Table Data - Nasdaq Emerging Markets Financial Services Index
| Title | Nasdaq Emerging Markets Financial Services Index |
|---|---|
| Series ID | NASDAQNQEM3020 |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:44 PM CDT |
| Notes | For more information about this series, see: NQEM3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 510.24 |
| 2001-04-02 | 495.77 |
| 2001-04-03 | 487.04 |
| 2001-04-04 | 481.36 |
| 2001-04-05 | 486.26 |
| 2001-04-06 | 487.40 |
| 2001-04-09 | 480.83 |
| 2001-04-10 | 477.79 |
| 2001-04-11 | 489.77 |
| 2001-04-12 | 490.47 |
| 2001-04-13 | . |
| 2001-04-16 | 487.29 |
| 2001-04-17 | 487.45 |
| 2001-04-18 | 495.88 |
| 2001-04-19 | 507.58 |
| 2001-04-20 | 501.64 |
| 2001-04-23 | 501.90 |
| 2001-04-24 | 500.74 |
| 2001-04-25 | 497.72 |
| 2001-04-26 | 498.76 |
| 2001-04-27 | 495.92 |
| 2001-04-30 | 496.77 |
| 2001-05-01 | 496.86 |
| 2001-05-02 | 489.87 |
| 2001-05-03 | 499.58 |
| 2001-05-04 | 500.15 |
| 2001-05-07 | 506.45 |
| 2001-05-08 | 504.19 |
| 2001-05-09 | 508.81 |
| 2001-05-10 | 506.61 |
| 2001-05-11 | 515.39 |
| 2001-05-14 | 507.70 |
| 2001-05-15 | 505.30 |
| 2001-05-16 | 504.23 |
| 2001-05-17 | 513.38 |
| 2001-05-18 | 508.26 |
| 2001-05-21 | 497.51 |
| 2001-05-22 | 497.59 |
| 2001-05-23 | 508.39 |
| 2001-05-24 | 506.95 |
| 2001-05-25 | 500.70 |
| 2001-05-28 | . |
| 2001-05-29 | 488.67 |
| 2001-05-30 | 484.73 |
| 2001-05-31 | 486.17 |
| 2001-06-01 | 483.35 |
| 2001-06-04 | 484.07 |
| 2001-06-05 | 487.47 |
| 2001-06-06 | 496.86 |
| 2001-06-07 | 488.03 |
| 2001-06-08 | 493.99 |
| 2001-06-11 | 491.47 |
| 2001-06-12 | 494.64 |
| 2001-06-13 | 493.04 |
| 2001-06-14 | 488.12 |
| 2001-06-15 | 490.70 |
| 2001-06-18 | 478.95 |
| 2001-06-19 | 483.59 |
| 2001-06-20 | 482.48 |
| 2001-06-21 | 482.35 |
| 2001-06-22 | 480.66 |
| 2001-06-25 | 479.80 |
| 2001-06-26 | 479.38 |
| 2001-06-27 | 480.60 |
| 2001-06-28 | 476.79 |
| 2001-06-29 | 482.48 |
| 2001-07-02 | 479.07 |
| 2001-07-03 | 476.76 |
| 2001-07-04 | . |
| 2001-07-05 | 461.88 |
| 2001-07-06 | 458.12 |
| 2001-07-09 | 451.97 |
| 2001-07-10 | 445.46 |
| 2001-07-11 | 430.42 |
| 2001-07-12 | 434.38 |
| 2001-07-13 | 421.76 |
| 2001-07-16 | 408.40 |
| 2001-07-17 | 405.46 |
| 2001-07-18 | 396.05 |
| 2001-07-19 | 400.65 |
| 2001-07-20 | 403.57 |
| 2001-07-23 | 400.31 |
| 2001-07-24 | 395.13 |
| 2001-07-25 | 398.73 |
| 2001-07-26 | 409.58 |
| 2001-07-27 | 408.04 |
