-30 | 158.88 |
| 2002-09-02 | . |
| 2002-09-03 | 155.93 |
| 2002-09-04 | 153.80 |
| 2002-09-05 | 152.63 |
| 2002-09-06 | 151.44 |
| 2002-09-09 | 151.08 |
| 2002-09-10 | 153.51 |
| 2002-09-11 | 155.61 |
| 2002-09-12 | 155.97 |
| 2002-09-13 | 152.41 |
| 2002-09-16 | 148.13 |
| 2002-09-17 | 149.74 |
| 2002-09-18 | 146.18 |
| 2002-09-19 | 144.99 |
| 2002-09-20 | 144.78 |
| 2002-09-23 | 140.81 |
| 2002-09-24 | 138.60 |
| 2002-09-25 | 138.11 |
| 2002-09-26 | 139.12 |
| 2002-09-27 | 138.37 |
| 2002-09-30 | 135.76 |
| 2002-10-01 | 138.56 |
| 2002-10-02 | 138.97 |
| 2002-10-03 | 138.76 |
| 2002-10-04 | 137.47 |
| 2002-10-07 | 134.06 |
| 2002-10-08 | 133.30 |
| 2002-10-09 | 131.61 |
| 2002-10-10 | 128.85 |
| 2002-10-11 | 130.70 |
| 2002-10-14 | 132.65 |
| 2002-10-15 | 134.58 |
| 2002-10-16 | 135.99 |
| 2002-10-17 | 138.43 |
| 2002-10-18 | 140.80 |
| 2002-10-21 | 139.81 |
| 2002-10-22 | 138.95 |
| 2002-10-23 | 140.64 |
| 2002-10-24 | 140.75 |
| 2002-10-25 | 140.45 |
| 2002-10-28 | 142.85 |
| 2002-10-29 | 142.36 |
| 2002-10-30 | 141.98 |
| 2002-10-31 | 142.77 |
| 2002-11-01 | 141.95 |
| 2002-11-04 | 143.68 |
| 2002-11-05 | 143.77 |
| 2002-11-06 | 145.48 |
| 2002-11-07 | 148.11 |
| 2002-11-08 | 148.29 |
| 2002-11-11 | 146.50 |
| 2002-11-12 | 144.39 |
| 2002-11-13 | 143.48 |
| 2002-11-14 | 144.57 |
| 2002-11-15 | 146.95 |
| 2002-11-18 | 147.49 |
| 2002-11-19 | 145.32 |
| 2002-11-20 | 145.14 |
| 2002-11-21 | 147.66 |
| 2002-11-22 | 147.83 |
| 2002-11-25 | 148.91 |
| 2002-11-26 | 148.13 |
| 2002-11-27 | 148.57 |
| 2002-11-28 | . |
| 2002-11-29 | 151.51 |
| 2002-12-02 | 151.72 |
| 2002-12-03 | 151.09 |
| 2002-12-04 | 149.77 |
| 2002-12-05 | 149.49 |
| 2002-12-06 | 148.69 |
| 2002-12-09 | 149.14 |
| 2002-12-10 | 148.60 |
| 2002-12-11 | 149.52 |
| 2002-12-12 | 151.73 |
| 2002-12-13 | 151.95 |
| 2002-12-16 | 151.23 |
| 2002-12-17 | 152.20 |
| 2002-12-18 | 153.08 |
| 2002-12-19 | 153.09 |
| 2002-12-20 | 154.10 |
| 2002-12-23 | 152.67 |
| 2002-12-24 | 151.74 |
| 2002-12-25 | . |
| 2002-12-26 | 151.84 |
| 2002-12-27 | 152.12 |
| 2002-12-30 | 150.45 |
| 2002-12-31 | 149.90 |
| 2003-01-01 | . |
| 2003-01-02 | 150.53 |
| 2003-01-03 | 153.86 |
| 2003-01-06 | 155.23 |
| 2003-01-07 | 153.38 |
| 2003-01-08 | 152.87 |
| 2003-01-09 | 151.91 |
| 2003-01-10 | 152.97 |
| 2003-01-13 | 154.83 |
| 2003-01-14 | 158.00 |
| 2003-01-15 | 157.46 |
| 2003-01-16 | 157.29 |
| 2003-01-17 | 155.30 |
| 2003-01-20 | . |
| 2003-01-21 | 154.92 |
| 2003-01-22 | 154.11 |
| 2003-01-23 | 155.92 |
| 2003-01-24 | 153.77 |
| 2003-01-27 | 151.12 |
| 2003-01-28 | 152.25 |
| 2003-01-29 | 152.29 |
| 2003-01-30 | 152.86 |
| 2003-01-31 | 153.51 |
| 2003-02-03 | 154.44 |
| 2003-02-04 | 154.03 |
| 2003-02-05 | 153.65 |
| 2003-02-06 | 153.67 |
| 2003-02-07 | 152.35 |
| 2003-02-10 | 151.10 |
| 2003-02-11 | 151.18 |
| 2003-02-12 | 152.02 |
| 2003-02-13 | 150.46 |
| 2003-02-14 | 150.02 |
| 2003-02-17 | . |
| 2003-02-18 | 153.79 |
| 2003-02-19 | 152.90 |
| 2003-02-20 | 153.05 |
| 2003-02-21 | 152.67 |
| 2003-02-24 | 153.44 |
| 2003-02-25 | 151.85 |
| 2003-02-26 | 151.30 |
| 2003-02-27 | 150.77 |
| 2003-02-28 | 149.87 |
| 2003-03-03 | 150.51 |
| 2003-03-04 | 149.38 |
| 2003-03-05 | 148.83 |
| 2003-03-06 | 148.65 |
| 2003-03-07 | 146.98 |
| 2003-03-10 | 145.67 |
| 2003-03-11 | 144.02 |
| 2003-03-12 | 141.31 |
| 2003-03-13 | 140.88 |
| 2003-03-14 | 142.24 |
| 2003-03-17 | 137.65 |
| 2003-03-18 | 141.35 |
| 2003-03-19 | 141.33 |
| 2003-03-20 | 144.93 |
| 2003-03-21 | 145.59 |
| 2003-03-24 | 143.00 |
| 2003-03-25 | 142.70 |
| 2003-03-26 | 143.40 |
| 2003-03-27 | 142.92 |
| 2003-03-28 | 142.11 |
| 2003-03-31 | 140.09 |
| 2003-04-01 | 140.68 |
| 2003-04-02 | 141.63 |
| 2003-04-03 | 142.38 |
| 2003-04-04 | 146.34 |
| 2003-04-07 | 150.09 |
| 2003-04-08 | 149.02 |
| 2003-04-09 | 148.05 |
| 2003-04-10 | 148.34 |
| 2003-04-11 | 149.86 |
| 2003-04-14 | 151.10 |
| 2003-04-15 | 153.84 |
| 2003-04-16 | 154.57 |
| 2003-04-17 | 154.68 |
| 2003-04-18 | . |
| 2003-04-21 | 155.09 |
| 2003-04-22 | 153.07 |
| 2003-04-23 | 152.67 |
| 2003-04-24 | 152.51 |
| 2003-04-25 | 150.62 |
| 2003-04-28 | 151.54 |
| 2003-04-29 | 155.42 |
| 2003-04-30 | 155.73 |
| 2003-05-01 | 155.83 |
| 2003-05-02 | 154.86 |
| 2003-05-05 | 156.70 |
| 2003-05-06 | 155.63 |
| 2003-05-07 | 157.43 |
| 2003-05-08 | 157.48 |
| 2003-05-09 | 159.02 |
| 2003-05-12 | 160.78 |
| 2003-05-13 | 160.79 |
| 2003-05-14 | 160.22 |
| 2003-05-15 | 158.18 |
| 2003-05-16 | 157.06 |
| 2003-05-19 | 155.54 |
| 2003-05-20 | 155.25 |
| 2003-05-21 | 157.02 |
| 2003-05-22 | 156.82 |
| 2003-05-23 | 159.48 |
| 2003-05-26 | . |
| 2003-05-27 | 159.22 |
| 2003-05-28 | 162.18 |
| 2003-05-29 | 164.34 |
| 2003-05-30 | 165.45 |
| 2003-06-02 | 167.18 |
| 2003-06-03 | 167.17 |
| 2003-06-04 | 167.90 |
| 2003-06-05 | 168.60 |
| 2003-06-06 | 168.45 |
| 2003-06-09 | 168.57 |
| 2003-06-10 | 168.37 |
| 2003-06-11 | 168.77 |
| 2003-06-12 | 169.79 |
| 2003-06-13 | 170.14 |
| 2003-06-16 | 170.76 |
| 2003-06-17 | 172.87 |
| 2003-06-18 | 171.10 |
| 2003-06-19 | 171.16 |
| 2003-06-20 | 171.63 |
| 2003-06-23 | 169.96 |
| 2003-06-24 | 168.52 |
| 2003-06-25 | 169.54 |
| 2003-06-26 | 169.45 |
| 2003-06-27 | 170.10 |
| 2003-06-30 | 169.47 |
| 2003-07-01 | 171.50 |
| 2003-07-02 | 173.81 |
| 2003-07-03 | 177.02 |
| 2003-07-04 | . |
| 2003-07-07 | 179.74 |
| 2003-07-08 | 180.74 |
| 2003-07-09 | 181.02 |
| 2003-07-10 | 179.87 |
| 2003-07-11 | 179.49 |
| 2003-07-14 | 183.38 |
| 2003-07-15 | 183.06 |
| 2003-07-16 | 182.42 |
| 2003-07-17 | 180.30 |
| 2003-07-18 | 179.24 |
| 2003-07-21 | 177.91 |
| 2003-07-22 | 177.66 |
| 2003-07-23 | 177.85 |
| 2003-07-24 | 178.86 |
| 2003-07-25 | 180.94 |
| 2003-07-28 | 181.72 |
| 2003-07-29 | 180.71 |
| 2003-07-30 | 179.08 |
| 2003-07-31 | 179.09 |
| 2003-08-01 | 179.15 |
| 2003-08-04 | 177.57 |
| 2003-08-05 | 177.02 |
| 2003-08-06 | 175.26 |
| 2003-08-07 | 178.34 |
| 2003-08-08 | 178.56 |
| 2003-08-11 | 179.08 |
| 2003-08-12 | 178.47 |
| 2003-08-13 | 180.29 |
| 2003-08-14 | 182.07 |
| 2003-08-15 | 181.97 |
| 2003-08-18 | 183.96 |
| 2003-08-19 | 184.55 |
| 2003-08-20 | 185.16 |
| 2003-08-21 | 189.90 |
| 2003-08-22 | 191.68 |
| 2003-08-25 | 190.78 |
| 2003-08-26 | 191.15 |
| 2003-08-27 | 192.53 |
| 2003-08-28 | 192.49 |
| 2003-08-29 | 194.06 |
| 2003-09-01 | . |
| 2003-09-02 | 196.23 |
| 2003-09-03 | 198.90 |
| 2003-09-04 | 198.67 |
| 2003-09-05 | 197.36 |
| 2003-09-08 | 196.52 |
| 2003-09-09 | 195.58 |
| 2003-09-10 | 196.68 |
| 2003-09-11 | 197.17 |
| 2003-09-12 | 196.30 |
| 2003-09-15 | 196.35 |
| 2003-09-16 | 197.36 |
| 2003-09-17 | 197.78 |
| 2003-09-18 | 196.40 |
| 2003-09-19 | 196.82 |
| 2003-09-22 | 195.99 |
| 2003-09-23 | 198.10 |
| 2003-09-24 | 198.94 |
| 2003-09-25 | 197.64 |
| 2003-09-26 | 196.03 |
| 2003-09-29 | 194.53 |
| 2003-09-30 | 194.82 |
| 2003-10-01 | 196.28 |
| 2003-10-02 | 198.08 |
| 2003-10-03 | 199.96 |
| 2003-10-06 | 202.29 |
| 2003-10-07 | 203.56 |
| 2003-10-08 | 206.03 |
| 2003-10-09 | 210.33 |
| 2003-10-10 | 214.24 |
| 2003-10-13 | 213.74 |
| 2003-10-14 | 211.83 |
| 2003-10-15 | 211.23 |
| 2003-10-16 | 212.58 |
| 2003-10-17 | 210.77 |
| 2003-10-20 | 211.43 |
| 2003-10-21 | 212.08 |
| 2003-10-22 | 211.14 |
| 2003-10-23 | 207.43 |
| 2003-10-24 | 208.68 |
| 2003-10-27 | 208.30 |
| 2003-10-28 | 210.16 |
| 2003-10-29 | 211.42 |
| 2003-10-30 | 213.22 |
| 2003-10-31 | 214.05 |
| 2003-11-03 | 217.22 |
| 2003-11-04 | 218.50 |
| 2003-11-05 | 219.31 |
| 2003-11-06 | 216.55 |
| 2003-11-07 | 218.30 |
| 2003-11-10 | 217.09 |
| 2003-11-11 | 215.01 |
| 2003-11-12 | 216.16 |
| 2003-11-13 | 218.64 |
| 2003-11-14 | 218.70 |
| 2003-11-17 | 215.25 |
| 2003-11-18 | 216.08 |
| 2003-11-19 | 211.59 |
| 2003-11-20 | 209.26 |
| 2003-11-21 | 210.51 |
| 2003-11-24 | 209.15 |
| 2003-11-25 | 211.22 |
| 2003-11-26 | 214.05 |
| 2003-11-27 | . |
| 2003-11-28 | 217.26 |
| 2003-12-01 | 221.65 |
| 2003-12-02 | 221.18 |
| 2003-12-03 | 223.67 |
| 2003-12-04 | 222.43 |
| 2003-12-05 | 221.42 |
| 2003-12-08 | 220.38 |
| 2003-12-09 | 221.92 |
| 2003-12-10 | 221.65 |
| 2003-12-11 | 223.13 |
| 2003-12-12 | 225.39 |
| 2003-12-15 | 227.64 |
| 2003-12-16 | 223.21 |
| 2003-12-17 | 223.40 |
| 2003-12-18 | 224.57 |
| 2003-12-19 | 225.76 |
| 2003-12-22 | 227.03 |
| 2003-12-23 | 227.73 |
| 2003-12-24 | 229.55 |
| 2003-12-25 | . |
| 2003-12-26 | 230.57 |
| 2003-12-29 | 233.69 |
| 2003-12-30 | 235.40 |
| 2003-12-31 | 236.34 |
| 2004-01-01 | . |
| 2004-01-02 | 239.91 |
| 2004-01-05 | 245.65 |
| 2004-01-06 | 244.40 |
| 2004-01-07 | 245.65 |
| 2004-01-08 | 246.57 |
| 2004-01-09 | 249.42 |
| 2004-01-12 | 251.73 |
| 2004-01-13 | 249.97 |
| 2004-01-14 | 247.66 |
| 2004-01-15 | 244.63 |
| 2004-01-16 | 243.40 |
| 2004-01-19 | . |
| 2004-01-20 | 246.17 |
| 2004-01-21 | 245.01 |
| 2004-01-22 | 245.38 |
| 2004-01-23 | 247.35 |
| 2004-01-26 | 246.81 |
| 2004-01-27 | 247.48 |
| 2004-01-28 | 245.44 |
| 2004-01-29 | 240.45 |
| 2004-01-30 | 240.68 |
| 2004-02-02 | 242.09 |
| 2004-02-03 | 243.20 |
| 2004-02-04 | 242.08 |
| 2004-02-05 | 241.80 |
| 2004-02-06 | 243.05 |
| 2004-02-09 | 248.94 |
| 2004-02-10 | 250.97 |
| 2004-02-11 | 253.11 |
| 2004-02-12 | 256.48 |
| 2004-02-13 | 258.26 |
| 2004-02-16 | . |
| 2004-02-17 | 260.33 |
| 2004-02-18 | 260.53 |
| 2004-02-19 | 258.30 |
| 2004-02-20 | 257.86 |
| 2004-02-23 | 255.52 |
| 2004-02-24 | 256.52 |
| 2004-02-25 | 256.92 |
| 2004-02-26 | 256.38 |
| 2004-02-27 | 258.42 |
| 2004-03-01 | 261.08 |
| 2004-03-02 | 261.64 |
| 2004-03-03 | 258.54 |
| 2004-03-04 | 260.64 |
| 2004-03-05 | 263.31 |
| 2004-03-08 | 264.71 |
| 2004-03-09 | 264.22 |
| 2004-03-10 | 258.85 |
| 2004-03-11 | 255.56 |
| 2004-03-12 | 254.35 |
| 2004-03-15 | 253.42 |
| 2004-03-16 | 252.18 |
| 2004-03-17 | 255.49 |
| 2004-03-18 | 259.45 |
| 2004-03-19 | 260.49 |
| 2004-03-22 | 257.79 |
| 2004-03-23 | 256.69 |
| 2004-03-24 | 256.83 |
| 2004-03-25 | 255.83 |
| 2004-03-26 | 258.17 |
| 2004-03-29 | 260.64 |
| 2004-03-30 | 261.59 |
| 2004-03-31 | 263.16 |
| 2004-04-01 | 264.75 |
| 2004-04-02 | 267.03 |
| 2004-04-05 | 268.23 |
| 2004-04-06 | 269.94 |
| 2004-04-07 | 269.25 |
| 2004-04-08 | 269.41 |
| 2004-04-09 | . |
| 2004-04-12 | 270.00 |
| 2004-04-13 | 268.58 |
| 2004-04-14 | 265.35 |
| 2004-04-15 | 264.50 |
| 2004-04-16 | 264.22 |
| 2004-04-19 | 263.47 |
| 2004-04-20 | 266.07 |
| 2004-04-21 | 265.72 |
| 2004-04-22 | 264.00 |
| 2004-04-23 | 266.84 |
| 2004-04-26 | 263.75 |
| 2004-04-27 | 262.37 |
| 2004-04-28 | 258.83 |
| 2004-04-29 | 252.35 |
| 2004-04-30 | 248.40 |
| 2004-05-03 | 249.09 |
| 2004-05-04 | 251.55 |
| 2004-05-05 | 251.73 |
| 2004-05-06 | 247.42 |
| 2004-05-07 | 242.76 |
| 2004-05-10 | 230.84 |
| 2004-05-11 | 232.67 |
| 2004-05-12 | 236.78 |
| 2004-05-13 | 232.24 |
| 2004-05-14 | 226.77 |
| 2004-05-17 | 219.32 |
| 2004-05-18 | 223.35 |
| 2004-05-19 | 232.89 |
| 2004-05-20 | 230.16 |
| 2004-05-21 | 232.68 |
| 2004-05-24 | 233.86 |
| 2004-05-25 | 233.28 |
| 2004-05-26 | 235.76 |
| 2004-05-27 | 239.73 |
| 2004-05-28 | 241.92 |
| 2004-05-31 | . |
| 2004-06-01 | 239.81 |
| 2004-06-02 | 239.50 |
| 2004-06-03 | 236.39 |
| 2004-06-04 | 237.53 |
| 2004-06-07 | 243.57 |
| 2004-06-08 | 242.90 |
| 2004-06-09 | 240.83 |
| 2004-06-10 | 239.26 |
| 2004-06-11 | . |
| 2004-06-14 | 231.71 |
| 2004-06-15 | 233.91 |
| 2004-06-16 | 234.76 |
| 2004-06-17 | 235.34 |
| 2004-06-18 | 233.83 |
| 2004-06-21 | 234.86 |
| 2004-06-22 | 233.83 |
| 2004-06-23 | 234.61 |
| 2004-06-24 | 238.23 |
| 2004-06-25 | 240.89 |
| 2004-06-28 | 241.51 |
| 2004-06-29 | 242.32 |
| 2004-06-30 | 243.80 |
| 2004-07-01 | 245.77 |
| 2004-07-02 | 245.32 |
| 2004-07-05 | . |
| 2004-07-06 | 246.54 |
| 2004-07-07 | 247.82 |
| 2004-07-08 | 245.01 |
| 2004-07-09 | 245.11 |
| 2004-07-12 | 245.89 |
| 2004-07-13 | 246.39 |
| 2004-07-14 | 245.39 |
| 2004-07-15 | 244.25 |
| 2004-07-16 | 245.91 |
| 2004-07-19 | 246.39 |
| 2004-07-20 | 244.14 |
| 2004-07-21 | 244.81 |
| 2004-07-22 | 243.72 |
| 2004-07-23 | 242.18 |
| 2004-07-26 | 240.56 |
| 2004-07-27 | 240.50 |
| 2004-07-28 | 245.21 |
| 2004-07-29 | 243.92 |
| 2004-07-30 | 245.54 |
| 2004-08-02 | 244.78 |
| 2004-08-03 | 245.01 |
| 2004-08-04 | 244.27 |
| 2004-08-05 | 244.92 |
| 2004-08-06 | 244.00 |
| 2004-08-09 | 245.35 |
| 2004-08-10 | 247.14 |
| 2004-08-11 | 245.97 |
| 2004-08-12 | 246.47 |
| 2004-08-13 | 246.23 |
| 2004-08-16 | 245.88 |
| 2004-08-17 | 248.14 |
| 2004-08-18 | 248.63 |
| 2004-08-19 | 250.51 |
| 2004-08-20 | 251.06 |
| 2004-08-23 | 250.09 |
| 2004-08-24 | 249.90 |
| 2004-08-25 | 251.84 |
| 2004-08-26 | 253.80 |
| 2004-08-27 | 253.38 |
| 2004-08-30 | 253.14 |
| 2004-08-31 | 254.09 |
| 2004-09-01 | 257.56 |
| 2004-09-02 | 261.02 |
| 2004-09-03 | 260.49 |
| 2004-09-06 | . |
| 2004-09-07 | 260.80 |
| 2004-09-08 | 261.70 |
| 2004-09-09 | 261.75 |
| 2004-09-10 | 262.56 |
| 2004-09-13 | 263.75 |
| 2004-09-14 | 267.06 |
| 2004-09-15 | 265.16 |
| 2004-09-16 | 267.65 |
| 2004-09-17 | 268.62 |
| 2004-09-20 | 269.35 |
| 2004-09-21 | 271.56 |
| 2004-09-22 | 268.60 |
| 2004-09-23 | 269.00 |
| 2004-09-24 | 268.96 |
| 2004-09-27 | 267.98 |
| 2004-09-28 | 267.95 |
| 2004-09-29 | 269.33 |
| 2004-09-30 | 270.42 |
| 2004-10-01 | 273.47 |
| 2004-10-04 | 278.54 |
| 2004-10-05 | 279.65 |
| 2004-10-06 | 279.58 |
| 2004-10-07 | 279.90 |
| 2004-10-08 | 281.48 |
| 2004-10-11 | 281.40 |
| 2004-10-12 | 277.24 |
| 2004-10-13 | 277.24 |
| 2004-10-14 | 274.76 |
| 2004-10-15 | 275.44 |
| 2004-10-18 | 276.72 |
| 2004-10-19 | 279.94 |
| 2004-10-20 | 277.33 |
| 2004-10-21 | 279.40 |
| 2004-10-22 | 280.83 |
| 2004-10-25 | 277.78 |
| 2004-10-26 | 278.54 |
| 2004-10-27 | 280.82 |
| 2004-10-28 | 283.39 |
| 2004-10-29 | 285.51 |
| 2004-11-01 | 287.47 |
| 2004-11-02 | 290.46 |
| 2004-11-03 | 292.93 |
| 2004-11-04 | 292.98 |
| 2004-11-05 | 295.62 |
| 2004-11-08 | 293.83 |
| 2004-11-09 | 294.28 |
| 2004-11-10 | 297.66 |
| 2004-11-11 | 297.64 |
| 2004-11-12 | 300.45 |
| 2004-11-15 | 302.24 |
| 2004-11-16 | 302.45 |
| 2004-11-17 | 307.62 |
| 2004-11-18 | 308.73 |
| 2004-11-19 | 306.87 |
| 2004-11-22 | 305.00 |
| 2004-11-23 | 307.63 |
| 2004-11-24 | 309.92 |
| 2004-11-25 | . |
| 2004-11-26 | 312.76 |
| 2004-11-29 | 315.95 |
| 2004-11-30 | 318.63 |
| 2004-12-01 | 320.30 |
| 2004-12-02 | 324.05 |
| 2004-12-03 | 324.85 |
| 2004-12-06 | 326.35 |
| 2004-12-07 | 325.41 |
| 2004-12-08 | 319.70 |
| 2004-12-09 | 317.88 |
| 2004-12-10 | 316.48 |
| 2004-12-13 | 321.20 |
| 2004-12-14 | 322.76 |
| 2004-12-15 | 325.57 |
| 2004-12-16 | 326.40 |
| 2004-12-17 | 326.10 |
| 2004-12-20 | 327.84 |
| 2004-12-21 | 329.29 |
| 2004-12-22 | 331.15 |
| 2004-12-23 | 334.03 |
| 2004-12-24 | . |
| 2004-12-27 | 335.64 |
| 2004-12-28 | 337.30 |
| 2004-12-29 | 338.43 |
| 2004-12-30 | 339.60 |
| 2004-12-31 | 341.49 |
| 2005-01-03 | 343.52 |
| 2005-01-04 | 340.69 |
| 2005-01-05 | 335.28 |
| 2005-01-06 | 329.52 |
| 2005-01-07 | 330.93 |
| 2005-01-10 | 331.69 |
| 2005-01-11 | 333.88 |
| 2005-01-12 | 334.18 |
| 2005-01-13 | 336.21 |
| 2005-01-14 | 336.69 |
| 2005-01-17 | . |
| 2005-01-18 | 337.47 |
| 2005-01-19 | 339.64 |
| 2005-01-20 | 336.00 |
| 2005-01-21 | 336.73 |
| 2005-01-24 | 337.10 |
| 2005-01-25 | 338.52 |
| 2005-01-26 | 341.27 |
| 2005-01-27 | 342.29 |
#2005-01-28| 342.97
#2005-01-31| 346.80
#2005-02-01| 346.09
#2005-02-02| 346.55
#2005-02-03| 350.38
#2005-02-04| 353.70
#2005-02-07| 353.60
#2005-02-08| 352.51
#2005-02-09| 354.07
#2005-02-10| 355.16
#2005-02-11| 357.01
#2005-02-14| 362.40
#2005-02-15| 364.00
#2005-02-16| 362.47
#2005-02-17| 363.28
#2005-02-18| 363.79
#2005-02-21| .
#2005-02-22| 366.48
#2005-02-23| 365.11
#2005-02-24| 368.37
#2005-02-25| 370.88
#2005-02-28| 375.11
#2005-03-01| 374.08
#2005-03-02| 369.21
#2005-03-03| 370.83
#2005-03-04| 375.51
#2005-03-07| 374.39
#2005-03-08| 373.25
#2005-03-09| 372.29
#2005-03-10| 367.61
#2005-03-11| 369.14
#2005-03-14| 363.94
#2005-03-15| 358.52
#2005-03-16| 358.90
#2005-03-17| 356.46
#2005-03-18| 357.72
#2005-03-21| 353.39
#2005-03-22| 352.22
#2005-03-23| 344.52
#2005-03-24| 343.92
#2005-03-25| .
#2005-03-28| 342.46
#2005-03-29| 338.58
#2005-03-30| 339.56
#2005-03-31| 345.32
#2005-04-01| 350.06
#2005-04-04| 345.77
#2005-04-05| 346.03
#2005-04-06| 347.22
#2005-04-07| 348.93
#2005-04-08| 347.48
#2005-04-11| 347.42
#2005-04-12| 346.07
#2005-04-13| 348.39
#2005-04-14| 343.22
#2005-04-15| 339.91
#2005-04-18| 334.85
#2005-04-19| 338.83
#2005-04-20| 340.61
#2005-04-21| 341.95
#2005-04-22| 344.65
#2005-04-25| 344.91
#2005-04-26| 346.86
#2005-04-27| 344.02
#2005-04-28| 336.91
#2005-04-29| 337.12
#2005-05-02| 339.28
#2005-05-03| 340.29
#2005-05-04| 346.95
#2005-05-05| 350.72
#2005-05-06| 350.68
#2005-05-09| 350.47
#2005-05-10| 347.81
#2005-05-11| 344.82
#2005-05-12| 341.85
#2005-05-13| 341.40
#2005-05-16| 340.73
#2005-05-17| 340.31
#2005-05-18| 343.32
#2005-05-19| 346.05
#2005-05-20| 344.31
#2005-05-23| 342.43
#2005-05-24| 342.55
#2005-05-25| 341.86
#2005-05-26| 340.92
#2005-05-27| 344.49
#2005-05-30| .
#2005-05-31| 342.84
#2005-06-01| 341.84
#2005-06-02| 345.49
#2005-06-03| 349.31
#2005-06-06| 349.20
#2005-06-07| 350.59
#2005-06-08| 351.88
#2005-06-09| 349.21
#2005-06-10| 350.86
#2005-06-13| 350.05
#2005-06-14| 351.36
#2005-06-15| 354.74
#2005-06-16| 354.10
#2005-06-17| 357.14
#2005-06-20| 355.56
#2005-06-21| 356.07
#2005-06-22| 358.54
#2005-06-23| 357.76
#2005-06-24| 355.73
#2005-06-27| 354.76
#2005-06-28| 355.87
#2005-06-29| 356.39
#2005-06-30| 356.28
#2005-07-01| 358.84
#2005-07-04| .
#2005-07-05| 354.54
#2005-07-06| 355.51
#2005-07-07| 353.15
#2005-07-08| 354.42
#2005-07-11| 360.47
#2005-07-12| 367.15
#2005-07-13| 369.37
#2005-07-14| 374.01
#2005-07-15| 370.64
#2005-07-18| 371.64
#2005-07-19| 372.79
#2005-07-20| 374.33
#2005-07-21| 375.88
#2005-07-22| 379.02
#2005-07-25| 382.03
#2005-07-26| 381.80
#2005-07-27| 385.35
#2005-07-28| 390.29
#2005-07-29| 393.62
#2005-08-01| 398.22
#2005-08-02| 403.64
#2005-08-03| 403.64
#2005-08-04| 402.93
#2005-08-05| 399.79
#2005-08-08| 401.75
#2005-08-09| 404.56
#2005-08-10| 411.23
#2005-08-11| 409.11
#2005-08-12| 405.08
#2005-08-15| 405.93
#2005-08-16| 404.37
#2005-08-17| 403.32
#2005-08-18| 398.33
#2005-08-19| 394.72
#2005-08-22| 402.49
#2005-08-23| 400.10
#2005-08-24| 397.14
#2005-08-25| 398.23
#2005-08-26| 396.55
#2005-08-29| 392.84
#2005-08-30| 394.28
#2005-08-31| 399.24
#2005-09-01| 407.75
#2005-09-02| 412.58
#2005-09-05| .
#2005-09-06| 414.71
#2005-09-07| 417.19
#2005-09-08| 418.46
#2005-09-09| 421.63
#2005-09-12| 423.01
#2005-09-13| 420.88
#2005-09-14| 422.47
#2005-09-15| 424.39
#2005-09-16| 427.14
#2005-09-19| 429.12
#2005-09-20| 435.52
#2005-09-21| 437.62
#2005-09-22| 435.35
#2005-09-23| 431.16
#2005-09-26| 436.03
#2005-09-27| 436.85
#2005-09-28| 438.85
#2005-09-29| 441.36
#2005-09-30| 441.51
#2005-10-03| 441.54
#2005-10-04| 446.97
#2005-10-05| 438.54
#2005-10-06| 427.32
#2005-10-07| 427.57
#2005-10-10| 432.45
#2005-10-11| 439.83
#2005-10-12| 434.14
#2005-10-13| 420.98
#2005-10-14| 417.03
#2005-10-17| 419.30
#2005-10-18| 418.07
#2005-10-19| 409.41
#2005-10-20| 410.12
#2005-10-21| 412.55
#2005-10-24| 415.42
#2005-10-25| 416.44
#2005-10-26| 418.42
#2005-10-27| 413.15
#2005-10-28| 409.44
#2005-10-31| 418.97
#2005-11-01| 429.46
#2005-11-02| 435.09
#2005-11-03| 436.38
#2005-11-04| 433.35
#2005-11-07| 435.13
#2005-11-08| 436.59
#2005-11-09| 438.40
#2005-11-10| 440.08
#2005-11-11| 444.41
#2005-11-14| 445.54
#2005-11-15| 445.04
#2005-11-16| 447.41
#2005-11-17| 452.95
#2005-11-18| 451.25
#2005-11-21| 449.22
#2005-11-22| 443.67
#2005-11-23| 453.09
#2005-11-24| .
#2005-11-25| 457.81
#2005-11-28| 458.39
#2005-11-29| 456.25
#2005-11-30| 458.08
#2005-12-01| 457.63
#2005-12-02| 462.11
#2005-12-05| 465.30
#2005-12-06| 470.97
#2005-12-07| 473.90
#2005-12-08| 468.76
#2005-12-09| 464.78
#2005-12-12| 473.76
#2005-12-13| 474.51
#2005-12-14| 476.77
#2005-12-15| 476.34
#2005-12-16| 475.66
#2005-12-19| 477.66
#2005-12-20| 475.66
#2005-12-21| 481.25
#2005-12-22| 481.87
#2005-12-23| 483.53
#2005-12-26| .
#2005-12-27| 485.85
#2005-12-28| 484.27
#2005-12-29| 486.82
#2005-12-30| 486.19
#2006-01-02| .
#2006-01-03| 495.12
#2006-01-04| 506.43
#2006-01-05| 508.84
#2006-01-06| 517.32
#2006-01-09| 519.75
#2006-01-10| 517.17
#2006-01-11| 520.15
#2006-01-12| 521.98
#2006-01-13| 525.04
#2006-01-16| .
#2006-01-17| 516.68
#2006-01-18| 504.73
#2006-01-19| 518.10
#2006-01-20| 518.94
#2006-01-23| 517.07
#2006-01-24| 526.13
#2006-01-25| 532.77
#2006-01-26| 534.05
#2006-01-27| 539.64
#2006-01-30| 538.56
#2006-01-31| 540.07
#2006-02-01| 541.76
#2006-02-02| 537.05
#2006-02-03| 526.54
#2006-02-06| 534.32
#2006-02-07| 528.80
#2006-02-08| 521.52
#2006-02-09| 532.99
#2006-02-10| 539.66
#2006-02-13| 531.86
#2006-02-14| 533.81
#2006-02-15| 536.26
#2006-02-16| 546.19
#2006-02-17| 553.67
#2006-02-20| .
#2006-02-21| 551.53
#2006-02-22| 545.55
#2006-02-23| 547.73
#2006-02-24| 547.78
#2006-02-27| 551.52
#2006-02-28| 546.32
#2006-03-01| 550.95
#2006-03-02| 552.51
#2006-03-03| 546.66
#2006-03-06| 544.88
#2006-03-07| 528.60
#2006-03-08| 520.69
#2006-03-09| 521.54
#2006-03-10| 523.80
#2006-03-13| 532.88
#2006-03-14| 535.37
#2006-03-15| 540.31
#2006-03-16| 545.58
#2006-03-17| 548.75
#2006-03-20| 549.06
#2006-03-21| 542.16
#2006-03-22| 541.30
#2006-03-23| 544.26
#2006-03-24| 546.01
#2006-03-27| 545.07
#2006-03-28| 535.81
#2006-03-29| 534.55
#2006-03-30| 541.62
#2006-03-31| 546.20
#2006-04-03| 554.15
#2006-04-04| 558.73
#2006-04-05| 561.11
#2006-04-06| 560.15
#2006-04-07| 555.20
#2006-04-10| 548.75
#2006-04-11| 547.42
#2006-04-12| 542.89
#2006-04-13| 543.06
#2006-04-14| .
#2006-04-17| 546.89
#2006-04-18| 553.04
#2006-04-19| 559.68
#2006-04-20| 560.18
#2006-04-21| 559.71
#2006-04-24| 555.03
#2006-04-25| 552.98
#2006-04-26| 559.56
#2006-04-27| 560.04
#2006-04-28| 563.37
#2006-05-01| 565.49
#2006-05-02| 576.23
#2006-05-03| 580.61
#2006-05-04| 579.64
#2006-05-05| 581.07
#2006-05-08| 590.41
#2006-05-09| 592.16
#2006-05-10| 593.65
#2006-05-11| 588.46
#2006-05-12| 577.23
#2006-05-15| 554.95
#2006-05-16| 555.09
#2006-05-17| 557.49
#2006-05-18| 542.82
#2006-05-19| 537.71
#2006-05-22| 513.28
#2006-05-23| 519.53
#2006-05-24| 510.85
#2006-05-25| 511.26
#2006-05-26| 520.78
#2006-05-29| .
#2006-05-30| 515.53
#2006-05-31| 512.79
#2006-06-01| 515.73
#2006-06-02| 525.95
#2006-06-05| 525.84
#2006-06-06| 516.73
#2006-06-07| 505.55
#2006-06-08| 487.73
#2006-06-09| 489.91
#2006-06-12| 481.48
#2006-06-13| 466.10
#2006-06-14| 467.86
#2006-06-15| 476.68
#2006-06-16| 489.43
#2006-06-19| 484.97
#2006-06-20| 480.64
#2006-06-21| 480.38
#2006-06-22| 482.95
#2006-06-23| 479.32
#2006-06-26| 476.23
#2006-06-27| 481.91
#2006-06-28| 484.77
#2006-06-29| 495.97
#2006-06-30| 509.46
#2006-07-03| 517.34
#2006-07-04| .
#2006-07-05| 509.27
#2006-07-06| 509.65
#2006-07-07| 515.02
#2006-07-10| 519.71
#2006-07-11| 516.95
#2006-07-12| 516.75
#2006-07-13| 505.33
#2006-07-14| 496.43
#2006-07-17| 486.76
#2006-07-18| 487.48
#2006-07-19| 493.23
#2006-07-20| 507.38
#2006-07-21| 505.51
#2006-07-24| 508.89
#2006-07-25| 513.24
#2006-07-26| 514.28
#2006-07-27| 523.87
#2006-07-28| 524.13
#2006-07-31| 524.28
#2006-08-01| 516.56
#2006-08-02| 517.80
#2006-08-03| 518.44
#2006-08-04| 525.64
#2006-08-07| 524.50
#2006-08-08| 527.62
#2006-08-09| 531.89
#2006-08-10| 529.88
#2006-08-11| 528.12
#2006-08-14| 525.40
#2006-08-15| 528.18
#2006-08-16| 535.49
#2006-08-17| 537.38
#2006-08-18| 532.03
#2006-08-21| 529.83
#2006-08-22| 530.75
#2006-08-23| 525.74
#2006-08-24| 520.73
#2006-08-25| 520.20
#2006-08-28| 522.11
#2006-08-29| 526.85
#2006-08-30| 530.98
#2006-08-31| 529.32
#2006-09-01| 531.03
#2006-09-04| .
#2006-09-05| 539.61
#2006-09-06| 537.48
#2006-09-07| 533.37
#2006-09-08| 533.02
#2006-09-11| 524.60
#2006-09-12| 529.40
#2006-09-13| 533.88
#2006-09-14| 534.77
#2006-09-15| 534.25
#2006-09-18| 537.39
#2006-09-19| 537.24
#2006-09-20| 534.92
#2006-09-21| 535.92
#2006-09-22| 528.54
#2006-09-25| 529.01
#2006-09-26| 530.95
#2006-09-27| 536.88
#2006-09-28| 541.89
#2006-09-29| 539.48
#2006-10-02| 541.15
#2006-10-03| 542.93
#2006-10-04| 545.09
#2006-10-05| 551.48
#2006-10-06| 550.75
#2006-10-09| 547.28
#2006-10-10| 552.54
#2006-10-11| 554.24
#2006-10-12| 560.39
#2006-10-13| 569.63
#2006-10-16| 572.29
#2006-10-17| 568.14
#2006-10-18| 571.11
#2006-10-19| 573.29
#2006-10-20| 574.20
#2006-10-23| 570.87
#2006-10-24| 571.25
#2006-10-25| 572.57
#2006-10-26| 577.99
#2006-10-27| 574.90
#2006-10-30| 571.32
#2006-10-31| 572.92
#2006-11-01| 576.77
#2006-11-02| 579.30
#2006-11-03| 579.74
#2006-11-06| 581.90
#2006-11-07| 587.28
#2006-11-08| 585.72
#2006-11-09| 592.74
#2006-11-10| 593.48
#2006-11-13| 600.90
#2006-11-14| 606.84
#2006-11-15| 614.72
#2006-11-16| 617.29
#2006-11-17| 613.05
#2006-11-20| 613.06
#2006-11-21| 615.73
#2006-11-22| 629.52
#2006-11-23| .
#2006-11-24| 624.52
#2006-11-27| 618.65
#2006-11-28| 602.27
#2006-11-29| 617.15
#2006-11-30| 622.15
#2006-12-01| 622.17
#2006-12-04| 625.87
#2006-12-05| 634.24
#2006-12-06| 638.61
#2006-12-07| 640.43
#2006-12-08| 635.34
#2006-12-11| 637.59
#2006-12-12| 633.30
#2006-12-13| 634.93
#2006-12-14| 644.62
#2006-12-15| 648.28
#2006-12-18| 653.04
#2006-12-19| 643.35
#2006-12-20| 655.92
#2006-12-21| 659.40
#2006-12-22| 662.67
#2006-12-25| .
#2006-12-26| 662.92
#2006-12-27| 686.78
#2006-12-28| 692.72
#2006-12-29| 691.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 706.49
#2007-01-04| 688.44
#2007-01-05| 683.57
#2007-01-08| 674.79
#2007-01-09| 664.48
#2007-01-10| 655.01
#2007-01-11| 662.07
#2007-01-12| 672.84
#2007-01-15| .
#2007-01-16| 690.70
#2007-01-17| 692.37
#2007-01-18| 691.47
#2007-01-19| 691.01
#2007-01-22| 696.11
#2007-01-23| 692.91
#2007-01-24| 698.57
#2007-01-25| 693.44
#2007-01-26| 685.58
#2007-01-29| 677.07
#2007-01-30| 681.00
#2007-01-31| 679.52
#2007-02-01| 686.54
#2007-02-02| 697.50
#2007-02-05| 697.23
#2007-02-06| 701.25
#2007-02-07| 708.56
#2007-02-08| 709.52
#2007-02-09| 708.94
#2007-02-12| 701.28
#2007-02-13| 698.58
#2007-02-14| 707.01
#2007-02-15| 715.89
#2007-02-16| 714.83
#2007-02-19| .
#2007-02-20| 716.39
#2007-02-21| 712.49
#2007-02-22| 717.12
#2007-02-23| 710.71
#2007-02-26| 709.13
#2007-02-27| 687.31
#2007-02-28| 670.34
#2007-03-01| 663.18
#2007-03-02| 657.32
#2007-03-05| 633.71
#2007-03-06| 651.11
#2007-03-07| 653.69
#2007-03-08| 667.86
#2007-03-09| 673.10
#2007-03-12| 678.93
#2007-03-13| 672.46
#2007-03-14| 655.00
#2007-03-15| 660.48
#2007-03-16| 661.96
#2007-03-19| 673.09
#2007-03-20| 679.07
#2007-03-21| 687.98
#2007-03-22| 697.41
#2007-03-23| 699.96
#2007-03-26| 696.71
#2007-03-27| 695.71
#2007-03-28| 685.45
#2007-03-29| 692.77
#2007-03-30| 694.70
#2007-04-02| 692.18
#2007-04-03| 699.39
#2007-04-04| 704.26
#2007-04-05| 706.44
#2007-04-06| .
#2007-04-09| 710.08
#2007-04-10| 714.61
#2007-04-11| 715.81
#2007-04-12| 716.90
#2007-04-13| 717.99
#2007-04-16| 728.64
#2007-04-17| 735.32
#2007-04-18| 739.10
#2007-04-19| 729.47
#2007-04-20| 739.92
#2007-04-23| 739.61
#2007-04-24| 736.34
#2007-04-25| 739.10
#2007-04-26| 742.85
#2007-04-27| 736.82
#2007-04-30| 727.98
#2007-05-01| 726.69
#2007-05-02| 728.29
#2007-05-03| 737.39
#2007-05-04| 740.25
#2007-05-07| 743.20
#2007-05-08| 738.37
#2007-05-09| 743.98
#2007-05-10| 741.29
#2007-05-11| 737.82
#2007-05-14| 748.76
#2007-05-15| 750.03
#2007-05-16| 756.22
#2007-05-17| 755.57
#2007-05-18| 756.21
#2007-05-21| 755.84
#2007-05-22| 755.57
#2007-05-23| 754.39
#2007-05-24| 746.40
#2007-05-25| 743.16
#2007-05-28| .
#2007-05-29| 745.07
#2007-05-30| 735.18
#2007-05-31| 746.90
#2007-06-01| 757.44
#2007-06-04| 759.30
#2007-06-05| 759.34
#2007-06-06| 748.20
#2007-06-07| 744.01
#2007-06-08| 730.59
#2007-06-11| 735.83
#2007-06-12| 734.39
#2007-06-13| 735.03
#2007-06-14| 748.73
#2007-06-15| 760.22
#2007-06-18| 779.06
#2007-06-19| 781.51
#2007-06-20| 784.08
#2007-06-21| 789.69
#2007-06-22| 783.66
#2007-06-25| 772.96
#2007-06-26| 769.79
#2007-06-27| 769.31
#2007-06-28| 779.18
#2007-06-29| 780.73
#2007-07-02| 787.64
#2007-07-03| 800.31
#2007-07-04| .
#2007-07-05| 813.40
#2007-07-06| 820.38
#2007-07-09| 831.54
#2007-07-10| 844.36
#2007-07-11| 836.38
#2007-07-12| 841.37
#2007-07-13| 848.72
#2007-07-16| 843.49
#2007-07-17| 844.87
#2007-07-18| 838.84
#2007-07-19| 854.33
#2007-07-20| 858.69
#2007-07-23| 871.58
#2007-07-24| 866.21
#2007-07-25| 853.36
#2007-07-26| 839.80
#2007-07-27| 812.66
#2007-07-30| 819.51
#2007-07-31| 836.84
#2007-08-01| 807.63
#2007-08-02| 810.33
#2007-08-03| 811.65
#2007-08-06| 790.47
#2007-08-07| 790.45
#2007-08-08| 814.55
#2007-08-09| 804.16
#2007-08-10| 779.78
#2007-08-13| 786.74
#2007-08-14| 776.48
#2007-08-15| 756.45
#2007-08-16| 715.35
#2007-08-17| 710.55
#2007-08-20| 752.70
#2007-08-21| 754.23
#2007-08-22| 773.97
#2007-08-23| 784.66
#2007-08-24| 783.76
#2007-08-27| 804.52
#2007-08-28| 793.04
#2007-08-29| 786.66
#2007-08-30| 801.61
#2007-08-31| 824.80
#2007-09-03| .
#2007-09-04| 830.19
#2007-09-05| 825.13
#2007-09-06| 831.29
#2007-09-07| 832.28
#2007-09-10| 822.84
#2007-09-11| 824.26
#2007-09-12| 824.36
#2007-09-13| 831.89
#2007-09-14| 837.97
#2007-09-17| 829.99
#2007-09-18| 833.92
#2007-09-19| 865.05
#2007-09-20| 877.96
#2007-09-21| 881.42
#2007-09-24| 894.28
#2007-09-25| 878.18
#2007-09-26| 886.80
#2007-09-27| 897.80
#2007-09-28| 899.94
#2007-10-01| 906.38
#2007-10-02| 927.28
#2007-10-03| 924.99
#2007-10-04| 917.68
#2007-10-05| 936.59
#2007-10-08| 943.24
#2007-10-09| 954.06
#2007-10-10| 969.50
#2007-10-11| 976.48
#2007-10-12| 960.94
#2007-10-15| 962.75
#2007-10-16| 946.01
#2007-10-17| 952.15
#2007-10-18| 946.77
#2007-10-19| 938.67
#2007-10-22| 916.34
#2007-10-23| 948.90
#2007-10-24| 949.70
#2007-10-25| 974.14
#2007-10-26| 990.03
#2007-10-29|1021.96
#2007-10-30|1039.95
#2007-10-31|1043.19
#2007-11-01|1035.37
#2007-11-02|1013.47
#2007-11-05| 975.71
#2007-11-06| 993.23
#2007-11-07| 990.12
#2007-11-08| 962.16
#2007-11-09| 961.08
#2007-11-12| 932.70
#2007-11-13| 943.06
#2007-11-14| 983.40
#2007-11-15| 968.30
#2007-11-16| 945.81
#2007-11-19| 928.69
#2007-11-20| 929.96
#2007-11-21| 887.58
#2007-11-22| .
#2007-11-23| 893.35
#2007-11-26| 909.87
#2007-11-27| 899.04
#2007-11-28| 917.08
#2007-11-29| 931.28
#2007-11-30| 939.17
#2007-12-03| 935.04
#2007-12-04| 932.23
#2007-12-05| 952.24
#2007-12-06| 959.20
#2007-12-07| 961.77
#2007-12-10| 957.27
#2007-12-11| 965.17
#2007-12-12| 951.03
#2007-12-13| 927.83
#2007-12-14| 910.28
#2007-12-17| 880.88
#2007-12-18| 882.98
#2007-12-19| 887.36
#2007-12-20| 889.07
#2007-12-21| 899.43
#2007-12-24| 917.31
#2007-12-25| .
#2007-12-26| 921.85
#2007-12-27| 915.82
#2007-12-28| 907.17
#2007-12-31| 906.16
#2008-01-01| .
#2008-01-02| 897.63
#2008-01-03| 873.19
#2008-01-04| 875.83
#2008-01-07| 868.37
#2008-01-08| 882.83
#2008-01-09| 894.29
#2008-01-10| 890.48
#2008-01-11| 887.63
#2008-01-14| 884.90
#2008-01-15| 865.72
#2008-01-16| 835.03
#2008-01-17| 844.83
#2008-01-18| 846.54
#2008-01-21| .