| 2001-07-30 | 408.07 |
| 2001-07-31 | 403.67 |
| 2001-08-01 | 407.28 |
| 2001-08-02 | 416.93 |
| 2001-08-03 | 423.53 |
| 2001-08-06 | 415.10 |
| 2001-08-07 | 411.73 |
| 2001-08-08 | 420.78 |
| 2001-08-09 | 414.73 |
| 2001-08-10 | 418.85 |
| 2001-08-13 | 427.08 |
| 2001-08-14 | 432.59 |
| 2001-08-15 | 434.97 |
| 2001-08-16 | 445.62 |
| 2001-08-17 | 440.84 |
| 2001-08-20 | 433.34 |
| 2001-08-21 | 434.31 |
| 2001-08-22 | 436.99 |
| 2001-08-23 | 435.39 |
| 2001-08-24 | 431.63 |
| 2001-08-27 | 439.59 |
| 2001-08-28 | 441.22 |
| 2001-08-29 | 452.59 |
| 2001-08-30 | 454.63 |
| 2001-08-31 | 455.28 |
| 2001-09-03 | . |
| 2001-09-04 | 446.10 |
| 2001-09-05 | 443.80 |
| 2001-09-06 | 443.87 |
| 2001-09-07 | 439.19 |
| 2001-09-10 | 436.00 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 390.34 |
| 2001-09-18 | 392.78 |
| 2001-09-19 | 402.03 |
| 2001-09-20 | 390.86 |
| 2001-09-21 | 378.86 |
| 2001-09-24 | 376.99 |
| 2001-09-25 | 378.05 |
| 2001-09-26 | 383.88 |
| 2001-09-27 | 381.28 |
| 2001-09-28 | 391.15 |
| 2001-10-01 | 390.77 |
| 2001-10-02 | 386.24 |
| 2001-10-03 | 388.15 |
| 2001-10-04 | 403.11 |
| 2001-10-05 | 405.31 |
| 2001-10-08 | 399.13 |
| 2001-10-09 | 402.86 |
| 2001-10-10 | 402.09 |
| 2001-10-11 | 412.91 |
| 2001-10-12 | 404.07 |
| 2001-10-15 | 401.02 |
| 2001-10-16 | 403.91 |
| 2001-10-17 | 403.23 |
| 2001-10-18 | 401.37 |
| 2001-10-19 | 405.59 |
| 2001-10-22 | 411.24 |
| 2001-10-23 | 410.89 |
| 2001-10-24 | 417.08 |
| 2001-10-25 | 417.69 |
| 2001-10-26 | 422.87 |
| 2001-10-29 | 423.52 |
| 2001-10-30 | 413.91 |
| 2001-10-31 | 414.47 |
| 2001-11-01 | 416.00 |
| 2001-11-02 | 419.01 |
| 2001-11-05 | 420.41 |
| 2001-11-06 | 420.24 |
| 2001-11-07 | 419.14 |
| 2001-11-08 | 417.59 |
| 2001-11-09 | 412.96 |
| 2001-11-12 | 411.68 |
| 2001-11-13 | 411.19 |
| 2001-11-14 | 420.45 |
| 2001-11-15 | 427.01 |
| 2001-11-16 | 431.36 |
| 2001-11-19 | 434.96 |
| 2001-11-20 | 441.18 |
| 2001-11-21 | 437.23 |
| 2001-11-22 | . |
| 2001-11-23 | 449.23 |
| 2001-11-26 | 462.91 |
| 2001-11-27 | 454.05 |
| 2001-11-28 | 438.49 |
| 2001-11-29 | 443.09 |
| 2001-11-30 | 440.47 |
| 2001-12-03 | 450.58 |
| 2001-12-04 | 457.61 |
| 2001-12-05 | 466.66 |
| 2001-12-06 | 487.26 |
| 2001-12-07 | 501.68 |
| 2001-12-10 | 504.21 |
| 2001-12-11 | 489.41 |
| 2001-12-12 | 501.32 |
| 2001-12-13 | 497.85 |
| 2001-12-14 | 499.94 |
| 2001-12-17 | 509.36 |
| 2001-12-18 | 499.07 |
| 2001-12-19 | 486.41 |