#2008-01-22| 757.07
#2008-01-23| 795.14
#2008-01-24| 805.97
#2008-01-25| 841.58
#2008-01-28| 817.01
#2008-01-29| 822.01
#2008-01-30| 804.08
#2008-01-31| 791.56
#2008-02-01| 821.30
#2008-02-04| 841.90
#2008-02-05| 829.08
#2008-02-06| 800.72
#2008-02-07| 792.52
#2008-02-08| 789.53
#2008-02-11| 769.21
#2008-02-12| 783.88
#2008-02-13| 796.84
#2008-02-14| 818.79
#2008-02-15| 819.98
#2008-02-18| .
#2008-02-19| 834.31
#2008-02-20| 816.08
#2008-02-21| 818.53
#2008-02-22| 809.43
#2008-02-25| 811.28
#2008-02-26| 823.76
#2008-02-27| 843.65
#2008-02-28| 846.01
#2008-02-29| 836.43
#2008-03-03| 813.07
#2008-03-04| 795.96
#2008-03-05| 797.56
#2008-03-06| 797.72
#2008-03-07| 777.29
#2008-03-10| 765.88
#2008-03-11| 781.93
#2008-03-12| 793.53
#2008-03-13| 763.10
#2008-03-14| 762.34
#2008-03-17| 721.11
#2008-03-18| 737.52
#2008-03-19| 745.92
#2008-03-20| 727.62
#2008-03-21| .
#2008-03-24| 741.13
#2008-03-25| 782.30
#2008-03-26| 785.58
#2008-03-27| 785.95
#2008-03-28| 794.54
#2008-03-31| 779.27
#2008-04-01| 796.31
#2008-04-02| 827.20
#2008-04-03| 833.14
#2008-04-04| 832.73
#2008-04-07| 838.84
#2008-04-08| 833.24
#2008-04-09| 831.22
#2008-04-10| 840.08
#2008-04-11| 848.33
#2008-04-14| 825.95
#2008-04-15| 830.21
#2008-04-16| 835.87
#2008-04-17| 847.20
#2008-04-18| 839.58
#2008-04-21| 850.81
#2008-04-22| 857.39
#2008-04-23| 858.53
#2008-04-24| 865.46
#2008-04-25| 869.61
#2008-04-28| 878.07
#2008-04-29| 878.20
#2008-04-30| 887.38
#2008-05-01| 888.06
#2008-05-02| 908.46
#2008-05-05| 906.03
#2008-05-06| 899.62
#2008-05-07| 884.73
#2008-05-08| 872.07
#2008-05-09| 861.35
#2008-05-12| 864.39
#2008-05-13| 880.65
#2008-05-14| 881.56
#2008-05-15| 887.86
#2008-05-16| 887.82
#2008-05-19| 890.72
#2008-05-20| 872.87
#2008-05-21| 874.06
#2008-05-22| 859.50
#2008-05-23| 851.98
#2008-05-26| .
#2008-05-27| 843.45
#2008-05-28| 849.94
#2008-05-29| 851.46
#2008-05-30| 867.22
#2008-06-02| 859.33
#2008-06-03| 848.32
#2008-06-04| 840.18
#2008-06-05| 847.22
#2008-06-06| 846.30
#2008-06-09| 835.11
#2008-06-10| 807.10
#2008-06-11| 803.79
#2008-06-12| 803.03
#2008-06-13| 795.68
#2008-06-16| 809.56
#2008-06-17| 817.11
#2008-06-18| 811.94
#2008-06-19| 799.27
#2008-06-20| 790.16
#2008-06-23| 783.68
#2008-06-24| 776.90
#2008-06-25| 791.21
#2008-06-26| 782.04
#2008-06-27| 766.89
#2008-06-30| 768.37
#2008-07-01| 756.90
#2008-07-02| 753.27
#2008-07-03| 731.54
#2008-07-04| .
#2008-07-07| 747.92
#2008-07-08| 737.52
#2008-07-09| 761.10
#2008-07-10| 766.63
#2008-07-11| 773.97
#2008-07-14| 771.77
#2008-07-15| 744.23
#2008-07-16| 750.50
#2008-07-17| 769.69
#2008-07-18| 781.04
#2008-07-21| 796.86
#2008-07-22| 797.75
#2008-07-23| 826.13
#2008-07-24| 826.01
#2008-07-25| 813.68
#2008-07-28| 810.28
#2008-07-29| 801.78
#2008-07-30| 827.46
#2008-07-31| 827.25
#2008-08-01| 828.23
#2008-08-04| 814.62
#2008-08-05| 817.68
#2008-08-06| 822.87
#2008-08-07| 824.31
#2008-08-08| 807.94
#2008-08-11| 811.19
#2008-08-12| 798.11
#2008-08-13| 773.61
#2008-08-14| 770.46
#2008-08-15| 765.46
#2008-08-18| 759.10
#2008-08-19| 743.94
#2008-08-20| 758.04
#2008-08-21| 747.57
#2008-08-22| 750.35
#2008-08-25| 758.21
#2008-08-26| 754.61
#2008-08-27| 766.24
#2008-08-28| 765.75
#2008-08-29| 774.08
#2008-09-01| .
#2008-09-02| 761.14
#2008-09-03| 749.52
#2008-09-04| 746.42
#2008-09-05| 729.03
#2008-09-08| 760.48
#2008-09-09| 746.81
#2008-09-10| 735.17
#2008-09-11| 710.02
#2008-09-12| 709.44
#2008-09-15| 693.07
#2008-09-16| 654.57
#2008-09-17| 623.48
#2008-09-18| 620.00
#2008-09-19| 691.10
#2008-09-22| 697.03
#2008-09-23| 676.35
#2008-09-24| 671.96
#2008-09-25| 679.02
#2008-09-26| 671.90
#2008-09-29| 633.10
#2008-09-30| 646.68
#2008-10-01| 648.40
#2008-10-02| 635.52
#2008-10-03| 615.21
#2008-10-06| 566.35
#2008-10-07| 559.57
#2008-10-08| 512.00
#2008-10-09| 523.65
#2008-10-10| 485.02
#2008-10-13| 540.22
#2008-10-14| 570.68
#2008-10-15| 531.38
#2008-10-16| 488.19
#2008-10-17| 465.45
#2008-10-20| 484.28
#2008-10-21| 473.26
#2008-10-22| 435.67
#2008-10-23| 420.25
#2008-10-24| 389.87
#2008-10-27| 367.09
#2008-10-28| 408.09
#2008-10-29| 414.04
#2008-10-30| 459.96
#2008-10-31| 456.96
#2008-11-03| 474.48
#2008-11-04| 498.73
#2008-11-05| 503.40
#2008-11-06| 469.06
#2008-11-07| 479.68
#2008-11-10| 498.81
#2008-11-11| 478.48
#2008-11-12| 466.03
#2008-11-13| 454.47
#2008-11-14| 462.93
#2008-11-17| 456.26
#2008-11-18| 437.10
#2008-11-19| 424.69
#2008-11-20| 404.81
#2008-11-21| 411.63
#2008-11-24| 420.57
#2008-11-25| 437.23
#2008-11-26| 453.77
#2008-11-27| .
#2008-11-28| 464.00
#2008-12-01| 463.06
#2008-12-02| 449.78
#2008-12-03| 457.78
#2008-12-04| 460.54
#2008-12-05| 464.29
#2008-12-08| 501.44
#2008-12-09| 492.25
#2008-12-10| 512.68
#2008-12-11| 515.44
#2008-12-12| 495.70
#2008-12-15| 495.37
#2008-12-16| 502.33
#2008-12-17| 515.70
#2008-12-18| 524.56
#2008-12-19| 523.16
#2008-12-22| 508.42
#2008-12-23| 492.21
#2008-12-24| 489.64
#2008-12-25| .
#2008-12-26| 488.59
#2008-12-29| 489.84
#2008-12-30| 490.39
#2008-12-31| 491.60
#2009-01-01| .
#2009-01-02| 508.96
#2009-01-05| 524.74
#2009-01-06| 524.61
#2009-01-07| 499.64
#2009-01-08| 480.81
#2009-01-09| 478.08
#2009-01-12| 459.58
#2009-01-13| 454.90
#2009-01-14| 453.05
#2009-01-15| 443.31
#2009-01-16| 453.66
#2009-01-19| .
#2009-01-20| 432.63
#2009-01-21| 425.20
#2009-01-22| 428.83
#2009-01-23| 422.52
#2009-01-26| 426.90
#2009-01-27| 428.43
#2009-01-28| 439.20
#2009-01-29| 446.35
#2009-01-30| 442.13
#2009-02-02| 427.90
#2009-02-03| 432.45
#2009-02-04| 442.77
#2009-02-05| 446.51
#2009-02-06| 462.21
#2009-02-09| 466.93
#2009-02-10| 466.53
#2009-02-11| 456.23
#2009-02-12| 443.63
#2009-02-13| 452.77
#2009-02-16| .
#2009-02-17| 423.23
#2009-02-18| 419.38
#2009-02-19| 423.58
#2009-02-20| 409.63
#2009-02-23| 419.93
#2009-02-24| 412.04
#2009-02-25| 417.96
#2009-02-26| 416.17
#2009-02-27| 414.59
#2009-03-02| 394.03
#2009-03-03| 392.63
#2009-03-04| 406.69
#2009-03-05| 404.39
#2009-03-06| 405.37
#2009-03-09| 398.74
#2009-03-10| 409.51
#2009-03-11| 414.81
#2009-03-12| 414.35
#2009-03-13| 427.40
#2009-03-16| 439.16
#2009-03-17| 441.82
#2009-03-18| 450.11
#2009-03-19| 454.46
#2009-03-20| 441.16
#2009-03-23| 467.32
#2009-03-24| 473.18
#2009-03-25| 474.39
#2009-03-26| 498.25
#2009-03-27| 494.47
#2009-03-30| 459.55
#2009-03-31| 471.32
#2009-04-01| 474.16
#2009-04-02| 503.86
#2009-04-03| 506.48
#2009-04-06| 516.68
#2009-04-07| 515.60
#2009-04-08| 511.38
#2009-04-09| 527.92
#2009-04-10| .
#2009-04-13| 533.20
#2009-04-14| 539.68
#2009-04-15| 538.35
#2009-04-16| 537.91
#2009-04-17| 535.01
#2009-04-20| 530.98
#2009-04-21| 521.42
#2009-04-22| 511.28
#2009-04-23| 520.44
#2009-04-24| 527.76
#2009-04-27| 512.77
#2009-04-28| 508.68
#2009-04-29| 531.49
#2009-04-30| 547.08
#2009-05-01| 547.28
#2009-05-04| 581.59
#2009-05-05| 581.95
#2009-05-06| 584.09
#2009-05-07| 592.60
#2009-05-08| 603.33
#2009-05-11| 590.27
#2009-05-12| 591.78
#2009-05-13| 577.80
#2009-05-14| 568.95
#2009-05-15| 581.37
#2009-05-18| 604.41
#2009-05-19| 619.94
#2009-05-20| 622.60
#2009-05-21| 613.11
#2009-05-22| 613.73
#2009-05-25| .
#2009-05-26| 609.22
#2009-05-27| 628.90
#2009-05-28| 631.29
#2009-05-29| 638.80
#2009-06-01| 659.88
#2009-06-02| 652.17
#2009-06-03| 650.47
#2009-06-04| 649.24
#2009-06-05| 655.95
#2009-06-08| 643.95
#2009-06-09| 642.56
#2009-06-10| 667.25
#2009-06-11| 673.28
#2009-06-12| 680.34
#2009-06-15| 672.64
#2009-06-16| 673.78
#2009-06-17| 669.11
#2009-06-18| 659.43
#2009-06-19| 672.59
#2009-06-22| 670.92
#2009-06-23| 655.17
#2009-06-24| 669.98
#2009-06-25| 683.64
#2009-06-26| 695.25
#2009-06-29| 697.78
#2009-06-30| 695.96
#2009-07-01| 703.47
#2009-07-02| 700.35
#2009-07-03| .
#2009-07-06| 682.42
#2009-07-07| 679.15
#2009-07-08| 667.96
#2009-07-09| 666.61
#2009-07-10| 662.09
#2009-07-13| 650.03
#2009-07-14| 668.63
#2009-07-15| 690.24
#2009-07-16| 692.85
#2009-07-17| 704.63
#2009-07-20| 729.56
#2009-07-21| 728.37
#2009-07-22| 719.58
#2009-07-23| 738.05
#2009-07-24| 741.27
#2009-07-27| 747.67
#2009-07-28| 754.29
#2009-07-29| 744.90
#2009-07-30| 755.47
#2009-07-31| 761.16
#2009-08-03| 773.70
#2009-08-04| 764.12
#2009-08-05| 753.80
#2009-08-06| 753.55
#2009-08-07| 746.75
#2009-08-10| 756.99
#2009-08-11| 751.80
#2009-08-12| 744.74
#2009-08-13| 760.42
#2009-08-14| 759.70
#2009-08-17| 733.28
#2009-08-18| 739.65
#2009-08-19| 735.50
#2009-08-20| 748.98
#2009-08-21| 752.48
#2009-08-24| 768.04
#2009-08-25| 765.65
#2009-08-26| 760.55
#2009-08-27| 756.38
#2009-08-28| 758.19
#2009-08-31| 752.66
#2009-09-01| 751.67
#2009-09-02| 740.60
#2009-09-03| 750.18
#2009-09-04| 767.86
#2009-09-07| .
#2009-09-08| 795.60
#2009-09-09| 792.92
#2009-09-10| 801.35
#2009-09-11| 811.74
#2009-09-14| 807.74
#2009-09-15| 813.56
#2009-09-16| 835.94
#2009-09-17| 843.01
#2009-09-18| 841.98
#2009-09-21| 835.39
#2009-09-22| 842.34
#2009-09-23| 838.22
#2009-09-24| 828.00
#2009-09-25| 826.15
#2009-09-28| 819.92
#2009-09-29| 831.30
#2009-09-30| 834.96
#2009-10-01| 836.38
#2009-10-02| 826.73
#2009-10-05| 832.83
#2009-10-06| 850.35
#2009-10-07| 857.34
#2009-10-08| 869.62
#2009-10-09| 874.65
#2009-10-12| 877.86
#2009-10-13| 880.60
#2009-10-14| 901.57
#2009-10-15| 904.99
#2009-10-16| 895.42
#2009-10-19| 906.74
#2009-10-20| 908.61
#2009-10-21| 903.10
#2009-10-22| 900.68
#2009-10-23| 911.67
#2009-10-26| 907.54
#2009-10-27| 888.04
#2009-10-28| 860.00
#2009-10-29| 859.27
#2009-10-30| 862.82
#2009-11-02| 859.28
#2009-11-03| 846.66
#2009-11-04| 869.64
#2009-11-05| 872.03
#2009-11-06| 880.39
#2009-11-09| 907.63
#2009-11-10| 914.50
#2009-11-11| 921.82
#2009-11-12| 908.17
#2009-11-13| 919.13
#2009-11-16| 941.03
#2009-11-17| 937.97
#2009-11-18| 935.79
#2009-11-19| 915.31
#2009-11-20| 912.09
#2009-11-23| 932.69
#2009-11-24| 918.73
#2009-11-25| 918.71
#2009-11-26| .
#2009-11-27| 867.11
#2009-11-30| 890.79
#2009-12-01| 911.09
#2009-12-02| 921.81
#2009-12-03| 929.78
#2009-12-04| 926.17
#2009-12-07| 921.68
#2009-12-08| 907.45
#2009-12-09| 895.68
#2009-12-10| 898.55
#2009-12-11| 902.97
#2009-12-14| 906.39
#2009-12-15| 896.72
#2009-12-16| 890.56
#2009-12-17| 874.02
#2009-12-18| 865.60
#2009-12-21| 861.13
#2009-12-22| 870.34
#2009-12-23| 878.39
#2009-12-24| 887.67
#2009-12-25| .
#2009-12-28| 890.30
#2009-12-29| 889.60
#2009-12-30| 885.54
#2009-12-31| 897.97
#2010-01-01| .
#2010-01-04| 905.36
#2010-01-05| 917.60
#2010-01-06| 918.37
#2010-01-07| 910.67
#2010-01-08| 908.48
#2010-01-11| 916.62
#2010-01-12| 903.66
#2010-01-13| 890.06
#2010-01-14| 883.90
#2010-01-15| 881.54
#2010-01-18| .
#2010-01-19| 900.86
#2010-01-20| 882.40
#2010-01-21| 867.87
#2010-01-22| 860.73
#2010-01-25| 854.89
#2010-01-26| 837.94
#2010-01-27| 826.90
#2010-01-28| 844.94
#2010-01-29| 839.01
#2010-02-01| 846.44
#2010-02-02| 847.19
#2010-02-03| 857.26
#2010-02-04| 835.71
#2010-02-05| 806.46
#2010-02-08| 798.46
#2010-02-09| 815.49
#2010-02-10| 820.49
#2010-02-11| 830.58
#2010-02-12| 828.95
#2010-02-15| .
#2010-02-16| 835.65
#2010-02-17| 849.23
#2010-02-18| 843.85
#2010-02-19| 831.20
#2010-02-22| 839.28
#2010-02-23| 838.50
#2010-02-24| 830.53
#2010-02-25| 820.87
#2010-02-26| 835.35
#2010-03-01| 853.89
#2010-03-02| 869.30
#2010-03-03| 874.03
#2010-03-04| 864.05
#2010-03-05| 877.81
#2010-03-08| 890.26
#2010-03-09| 888.59
#2010-03-10| 893.29
#2010-03-11| 890.71
#2010-03-12| 892.66
#2010-03-15| 883.36
#2010-03-16| 889.65
#2010-03-17| 903.56
#2010-03-18| 900.25
#2010-03-19| 899.24
#2010-03-22| 889.92
#2010-03-23| 894.50
#2010-03-24| 895.47
#2010-03-25| 895.57
#2010-03-26| 897.23
#2010-03-29| 905.81
#2010-03-30| 916.75
#2010-03-31| 923.35
#2010-04-01| 939.04
#2010-04-02| .
#2010-04-05| 946.70
#2010-04-06| 946.91
#2010-04-07| 958.48
#2010-04-08| 951.81
#2010-04-09| 964.37
#2010-04-12| 960.91
#2010-04-13| 954.79
#2010-04-14| 966.51
#2010-04-15| 964.21
#2010-04-16| 944.21
#2010-04-19| 927.40
#2010-04-20| 942.72
#2010-04-21| 938.11
#2010-04-22| 932.60
#2010-04-23| 930.67
#2010-04-26| 941.47
#2010-04-27| 927.08
#2010-04-28| 912.62
#2010-04-29| 921.68
#2010-04-30| 935.30
#2010-05-03| 925.37
#2010-05-04| 911.49
#2010-05-05| 894.06
#2010-05-06| 881.12
#2010-05-07| 860.92
#2010-05-10| 899.55
#2010-05-11| 890.35
#2010-05-12| 899.77
#2010-05-13| 905.21
#2010-05-14| 889.98
#2010-05-17| 874.06
#2010-05-18| 881.72
#2010-05-19| 854.14
#2010-05-20| 838.27
#2010-05-21| 841.04
#2010-05-24| 846.83
#2010-05-25| 808.94
#2010-05-26| 833.02
#2010-05-27| 850.14
#2010-05-28| 862.00
#2010-05-31| .
#2010-06-01| 853.84
#2010-06-02| 856.02
#2010-06-03| 872.04
#2010-06-04| 862.29
#2010-06-07| 840.67
#2010-06-08| 842.31
#2010-06-09| 850.19
#2010-06-10| 859.13
#2010-06-11| 865.08
#2010-06-14| 875.19
#2010-06-15| 881.75
#2010-06-16| 886.01
#2010-06-17| 886.98
#2010-06-18| 895.56
#2010-06-21| 925.02
#2010-06-22| 917.21
#2010-06-23| 909.98
#2010-06-24| 903.21
#2010-06-25| 900.73
#2010-06-28| 907.63
#2010-06-29| 883.04
#2010-06-30| 876.76
#2010-07-01| 874.95
#2010-07-02| 876.44
#2010-07-05| .
#2010-07-06| 891.06
#2010-07-07| 890.32
#2010-07-08| 901.19
#2010-07-09| 915.12
#2010-07-12| 923.97
#2010-07-13| 932.88
#2010-07-14| 935.98
#2010-07-15| 927.57
#2010-07-16| 921.27
#2010-07-19| 917.06
#2010-07-20| 923.02
#2010-07-21| 932.53
#2010-07-22| 942.91
#2010-07-23| 953.04
#2010-07-26| 953.92
#2010-07-27| 959.65
#2010-07-28| 965.34
#2010-07-29| 969.52
#2010-07-30| 964.54
#2010-08-02| 983.68
#2010-08-03| 977.11
#2010-08-04| 976.15
#2010-08-05| 976.02
#2010-08-06| 980.03
#2010-08-09| 987.62
#2010-08-10| 969.70
#2010-08-11| 948.40
#2010-08-12| 945.41
#2010-08-13| 948.79
#2010-08-16| 953.88
#2010-08-17| 960.66
#2010-08-18| 958.78
#2010-08-19| 961.33
#2010-08-20| 954.95
#2010-08-23| 953.96
#2010-08-24| 944.25
#2010-08-25| 938.08
#2010-08-26| 939.87
#2010-08-27| 942.81
#2010-08-30| 948.48
#2010-08-31| 947.22
#2010-09-01| 963.75
#2010-09-02| 967.03
#2010-09-03| 969.79
#2010-09-06| .
#2010-09-07| 972.25
#2010-09-08| 972.17
#2010-09-09| 978.99
#2010-09-10| 981.64
#2010-09-13|1004.36
#2010-09-14|1009.11
#2010-09-15|1011.02
#2010-09-16|1005.60
#2010-09-17|1014.01
#2010-09-20|1016.50
#2010-09-21|1014.38
#2010-09-22|1020.46
#2010-09-23|1019.36
#2010-09-24|1025.64
#2010-09-27|1029.56
#2010-09-28|1029.35
#2010-09-29|1042.69
#2010-09-30|1046.30
#2010-10-01|1055.74
#2010-10-04|1059.16
#2010-10-05|1068.27
#2010-10-06|1078.47
#2010-10-07|1076.36
#2010-10-08|1076.14
#2010-10-11|1083.82
#2010-10-12|1081.16
#2010-10-13|1106.42
#2010-10-14|1117.91
#2010-10-15|1116.18
#2010-10-18|1106.14
#2010-10-19|1099.27
#2010-10-20|1101.83
#2010-10-21|1110.97
#2010-10-22|1105.81
#2010-10-25|1111.45
#2010-10-26|1112.45
#2010-10-27|1090.09
#2010-10-28|1093.86
#2010-10-29|1098.37
#2010-11-01|1120.62
#2010-11-02|1129.69
#2010-11-03|1145.04
#2010-11-04|1169.99
#2010-11-05|1174.46
#2010-11-08|1166.45
#2010-11-09|1161.10
#2010-11-10|1145.11
#2010-11-11|1137.31
#2010-11-12|1114.18
#2010-11-15|1108.67
#2010-11-16|1089.63
#2010-11-17|1082.48
#2010-11-18|1098.05
#2010-11-19|1091.61
#2010-11-22|1089.45
#2010-11-23|1065.42
#2010-11-24|1070.32
#2010-11-25| .
#2010-11-26|1055.27
#2010-11-29|1057.34
#2010-11-30|1053.82
#2010-12-01|1072.64
#2010-12-02|1089.46
#2010-12-03|1085.87
#2010-12-06|1079.97
#2010-12-07|1084.26
#2010-12-08|1069.99
#2010-12-09|1063.66
#2010-12-10|1064.50
#2010-12-13|1073.53
#2010-12-14|1078.50
#2010-12-15|1064.91
#2010-12-16|1056.32
#2010-12-17|1060.04
#2010-12-20|1053.06
#2010-12-21|1067.46
#2010-12-22|1067.28
#2010-12-23|1065.96
#2010-12-24| .
#2010-12-27|1062.05
#2010-12-28|1056.78
#2010-12-29|1074.41
#2010-12-30|1081.00
#2010-12-31|1088.37
#2011-01-03|1100.52
#2011-01-04|1101.62
#2011-01-05|1100.25
#2011-01-06|1090.99
#2011-01-07|1080.76
#2011-01-10|1067.22
#2011-01-11|1074.20
#2011-01-12|1092.63
#2011-01-13|1099.15
#2011-01-14|1097.26
#2011-01-17| .
#2011-01-18|1084.83
#2011-01-19|1087.74
#2011-01-20|1069.68
#2011-01-21|1065.65
#2011-01-24|1061.59
#2011-01-25|1059.84
#2011-01-26|1066.69
#2011-01-27|1059.52
#2011-01-28|1046.01
#2011-01-31|1039.41
#2011-02-01|1043.28
#2011-02-02|1050.50
#2011-02-03|1046.97
#2011-02-04|1042.10
#2011-02-07|1039.79
#2011-02-08|1042.48
#2011-02-09|1028.75
#2011-02-10|1007.77
#2011-02-11|1017.36
#2011-02-14|1030.74
#2011-02-15|1028.80
#2011-02-16|1041.08
#2011-02-17|1046.10
#2011-02-18|1056.70
#2011-02-21| .
#2011-02-22|1031.69
#2011-02-23|1025.34
#2011-02-24|1012.76
#2011-02-25|1026.74
#2011-02-28|1040.00
#2011-03-01|1045.68
#2011-03-02|1042.32
#2011-03-03|1056.67
#2011-03-04|1068.43
#2011-03-07|1063.73
#2011-03-08|1072.29
#2011-03-09|1079.26
#2011-03-10|1066.54
#2011-03-11|1055.60
#2011-03-14|1059.78
#2011-03-15|1041.32
#2011-03-16|1045.25
#2011-03-17|1041.02
#2011-03-18|1046.17
#2011-03-21|1056.76
#2011-03-22|1066.68
#2011-03-23|1068.32
#2011-03-24|1080.23
#2011-03-25|1093.82
#2011-03-28|1087.45
#2011-03-29|1087.76
#2011-03-30|1107.43
#2011-03-31|1119.61
#2011-04-01|1131.94
#2011-04-04|1144.78
#2011-04-05|1144.33
#2011-04-06|1149.31
#2011-04-07|1150.19
#2011-04-08|1151.02
#2011-04-11|1143.88
#2011-04-12|1128.57
#2011-04-13|1137.69
#2011-04-14|1130.06
#2011-04-15|1131.67
#2011-04-18|1114.45
#2011-04-19|1113.20
#2011-04-20|1138.39
#2011-04-21|1145.60
#2011-04-22| .
#2011-04-25|1145.46
#2011-04-26|1145.19
#2011-04-27|1143.92
#2011-04-28|1138.10
#2011-04-29|1141.87
#2011-05-02|1139.61
#2011-05-03|1122.68
#2011-05-04|1111.04
#2011-05-05|1105.04
#2011-05-06|1113.24
#2011-05-09|1109.98
#2011-05-10|1115.10
#2011-05-11|1113.46
#2011-05-12|1098.79
#2011-05-13|1097.87
#2011-05-16|1087.57
#2011-05-17|1084.54
#2011-05-18|1087.88
#2011-05-19|1089.47
#2011-05-20|1088.66
#2011-05-23|1065.10
#2011-05-24|1075.88
#2011-05-25|1069.91
#2011-05-26|1080.79
#2011-05-27|1092.22
#2011-05-30| .
#2011-05-31|1111.82
#2011-06-01|1108.11
#2011-06-02|1100.26
#2011-06-03|1094.50
#2011-06-06|1090.33
#2011-06-07|1095.65
#2011-06-08|1085.86
#2011-06-09|1076.81
#2011-06-10|1069.29
#2011-06-13|1073.45
#2011-06-14|1079.92
#2011-06-15|1072.24
#2011-06-16|1054.86
#2011-06-17|1057.28
#2011-06-20|1050.33
#2011-06-21|1054.26
#2011-06-22|1052.98
#2011-06-23|1040.50
#2011-06-24|1058.68
#2011-06-27|1056.88
#2011-06-28|1064.00
#2011-06-29|1070.47
#2011-06-30|1083.94
#2011-07-01|1091.52
#2011-07-04| .
#2011-07-05|1100.68
#2011-07-06|1084.03
#2011-07-07|1089.61
#2011-07-08|1086.32
#2011-07-11|1062.52
#2011-07-12|1039.87
#2011-07-13|1057.30
#2011-07-14|1052.88
#2011-07-15|1048.99
#2011-07-18|1042.29
#2011-07-19|1053.00
#2011-07-20|1058.27
#2011-07-21|1064.41
#2011-07-22|1077.62
#2011-07-25|1073.07
#2011-07-26|1083.65
#2011-07-27|1078.33
#2011-07-28|1074.47
#2011-07-29|1072.02
#2011-08-01|1080.67
#2011-08-02|1056.23
#2011-08-03|1037.03
#2011-08-04|1021.47
#2011-08-05| 994.51
#2011-08-08| 952.72
#2011-08-09| 923.37
#2011-08-10| 925.90
#2011-08-11| 931.84
#2011-08-12| 931.59
#2011-08-15| 958.21
#2011-08-16| 959.26
#2011-08-17| 962.68
#2011-08-18| 939.12
#2011-08-19| 917.23
#2011-08-22| 913.83
#2011-08-23| 925.74
#2011-08-24| 911.51
#2011-08-25| 913.59
#2011-08-26| 914.88
#2011-08-29| 942.01
#2011-08-30| 951.32
#2011-08-31| 967.91
#2011-09-01| 974.89
#2011-09-02| 960.43
#2011-09-05| .
#2011-09-06| 932.43
#2011-09-07| 950.01
#2011-09-08| 954.78
#2011-09-09| 935.33
#2011-09-12| 902.55
#2011-09-13| 898.16
#2011-09-14| 890.97
#2011-09-15| 898.00
#2011-09-16| 912.71
#2011-09-19| 885.29
#2011-09-20| 889.24
#2011-09-21| 877.43
#2011-09-22| 822.31
#2011-09-23| 801.68
#2011-09-26| 790.14
#2011-09-27| 837.03
#2011-09-28| 828.96
#2011-09-29| 832.83
#2011-09-30| 810.75
#2011-10-03| 778.82
#2011-10-04| 756.42
#2011-10-05| 761.77
#2011-10-06| 794.30
#2011-10-07| 814.10
#2011-10-10| 827.39
#2011-10-11| 848.07
#2011-10-12| 864.86
#2011-10-13| 872.65
#2011-10-14| 872.42
#2011-10-17| 877.52
#2011-10-18| 853.48
#2011-10-19| 864.74
#2011-10-20| 845.06
#2011-10-21| 856.66
#2011-10-24| 883.39
#2011-10-25| 888.71
#2011-10-26| 891.38
#2011-10-27| 925.69
#2011-10-28| 946.52
#2011-10-31| 934.79
#2011-11-01| 904.76
#2011-11-02| 915.06
#2011-11-03| 907.77
#2011-11-04| 919.29
#2011-11-07| 912.98
#2011-11-08| 914.64
#2011-11-09| 908.75
#2011-11-10| 876.67
#2011-11-11| 886.94
#2011-11-14| 890.06
#2011-11-15| 884.27
#2011-11-16| 876.05
#2011-11-17| 866.29
#2011-11-18| 848.47
#2011-11-21| 827.18
#2011-11-22| 825.06
#2011-11-23| 805.23
#2011-11-24| .
#2011-11-25| 803.16
#2011-11-28| 824.69
#2011-11-29| 828.64
#2011-11-30| 843.94
#2011-12-01| 881.96
#2011-12-02| 892.39
#2011-12-05| 896.82
#2011-12-06| 885.96
#2011-12-07| 894.78
#2011-12-08| 885.39
#2011-12-09| 870.60
#2011-12-12| 861.19
#2011-12-13| 854.16
#2011-12-14| 845.38
#2011-12-15| 838.76
#2011-12-16| 847.18
#2011-12-19| 837.43
#2011-12-20| 844.29
#2011-12-21| 857.90
#2011-12-22| 862.20
#2011-12-23| 866.57
#2011-12-26| .
#2011-12-27| 863.90
#2011-12-28| 852.88
#2011-12-29| 851.24
#2011-12-30| 853.00
#2012-01-02| .
#2012-01-03| 871.79
#2012-01-04| 867.53
#2012-01-05| 863.88
#2012-01-06| 857.86
#2012-01-09| 866.06
#2012-01-10| 883.97
#2012-01-11| 885.84
#2012-01-12| 893.66
#2012-01-13| 896.19
#2012-01-16| .
#2012-01-17| 919.55
#2012-01-18| 925.61
#2012-01-19| 939.88
#2012-01-20| 944.61
#2012-01-23| 947.74
#2012-01-24| 947.29
#2012-01-25| 947.15
#2012-01-26| 968.60
#2012-01-27| 973.42
#2012-01-30| 957.26
#2012-01-31| 968.68
#2012-02-01| 975.27
#2012-02-02| 991.77
#2012-02-03| 998.28
#2012-02-06| 999.17
#2012-02-07| 996.71
#2012-02-08|1007.94
#2012-02-09|1005.64
#2012-02-10| 986.67
#2012-02-13| 997.99
#2012-02-14| 995.89
#2012-02-15|1010.02
#2012-02-16|1001.21
#2012-02-17|1013.59
#2012-02-20| .
#2012-02-21|1020.91
#2012-02-22|1016.31
#2012-02-23|1010.14
#2012-02-24|1012.35
#2012-02-27| 997.73
#2012-02-28|1015.46
#2012-02-29|1022.44
#2012-03-01|1019.14
#2012-03-02|1024.07
#2012-03-05|1007.60
#2012-03-06| 982.50
#2012-03-07| 979.48
#2012-03-08| 996.83
#2012-03-09|1004.00
#2012-03-12| 998.65
#2012-03-13|1013.09
#2012-03-14|1014.59
#2012-03-15|1013.10
#2012-03-16|1013.68
#2012-03-19|1006.79
#2012-03-20| 997.79
#2012-03-21| 997.05
#2012-03-22| 988.35
#2012-03-23| 983.85
#2012-03-26| 980.90
#2012-03-27| 993.04
#2012-03-28| 983.49
#2012-03-29| 970.76
#2012-03-30| 977.02
#2012-04-02| 983.72
#2012-04-03| 995.41
#2012-04-04| 980.45
#2012-04-05| 972.47
#2012-04-06| .
#2012-04-09| 963.46
#2012-04-10| 958.26
#2012-04-11| 959.23
#2012-04-12| 973.97
#2012-04-13| 978.92
#2012-04-16| 971.39
#2012-04-17| 970.21
#2012-04-18| 968.82
#2012-04-19| 972.80
#2012-04-20| 973.49
#2012-04-23| 957.15
#2012-04-24| 958.68
#2012-04-25| 954.79
#2012-04-26| 959.00
#2012-04-27| 959.32
#2012-04-30| 969.67
#2012-05-01| 969.32
#2012-05-02| 971.98
#2012-05-03| 960.44
#2012-05-04| 953.50
#2012-05-07| 943.15
#2012-05-08| 937.80
#2012-05-09| 923.53
#2012-05-10| 925.29
#2012-05-11| 917.11
#2012-05-14| 896.28
#2012-05-15| 892.34
#2012-05-16| 873.61
#2012-05-17| 864.71
#2012-05-18| 854.07
#2012-05-21| 859.78
#2012-05-22| 866.76
#2012-05-23| 847.48
#2012-05-24| 852.13
#2012-05-25| 853.38
#2012-05-28| .
#2012-05-29| 872.47
#2012-05-30| 859.87
#2012-05-31| 866.46
#2012-06-01| 858.39
#2012-06-04| 849.32
#2012-06-05| 854.58
#2012-06-06| 872.83
#2012-06-07| 883.86
#2012-06-08| 867.96
#2012-06-11| 875.36
#2012-06-12| 874.76
#2012-06-13| 881.41
#2012-06-14| 877.96
#2012-06-15| 896.09
#2012-06-18| 897.45
#2012-06-19| 905.24
#2012-06-20| 907.66
#2012-06-21| 897.61
#2012-06-22| 886.11
#2012-06-25| 873.66
#2012-06-26| 874.68
#2012-06-27| 884.04
#2012-06-28| 874.52
#2012-06-29| 905.35
#2012-07-02| 910.15
#2012-07-03| 924.20
#2012-07-04| .
#2012-07-05| 918.80
#2012-07-06| 906.94
#2012-07-09| 898.19
#2012-07-10| 899.75
#2012-07-11| 893.67
#2012-07-12| 875.54
#2012-07-13| 885.03
#2012-07-16| 885.36
#2012-07-17| 892.80
#2012-07-18| 893.58
#2012-07-19| 902.08
#2012-07-20| 899.15
#2012-07-23| 875.29
#2012-07-24| 875.43
#2012-07-25| 878.63
#2012-07-26| 884.04
#2012-07-27| 904.96
#2012-07-30| 918.62
#2012-07-31| 926.86
#2012-08-01| 928.98
#2012-08-02| 920.97
#2012-08-03| 930.12
#2012-08-06| 941.68
#2012-08-07| 942.98
#2012-08-08| 944.09
#2012-08-09| 949.16
#2012-08-10| 946.90
#2012-08-13| 943.43
#2012-08-14| 949.50
#2012-08-15| 945.91
#2012-08-16| 945.10
#2012-08-17| 945.52
#2012-08-20| 942.20
#2012-08-21| 947.02
#2012-08-22| 942.85
#2012-08-23| 948.98
#2012-08-24| 937.75
#2012-08-27| 933.88
#2012-08-28| 932.84
#2012-08-29| 926.09
#2012-08-30| 913.59
#2012-08-31| 914.92
#2012-09-03| .
#2012-09-04| 912.90
#2012-09-05| 904.98
#2012-09-06| 912.94
#2012-09-07| 933.00
#2012-09-10| 928.16
#2012-09-11| 926.76
#2012-09-12| 934.13
#2012-09-13| 934.91
#2012-09-14| 964.73
#2012-09-17| 966.78
#2012-09-18| 961.59
#2012-09-19| 970.05
#2012-09-20| 961.37
#2012-09-21| 973.72
#2012-09-24| 968.82
#2012-09-25| 962.62
#2012-09-26| 953.82
#2012-09-27| 962.21
#2012-09-28| 965.39
#2012-10-01| 969.54
#2012-10-02| 971.92
#2012-10-03| 969.27
#2012-10-04| 973.67
#2012-10-05| 974.46
#2012-10-08| 962.12
#2012-10-09| 960.40
#2012-10-10| 960.34
#2012-10-11| 972.04
#2012-10-12| 975.30
#2012-10-15| 974.11
#2012-10-16| 977.34
#2012-10-17| 986.90
#2012-10-18| 989.45
#2012-10-19| 984.38
#2012-10-22| 987.49
#2012-10-23| 978.20
#2012-10-24| 977.61
#2012-10-25| 983.38
#2012-10-26| 975.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.34
#2012-11-01| 988.43
#2012-11-02| 993.55
#2012-11-05| 988.20
#2012-11-06| 992.32
#2012-11-07| 992.12
#2012-11-08| 978.65
#2012-11-09| 972.37
#2012-11-12| 971.58
#2012-11-13| 965.66
#2012-11-14| 969.47
#2012-11-15| 963.78
#2012-11-16| 962.50
#2012-11-19| 969.41
#2012-11-20| 968.55
#2012-11-21| 973.17
#2012-11-22| .
#2012-11-23| 985.87
#2012-11-26| 985.61
#2012-11-27| 985.86
#2012-11-28| 980.02
#2012-11-29| 993.42
#2012-11-30|1000.00
#2012-12-03|1002.32
#2012-12-04|1002.05
#2012-12-05|1015.22
#2012-12-06|1021.38
#2012-12-07|1021.34
#2012-12-10|1026.83
#2012-12-11|1034.08
#2012-12-12|1043.59
#2012-12-13|1042.90
#2012-12-14|1044.64
#2012-12-17|1044.57
#2012-12-18|1050.70
#2012-12-19|1059.97
#2012-12-20|1059.37
#2012-12-21|1050.92
#2012-12-24|1053.49
#2012-12-25|1054.58
#2012-12-26|1056.34
#2012-12-27|1058.08
#2012-12-28|1061.76
#2012-12-31|1060.54
#2013-01-01|1061.62
#2013-01-02|1085.16
#2013-01-03|1093.89
#2013-01-04|1088.76
#2013-01-07|1090.05
#2013-01-08|1087.32
#2013-01-09|1092.44
#2013-01-10|1094.26
#2013-01-11|1090.63
#2013-01-14|1105.44
#2013-01-15|1103.17
#2013-01-16|1102.33
#2013-01-17|1108.11
#2013-01-18|1117.55
#2013-01-21|1114.22
#2013-01-22|1116.08
#2013-01-23|1114.85
#2013-01-24|1113.65
#2013-01-25|1114.69
#2013-01-28|1114.13
#2013-01-29|1113.36
#2013-01-30|1109.00
#2013-01-31|1110.25
#2013-02-01|1118.32
#2013-02-04|1117.38
#2013-02-05|1107.75
#2013-02-06|1103.02
#2013-02-07|1094.84
#2013-02-08|1098.13
#2013-02-11|1095.01
#2013-02-12|1097.76
#2013-02-13|1104.14
#2013-02-14|1106.87
#2013-02-15|1110.37
#2013-02-18|1109.54
#2013-02-19|1106.41
#2013-02-20|1112.15
#2013-02-21|1093.33
#2013-02-22|1094.92
#2013-02-25|1100.52
#2013-02-26|1084.07
#2013-02-27|1087.78
#2013-02-28|1102.98
#2013-03-01|1098.91
#2013-03-04|1089.98
#2013-03-05|1097.98
#2013-03-06|1108.49
#2013-03-07|1106.34
#2013-03-08|1119.76
#2013-03-11|1119.26
#2013-03-12|1112.92
#2013-03-13|1100.70
#2013-03-14|1104.17
#2013-03-15|1100.40
#2013-03-18|1087.69
#2013-03-19|1079.16
#2013-03-20|1085.23
#2013-03-21|1078.07
#2013-03-22|1070.19
#2013-03-25|1080.72
#2013-03-26|1088.73
#2013-03-27|1094.03
#2013-03-28|1097.02
#2013-03-29|1098.80
#2013-04-01|1095.35
#2013-04-02|1091.74
#2013-04-03|1085.07
#2013-04-04|1079.10
#2013-04-05|1069.47
#2013-04-08|1071.89
#2013-04-09|1080.68
#2013-04-10|1090.52
#2013-04-11|1099.00
#2013-04-12|1092.96
#2013-04-15|1079.87
#2013-04-16|1083.45
#2013-04-17|1072.23
#2013-04-18|1066.19
#2013-04-19|1083.79
#2013-04-22|1084.99
#2013-04-23|1081.90
#2013-04-24|1089.98
#2013-04-25|1097.63
#2013-04-26|1092.60
#2013-04-29|1097.22
#2013-04-30|1109.10
#2013-05-01|1108.60
#2013-05-02|1106.31
#2013-05-03|1105.37
#2013-05-06|1111.79
#2013-05-07|1127.83
#2013-05-08|1138.08
#2013-05-09|1133.94
#2013-05-10|1128.16
#2013-05-13|1118.70
#2013-05-14|1122.26
#2013-05-15|1125.05
#2013-05-16|1123.83
#2013-05-17|1125.08
#2013-05-20|1128.77
#2013-05-21|1125.84
#2013-05-22|1129.11
#2013-05-23|1103.62
#2013-05-24|1104.86
#2013-05-27|1102.85
#2013-05-28|1105.58
#2013-05-29|1089.31
#2013-05-30|1082.08
#2013-05-31|1072.25
#2013-06-03|1059.13
#2013-06-04|1064.12
#2013-06-05|1047.75
#2013-06-06|1042.14
#2013-06-07|1040.32
#2013-06-10|1032.57
#2013-06-11|1011.88
#2013-06-12|1010.77
#2013-06-13| 997.50
#2013-06-14|1011.51
#2013-06-17|1015.26
#2013-06-18|1005.43
#2013-06-19| 998.17
#2013-06-20| 952.83
#2013-06-21| 948.21
#2013-06-24| 927.50
#2013-06-25| 932.39
#2013-06-26| 954.93
#2013-06-27| 968.02
#2013-06-28| 984.19
#2013-07-01| 986.45
#2013-07-02| 971.36
#2013-07-03| 945.82
#2013-07-04| 954.70
#2013-07-05| 952.09
#2013-07-08| 938.48
#2013-07-09| 942.51
#2013-07-10| 945.50
#2013-07-11| 975.14
#2013-07-12| 977.11
#2013-07-15| 985.84
#2013-07-16| 985.39
#2013-07-17| 993.78
#2013-07-18| 993.94
#2013-07-19| 987.64
#2013-07-22| 989.96
#2013-07-23|1009.46
#2013-07-24|1004.61
#2013-07-25| 997.91
#2013-07-26| 994.32
#2013-07-29| 986.91
#2013-07-30| 988.66
#2013-07-31| 981.81
#2013-08-01| 990.66
#2013-08-02| 991.35
#2013-08-05| 989.20
#2013-08-06| 977.28
#2013-08-07| 971.38
#2013-08-08| 981.70
#2013-08-09| 987.90
#2013-08-12| 998.22
#2013-08-13|1007.83
#2013-08-14|1009.91
#2013-08-15|1000.23
#2013-08-16| 993.98
#2013-08-19| 975.53
#2013-08-20| 960.73
#2013-08-21| 950.09
#2013-08-22| 943.64
#2013-08-23| 953.81
#2013-08-26| 951.43
#2013-08-27| 930.22
#2013-08-28| 922.57
#2013-08-29| 931.75
#2013-08-30| 938.24
#2013-09-02| 950.75
#2013-09-03| 948.94
#2013-09-04| 951.85
#2013-09-05| 961.62
#2013-09-06| 970.53
#2013-09-09| 994.00
#2013-09-10|1014.24
#2013-09-11|1016.26
#2013-09-12|1017.32
#2013-09-13|1014.24
#2013-09-16|1032.91
#2013-09-17|1036.91
#2013-09-18|1040.29
#2013-09-19|1075.48
#2013-09-20|1062.00
#2013-09-23|1058.15
#2013-09-24|1050.79
#2013-09-25|1048.12
#2013-09-26|1043.25
#2013-09-27|1038.08
#2013-09-30|1020.48
#2013-10-01|1033.43
#2013-10-02|1033.75
#2013-10-03|1044.76
#2013-10-04|1046.77
#2013-10-07|1043.38
#2013-10-08|1047.28
#2013-10-09|1045.58
#2013-10-10|1056.54
#2013-10-11|1067.46
#2013-10-14|1069.94
#2013-10-15|1074.03
#2013-10-16|1078.79
#2013-10-17|1080.39
#2013-10-18|1090.47
#2013-10-21|1088.05
#2013-10-22|1088.50
#2013-10-23|1075.33
#2013-10-24|1073.47
#2013-10-25|1070.46
#2013-10-28|1075.51
#2013-10-29|1085.00
#2013-10-30|1091.86
#2013-10-31|1084.64
#2013-11-01|1075.03
#2013-11-04|1074.60
#2013-11-05|1062.80
#2013-11-06|1060.19
#2013-11-07|1050.95
#2013-11-08|1034.68
#2013-11-11|1034.70
#2013-11-12|1028.85
#2013-11-13|1016.44
#2013-11-14|1028.56
#2013-11-15|1043.62
#2013-11-18|1065.97
#2013-11-19|1062.05
#2013-11-20|1057.77
#2013-11-21|1041.58
#2013-11-22|1045.65
#2013-11-25|1046.89
#2013-11-26|1040.21
#2013-11-27|1043.80
#2013-11-28|1044.67
#2013-11-29|1049.49
#2013-12-02|1045.32
#2013-12-03|1035.38
#2013-12-04|1026.71
#2013-12-05|1029.02
#2013-12-06|1036.02
#2013-12-09|1044.79
#2013-12-10|1043.30
#2013-12-11|1030.50
#2013-12-12|1019.97
#2013-12-13|1020.31
#2013-12-16|1020.24
#2013-12-17|1017.49
#2013-12-18|1021.09
#2013-12-19|1016.62
#2013-12-20|1013.30
#2013-12-23|1014.83
#2013-12-24|1019.87
#2013-12-25|1018.95
#2013-12-26|1016.89
#2013-12-27|1015.33
#2013-12-30|1020.20
#2013-12-31|1021.99
#2014-01-01|1022.23
#2014-01-02|1010.46
#2014-01-03| 998.13
#2014-01-06| 991.71
#2014-01-07| 992.01
#2014-01-08| 993.12
#2014-01-09| 982.55
#2014-01-10| 988.97
#2014-01-13| 998.06
#2014-01-14| 995.98
#2014-01-15| 995.63
#2014-01-16| 989.99
#2014-01-17| 983.76
#2014-01-20| 978.40
#2014-01-21| 986.39
#2014-01-22| 991.67
#2014-01-23| 977.24
#2014-01-24| 962.24
#2014-01-27| 947.24
#2014-01-28| 947.60
#2014-01-29| 949.51
#2014-01-30| 945.36
#2014-01-31| 945.42
#2014-02-03| 937.06
#2014-02-04| 931.49
#2014-02-05| 932.91