| 2001-12-20 | 482.12 |
| 2001-12-21 | 475.14 |
| 2001-12-24 | 474.83 |
| 2001-12-25 | . |
| 2001-12-26 | 479.67 |
| 2001-12-27 | 486.69 |
| 2001-12-28 | 482.40 |
| 2001-12-31 | 487.15 |
| 2002-01-01 | . |
| 2002-01-02 | 486.68 |
| 2002-01-03 | 488.35 |
| 2002-01-04 | 491.99 |
| 2002-01-07 | 504.47 |
| 2002-01-08 | 496.74 |
| 2002-01-09 | 495.46 |
| 2002-01-10 | 494.35 |
| 2002-01-11 | 489.13 |
| 2002-01-14 | 483.95 |
| 2002-01-15 | 474.91 |
| 2002-01-16 | 472.91 |
| 2002-01-17 | 476.76 |
| 2002-01-18 | 478.00 |
| 2002-01-21 | . |
| 2002-01-22 | 478.03 |
| 2002-01-23 | 478.93 |
| 2002-01-24 | 482.66 |
| 2002-01-25 | 492.98 |
| 2002-01-28 | 498.22 |
| 2002-01-29 | 490.76 |
| 2002-01-30 | 481.19 |
| 2002-01-31 | 487.54 |
| 2002-02-01 | 484.94 |
| 2002-02-04 | 479.69 |
| 2002-02-05 | 478.30 |
| 2002-02-06 | 481.60 |
| 2002-02-07 | 479.31 |
| 2002-02-08 | 479.82 |
| 2002-02-11 | 479.46 |
| 2002-02-12 | 480.95 |
| 2002-02-13 | 480.63 |
| 2002-02-14 | 484.94 |
| 2002-02-15 | 484.72 |
| 2002-02-18 | . |
| 2002-02-19 | 480.11 |
| 2002-02-20 | 474.18 |
| 2002-02-21 | 468.73 |
| 2002-02-22 | 470.19 |
| 2002-02-25 | 465.20 |
| 2002-02-26 | 465.05 |
| 2002-02-27 | 474.00 |
| 2002-02-28 | 476.04 |
| 2002-03-01 | 474.54 |
| 2002-03-04 | 487.50 |
| 2002-03-05 | 484.53 |
| 2002-03-06 | 488.02 |
| 2002-03-07 | 490.28 |
| 2002-03-08 | 485.13 |
| 2002-03-11 | 493.26 |
| 2002-03-12 | 494.48 |
| 2002-03-13 | 488.77 |
| 2002-03-14 | 488.41 |
| 2002-03-15 | 488.47 |
| 2002-03-18 | 486.43 |
| 2002-03-19 | 485.00 |
| 2002-03-20 | 489.75 |
| 2002-03-21 | 489.89 |
| 2002-03-22 | 495.54 |
| 2002-03-25 | 499.83 |
| 2002-03-26 | 494.77 |
| 2002-03-27 | 501.13 |
| 2002-03-28 | 500.33 |
| 2002-03-29 | . |
| 2002-04-01 | 489.84 |
| 2002-04-02 | 494.27 |
| 2002-04-03 | 502.56 |
| 2002-04-04 | 510.43 |
| 2002-04-05 | 512.56 |
| 2002-04-08 | 519.95 |
| 2002-04-09 | 505.25 |
| 2002-04-10 | 506.78 |
| 2002-04-11 | 508.28 |
| 2002-04-12 | 507.65 |
| 2002-04-15 | 509.62 |
| 2002-04-16 | 517.47 |
| 2002-04-17 | 532.52 |
| 2002-04-18 | 536.25 |
| 2002-04-19 | 551.65 |
| 2002-04-22 | 549.75 |
| 2002-04-23 | 542.08 |
| 2002-04-24 | 538.86 |
| 2002-04-25 | 529.33 |
| 2002-04-26 | 531.86 |
| 2002-04-29 | 527.19 |
| 2002-04-30 | 518.06 |
| 2002-05-01 | 518.44 |
| 2002-05-02 | 518.28 |
| 2002-05-03 | 525.33 |
| 2002-05-06 | 512.16 |
| 2002-05-07 | 510.44 |
| 2002-05-08 | 518.35 |