#2014-02-06| 945.10
#2014-02-07| 951.13
#2014-02-10| 944.41
#2014-02-11| 957.00
#2014-02-12| 966.21
#2014-02-13| 956.61
#2014-02-14| 967.44
#2014-02-17| 978.71
#2014-02-18| 972.74
#2014-02-19| 973.55
#2014-02-20| 964.48
#2014-02-21| 971.24
#2014-02-24| 975.23
#2014-02-25| 969.79
#2014-02-26| 964.39
#2014-02-27| 970.35
#2014-02-28| 973.71
#2014-03-03| 953.78
#2014-03-04| 962.87
#2014-03-05| 963.96
#2014-03-06| 975.38
#2014-03-07| 973.73
#2014-03-10| 961.68
#2014-03-11| 960.82
#2014-03-12| 949.67
#2014-03-13| 947.31
#2014-03-14| 946.60
#2014-03-17| 955.74
#2014-03-18| 963.24
#2014-03-19| 964.03
#2014-03-20| 953.99
#2014-03-21| 958.37
#2014-03-24| 969.66
#2014-03-25| 978.88
#2014-03-26| 995.25
#2014-03-27|1000.97
#2014-03-28|1013.02
#2014-03-31|1024.81
#2014-04-01|1028.72
#2014-04-02|1031.39
#2014-04-03|1026.92
#2014-04-04|1034.41
#2014-04-07|1040.74
#2014-04-08|1050.55
#2014-04-09|1052.17
#2014-04-10|1054.05
#2014-04-11|1049.68
#2014-04-14|1047.50
#2014-04-15|1031.91
#2014-04-16|1034.76
#2014-04-17|1046.16
#2014-04-18|1046.58
#2014-04-21|1047.72
#2014-04-22|1044.92
#2014-04-23|1039.20
#2014-04-24|1038.48
#2014-04-25|1028.57
#2014-04-28|1030.93
#2014-04-29|1039.90
#2014-04-30|1037.98
#2014-05-01|1038.78
#2014-05-02|1046.57
#2014-05-05|1045.51
#2014-05-06|1048.06
#2014-05-07|1049.80
#2014-05-08|1055.38
#2014-05-09|1057.50
#2014-05-12|1064.74
#2014-05-13|1067.29
#2014-05-14|1078.74
#2014-05-15|1074.79
#2014-05-16|1080.48
#2014-05-19|1086.20
#2014-05-20|1076.88
#2014-05-21|1075.84
#2014-05-22|1089.04
#2014-05-23|1091.48
#2014-05-26|1088.16
#2014-05-27|1081.26
#2014-05-28|1090.25
#2014-05-29|1091.02
#2014-05-30|1080.52
#2014-06-02|1083.59
#2014-06-03|1088.73
#2014-06-04|1084.58
#2014-06-05|1088.96
#2014-06-06|1100.63
#2014-06-09|1109.17
#2014-06-10|1116.40
#2014-06-11|1116.41
#2014-06-12|1112.14
#2014-06-13|1110.92
#2014-06-16|1106.49
#2014-06-17|1101.93
#2014-06-18|1099.84
#2014-06-19|1108.00
#2014-06-20|1102.03
#2014-06-23|1100.71
#2014-06-24|1107.68
#2014-06-25|1098.30
#2014-06-26|1100.37
#2014-06-27|1098.97
#2014-06-30|1101.83
#2014-07-01|1101.71
#2014-07-02|1109.12
#2014-07-03|1109.41
#2014-07-04|1111.28
#2014-07-07|1113.76
#2014-07-08|1116.05
#2014-07-09|1112.72
#2014-07-10|1116.53
#2014-07-11|1113.11
#2014-07-14|1122.38
#2014-07-15|1125.76
#2014-07-16|1126.73
#2014-07-17|1123.72
#2014-07-18|1128.56
#2014-07-21|1129.38
#2014-07-22|1137.89
#2014-07-23|1144.72
#2014-07-24|1150.09
#2014-07-25|1148.48
#2014-07-28|1153.64
#2014-07-29|1155.21
#2014-07-30|1153.11
#2014-07-31|1141.66
#2014-08-01|1138.26
#2014-08-04|1145.55
#2014-08-05|1140.22
#2014-08-06|1131.06
#2014-08-07|1125.84
#2014-08-08|1118.06
#2014-08-11|1134.94
#2014-08-12|1137.38
#2014-08-13|1142.49
#2014-08-14|1149.22
#2014-08-15|1148.58
#2014-08-18|1151.37
#2014-08-19|1161.74
#2014-08-20|1160.92
#2014-08-21|1161.13
#2014-08-22|1162.04
#2014-08-25|1166.94
#2014-08-26|1169.52
#2014-08-27|1176.93
#2014-08-28|1169.55
#2014-08-29|1171.15
#2014-09-01|1174.13
#2014-09-02|1174.46
#2014-09-03|1195.32
#2014-09-04|1192.20
#2014-09-05|1193.45
#2014-09-08|1190.61
#2014-09-09|1179.29
#2014-09-10|1165.61
#2014-09-11|1157.87
#2014-09-12|1146.92
#2014-09-15|1140.48
#2014-09-16|1143.28
#2014-09-17|1152.06
#2014-09-18|1148.08
#2014-09-19|1144.23
#2014-09-22|1133.27
#2014-09-23|1126.73
#2014-09-24|1127.03
#2014-09-25|1112.75
#2014-09-26|1112.93
#2014-09-29|1092.81
#2014-09-30|1083.85
#2014-10-01|1076.22
#2014-10-02|1074.05
#2014-10-03|1075.79
#2014-10-06|1091.97
#2014-10-07|1094.36
#2014-10-08|1085.96
#2014-10-09|1101.21
#2014-10-10|1080.86
#2014-10-13|1094.54
#2014-10-14|1095.13
#2014-10-15|1083.78
#2014-10-16|1070.30
#2014-10-17|1085.64
#2014-10-20|1088.45
#2014-10-21|1085.08
#2014-10-22|1092.87
#2014-10-23|1083.87
#2014-10-24|1088.01
#2014-10-27|1080.37
#2014-10-28|1102.70
#2014-10-29|1112.72
#2014-10-30|1119.96
#2014-10-31|1125.66
#2014-11-03|1116.70
#2014-11-04|1119.42
#2014-11-05|1111.36
#2014-11-06|1101.53
#2014-11-07|1096.65
#2014-11-10|1102.01
#2014-11-11|1104.03
#2014-11-12|1109.39
#2014-11-13|1106.18
#2014-11-14|1102.75
#2014-11-17|1097.59
#2014-11-18|1102.01
#2014-11-19|1107.18
#2014-11-20|1104.82
#2014-11-21|1123.34
#2014-11-24|1128.62
#2014-11-25|1129.03
#2014-11-26|1136.85
#2014-11-27|1135.23
#2014-11-28|1136.64
#2014-12-01|1114.58
#2014-12-02|1118.13
#2014-12-03|1119.54
#2014-12-04|1123.18
#2014-12-05|1127.61
#2014-12-08|1126.71
#2014-12-09|1110.31
#2014-12-10|1105.26
#2014-12-11|1096.28
#2014-12-12|1082.91
#2014-12-15|1067.81
#2014-12-16|1050.48
#2014-12-17|1069.82
#2014-12-18|1086.07
#2014-12-19|1093.54
#2014-12-22|1108.91
#2014-12-23|1103.37
#2014-12-24|1099.74
#2014-12-25|1098.74
#2014-12-26|1100.34
#2014-12-29|1110.06
#2014-12-30|1104.98
#2014-12-31|1111.05
#2015-01-01|1111.36
#2015-01-02|1109.00
#2015-01-05|1095.93
#2015-01-06|1087.53
#2015-01-07|1093.81
#2015-01-08|1108.66
#2015-01-09|1108.94
#2015-01-12|1099.31
#2015-01-13|1104.56
#2015-01-14|1102.79
#2015-01-15|1106.81
#2015-01-16|1101.43
#2015-01-19|1088.34
#2015-01-20|1096.71
#2015-01-21|1115.65
#2015-01-22|1126.53
#2015-01-23|1136.18
#2015-01-26|1136.11
#2015-01-27|1137.41
#2015-01-28|1129.20
#2015-01-29|1114.54
#2015-01-30|1100.03
#2015-02-02|1098.81
#2015-02-03|1109.97
#2015-02-04|1113.56
#2015-02-05|1114.13
#2015-02-06|1107.42
#2015-02-09|1097.99
#2015-02-10|1093.68
#2015-02-11|1085.78
#2015-02-12|1099.35
#2015-02-13|1114.88
#2015-02-16|1112.44
#2015-02-17|1112.30
#2015-02-18|1112.82
#2015-02-19|1112.90
#2015-02-20|1110.90
#2015-02-23|1110.42
#2015-02-24|1115.22
#2015-02-25|1116.30
#2015-02-26|1117.56
#2015-02-27|1114.20
#2015-03-02|1113.23
#2015-03-03|1106.50
#2015-03-04|1091.89
#2015-03-05|1087.08
#2015-03-06|1080.24
#2015-03-09|1071.05
#2015-03-10|1054.36
#2015-03-11|1054.49
#2015-03-12|1065.14
#2015-03-13|1055.97
#2015-03-16|1062.19
#2015-03-17|1071.11
#2015-03-18|1081.28
#2015-03-19|1087.89
#2015-03-20|1091.89
#2015-03-23|1096.23
#2015-03-24|1092.49
#2015-03-25|1089.54
#2015-03-26|1079.02
#2015-03-27|1071.90
#2015-03-30|1084.86
#2015-03-31|1090.77
#2015-04-01|1103.24
#2015-04-02|1112.64
#2015-04-03|1120.60
#2015-04-06|1125.15
#2015-04-07|1123.06
#2015-04-08|1135.71
#2015-04-09|1143.73
#2015-04-10|1147.91
#2015-04-13|1169.86
#2015-04-14|1171.71
#2015-04-15|1183.75
#2015-04-16|1195.64
#2015-04-17|1179.81
#2015-04-20|1169.81
#2015-04-21|1186.33
#2015-04-22|1187.33
#2015-04-23|1191.09
#2015-04-24|1198.87
#2015-04-27|1200.06
#2015-04-28|1209.83
#2015-04-29|1203.64
#2015-04-30|1186.62
#2015-05-01|1184.62
#2015-05-04|1186.29
#2015-05-05|1179.50
#2015-05-06|1170.82
#2015-05-07|1154.09
#2015-05-08|1169.46
#2015-05-11|1170.19
#2015-05-12|1161.58
#2015-05-13|1166.74
#2015-05-14|1167.63
#2015-05-15|1179.92
#2015-05-18|1175.72
#2015-05-19|1176.21
#2015-05-20|1173.01
#2015-05-21|1168.22
#2015-05-22|1173.11
#2015-05-25|1166.00
#2015-05-26|1163.78
#2015-05-27|1159.25
#2015-05-28|1143.91
#2015-05-29|1140.84
#2015-06-01|1139.26
#2015-06-02|1137.86
#2015-06-03|1132.12
#2015-06-04|1129.47
#2015-06-05|1116.93
#2015-06-08|1118.14
#2015-06-09|1114.86
#2015-06-10|1123.12
#2015-06-11|1121.88
#2015-06-12|1123.85
#2015-06-15|1109.59
#2015-06-16|1106.78
#2015-06-17|1110.00
#2015-06-18|1117.65
#2015-06-19|1113.82
#2015-06-22|1130.37
#2015-06-23|1138.17
#2015-06-24|1139.61
#2015-06-25|1134.28
#2015-06-26|1125.30
#2015-06-29|1104.47
#2015-06-30|1118.18
#2015-07-01|1116.58
#2015-07-02|1115.53
#2015-07-03|1111.83
#2015-07-06|1091.57
#2015-07-07|1078.07
#2015-07-08|1045.51
#2015-07-09|1053.01
#2015-07-10|1075.86
#2015-07-13|1087.64
#2015-07-14|1086.85
#2015-07-15|1078.14
#2015-07-16|1081.39
#2015-07-17|1079.38
#2015-07-20|1071.69
#2015-07-21|1071.70
#2015-07-22|1063.58
#2015-07-23|1055.23
#2015-07-24|1042.75
#2015-07-27|1025.45
#2015-07-28|1022.54
#2015-07-29|1032.36
#2015-07-30|1025.58
#2015-07-31|1035.42
#2015-08-03|1033.03
#2015-08-04|1035.56
#2015-08-05|1033.67
#2015-08-06|1028.19
#2015-08-07|1030.17
#2015-08-10|1030.07
#2015-08-11|1018.69
#2015-08-12| 993.63
#2015-08-13| 991.51
#2015-08-14| 992.18
#2015-08-17| 981.84
#2015-08-18| 973.79
#2015-08-19| 964.22
#2015-08-20| 953.35
#2015-08-21| 936.51
#2015-08-24| 892.86
#2015-08-25| 905.67
#2015-08-26| 904.08
#2015-08-27| 931.26
#2015-08-28| 925.75
#2015-08-31| 923.35
#2015-09-01| 902.64
#2015-09-02| 892.39
#2015-09-03| 897.54
#2015-09-04| 881.77
#2015-09-07| 868.12
#2015-09-08| 885.59
#2015-09-09| 909.20
#2015-09-10| 899.33
#2015-09-11| 899.16
#2015-09-14| 907.55
#2015-09-15| 910.84
#2015-09-16| 926.32
#2015-09-17| 930.82
#2015-09-18| 928.02
#2015-09-21| 915.31
#2015-09-22| 901.05
#2015-09-23| 883.72
#2015-09-24| 876.84
#2015-09-25| 880.08
#2015-09-28| 870.19
#2015-09-29| 864.27
#2015-09-30| 875.64
#2015-10-01| 878.11
#2015-10-02| 884.77
#2015-10-05| 908.28
#2015-10-06| 916.33
#2015-10-07| 946.39
#2015-10-08| 944.88
#2015-10-09| 964.75
#2015-10-12| 969.54
#2015-10-13| 950.86
#2015-10-14| 948.71
#2015-10-15| 962.63
#2015-10-16| 963.97
#2015-10-19| 966.21
#2015-10-20| 962.50
#2015-10-21| 955.71
#2015-10-22| 958.35
#2015-10-23| 969.72
#2015-10-26| 966.43
#2015-10-27| 960.79
#2015-10-28| 953.00
#2015-10-29| 936.08
#2015-10-30| 937.76
#2015-11-02| 938.87
#2015-11-03| 946.94
#2015-11-04| 957.01
#2015-11-05| 954.17
#2015-11-06| 940.72
#2015-11-09| 930.84
#2015-11-10| 922.73
#2015-11-11| 922.67
#2015-11-12| 924.36
#2015-11-13| 911.78
#2015-11-16| 905.96
#2015-11-17| 916.33
#2015-11-18| 915.40
#2015-11-19| 931.47
#2015-11-20| 938.45
#2015-11-23| 932.98
#2015-11-24| 925.95
#2015-11-25| 920.40
#2015-11-26| 920.44
#2015-11-27| 909.13
#2015-11-30| 899.53
#2015-12-01| 909.31
#2015-12-02| 906.20
#2015-12-03| 906.61
#2015-12-04| 898.25
#2015-12-07| 894.14
#2015-12-08| 882.17
#2015-12-09| 884.25
#2015-12-10| 872.69
#2015-12-11| 853.79
#2015-12-14| 851.04
#2015-12-15| 860.33
#2015-12-16| 871.94
#2015-12-17| 887.26
#2015-12-18| 876.91
#2015-12-21| 879.58
#2015-12-22| 880.28
#2015-12-23| 890.79
#2015-12-24| 890.95
#2015-12-25| 891.01
#2015-12-28| 889.52
#2015-12-29| 890.11
#2015-12-30| 879.73
#2015-12-31| 880.35
#2016-01-01| 880.94
#2016-01-04| 853.41
#2016-01-05| 853.13
#2016-01-06| 843.87
#2016-01-07| 825.80
#2016-01-08| 826.29
#2016-01-11| 807.77
#2016-01-12| 807.98
#2016-01-13| 815.68
#2016-01-14| 808.14
#2016-01-15| 787.26
#2016-01-18| 778.53
#2016-01-19| 787.23
#2016-01-20| 767.48
#2016-01-21| 761.30
#2016-01-22| 784.31
#2016-01-25| 786.78
#2016-01-26| 780.48
#2016-01-27| 788.60
#2016-01-28| 797.89
#2016-01-29| 822.75
#2016-02-01| 820.76
#2016-02-02| 798.86
#2016-02-03| 794.82
#2016-02-04| 817.26
#2016-02-05| 823.93
#2016-02-08| 818.14
#2016-02-09| 813.68
#2016-02-10| 815.45
#2016-02-11| 796.96
#2016-02-12| 790.81
#2016-02-15| 809.86
#2016-02-16| 814.89
#2016-02-17| 817.43
#2016-02-18| 827.44
#2016-02-19| 819.69
#2016-02-22| 832.04
#2016-02-23| 825.83
#2016-02-24| 818.14
#2016-02-25| 813.48
#2016-02-26| 820.94
#2016-02-29| 819.89
#2016-03-01| 836.04
#2016-03-02| 857.77
#2016-03-03| 872.08
#2016-03-04| 890.00
#2016-03-07| 897.19
#2016-03-08| 889.04
#2016-03-09| 889.38
#2016-03-10| 892.73
#2016-03-11| 903.65
#2016-03-14| 906.47
#2016-03-15| 890.26
#2016-03-16| 887.67
#2016-03-17| 923.33
#2016-03-18| 932.72
#2016-03-21| 934.25
#2016-03-22| 931.54
#2016-03-23| 921.58
#2016-03-24| 910.42
#2016-03-25| 909.12
#2016-03-28| 909.99
#2016-03-29| 912.31
#2016-03-30| 939.05
#2016-03-31| 938.84
#2016-04-01| 930.18
#2016-04-04| 928.38
#2016-04-05| 909.29
#2016-04-06| 899.60
#2016-04-07| 899.12
#2016-04-08| 912.90
#2016-04-11| 924.26
#2016-04-12| 932.15
#2016-04-13| 948.35
#2016-04-14| 946.90
#2016-04-15| 946.81
#2016-04-18| 943.43
#2016-04-19| 955.26
#2016-04-20| 953.87
#2016-04-21| 957.72
#2016-04-22| 947.03
#2016-04-25| 939.20
#2016-04-26| 946.12
#2016-04-27| 948.23
#2016-04-28| 953.19
#2016-04-29| 949.77
#2016-05-02| 943.03
#2016-05-03| 922.34
#2016-05-04| 915.99
#2016-05-05| 908.11
#2016-05-06| 904.38
#2016-05-09| 903.63
#2016-05-10| 912.00
#2016-05-11| 912.38
#2016-05-12| 910.89
#2016-05-13| 897.57
#2016-05-16| 894.72
#2016-05-17| 896.08
#2016-05-18| 889.43
#2016-05-19| 875.80
#2016-05-20| 879.55
#2016-05-23| 882.90
#2016-05-24| 886.46
#2016-05-25| 902.37
#2016-05-26| 908.59
#2016-05-27| 911.51
#2016-05-30| 914.27
#2016-05-31| 910.85
#2016-06-01| 910.12
#2016-06-02| 916.73
#2016-06-03| 927.09
#2016-06-06| 937.99
#2016-06-07| 951.17
#2016-06-08| 958.92
#2016-06-09| 953.56
#2016-06-10| 935.87
#2016-06-13| 922.25
#2016-06-14| 915.00
#2016-06-15| 921.20
#2016-06-16| 910.65
#2016-06-17| 920.16
#2016-06-20| 934.83
#2016-06-21| 938.85
#2016-06-22| 944.20
#2016-06-23| 957.91
#2016-06-24| 926.02
#2016-06-27| 916.29
#2016-06-28| 930.35
#2016-06-29| 950.19
#2016-06-30| 961.74
#2016-07-01| 964.93
#2016-07-04| 968.79
#2016-07-05| 957.76
#2016-07-06| 948.19
#2016-07-07| 956.30
#2016-07-08| 959.50
#2016-07-11| 979.27
#2016-07-12| 991.48
#2016-07-13| 992.54
#2016-07-14|1008.31
#2016-07-15|1007.68
#2016-07-18|1008.46
#2016-07-19|1007.26
#2016-07-20|1012.31
#2016-07-21|1005.97
#2016-07-22|1002.99
#2016-07-25|1003.88
#2016-07-26|1000.50
#2016-07-27|1007.27
#2016-07-28|1007.13
#2016-07-29|1010.03
#2016-08-01|1018.86
#2016-08-02|1016.01
#2016-08-03|1009.77
#2016-08-04|1017.33
#2016-08-05|1030.99
#2016-08-08|1042.88
#2016-08-09|1047.08
#2016-08-10|1048.99
#2016-08-11|1059.44
#2016-08-12|1063.53
#2016-08-15|1071.50
#2016-08-16|1068.59
#2016-08-17|1064.19
#2016-08-18|1073.55
#2016-08-19|1067.25
#2016-08-22|1062.91
#2016-08-23|1063.77
#2016-08-24|1051.06
#2016-08-25|1054.51
#2016-08-26|1059.03
#2016-08-29|1051.59
#2016-08-30|1056.91
#2016-08-31|1057.01
#2016-09-01|1058.60
#2016-09-02|1068.26
#2016-09-05|1076.11
#2016-09-06|1092.85
#2016-09-07|1097.14
#2016-09-08|1098.09
#2016-09-09|1081.43
#2016-09-12|1057.68
#2016-09-13|1053.10
#2016-09-14|1052.33
#2016-09-15|1057.50
#2016-09-16|1052.35
#2016-09-19|1065.96
#2016-09-20|1068.13
#2016-09-21|1075.18
#2016-09-22|1092.20
#2016-09-23|1081.64
#2016-09-26|1067.09
#2016-09-27|1074.76
#2016-09-28|1076.35
#2016-09-29|1072.79
#2016-09-30|1061.80
#2016-10-03|1075.24
#2016-10-04|1081.77
#2016-10-05|1082.70
#2016-10-06|1082.58
#2016-10-07|1083.57
#2016-10-10|1084.12
#2016-10-11|1070.30
#2016-10-12|1064.05
#2016-10-13|1050.07
#2016-10-14|1062.83
#2016-10-17|1061.80
#2016-10-18|1082.52
#2016-10-19|1083.04
#2016-10-20|1086.98
#2016-10-21|1086.52
#2016-10-24|1097.15
#2016-10-25|1097.96
#2016-10-26|1088.22
#2016-10-27|1085.43
#2016-10-28|1082.76
#2016-10-31|1093.82
#2016-11-01|1086.75
#2016-11-02|1074.81
#2016-11-03|1065.81
#2016-11-04|1061.40
#2016-11-07|1080.24
#2016-11-08|1092.87
#2016-11-09|1068.30
#2016-11-10|1056.77
#2016-11-11|1029.56
#2016-11-14|1022.16
#2016-11-15|1023.80
#2016-11-16|1026.32
#2016-11-17|1023.67
#2016-11-18|1022.52
#2016-11-21|1025.63
#2016-11-22|1036.53
#2016-11-23|1030.95
#2016-11-24|1024.55
#2016-11-25|1027.35
#2016-11-28|1036.91
#2016-11-29|1028.24
#2016-11-30|1037.43
#2016-12-01|1025.54
#2016-12-02|1024.66
#2016-12-05|1027.62
#2016-12-06|1037.56
#2016-12-07|1043.12
#2016-12-08|1054.42
#2016-12-09|1058.46
#2016-12-12|1047.81
#2016-12-13|1053.31
#2016-12-14|1046.75
#2016-12-15|1030.79
#2016-12-16|1028.98
#2016-12-19|1022.80
#2016-12-20|1022.13
#2016-12-21|1024.10
#2016-12-22|1015.78
#2016-12-23|1024.47
#2016-12-26|1025.44
#2016-12-27|1027.34
#2016-12-28|1042.27
#2016-12-29|1052.96
#2016-12-30|1059.85
#2017-01-02|1057.43
#2017-01-03|1063.92
#2017-01-04|1066.73
#2017-01-05|1075.31
#2017-01-06|1076.57
#2017-01-09|1073.56
#2017-01-10|1079.71
#2017-01-11|1076.95
#2017-01-12|1092.15
#2017-01-13|1090.20
#2017-01-16|1081.78
#2017-01-17|1090.83
#2017-01-18|1090.08
#2017-01-19|1086.64
#2017-01-20|1084.19
#2017-01-23|1095.93
#2017-01-24|1098.26
#2017-01-25|1103.98
#2017-01-26|1112.39
#2017-01-27|1113.41
#2017-01-30|1110.11
#2017-01-31|1108.47
#2017-02-01|1114.76
#2017-02-02|1116.03
#2017-02-03|1124.22
#2017-02-06|1125.52
#2017-02-07|1124.02
#2017-02-08|1130.23
#2017-02-09|1139.23
#2017-02-10|1146.60
#2017-02-13|1155.32
#2017-02-14|1152.63
#2017-02-15|1174.95
#2017-02-16|1181.19
#2017-02-17|1172.23
#2017-02-20|1175.29
#2017-02-21|1179.86
#2017-02-22|1188.12
#2017-02-23|1188.59
#2017-02-24|1177.17
#2017-02-27|1170.23
#2017-02-28|1167.28
#2017-03-01|1171.49
#2017-03-02|1168.36
#2017-03-03|1165.77
#2017-03-06|1170.20
#2017-03-07|1167.31
#2017-03-08|1160.00
#2017-03-09|1146.58
#2017-03-10|1149.88
#2017-03-13|1164.29
#2017-03-14|1168.05
#2017-03-15|1171.10
#2017-03-16|1193.26
#2017-03-17|1192.08
#2017-03-20|1197.60
#2017-03-21|1194.93
#2017-03-22|1184.70
#2017-03-23|1187.16
#2017-03-24|1193.50
#2017-03-27|1187.14
#2017-03-28|1187.68
#2017-03-29|1190.66
#2017-03-30|1190.86
#2017-03-31|1171.52
#2017-04-03|1179.55
#2017-04-04|1180.23
#2017-04-05|1178.75
#2017-04-06|1167.82
#2017-04-07|1168.79
#2017-04-10|1169.02
#2017-04-11|1168.10
#2017-04-12|1170.56
#2017-04-13|1170.59
#2017-04-14|1170.03
#2017-04-17|1176.37
#2017-04-18|1172.95
#2017-04-19|1162.80
#2017-04-20|1165.35
#2017-04-21|1168.32
#2017-04-24|1183.22
#2017-04-25|1195.21
#2017-04-26|1197.85
#2017-04-27|1195.84
#2017-04-28|1195.54
#2017-05-01|1197.45
#2017-05-02|1206.32
#2017-05-03|1202.72
#2017-05-04|1197.27
#2017-05-05|1195.01
#2017-05-08|1198.33
#2017-05-09|1201.90
#2017-05-10|1210.76
#2017-05-11|1212.29
#2017-05-12|1218.74
#2017-05-15|1232.47
#2017-05-16|1232.11
#2017-05-17|1224.02
#2017-05-18|1177.27
#2017-05-19|1191.96
#2017-05-22|1192.52
#2017-05-23|1196.64
#2017-05-24|1199.39
#2017-05-25|1210.35
#2017-05-26|1219.07
#2017-05-29|1212.60
#2017-05-30|1214.28
#2017-05-31|1210.34
#2017-06-01|1213.87
#2017-06-02|1222.03
#2017-06-05|1223.47
#2017-06-06|1221.59
#2017-06-07|1223.09
#2017-06-08|1218.56
#2017-06-09|1213.10
#2017-06-12|1207.32
#2017-06-13|1209.49
#2017-06-14|1220.05
#2017-06-15|1208.18
#2017-06-16|1211.36
#2017-06-19|1219.42
#2017-06-20|1210.73
#2017-06-21|1206.62
#2017-06-22|1208.58
#2017-06-23|1209.47
#2017-06-26|1224.80
#2017-06-27|1218.13
#2017-06-28|1217.00
#2017-06-29|1221.97
#2017-06-30|1220.09
#2017-07-03|1226.18
#2017-07-04|1221.60
#2017-07-05|1221.99
#2017-07-06|1218.37
#2017-07-07|1215.27
#2017-07-10|1222.31
#2017-07-11|1234.91
#2017-07-12|1256.21
#2017-07-13|1267.62
#2017-07-14|1272.36
#2017-07-17|1276.99
#2017-07-18|1276.06
#2017-07-19|1278.80
#2017-07-20|1277.77
#2017-07-21|1276.70
#2017-07-24|1280.04
#2017-07-25|1280.69
#2017-07-26|1285.82
#2017-07-27|1293.89
#2017-07-28|1289.72
#2017-07-31|1295.51
#2017-08-01|1304.10
#2017-08-02|1309.13
#2017-08-03|1305.44
#2017-08-04|1308.06
#2017-08-07|1316.28
#2017-08-08|1318.86
#2017-08-09|1307.70
#2017-08-10|1292.74
#2017-08-11|1281.62
#2017-08-14|1294.09
#2017-08-15|1295.58
#2017-08-16|1307.04
#2017-08-17|1300.91
#2017-08-18|1294.76
#2017-08-21|1299.01
#2017-08-22|1311.51
#2017-08-23|1315.42
#2017-08-24|1327.34
#2017-08-25|1341.62
#2017-08-28|1343.47
#2017-08-29|1340.80
#2017-08-30|1345.50
#2017-08-31|1337.74
#2017-09-01|1343.03
#2017-09-04|1334.14
#2017-09-05|1335.83
#2017-09-06|1334.96
#2017-09-07|1339.14
#2017-09-08|1340.84
#2017-09-11|1354.82
#2017-09-12|1351.12
#2017-09-13|1344.27
#2017-09-14|1341.20
#2017-09-15|1343.97
#2017-09-18|1351.43
#2017-09-19|1347.57
#2017-09-20|1348.60
#2017-09-21|1340.55
#2017-09-22|1339.09
#2017-09-25|1321.61
#2017-09-26|1315.79
#2017-09-27|1304.91
#2017-09-28|1300.91
#2017-09-29|1310.81
#2017-10-02|1311.82
#2017-10-03|1339.36
#2017-10-04|1344.43
#2017-10-05|1346.15
#2017-10-06|1341.61
#2017-10-09|1335.87
#2017-10-10|1351.44
#2017-10-11|1351.56
#2017-10-12|1358.68
#2017-10-13|1363.29
#2017-10-16|1368.67
#2017-10-17|1361.35
#2017-10-18|1355.96
#2017-10-19|1344.20
#2017-10-20|1344.97
#2017-10-23|1334.57
#2017-10-24|1329.80
#2017-10-25|1339.51
#2017-10-26|1327.59
#2017-10-27|1334.70
#2017-10-30|1335.69
#2017-10-31|1328.73
#2017-11-01|1335.62
#2017-11-02|1334.10
#2017-11-03|1329.12
#2017-11-06|1328.84
#2017-11-07|1321.68
#2017-11-08|1329.94
#2017-11-09|1326.88
#2017-11-10|1317.23
#2017-11-13|1315.60
#2017-11-14|1309.77
#2017-11-15|1302.82
#2017-11-16|1316.13
#2017-11-17|1332.76
#2017-11-20|1327.43
#2017-11-21|1341.04
#2017-11-22|1351.39
#2017-11-23|1344.73
#2017-11-24|1347.64
#2017-11-27|1346.84
#2017-11-28|1344.23
#2017-11-29|1342.82
#2017-11-30|1328.10
#2017-12-01|1326.61
#2017-12-04|1333.76
#2017-12-05|1337.42
#2017-12-06|1326.03
#2017-12-07|1320.26
#2017-12-08|1327.55
#2017-12-11|1334.10
#2017-12-12|1329.55
#2017-12-13|1339.07
#2017-12-14|1345.67
#2017-12-15|1345.99
#2017-12-18|1365.57
#2017-12-19|1370.34
#2017-12-20|1369.69
#2017-12-21|1374.20
#2017-12-22|1375.26
#2017-12-25|1375.93
#2017-12-26|1376.18
#2017-12-27|1383.02
#2017-12-28|1391.09
#2017-12-29|1397.30
#2018-01-01|1395.19
#2018-01-02|1415.49
#2018-01-03|1416.40
#2018-01-04|1433.68
#2018-01-05|1440.37
#2018-01-08|1443.05
#2018-01-09|1437.40
#2018-01-10|1436.66
#2018-01-11|1444.66
#2018-01-12|1455.89
#2018-01-15|1465.44
#2018-01-16|1475.66
#2018-01-17|1491.69
#2018-01-18|1506.06
#2018-01-19|1511.03
#2018-01-22|1517.88
#2018-01-23|1543.64
#2018-01-24|1566.70
#2018-01-25|1564.17
#2018-01-26|1593.08
#2018-01-29|1581.47
#2018-01-30|1560.42
#2018-01-31|1574.75
#2018-02-01|1569.90
#2018-02-02|1550.55
#2018-02-05|1532.78
#2018-02-06|1492.34
#2018-02-07|1488.38
#2018-02-08|1478.54
#2018-02-09|1453.27
#2018-02-12|1461.19
#2018-02-13|1467.58
#2018-02-14|1492.18
#2018-02-15|1518.85
#2018-02-16|1516.71
#2018-02-19|1514.43
#2018-02-20|1500.56
#2018-02-21|1521.66
#2018-02-22|1512.85
#2018-02-23|1531.35
#2018-02-26|1534.52
#2018-02-27|1521.65
#2018-02-28|1499.16
#2018-03-01|1494.45
#2018-03-02|1484.77
#2018-03-05|1479.11
#2018-03-06|1494.09
#2018-03-07|1484.74
#2018-03-08|1486.45
#2018-03-09|1493.39
#2018-03-12|1516.14
#2018-03-13|1520.91
#2018-03-14|1512.40
#2018-03-15|1504.16
#2018-03-16|1497.47
#2018-03-19|1488.34
#2018-03-20|1486.92
#2018-03-21|1489.78
#2018-03-22|1478.77
#2018-03-23|1462.55
#2018-03-26|1476.05
#2018-03-27|1478.91
#2018-03-28|1460.87
#2018-03-29|1471.00
#2018-03-30|1471.69
#2018-04-02|1472.09
#2018-04-03|1476.95
#2018-04-04|1448.40
#2018-04-05|1460.94
#2018-04-06|1456.98
#2018-04-09|1457.25
#2018-04-10|1470.22
#2018-04-11|1475.33
#2018-04-12|1478.60
#2018-04-13|1471.11
#2018-04-16|1457.66
#2018-04-17|1458.18
#2018-04-18|1476.58
#2018-04-19|1482.63
#2018-04-20|1464.68
#2018-04-23|1453.82
#2018-04-24|1454.36
#2018-04-25|1431.40
#2018-04-26|1434.53
#2018-04-27|1446.25
#2018-04-30|1456.71
#2018-05-01|1453.10
#2018-05-02|1438.02
#2018-05-03|1416.39
#2018-05-04|1409.85
#2018-05-07|1407.47
#2018-05-08|1409.62
#2018-05-09|1414.11
#2018-05-10|1427.19
#2018-05-11|1435.39
#2018-05-14|1439.08
#2018-05-15|1412.90
#2018-05-16|1416.82
#2018-05-17|1392.90
#2018-05-18|1381.66
#2018-05-21|1378.54
#2018-05-22|1390.10
#2018-05-23|1373.45
#2018-05-24|1379.76
#2018-05-25|1385.44
#2018-05-28|1387.39
#2018-05-29|1371.63
#2018-05-30|1360.26
#2018-05-31|1371.05
#2018-06-01|1377.14
#2018-06-04|1390.63
#2018-06-05|1379.07
#2018-06-06|1377.17
#2018-06-07|1379.46
#2018-06-08|1362.68
#2018-06-11|1362.93
#2018-06-12|1361.63
#2018-06-13|1351.74
#2018-06-14|1340.16
#2018-06-15|1326.63
#2018-06-18|1317.51
#2018-06-19|1303.42
#2018-06-20|1311.32
#2018-06-21|1294.83
#2018-06-22|1305.39
#2018-06-25|1292.35
#2018-06-26|1289.11
#2018-06-27|1268.34
#2018-06-28|1265.24
#2018-06-29|1287.57
#2018-07-02|1278.07
#2018-07-03|1278.21
#2018-07-04|1286.48
#2018-07-05|1287.62
#2018-07-06|1287.62
#2018-07-09|1304.84
#2018-07-10|1307.02
#2018-07-11|1295.49
#2018-07-12|1309.85
#2018-07-13|1310.94
#2018-07-16|1303.16
#2018-07-17|1309.32
#2018-07-18|1306.16
#2018-07-19|1299.03
#2018-07-20|1324.83
#2018-07-23|1328.23
#2018-07-24|1344.71
#2018-07-25|1358.19
#2018-07-26|1360.47
#2018-07-27|1366.66
#2018-07-30|1374.44
#2018-07-31|1369.02
#2018-08-01|1371.77
#2018-08-02|1353.00
#2018-08-03|1369.10
#2018-08-06|1370.26
#2018-08-07|1376.08
#2018-08-08|1374.13
#2018-08-09|1374.04
#2018-08-10|1345.90
#2018-08-13|1320.22
#2018-08-14|1328.24
#2018-08-15|1311.89
#2018-08-16|1309.75
#2018-08-17|1303.74
#2018-08-20|1317.23
#2018-08-21|1320.51
#2018-08-22|1326.66
#2018-08-23|1320.49
#2018-08-24|1319.09
#2018-08-27|1344.79
#2018-08-28|1343.15
#2018-08-29|1336.97
#2018-08-30|1317.00
#2018-08-31|1317.95
#2018-09-03|1309.44
#2018-09-04|1292.75
#2018-09-05|1274.42
#2018-09-06|1280.29
#2018-09-07|1286.63
#2018-09-10|1273.43
#2018-09-11|1255.45
#2018-09-12|1253.55
#2018-09-13|1270.61
#2018-09-14|1280.32
#2018-09-17|1270.17
#2018-09-18|1273.13
#2018-09-19|1281.45
#2018-09-20|1287.61
#2018-09-21|1307.23
#2018-09-24|1289.57
#2018-09-25|1287.59
#2018-09-26|1296.20
#2018-09-27|1302.54
#2018-09-28|1302.21
#2018-10-01|1298.67
#2018-10-02|1293.38
#2018-10-03|1301.06
#2018-10-04|1278.92
#2018-10-05|1269.42
#2018-10-08|1281.68
#2018-10-09|1284.28
#2018-10-10|1283.24
#2018-10-11|1255.27
#2018-10-12|1275.11
#2018-10-15|1271.83
#2018-10-16|1291.62
#2018-10-17|1288.29
#2018-10-18|1277.23
#2018-10-19|1279.11
#2018-10-22|1289.59
#2018-10-23|1272.68
#2018-10-24|1266.57
#2018-10-25|1270.10
#2018-10-26|1264.95
#2018-10-29|1264.47
#2018-10-30|1265.96
#2018-10-31|1271.76
#2018-11-01|1292.03
#2018-11-02|1322.09
#2018-11-05|1321.26
#2018-11-06|1318.57
#2018-11-07|1327.36
#2018-11-08|1321.86
#2018-11-09|1310.57
#2018-11-12|1297.18
#2018-11-13|1296.88
#2018-11-14|1302.65
#2018-11-15|1311.22
#2018-11-16|1329.08
#2018-11-19|1335.92
#2018-11-20|1323.09
#2018-11-21|1322.29
#2018-11-22|1320.93
#2018-11-23|1318.59
#2018-11-26|1321.78
#2018-11-27|1323.12
#2018-11-28|1343.31
#2018-11-29|1359.68
#2018-11-30|1350.26
#2018-12-03|1365.58
#2018-12-04|1364.48
#2018-12-05|1353.53
#2018-12-06|1330.32
#2018-12-07|1331.91
#2018-12-10|1303.99
#2018-12-11|1302.47
#2018-12-12|1324.29
#2018-12-13|1335.04
#2018-12-14|1325.10
#2018-12-17|1316.99
#2018-12-18|1321.41
#2018-12-19|1331.79
#2018-12-20|1326.34
#2018-12-21|1317.10
#2018-12-24|1313.52
#2018-12-25|1311.53
#2018-12-26|1310.44
#2018-12-27|1312.69
#2018-12-28|1330.54
#2018-12-31|1337.67
#2019-01-01|1339.87
#2019-01-02|1340.98
#2019-01-03|1346.73
#2019-01-04|1362.33
#2019-01-07|1374.21
#2019-01-08|1371.54
#2019-01-09|1390.96
#2019-01-10|1392.86
#2019-01-11|1392.78
#2019-01-14|1387.52
#2019-01-15|1393.54
#2019-01-16|1395.57
#2019-01-17|1394.55
#2019-01-18|1403.17
#2019-01-21|1401.89
#2019-01-22|1400.04
#2019-01-23|1401.50
#2019-01-24|1412.94
#2019-01-25|1421.23
#2019-01-28|1418.00
#2019-01-29|1420.53
#2019-01-30|1421.90
#2019-01-31|1450.57
#2019-02-01|1447.29
#2019-02-04|1446.37
#2019-02-05|1445.52
#2019-02-06|1433.02
#2019-02-07|1430.69
#2019-02-08|1427.09
#2019-02-11|1421.38
#2019-02-12|1430.54
#2019-02-13|1422.29
#2019-02-14|1424.39
#2019-02-15|1415.49
#2019-02-18|1418.09
#2019-02-19|1422.41
#2019-02-20|1427.94
#2019-02-21|1432.81
#2019-02-22|1435.51
#2019-02-25|1449.95
#2019-02-26|1443.74
#2019-02-27|1437.44
#2019-02-28|1424.12
#2019-03-01|1420.93
#2019-03-04|1423.48
#2019-03-05|1429.04
#2019-03-06|1426.71
#2019-03-07|1420.63
#2019-03-08|1409.64
#2019-03-11|1422.15
#2019-03-12|1437.45
#2019-03-13|1443.32
#2019-03-14|1441.26
#2019-03-15|1455.22
#2019-03-18|1467.96
#2019-03-19|1465.99
#2019-03-20|1459.10
#2019-03-21|1451.78
#2019-03-22|1430.25
#2019-03-25|1420.41
#2019-03-26|1426.59
#2019-03-27|1411.45
#2019-03-28|1421.62
#2019-03-29|1430.45
#2019-04-01|1445.90
#2019-04-02|1445.41
#2019-04-03|1451.39
#2019-04-04|1455.61
#2019-04-05|1462.71
#2019-04-08|1460.47
#2019-04-09|1464.28
#2019-04-10|1463.44
#2019-04-11|1454.81
#2019-04-12|1455.23
#2019-04-15|1453.49
#2019-04-16|1467.50
#2019-04-17|1466.86
#2019-04-18|1465.32
#2019-04-19|1465.61
#2019-04-22|1458.43
#2019-04-23|1455.14
#2019-04-24|1450.35
#2019-04-25|1442.54
#2019-04-26|1452.53
#2019-04-29|1456.69
#2019-04-30|1452.29
#2019-05-01|1454.54
#2019-05-02|1451.74
#2019-05-03|1460.23
#2019-05-06|1434.90
#2019-05-07|1425.96
#2019-05-08|1421.98
#2019-05-09|1395.06
#2019-05-10|1401.72
#2019-05-13|1384.25
#2019-05-14|1381.12
#2019-05-15|1374.34
#2019-05-16|1372.41
#2019-05-17|1367.46
#2019-05-20|1388.97
#2019-05-21|1397.14
#2019-05-22|1400.61
#2019-05-23|1389.62
#2019-05-24|1401.86
#2019-05-27|1410.55
#2019-05-28|1406.69
#2019-05-29|1409.48
#2019-05-30|1428.28
#2019-05-31|1432.33
#2019-06-03|1439.22
#2019-06-04|1437.82
#2019-06-05|1435.07
#2019-06-06|1432.51
#2019-06-07|1439.92
#2019-06-10|1447.45
#2019-06-11|1456.75
#2019-06-12|1446.67
#2019-06-13|1439.66
#2019-06-14|1431.59
#2019-06-17|1425.83
#2019-06-18|1443.10
#2019-06-19|1457.71
#2019-06-20|1476.61
#2019-06-21|1478.78
#2019-06-24|1481.10
#2019-06-25|1472.81
#2019-06-26|1481.02
#2019-06-27|1486.74
#2019-06-28|1487.74
#2019-07-01|1496.19
#2019-07-02|1491.91
#2019-07-03|1494.32
#2019-07-04|1504.89
#2019-07-05|1502.22
#2019-07-08|1486.48
#2019-07-09|1479.96
#2019-07-10|1484.40
#2019-07-11|1492.74
#2019-07-12|1486.95
#2019-07-15|1489.51
#2019-07-16|1491.41
#2019-07-17|1487.79
#2019-07-18|1489.86
#2019-07-19|1485.73
#2019-07-22|1475.95
#2019-07-23|1472.13
#2019-07-24|1469.23
#2019-07-25|1460.56
#2019-07-26|1456.43
#2019-07-29|1452.42
#2019-07-30|1439.69
#2019-07-31|1431.07
#2019-08-01|1410.04
#2019-08-02|1389.11
#2019-08-05|1353.40
#2019-08-06|1354.14
#2019-08-07|1355.89
#2019-08-08|1369.10
#2019-08-09|1368.92
#2019-08-12|1356.07
#2019-08-13|1343.08
#2019-08-14|1332.68
#2019-08-15|1333.03
#2019-08-16|1342.00
#2019-08-19|1339.96
#2019-08-20|1332.42
#2019-08-21|1335.24
#2019-08-22|1323.60
#2019-08-23|1320.50
#2019-08-26|1316.25
#2019-08-27|1317.54
#2019-08-28|1314.45
#2019-08-29|1314.85
#2019-08-30|1334.91
#2019-09-02|1328.74
#2019-09-03|1309.21
#2019-09-04|1330.99
#2019-09-05|1347.17
#2019-09-06|1363.35
#2019-09-09|1370.20
#2019-09-10|1369.27
#2019-09-11|1385.63
#2019-09-12|1393.29
#2019-09-13|1403.73
#2019-09-16|1390.28
#2019-09-17|1374.23
#2019-09-18|1377.40
#2019-09-19|1364.49
#2019-09-20|1384.34
#2019-09-23|1393.79
#2019-09-24|1384.41
#2019-09-25|1374.87
#2019-09-26|1390.26
#2019-09-27|1389.69
#2019-09-30|1376.94
#2019-10-01|1368.88
#2019-10-02|1356.31
#2019-10-03|1359.46
#2019-10-04|1357.05
#2019-10-07|1350.97
#2019-10-08|1349.55
#2019-10-09|1361.83
#2019-10-10|1362.09
#2019-10-11|1378.55
#2019-10-14|1385.56
#2019-10-15|1387.45
#2019-10-16|1393.23
#2019-10-17|1401.41
#2019-10-18|1400.17
#2019-10-21|1403.70
#2019-10-22|1423.15
#2019-10-23|1426.13
#2019-10-24|1430.82
#2019-10-25|1427.81
#2019-10-28|1441.28
#2019-10-29|1441.38
#2019-10-30|1437.05
#2019-10-31|1432.06
#2019-11-01|1440.78
#2019-11-04|1453.41
#2019-11-05|1461.90
#2019-11-06|1456.59
#2019-11-07|1460.80
#2019-11-08|1449.18
#2019-11-11|1436.13
#2019-11-12|1432.06
#2019-11-13|1410.58
#2019-11-14|1412.21
#2019-11-15|1423.78
#2019-11-18|1425.65
#2019-11-19|1433.43
#2019-11-20|1432.11
#2019-11-21|1425.14
#2019-11-22|1429.64
#2019-11-25|1428.09
#2019-11-26|1418.00
#2019-11-27|1425.14
#2019-11-28|1419.59
#2019-11-29|1411.13
#2019-12-02|1412.24
#2019-12-03|1408.39
#2019-12-04|1416.71
#2019-12-05|1417.39
#2019-12-06|1418.73
#2019-12-09|1423.36
#2019-12-10|1420.12
#2019-12-11|1427.32
#2019-12-12|1439.58
#2019-12-13|1459.06
#2019-12-16|1454.17
#2019-12-17|1471.25
#2019-12-18|1488.30
#2019-12-19|1487.22
#2019-12-20|1485.29
#2019-12-23|1492.80
#2019-12-24|1488.29
#2019-12-25|1488.78
#2019-12-26|1490.64
#2019-12-27|1500.38
#2019-12-30|1503.34
#2019-12-31|1498.43
#2020-01-01|1498.37
#2020-01-02|1515.47
#2020-01-03|1504.00
#2020-01-06|1479.93
#2020-01-07|1474.80
#2020-01-08|1465.51
#2020-01-09|1482.83
#2020-01-10|1483.89
#2020-01-13|1487.88
#2020-01-14|1486.75
#2020-01-15|1477.19
#2020-01-16|1480.29
#2020-01-17|1484.98
#2020-01-20|1469.31
#2020-01-21|1447.61
#2020-01-22|1452.71
#2020-01-23|1455.40
#2020-01-24|1454.50
#2020-01-27|1434.85
#2020-01-28|1434.37
#2020-01-29|1420.92
#2020-01-30|1401.45
#2020-01-31|1389.41
#2020-02-03|1384.31
#2020-02-04|1405.36
#2020-02-05|1418.59
#2020-02-06|1428.22
#2020-02-07|1422.36
#2020-02-10|1418.62
#2020-02-11|1432.61
#2020-02-12|1437.23
#2020-02-13|1429.81
#2020-02-14|1424.48
#2020-02-17|1424.48
#2020-02-18|1414.75
#2020-02-19|1423.68
#2020-02-20|1413.49
#2020-02-21|1404.07
#2020-02-24|1374.76
#2020-02-25|1372.32
#2020-02-26|1355.91
#2020-02-27|1348.31
#2020-02-28|1320.74
#2020-03-02|1323.86
#2020-03-03|1334.17
#2020-03-04|1331.62
#2020-03-05|1323.39
#2020-03-06|1287.51
#2020-03-09|1211.74
#2020-03-10|1233.04
#2020-03-11|1215.68
#2020-03-12|1124.08
#2020-03-13|1153.96
#2020-03-16|1069.23
#2020-03-17|1050.95
#2020-03-18| 991.29
#2020-03-19| 952.74
#2020-03-20| 982.32
#2020-03-23| 901.77
#2020-03-24| 944.53
#2020-03-25| 986.04
#2020-03-26|1016.47
#2020-03-27|1009.87
#2020-03-30| 986.89
#2020-03-31|1000.32
#2020-04-01| 968.84
#2020-04-02| 970.01
#2020-04-03| 951.30
#2020-04-06| 974.58
#2020-04-07|1011.87
#2020-04-08|1004.87
#2020-04-09|1027.87
#2020-04-10|1029.96
#2020-04-13|1021.88
#2020-04-14|1031.04
#2020-04-15|1010.89
#2020-04-16| 995.19
#2020-04-17|1020.36
#2020-04-20|1014.52
#2020-04-21| 986.82
#2020-04-22| 985.78
#2020-04-23| 991.38
#2020-04-24| 969.19
#2020-04-27| 988.95
#2020-04-28|1009.46
#2020-04-29|1034.79
#2020-04-30|1046.46
#2020-05-01|1043.26
#2020-05-04| 994.35
#2020-05-05| 997.44
#2020-05-06| 996.15
#2020-05-07| 985.07
#2020-05-08| 997.27
#2020-05-11| 995.40
#2020-05-12| 984.09
#2020-05-13| 984.12
#2020-05-14| 971.38
#2020-05-15| 965.85
#2020-05-18| 963.95
#2020-05-19| 970.48
#2020-05-20| 980.30
#2020-05-21| 988.49
#2020-05-22| 967.27
#2020-05-25| 977.39
#2020-05-26| 989.42
#2020-05-27|1007.77
#2020-05-28|1018.74
#2020-05-29|1017.58
#2020-06-01|1042.25
#2020-06-02|1070.72
#2020-06-03|1106.37
#2020-06-04|1110.17
#2020-06-05|1134.33
#2020-06-08|1142.63
#2020-06-09|1136.51
#2020-06-10|1128.58
#2020-06-11|1101.23
#2020-06-12|1091.08
#2020-06-15|1062.78
#2020-06-16|1086.81
#2020-06-17|1089.11
#2020-06-18|1086.48
#2020-06-19|1095.09
#2020-06-22|1089.78
#2020-06-23|1099.11
#2020-06-24|1082.91
#2020-06-25|1081.77
#2020-06-26|1071.65
#2020-06-29|1076.13
#2020-06-30|1069.98
#2020-07-01|1083.20
#2020-07-02|1099.09
#2020-07-03|1102.20
#2020-07-06|1137.70
#2020-07-07|1128.33
#2020-07-08|1134.97
#2020-07-09|1132.96
#2020-07-10|1120.32
#2020-07-13|1113.55
#2020-07-14|1101.58
#2020-07-15|1103.31
#2020-07-16|1101.58
#2020-07-17|1105.81
#2020-07-20|1108.67
#2020-07-21|1122.67
#2020-07-22|1119.94
#2020-07-23|1115.32
#2020-07-24|1100.43
#2020-07-27|1100.81
#2020-07-28|1102.41
#2020-07-29|1106.66
#2020-07-30|1091.47
#2020-07-31|1078.49
#2020-08-03|1058.85
#2020-08-04|1069.17
#2020-08-05|1072.50
#2020-08-06|1073.99
#2020-08-07|1066.61
#2020-08-10|1071.79
#2020-08-11|1084.94
#2020-08-12|1088.56
#2020-08-13|1089.13
#2020-08-14|1083.25
#2020-08-17|1083.43
#2020-08-18|1093.10
#2020-08-19|1093.56
#2020-08-20|1073.48
#2020-08-21|1080.69
#2020-08-24|1089.91
#2020-08-25|1093.67
#2020-08-26|1090.62
#2020-08-27|1090.97
#2020-08-28|1103.21
#2020-08-31|1075.80
#2020-09-01|1087.44
#2020-09-02|1078.62
#2020-09-03|1077.22
#2020-09-04|1074.34
#2020-09-07|1072.39
#2020-09-08|1076.90
#2020-09-09|1072.33
#2020-09-10|1063.02
#2020-09-11|1059.42
#2020-09-14|1058.77
#2020-09-15|1061.17
#2020-09-16|1062.18
#2020-09-17|1053.64
#2020-09-18|1048.56
#2020-09-21|1025.63
#2020-09-22|1018.20
#2020-09-23|1004.83
#2020-09-24| 988.19
#2020-09-25| 995.98
#2020-09-28|1010.95
#2020-09-29|1001.00
#2020-09-30|1006.70
#2020-10-01|1020.56
#2020-10-02|1021.52
#2020-10-05|1024.90
#2020-10-06|1037.23
#2020-10-07|1036.63
#2020-10-08|1050.25
#2020-10-09|1060.76
#2020-10-12|1072.35
#2020-10-13|1065.15
#2020-10-14|1070.07
#2020-10-15|1055.04
#2020-10-16|1069.28
#2020-10-19|1086.26
#2020-10-20|1089.51
#2020-10-21|1101.95
#2020-10-22|1113.64
#2020-10-23|1117.16
#2020-10-26|1112.37
#2020-10-27|1105.88
#2020-10-28|1081.63
#2020-10-29|1073.00
#2020-10-30|1059.75
#2020-11-02|1083.74
#2020-11-03|1106.66
#2020-11-04|1106.76
#2020-11-05|1136.09
#2020-11-06|1151.85
#2020-11-09|1191.59
#2020-11-10|1231.08
#2020-11-11|1249.96
#2020-11-12|1228.67
#2020-11-13|1223.58
#2020-11-16|1237.07
#2020-11-17|1256.23
#2020-11-18|1268.41
#2020-11-19|1252.44
#2020-11-20|1250.84
#2020-11-23|1256.01
#2020-11-24|1270.51
#2020-11-25|1269.06
#2020-11-26|1277.46
#2020-11-27|1283.13
#2020-11-30|1262.03
#2020-12-01|1293.45
#2020-12-02|1293.82
#2020-12-03|1294.56
#2020-12-04|1304.93
#2020-12-07|1302.79
#2020-12-08|1300.24
#2020-12-09|1312.18
#2020-12-10|1313.25
#2020-12-11|1320.32
#2020-12-14|1317.71
#2020-12-15|1318.41
#2020-12-16|1328.93
#2020-12-17|1333.89
#2020-12-18|1323.62
#2020-12-21|1291.83
#2020-12-22|1292.07
#2020-12-23|1295.27
#2020-12-24|1309.50
#2020-12-25|1310.56
#2020-12-28|1322.95
#2020-12-29|1336.94
#2020-12-30|1339.47
#2020-12-31|1338.06
#2021-01-01|1336.72
#2021-01-04|1329.09
#2021-01-05|1328.19
#2021-01-06|1334.63
#2021-01-07|1352.46
#2021-01-08|1363.14
#2021-01-11|1362.82
#2021-01-12|1370.71
#2021-01-13|1377.43
#2021-01-14|1382.34
#2021-01-15|1372.78
#2021-01-18|1369.04
#2021-01-19|1375.70
#2021-01-20|1372.47
#2021-01-21|1367.38
#2021-01-22|1336.03
#2021-01-25|1336.50
#2021-01-26|1331.71
#2021-01-27|1317.83
#2021-01-28|1314.04
#2021-01-29|1300.68
#2021-02-01|1336.59
#2021-02-02|1354.78
#2021-02-03|1363.45
#2021-02-04|1368.65
#2021-02-05|1382.76
#2021-02-08|1386.59
#2021-02-09|1391.46
#2021-02-10|1393.54
#2021-02-11|1398.06
#2021-02-12|1404.97
#2021-02-15|1419.10
#2021-02-16|1422.50
#2021-02-17|1420.97
#2021-02-18|1403.72
#2021-02-19|1396.63
#2021-02-22|1377.99
#2021-02-23|1396.24
#2021-02-24|1401.68
#2021-02-25|1403.16
#2021-02-26|1357.14
#2021-03-01|1366.09
#2021-03-02|1365.20
#2021-03-03|1399.21
#2021-03-04|1393.39
#2021-03-05|1394.07
#2021-03-08|1386.52
#2021-03-09|1392.63
#2021-03-10|1403.51
#2021-03-11|1415.25
#2021-03-12|1405.95
#2021-03-15|1409.27
#2021-03-16|1403.67
#2021-03-17|1395.97
#2021-03-18|1402.83
#2021-03-19|1392.79
#2021-03-22|1389.06
#2021-03-23|1387.68
#2021-03-24|1366.48
#2021-03-25|1360.81
#2021-03-26|1372.60
#2021-03-29|1378.76
#2021-03-30|1383.25
#2021-03-31|1369.60
#2021-04-01|1370.62
#2021-04-02|1370.55
#2021-04-05|1360.63
#2021-04-06|1359.58
#2021-04-07|1359.54
#2021-04-08|1356.52
#2021-04-09|1348.59
#2021-04-12|1331.21
#2021-04-13|1340.48
#2021-04-14|1351.34
#2021-04-15|1359.28
#2021-04-16|1364.03
#2021-04-19|1361.54
#2021-04-20|1362.47
#2021-04-21|1353.68
#2021-04-22|1359.31
#2021-04-23|1362.87
#2021-04-26|1367.03
#2021-04-27|1370.54
#2021-04-28|1392.34
#2021-04-29|1395.43
#2021-04-30|1366.89
#2021-05-03|1364.77
#2021-05-04|1352.16
#2021-05-05|1368.13
#2021-05-06|1379.39
#2021-05-07|1393.06
#2021-05-10|1404.80
#2021-05-11|1390.94
#2021-05-12|1374.02
#2021-05-13|1370.91
#2021-05-14|1382.30
#2021-05-17|1392.85
#2021-05-18|1409.05
#2021-05-19|1401.18
#2021-05-20|1396.47
#2021-05-21|1412.94
#2021-05-24|1417.64
#2021-05-25|1424.33
#2021-05-26|1432.92
#2021-05-27|1437.37
#2021-05-28|1452.55
#2021-05-31|1460.07
#2021-06-01|1463.59
#2021-06-02|1470.24
#2021-06-03|1470.36
#2021-06-04|1471.52
#2021-06-07|1474.02
#2021-06-08|1469.76
#2021-06-09|1467.50
#2021-06-10|1470.28
#2021-06-11|1463.60
#2021-06-14|1463.36
#2021-06-15|1455.91
#2021-06-16|1459.37
#2021-06-17|1440.54
#2021-06-18|1427.77
#2021-06-21|1423.33
#2021-06-22|1422.85
#2021-06-23|1425.55
#2021-06-24|1431.63
#2021-06-25|1440.10
#2021-06-28|1430.59
#2021-06-29|1421.43
#2021-06-30|1414.04
#2021-07-01|1410.93
#2021-07-02|1408.25
#2021-07-05|1413.64
#2021-07-06|1408.06
#2021-07-07|1406.26
#2021-07-08|1387.53
#2021-07-09|1388.12
#2021-07-12|1395.26
#2021-07-13|1398.82
#2021-07-14|1397.36
#2021-07-15|1406.91
#2021-07-16|1404.48
#2021-07-19|1380.10
#2021-07-20|1370.39
#2021-07-21|1371.61
#2021-07-22|1384.09
#2021-07-23|1384.28
#2021-07-26|1378.55
#2021-07-27|1378.32
#2021-07-28|1382.47
#2021-07-29|1387.59
#2021-07-30|1371.84
#2021-08-02|1381.71
#2021-08-03|1390.20
#2021-08-04|1395.78
#2021-08-05|1401.65
#2021-08-06|1397.42
#2021-08-09|1401.91
#2021-08-10|1400.28
#2021-08-11|1407.05
#2021-08-12|1401.97
#2021-08-13|1407.55
#2021-08-16|1407.33
#2021-08-17|1403.00
#2021-08-18|1407.85
#2021-08-19|1391.72
#2021-08-20|1384.32
#2021-08-23|1401.66
#2021-08-24|1419.82
#2021-08-25|1421.45
#2021-08-26|1415.46
#2021-08-27|1432.25
#2021-08-30|1445.18
#2021-08-31|1461.54
#2021-09-01|1460.14
#2021-09-02|1455.07
#2021-09-03|1456.08
#2021-09-06|1457.72
#2021-09-07|1455.03
#2021-09-08|1440.55
#2021-09-09|1442.23
#2021-09-10|1448.68
#2021-09-13|1450.82
#2021-09-14|1444.09
#2021-09-15|1442.22
#2021-09-16|1444.03
#2021-09-17|1432.93
#2021-09-20|1398.27
#2021-09-21|1400.90
#2021-09-22|1403.14
#2021-09-23|1429.77
#2021-09-24|1422.23
#2021-09-27|1429.05
#2021-09-28|1417.14
#2021-09-29|1423.80
#2021-09-30|1420.99
#2021-10-01|1426.37
#2021-10-04|1418.21
#2021-10-05|1420.98
#2021-10-06|1417.88
#2021-10-07|1429.00
#2021-10-08|1430.31
#2021-10-11|1434.50
#2021-10-12|1437.43
#2021-10-13|1444.23
#2021-10-14|1457.19
#2021-10-15|1467.47
#2021-10-18|1466.19
#2021-10-19|1465.09
#2021-10-20|1473.27
#2021-10-21|1469.92
#2021-10-22|1466.78
#2021-10-25|1481.00
#2021-10-26|1482.51
#2021-10-27|1472.84
#2021-10-28|1452.49
#2021-10-29|1443.21
#2021-11-01|1454.80
#2021-11-02|1454.69
#2021-11-03|1454.06
#2021-11-04|1453.24
#2021-11-05|1454.14
#2021-11-08|1459.78
#2021-11-09|1458.25
#2021-11-10|1452.00
#2021-11-11|1454.90
#2021-11-12|1453.33
#2021-11-15|1453.55
#2021-11-16|1445.50
#2021-11-17|1444.17
#2021-11-18|1439.76
#2021-11-19|1434.67
#2021-11-22|1421.96
#2021-11-23|1418.15
#2021-11-24|1424.83
#2021-11-25|1427.32
#2021-11-26|1383.10
#2021-11-29|1379.22
#2021-11-30|1373.38
#2021-12-01|1388.68
#2021-12-02|1404.06
#2021-12-03|1399.55
#2021-12-06|1399.04
#2021-12-07|1416.59
#2021-12-08|1424.80
#2021-12-09|1420.89
#2021-12-10|1415.59
#2021-12-13|1405.11
#2021-12-14|1398.25
#2021-12-15|1393.41
#2021-12-16|1397.73
#2021-12-17|1388.97
#2021-12-20|1365.32
#2021-12-21|1372.59
#2021-12-22|1379.07
#2021-12-23|1391.11
#2021-12-24|1391.13
#2021-12-27|1397.90
#2021-12-28|1406.00
#2021-12-29|1402.22
#2021-12-30|1405.73
#2021-12-31|1409.80
#2022-01-03|1425.62
#2022-01-04|1436.38
#2022-01-05|1455.00
#2022-01-06|1448.69
#2022-01-07|1468.46
#2022-01-10|1483.41
#2022-01-11|1497.73
#2022-01-12|1506.64
#2022-01-13|1517.16
#2022-01-14|1511.12
#2022-01-17|1506.23
#2022-01-18|1501.18
#2022-01-19|1499.07
#2022-01-20|1503.65
#2022-01-21|1500.50
#2022-01-24|1482.35
#2022-01-25|1490.62
#2022-01-26|1497.49
#2022-01-27|1500.86
#2022-01-28|1495.33
#2022-01-31|1507.72
#2022-02-01|1516.49
#2022-02-02|1522.83
#2022-02-03|1521.44
#2022-02-04|1523.79
#2022-02-07|1528.57
#2022-02-08|1540.00
#2022-02-09|1551.30
#2022-02-10|1561.97
#2022-02-11|1559.23
#2022-02-14|1531.87
#2022-02-15|1544.56
#2022-02-16|1553.54
#2022-02-17|1544.34
#2022-02-18|1544.85
#2022-02-21|1545.00
#2022-02-22|1528.14
#2022-02-23|1528.62
#2022-02-24|1461.28
#2022-02-25|1487.35
#2022-02-28|1487.07
#2022-03-01|1486.08
#2022-03-02|1461.92
#2022-03-03|1472.10
#2022-03-04|1447.74
#2022-03-07|1396.01
#2022-03-08|1390.50
#2022-03-09|1423.13
#2022-03-10|1440.32
#2022-03-11|1439.67
#2022-03-14|1452.59
#2022-03-15|1434.14
#2022-03-16|1464.46
#2022-03-17|1503.03
#2022-03-18|1508.95
#2022-03-21|1501.50
#2022-03-22|1512.76
#2022-03-23|1515.90
#2022-03-24|1514.17
#2022-03-25|1517.88
#2022-03-28|1520.37
#2022-03-29|1534.10
#2022-03-30|1547.50
#2022-03-31|1551.55
#2022-04-01|1565.30
#2022-04-04|1587.04
#2022-04-05|1571.03
#2022-04-06|1560.67
#2022-04-07|1549.14
#2022-04-08|1551.14
#2022-04-11|1544.34
#2022-04-12|1538.40
#2022-04-13|1533.90
#2022-04-14|1524.47
#2022-04-15|1523.69
#2022-04-18|1510.14
#2022-04-19|1490.32
#2022-04-20|1496.07
#2022-04-21|1503.79
#2022-04-22|1487.40
#2022-04-25|1459.29
#2022-04-26|1454.55
#2022-04-27|1442.51
#2022-04-28|1454.99
#2022-04-29|1452.70
#2022-05-02|1450.02
#2022-05-03|1447.93
#2022-05-04|1443.55
#2022-05-05|1430.05
#2022-05-06|1406.57
#2022-05-09|1379.55
#2022-05-10|1380.72
#2022-05-11|1384.96
#2022-05-12|1355.60
#2022-05-13|1360.68
#2022-05-16|1370.70
#2022-05-17|1392.13
#2022-05-18|1394.22
#2022-05-19|1377.69
#2022-05-20|1404.17
#2022-05-23|1413.23
#2022-05-24|1413.88
#2022-05-25|1411.76
#2022-05-26|1425.69
#2022-05-27|1452.53
#2022-05-30|1460.88
#2022-05-31|1466.85
#2022-06-01|1454.27
#2022-06-02|1445.75
#2022-06-03|1441.81
#2022-06-06|1441.42
#2022-06-07|1424.14
#2022-06-08|1420.87
#2022-06-09|1415.15
#2022-06-10|1389.45
#2022-06-13|1354.77
#2022-06-14|1357.69
#2022-06-15|1362.41
#2022-06-16|1353.13
#2022-06-17|1346.89
#2022-06-20|1354.57
#2022-06-21|1374.00
#2022-06-22|1353.75
#2022-06-23|1352.29
#2022-06-24|1360.79
#2022-06-27|1366.64
#2022-06-28|1363.81
#2022-06-29|1347.54
#2022-06-30|1338.44
#2022-07-01|1334.29
#2022-07-04|1335.52
#2022-07-05|1326.29
#2022-07-06|1318.11
#2022-07-07|1330.09
#2022-07-08|1337.17
#2022-07-11|1325.40
#2022-07-12|1313.32
#2022-07-13|1302.65
#2022-07-14|1284.88
#2022-07-15|1284.09
#2022-07-18|1307.82
#2022-07-19|1315.79
#2022-07-20|1322.18
#2022-07-21|1325.08
#2022-07-22|1334.36
#2022-07-25|1340.91
#2022-07-26|1340.81
#2022-07-27|1346.47
#2022-07-28|1364.36
#2022-07-29|1367.75
#2022-08-01|1373.85
#2022-08-02|1365.88
#2022-08-03|1360.52
#2022-08-04|1366.19
#2022-08-05|1380.38
#2022-08-08|1393.18
#2022-08-09|1397.54
#2022-08-10|1407.00
#2022-08-11|1423.17
#2022-08-12|1431.47
#2022-08-15|1426.88
#2022-08-16|1429.28
#2022-08-17|1431.56
#2022-08-18|1427.00
#2022-08-19|1410.60
#2022-08-22|1396.74
#2022-08-23|1399.05
#2022-08-24|1399.69
#2022-08-25|1411.51
#2022-08-26|1414.18
#2022-08-29|1398.63
#2022-08-30|1411.52
#2022-08-31|1404.93
#2022-09-01|1392.93
#2022-09-02|1398.96
#2022-09-05|1407.03
#2022-09-06|1398.32
#2022-09-07|1387.54
#2022-09-08|1396.49
#2022-09-09|1416.83
#2022-09-12|1427.47
#2022-09-13|1422.28
#2022-09-14|1412.68
#2022-09-15|1410.96
#2022-09-16|1395.10
#2022-09-19|1402.61
#2022-09-20|1412.19
#2022-09-21|1402.64
#2022-09-22|1388.41
#2022-09-23|1367.21
#2022-09-26|1336.79
#2022-09-27|1328.44
#2022-09-28|1311.60
#2022-09-29|1304.07
#2022-09-30|1323.82
#2022-10-03|1322.63
#2022-10-04|1346.41
#2022-10-05|1355.31
#2022-10-06|1356.49
#2022-10-07|1344.87
#2022-10-10|1334.90
#2022-10-11|1321.28
#2022-10-12|1321.47
#2022-10-13|1308.64
#2022-10-14|1316.82
#2022-10-17|1330.37
#2022-10-18|1341.75
#2022-10-19|1338.26
#2022-10-20|1347.31
#2022-10-21|1362.39
#2022-10-24|1348.07
#2022-10-25|1355.40
#2022-10-26|1352.91
#2022-10-27|1360.65
#2022-10-28|1353.98
#2022-10-31|1352.50
#2022-11-01|1362.68
#2022-11-02|1361.42
#2022-11-03|1352.09
#2022-11-04|1372.92
#2022-11-07|1389.60
#2022-11-08|1388.51
#2022-11-09|1383.78
#2022-11-10|1373.91
#2022-11-11|1411.57
#2022-11-14|1408.46
#2022-11-15|1420.16
#2022-11-16|1411.30
#2022-11-17|1399.53
#2022-11-18|1401.70
#2022-11-21|1398.04
#2022-11-22|1407.35
#2022-11-23|1413.48
#2022-11-24|1433.01
#2022-11-25|1432.96
#2022-11-28|1423.37
#2022-11-29|1436.98
#2022-11-30|1453.89
#2022-12-01|1447.03
#2022-12-02|1436.91
#2022-12-05|1439.00
#2022-12-06|1432.12
#2022-12-07|1424.63
#2022-12-08|1430.65
#2022-12-09|1433.61
#2022-12-12|1427.08
#2022-12-13|1430.24
#2022-12-14|1436.87
#2022-12-15|1420.76
#2022-12-16|1420.10
#2022-12-19|1428.91
#2022-12-20|1428.40
#2022-12-21|1425.60
#2022-12-22|1429.90
#2022-12-23|1423.06
#2022-12-26|1431.05
#2022-12-27|1425.99
#2022-12-28|1436.20
#2022-12-29|1442.16
#2022-12-30|1439.02
#2023-01-02|1439.45
#2023-01-03|1440.52
#2023-01-04|1444.43
#2023-01-05|1444.12
#2023-01-06|1448.92
#2023-01-09|1469.28
#2023-01-10|1465.57
#2023-01-11|1469.92
#2023-01-12|1476.27
#2023-01-13|1486.95
#2023-01-16|1485.96
#2023-01-17|1483.94
#2023-01-18|1494.78
#2023-01-19|1486.60
#2023-01-20|1495.40
#2023-01-23|1496.33
#2023-01-24|1497.29
#2023-01-25|1487.40
#2023-01-26|1496.68
#2023-01-27|1486.42
#2023-01-30|1483.57
#2023-01-31|1472.84
#2023-02-01|1477.56
#2023-02-02|1478.98
#2023-02-03|1481.65
#2023-02-06|1459.34
#2023-02-07|1458.85
#2023-02-08|1466.77
#2023-02-09|1465.90
#2023-02-10|1458.86
#2023-02-13|1460.50
#2023-02-14|1467.56
#2023-02-15|1462.10
#2023-02-16|1461.41
#2023-02-17|1455.92
#2023-02-20|1460.78
#2023-02-21|1454.58
#2023-02-22|1440.49
#2023-02-23|1446.18
#2023-02-24|1430.81
#2023-02-27|1432.29
#2023-02-28|1429.12
#2023-03-01|1446.91
#2023-03-02|1435.99
#2023-03-03|1449.51
#2023-03-06|1458.24
#2023-03-07|1458.48
#2023-03-08|1456.92
#2023-03-09|1449.14
#2023-03-10|1425.08
#2023-03-13|1411.34
#2023-03-14|1392.72
#2023-03-15|1387.96
#2023-03-16|1387.84
#2023-03-17|1395.13
#2023-03-20|1388.28
#2023-03-21|1401.83
#2023-03-22|1411.69
#2023-03-23|1417.96
#2023-03-24|1412.62
#2023-03-27|1409.52
#2023-03-28|1420.96
#2023-03-29|1436.09
#2023-03-30|1439.17
#2023-03-31|1448.26
#2023-04-03|1449.51
#2023-04-04|1444.11
#2023-04-05|1444.61
#2023-04-06|1444.75
#2023-04-07|1444.36
#2023-04-10|1441.53
#2023-04-11|1460.26
#2023-04-12|1470.71
#2023-04-13|1483.43
#2023-04-14|1488.73
#2023-04-17|1489.70
#2023-04-18|1487.21
#2023-04-19|1480.24
#2023-04-20|1482.63
#2023-04-21|1479.26
#2023-04-24|1483.67
#2023-04-25|1480.39
#2023-04-26|1480.96
#2023-04-27|1489.51
#2023-04-28|1492.62
#2023-05-01|1492.86
#2023-05-02|1487.25
#2023-05-03|1485.88
#2023-05-04|1502.53
#2023-05-05|1507.31
#2023-05-08|1531.35
#2023-05-09|1523.61
#2023-05-10|1519.32
#2023-05-11|1514.28
#2023-05-12|1507.74
#2023-05-15|1515.87
#2023-05-16|1511.57
#2023-05-17|1500.73
#2023-05-18|1506.66
#2023-05-19|1510.80
#2023-05-22|1509.64
#2023-05-23|1505.75
#2023-05-24|1494.89
#2023-05-25|1485.34
#2023-05-26|1491.90
#2023-05-29|1497.66
#2023-05-30|1490.33
#2023-05-31|1474.42
#2023-06-01|1476.74
#2023-06-02|1496.03
#2023-06-05|1505.35
#2023-06-06|1511.04
#2023-06-07|1516.53
#2023-06-08|1520.73
#2023-06-09|1532.69
#2023-06-12|1526.68
#2023-06-13|1530.54
#2023-06-14|1530.18
#2023-06-15|1529.85
#2023-06-16|1536.65
#2023-06-19|1536.15
#2023-06-20|1533.23
#2023-06-21|1536.92
#2023-06-22|1529.46
#2023-06-23|1518.72
#2023-06-26|1519.41
#2023-06-27|1528.20
#2023-06-28|1524.99
#2023-06-29|1526.62
#2023-06-30|1534.01
#2023-07-03|1551.28
#2023-07-04|1548.91
#2023-07-05|1536.71
#2023-07-06|1512.97
#2023-07-07|1507.65
#2023-07-10|1506.12
#2023-07-11|1511.39
#2023-07-12|1524.09
#2023-07-13|1538.09
#2023-07-14|1546.97
#2023-07-17|1557.66
#2023-07-18|1557.59
#2023-07-19|1556.17
#2023-07-20|1567.07
#2023-07-21|1567.84
#2023-07-24|1560.86
#2023-07-25|1576.01
#2023-07-26|1582.03
#2023-07-27|1581.16
#2023-07-28|1581.61
#2023-07-31|1585.70
#2023-08-01|1577.56
#2023-08-02|1548.23
#2023-08-03|1534.53
#2023-08-04|1540.85
#2023-08-07|1539.85
#2023-08-08|1529.39
#2023-08-09|1537.61
#2023-08-10|1538.55
#2023-08-11|1525.60
#2023-08-14|1507.72
#2023-08-15|1498.90
#2023-08-16|1491.40
#2023-08-17|1482.11
#2023-08-18|1480.41
#2023-08-21|1478.72
#2023-08-22|1486.89
#2023-08-23|1499.69
#2023-08-24|1500.91
#2023-08-25|1493.64
#2023-08-28|1506.74
#2023-08-29|1517.20
#2023-08-30|1513.02
#2023-08-31|1497.61
#2023-09-01|1503.63
#2023-09-04|1514.63
#2023-09-05|1498.78
#2023-09-06|1494.53
#2023-09-07|1494.76
#2023-09-08|1500.12
#2023-09-11|1509.62
#2023-09-12|1510.20
#2023-09-13|1515.83
#2023-09-14|1522.29
#2023-09-15|1522.58
#2023-09-18|1513.61
#2023-09-19|1517.39
#2023-09-20|1514.05
#2023-09-21|1490.90
#2023-09-22|1493.28
#2023-09-25|1486.24
#2023-09-26|1475.55
#2023-09-27|1473.48
#2023-09-28|1472.85
#2023-09-29|1484.11
#2023-10-02|1477.77
#2023-10-03|1456.97
#2023-10-04|1452.19
#2023-10-05|1457.10
#2023-10-06|1468.79
#2023-10-09|1462.77
#2023-10-10|1481.67
#2023-10-11|1496.43
#2023-10-12|1507.90
#2023-10-13|1494.62
#2023-10-16|1496.77
#2023-10-17|1500.84
#2023-10-18|1484.70
#2023-10-19|1470.04
#2023-10-20|1464.86
#2023-10-23|1458.09
#2023-10-24|1459.14
#2023-10-25|1457.74
#2023-10-26|1449.70
#2023-10-27|1459.39
#2023-10-30|1456.47
#2023-10-31|1451.52
#2023-11-01|1453.01
#2023-11-02|1473.10
#2023-11-03|1497.54
#2023-11-06|1508.33
#2023-11-07|1502.44
#2023-11-08|1501.54
#2023-11-09|1500.39
#2023-11-10|1494.58
#2023-11-13|1495.32
#2023-11-14|1511.18
#2023-11-15|1538.45
#2023-11-16|1538.30
#2023-11-17|1527.77
#2023-11-20|1536.57
#2023-11-21|1538.42
#2023-11-22|1534.41
#2023-11-23|1541.79
#2023-11-24|1540.28
#2023-11-27|1539.05
#2023-11-28|1544.71
#2023-11-29|1549.10
#2023-11-30|1548.43
#2023-12-01|1550.27
#2023-12-04|1568.85
#2023-12-05|1569.12
#2023-12-06|1570.42
#2023-12-07|1567.63
#2023-12-08|1574.83
#2023-12-11|1568.90
#2023-12-12|1570.18
#2023-12-13|1572.07
#2023-12-14|1607.29
#2023-12-15|1616.73
#2023-12-18|1609.85
#2023-12-19|1613.08
#2023-12-20|1603.48
#2023-12-21|1611.63
#2023-12-22|1611.62
#2023-12-25|1611.55
#2023-12-26|1619.16
#2023-12-27|1633.88
#2023-12-28|1647.44
#2023-12-29|1647.51
#2024-01-01|1646.59
#2024-01-02|1627.04
#2024-01-03|1614.44
#2024-01-04|1625.19
#2024-01-05|1635.74
#2024-01-08|1625.17
#2024-01-09|1616.67
#2024-01-10|1613.80
#2024-01-11|1617.35
#2024-01-12|1623.32
#2024-01-15|1624.53
#2024-01-16|1608.55
#2024-01-17|1563.93
#2024-01-18|1561.38
#2024-01-19|1567.55
#2024-01-22|1559.05
#2024-01-23|1555.28
#2024-01-24|1568.63
#2024-01-25|1567.86
#2024-01-26|1573.10
#2024-01-29|1582.24
#2024-01-30|1579.58
#2024-01-31|1588.84
#2024-02-01|1593.98
#2024-02-02|1592.73
#2024-02-05|1584.16
#2024-02-06|1604.25
#2024-02-07|1600.20
#2024-02-08|1580.29
#2024-02-09|1584.67
#2024-02-12|1582.64
#2024-02-13|1585.20
#2024-02-14|1595.86
#2024-02-15|1604.72
#2024-02-16|1615.27
#2024-02-19|1617.86
#2024-02-20|1636.68
#2024-02-21|1639.80
#2024-02-22|1642.00
#2024-02-23|1635.18
#2024-02-26|1625.88
#2024-02-27|1632.16
#2024-02-28|1618.42
#2024-02-29|1618.86
#2024-03-01|1632.84
#2024-03-04|1632.28
#2024-03-05|1630.83
#2024-03-06|1640.78
#2024-03-07|1640.53
#2024-03-08|1647.69
#2024-03-11|1645.18
#2024-03-12|1651.72
#2024-03-13|1651.57
#2024-03-14|1650.57
#2024-03-15|1636.94
#2024-03-18|1631.15
#2024-03-19|1624.88
#2024-03-20|1626.17
#2024-03-21|1642.43
#2024-03-22|1633.25
#2024-03-25|1632.78
#2024-03-26|1639.73
#2024-03-27|1641.43
#2024-03-28|1640.32
#2024-03-29|1642.23
#2024-04-01|1639.45
#2024-04-02|1643.60
#2024-04-03|1635.04
#2024-04-04|1652.69
#2024-04-05|1656.12
#2024-04-08|1665.01
#2024-04-09|1670.11
#2024-04-10|1668.23
#2024-04-11|1664.37
#2024-04-12|1643.23
#2024-04-15|1629.68
#2024-04-16|1601.44
#2024-04-17|1606.78
#2024-04-18|1612.07
#2024-04-19|1614.07
#2024-04-22|1627.02
#2024-04-23|1637.88
#2024-04-24|1640.96
#2024-04-25|1640.12
#2024-04-26|1641.40
#2024-04-29|1673.34
#2024-04-30|1667.07
#2024-05-01|1667.41
#2024-05-02|1667.57
#2024-05-03|1674.85
#2024-05-06|1685.92
#2024-05-07|1681.87
#2024-05-08|1673.68
#2024-05-09|1664.62
#2024-05-10|1686.16
#2024-05-13|1693.19
#2024-05-14|1686.45
#2024-05-15|1691.36
#2024-05-16|1719.35
#2024-05-17|1724.61
#2024-05-20|1726.84
#2024-05-21|1718.38
#2024-05-22|1711.21
#2024-05-23|1713.32
#2024-05-24|1712.95
#2024-05-27|1714.87
#2024-05-28|1712.09
#2024-05-29|1680.28
#2024-05-30|1666.40
#2024-05-31|1667.71
#2024-06-03|1695.44
#2024-06-04|1645.77
#2024-06-05|1668.22
#2024-06-06|1675.86
#2024-06-07|1675.51
#2024-06-10|1669.00
#2024-06-11|1658.86
#2024-06-12|1657.79
#2024-06-13|1657.77
#2024-06-14|1663.18
#2024-06-17|1665.96
#2024-06-18|1687.53
#2024-06-19|1711.73
#2024-06-20|1718.12
#2024-06-21|1716.96
#2024-06-24|1724.63
#2024-06-25|1736.19
#2024-06-26|1729.36
#2024-06-27|1727.38
#2024-06-28|1733.32
#2024-07-01|1737.52
#2024-07-02|1733.56
#2024-07-03|1756.18
#2024-07-04|1768.68
#2024-07-05|1751.22
#2024-07-08|1750.10
#2024-07-09|1752.22
#2024-07-10|1755.50
#2024-07-11|1766.64
#2024-07-12|1779.35
#2024-07-15|1773.63
#2024-07-16|1764.04
#2024-07-17|1759.49
#2024-07-18|1764.71
#2024-07-19|1751.70
#2024-07-22|1755.81
#2024-07-23|1751.53
#2024-07-24|1741.81
#2024-07-25|1731.52
#2024-07-26|1731.88
#2024-07-29|1732.70
#2024-07-30|1728.60
#2024-07-31|1738.40
#2024-08-01|1742.93
#2024-08-02|1725.98
#2024-08-05|1678.34
#2024-08-06|1682.32
#2024-08-07|1700.43
#2024-08-08|1706.61
#2024-08-09|1725.92
#2024-08-12|1737.59
#2024-08-13|1734.51
#2024-08-14|1747.41
#2024-08-15|1754.29
#2024-08-16|1774.81
#2024-08-19|1794.32
#2024-08-20|1803.97
#2024-08-21|1795.11
#2024-08-22|1790.32
#2024-08-23|1801.01
#2024-08-26|1811.08
#2024-08-27|1810.97
#2024-08-28|1811.70
#2024-08-29|1796.62
#2024-08-30|1793.89
#2024-09-02|1790.16
#2024-09-03|1781.33
#2024-09-04|1780.40
#2024-09-05|1782.39
#2024-09-06|1774.78
#2024-09-09|1774.73
#2024-09-10|1778.76
#2024-09-11|1766.09
#2024-09-12|1782.70
#2024-09-13|1798.74
#2024-09-16|1805.60
#2024-09-17|1818.20
#2024-09-18|1827.95
#2024-09-19|1838.91
#2024-09-20|1848.47
#2024-09-23|1860.62
#2024-09-24|1883.16
#2024-09-25|1891.97
#2024-09-26|1904.23
#2024-09-27|1884.45
#2024-09-30|1855.23
#2024-10-01|1849.50
#2024-10-02|1867.58
#2024-10-03|1840.39
#2024-10-04|1842.48
#2024-10-07|1829.13
#2024-10-08|1811.74
#2024-10-09|1800.12
#2024-10-10|1820.23
#2024-10-11|1817.88
#2024-10-14|1837.51
#2024-10-15|1835.08
#2024-10-16|1836.03
#2024-10-17|1825.25
#2024-10-18|1849.93
#2024-10-21|1837.54
#2024-10-22|1827.29
#2024-10-23|1824.44
#2024-10-24|1829.84
#2024-10-25|1821.38
#2024-10-28|1820.96
#2024-10-29|1823.87
#2024-10-30|1810.13
#2024-10-31|1803.11
#2024-11-01|1808.92
#2024-11-04|1808.25
#2024-11-05|1830.37
#2024-11-06|1817.14
#2024-11-07|1825.63
#2024-11-08|1813.28
#2024-11-11|1801.01
#2024-11-12|1780.03
#2024-11-13|1765.54
#2024-11-14|1759.35
#2024-11-15|1761.26
#2024-11-18|1775.32
#2024-11-19|1778.84
#2024-11-20|1779.17
#2024-11-21|1772.70
#2024-11-22|1775.96
#2024-11-25|1794.22
#2024-11-26|1788.90
#2024-11-27|1789.32
#2024-11-28|1774.97
#2024-11-29|1774.55
#2024-12-02|1772.73
#2024-12-03|1796.65
#2024-12-04|1810.82
#2024-12-05|1822.38
#2024-12-06|1824.02
#2024-12-09|1837.04
#2024-12-10|1834.37
#2024-12-11|1830.73
#2024-12-12|1828.16
#2024-12-13|1822.96
#2024-12-16|1822.34
#2024-12-17|1799.39
#2024-12-18|1787.53
#2024-12-19|1764.65
#2024-12-20|1758.27
#2024-12-23|1777.71
#2024-12-24|1782.15
#2024-12-25|1783.33
#2024-12-26|1783.92
#2024-12-27|1781.28
#2024-12-30|1771.97
#2024-12-31|1770.42
#2025-01-01|1772.56
#2025-01-02|1766.61
#2025-01-03|1757.65
#2025-01-06|1755.99
#2025-01-07|1761.20
#2025-01-08|1748.75
#2025-01-09|1741.79
#2025-01-10|1724.22
#2025-01-13|1704.44
#2025-01-14|1720.74
#2025-01-15|1741.11
#2025-01-16|1748.25
#2025-01-17|1738.47
#2025-01-20|1754.89
#2025-01-21|1753.73
#2025-01-22|1761.52
#2025-01-23|1764.46
#2025-01-24|1773.75
#2025-01-27|1776.03
#2025-01-28|1782.47
#2025-01-29|1787.03
#2025-01-30|1793.12
#2025-01-31|1790.98
#2025-02-03|1772.61
#2025-02-04|1800.80
#2025-02-05|1798.35
#2025-02-06|1804.54
#2025-02-07|1801.80
#2025-02-10|1798.97
#2025-02-11|1799.81
#2025-02-12|1812.09
#2025-02-13|1811.26
#2025-02-14|1822.74
#2025-02-17|1834.85
#2025-02-18|1843.47
#2025-02-19|1834.46
#2025-02-20|1831.45
#2025-02-21|1827.54
#2025-02-24|1818.14
#2025-02-25|1806.85
#2025-02-26|1821.04
#2025-02-27|1810.78
#2025-02-28|1787.83
#2025-03-03|1799.88
#2025-03-04|1796.69
#2025-03-05|1825.18
#2025-03-06|1832.21
#2025-03-07|1833.08
#2025-03-10|1815.66
#2025-03-11|1810.86
#2025-03-12|1819.99
#2025-03-13|1828.90
#2025-03-14|1849.10
#2025-03-17|1864.27
#2025-03-18|1881.64
#2025-03-19|1883.64
#2025-03-20|1878.69
#2025-03-21|1876.15
#2025-03-24|1896.78
#2025-03-25|1901.75
#2025-03-26|1897.87
#2025-03-27|1900.22
#2025-03-28|1889.59
#2025-03-31|1883.86
#2025-04-01|1878.66
#2025-04-02|1884.78
#2025-04-03|1876.05
#2025-04-04|1853.27
#2025-04-07|1762.19
#2025-04-08|1762.72
#2025-04-09|1744.05
#2025-04-10|1784.93
#2025-04-11|1813.65
#2025-04-14|1838.54
#2025-04-15|1865.07
#2025-04-16|1868.62
#2025-04-17|1892.92
#2025-04-18|1892.74
#2025-04-21|1909.23
#2025-04-22|1923.68
#2025-04-23|1934.59
#2025-04-24|1938.87
#2025-04-25|1936.45
#2025-04-28|1958.53
#2025-04-29|1958.13
#2025-04-30|1961.76
#2025-05-01|1960.22
#2025-05-02|1976.79
#2025-05-05|1979.88
#2025-05-06|1976.60
#2025-05-07|1985.11
#2025-05-08|1978.29
#2025-05-09|1983.06
#2025-05-12|2012.30
#2025-05-13|2016.30
#2025-05-14|2031.74
#2025-05-15|2042.09
#2025-05-16|2040.14
#2025-05-19|2039.61
#2025-05-20|2034.49
#2025-05-21|2041.17
#2025-05-22|2031.74
#2025-05-23|2052.09
#2025-05-26|2057.04
#2025-05-27|2047.19
#2025-05-28|2046.46
#2025-05-29|2045.71
#2025-05-30|2036.37
#2025-06-02|2032.34
#2025-06-03|2039.69
#2025-06-04|2039.65
#2025-06-05|2046.45
#2025-06-06|2056.00
#2025-06-09|2065.41
#2025-06-10|2074.64
#2025-06-11|2082.16
#2025-06-12|2079.57
#2025-06-13|2057.96
#2025-06-16|2073.92
#2025-06-17|2065.31
#2025-06-18|2060.19
#2025-06-19|2040.22
#2025-06-20|2060.52
#2025-06-23|2048.53
#2025-06-24|2094.76
#2025-06-25|2098.07
#2025-06-26|2120.75
#2025-06-27|2127.06
#2025-06-30|2113.73
#2025-07-01|2122.60
#2025-07-02|2125.27
#2025-07-03|2134.61
#2025-07-04|2136.22
#2025-07-07|2125.99
#2025-07-08|2131.15
#2025-07-09|2125.13
#2025-07-10|2128.13
#2025-07-11|2115.17
#2025-07-14|2110.41
#2025-07-15|2115.44
#2025-07-16|2114.32
#2025-07-17|2111.10
#2025-07-18|2111.57
#2025-07-21|2113.73
#2025-07-22|2106.49
#2025-07-23|2127.06
#2025-07-24|2129.74
#2025-07-25|2110.93
#2025-07-28|2097.49
#2025-07-29|2089.20
#2025-07-30|2084.27
#2025-07-31|2069.03
#2025-08-01|2058.30
#2025-08-04|2073.26
#2025-08-05|2075.83
#2025-08-06|2080.46
#2025-08-07|2095.20
#2025-08-08|2092.80
#2025-08-11|2098.07
#2025-08-12|2106.50
#2025-08-13|2123.25
#2025-08-14|2121.68
#2025-08-15|2111.63
#2025-08-18|2112.55
#2025-08-19|2107.00
#2025-08-20|2104.19
#2025-08-21|2103.06
#2025-08-22|2096.83
#2025-08-25|2095.66
#2025-08-26|2068.79
#2025-08-27|2062.29
#2025-08-28|2064.86
#2025-08-29|2048.14
#2025-09-01|2052.70
#2025-09-02|2052.60
#2025-09-03|2053.34
#2025-09-04|2056.77
#2025-09-05|2069.52
#2025-09-08|2067.64
#2025-09-09|2075.26
#2025-09-10|2091.52
#2025-09-11|2098.81
#2025-09-12|2106.78
#2025-09-15|2107.16
#2025-09-16|2112.71
#2025-09-17|2123.69
#2025-09-18|2113.77
#2025-09-19|2106.86
#2025-09-22|2093.00
#2025-09-23|2096.60
#2025-09-24|2086.31
#2025-09-25|2062.51
#2025-09-26|2062.38
#2025-09-29|2069.89
#2025-09-30|2074.74
#2025-10-01|2084.74
#2025-10-02|2077.49
#2025-10-03|2080.64
#2025-10-06|2081.12
#2025-10-07|2080.49
#2025-10-08|2077.91
#2025-10-09|2085.23
#2025-10-10|2082.20
#2025-10-13|2078.80
#2025-10-14|2078.80
#2025-10-15|2101.89
#2025-10-16|2122.60
#2025-10-17|2120.87
#2025-10-20|2141.47
#2025-10-21|2148.39
#2025-10-22|2149.18
#2025-10-23|2159.62
#2025-10-24|2157.55
#2025-10-27|2159.15
#2025-10-28|2163.77
#2025-10-29|2174.84
#2025-10-30|2154.57
#2025-10-31|2142.11
#2025-11-03|2163.32
#2025-11-04|2162.21
#2025-11-05|2167.78
#2025-11-06|2171.30
#2025-11-07|2173.73
#2025-11-10|2186.77
#2025-11-11|2199.89
#2025-11-12|2204.88
#2025-11-13|2205.65
#2025-11-14|2198.29
#2025-11-17|2202.11
#2025-11-18|2183.47
#2025-11-19|2190.69
#2025-11-20|2201.43
#2025-11-21|2169.71
#2025-11-24|2184.68
#2025-11-25|2188.23
#2025-11-26|2211.62
#2025-11-27|2209.53
#2025-11-28|2203.03
#2025-12-01|2204.45
#2025-12-02|2204.81
#2025-12-03|2201.58
#2025-12-04|2213.54
#2025-12-05|2211.53
#2025-12-08|2190.25
#2025-12-09|2190.01
#2025-12-10|2182.12
#2025-12-11|2197.25
#2025-12-12|2204.36
#2025-12-15|2210.13
#2025-12-16|2184.03
#2025-12-17|2189.33
#2025-12-18|2204.53
#2025-12-19|2219.34
#2025-12-22|2222.64
#2025-12-23|2231.20
#2025-12-24|2231.05
#2025-12-25|2231.13
#2025-12-26|2228.15
#2025-12-29|2224.43
#2025-12-30|2236.77
#2025-12-31|2237.62
#2026-01-01|2238.29
#2026-01-02|2254.00
#2026-01-05|2251.42
#2026-01-06|2261.18
#2026-01-07|2248.64
#2026-01-08|2243.27
#2026-01-09|2237.19
#2026-01-12|2245.93
#2026-01-13|2249.73
#2026-01-14|2248.87
#2026-01-15|2260.95
#2026-01-16|2261.42
#2026-01-19|2258.53
#2026-01-20|2253.85
#2026-01-21|2244.88
#2026-01-22|2266.67
#2026-01-23|2262.10
#2026-01-26|2281.55
#2026-01-27|2312.13
#2026-01-28|2331.06
#2026-01-29|2339.53
#2026-01-30|2315.58
#2026-02-02|2307.27
#2026-02-03|2351.29
#2026-02-04|2346.92
#2026-02-05|2338.56
#2026-02-06|2346.18
#2026-02-09|2373.00
#2026-02-10|2378.36
#2026-02-11|2384.13
#2026-02-12|2383.04
#2026-02-13|2351.71
#2026-02-16|2362.31
#2026-02-17|2363.36
#2026-02-18|2379.33
#2026-02-19|2366.52
#2026-02-20|2378.64
#2026-02-23|2399.59
#2026-02-24|2390.27
#2026-02-25|2391.91
#2026-02-26|2392.38
#2026-02-27|2370.52
#2026-03-02|2313.72
#2026-03-03|2279.55
#2026-03-04|2261.00
#2026-03-05|2261.68
#2026-03-06|2221.53
#2026-03-09|2189.66
#2026-03-10|2237.85
#2026-03-11|2212.45
#2026-03-12|2182.29
#2026-03-13|2153.23
#2026-03-16|2176.71
#2026-03-17|2199.92
#2026-03-18|2198.52
#2026-03-19|2158.90
#2026-03-20|2138.95
#2026-03-23|2113.90
#2026-03-24|2133.49
#2026-03-25|2176.95
#2026-03-26|2158.26
#2026-03-27|2124.60
#2026-03-30|2095.20
#2026-03-31|2122.70
#2026-04-01|2165.27
#2026-04-02|2174.71
#2026-04-03|2172.78
#2026-04-06|2186.47