| 2002-05-09 | 520.02 |
| 2002-05-10 | 519.25 |
| 2002-05-13 | 519.44 |
| 2002-05-14 | 517.81 |
| 2002-05-15 | 518.43 |
| 2002-05-16 | 515.27 |
| 2002-05-17 | 520.94 |
| 2002-05-20 | 507.86 |
| 2002-05-21 | 499.85 |
| 2002-05-22 | 502.85 |
| 2002-05-23 | 500.89 |
| 2002-05-24 | 511.53 |
| 2002-05-27 | . |
| 2002-05-28 | 511.76 |
| 2002-05-29 | 511.37 |
| 2002-05-30 | 522.82 |
| 2002-05-31 | 517.77 |
| 2002-06-03 | 511.71 |
| 2002-06-04 | 509.60 |
| 2002-06-05 | 509.79 |
| 2002-06-06 | 512.02 |
| 2002-06-07 | 506.04 |
| 2002-06-10 | 506.77 |
| 2002-06-11 | 507.50 |
| 2002-06-12 | 508.18 |
| 2002-06-13 | 519.15 |
| 2002-06-14 | 518.45 |
| 2002-06-17 | 516.64 |
| 2002-06-18 | 514.85 |
| 2002-06-19 | 505.88 |
| 2002-06-20 | 511.08 |
| 2002-06-21 | 511.51 |
| 2002-06-24 | 512.26 |
| 2002-06-25 | 503.04 |
| 2002-06-26 | 486.63 |
| 2002-06-27 | 486.16 |
| 2002-06-28 | 495.69 |
| 2002-07-01 | 484.54 |
| 2002-07-02 | 488.03 |
| 2002-07-03 | 486.87 |
| 2002-07-04 | . |
| 2002-07-05 | 491.29 |
| 2002-07-08 | 493.69 |
| 2002-07-09 | 494.11 |
| 2002-07-10 | 491.59 |
| 2002-07-11 | 484.75 |
| 2002-07-12 | 495.60 |
| 2002-07-15 | 493.21 |
| 2002-07-16 | 491.83 |
| 2002-07-17 | 494.26 |
| 2002-07-18 | 493.36 |
| 2002-07-19 | 487.01 |
| 2002-07-22 | 470.09 |
| 2002-07-23 | 473.22 |
| 2002-07-24 | 461.55 |
| 2002-07-25 | 465.88 |
| 2002-07-26 | 460.11 |
| 2002-07-29 | 460.58 |
| 2002-07-30 | 472.18 |
| 2002-07-31 | 467.98 |
| 2002-08-01 | 472.26 |
| 2002-08-02 | 472.34 |
| 2002-08-05 | 451.26 |
| 2002-08-06 | 447.68 |
| 2002-08-07 | 455.04 |
| 2002-08-08 | 455.79 |
| 2002-08-09 | 468.12 |
| 2002-08-12 | 472.78 |
| 2002-08-13 | 464.94 |
| 2002-08-14 | 464.74 |
| 2002-08-15 | 464.01 |
| 2002-08-16 | 459.48 |
| 2002-08-19 | 455.89 |
| 2002-08-20 | 456.21 |
| 2002-08-21 | 457.01 |
| 2002-08-22 | 460.56 |
| 2002-08-23 | 456.24 |
| 2002-08-26 | 451.72 |
| 2002-08-27 | 452.55 |
| 2002-08-28 | 451.22 |
| 2002-08-29 | 449.74 |
| 2002-08-30 | 451.47 |
| 2002-09-02 | . |
| 2002-09-03 | 439.72 |
| 2002-09-04 | 433.11 |
| 2002-09-05 | 432.59 |
| 2002-09-06 | 430.53 |
| 2002-09-09 | 430.03 |
| 2002-09-10 | 435.26 |
| 2002-09-11 | 436.26 |
| 2002-09-12 | 437.35 |
| 2002-09-13 | 431.42 |
| 2002-09-16 | 420.19 |
| 2002-09-17 | 431.42 |
| 2002-09-18 | 422.88 |
| 2002-09-19 | 423.29 |
| 2002-09-20 | 422.18 |
| 2002-09-23 | 416.51 |
| 2002-09-24 | 415.56 |
| 2002-09-25 | 405.29 |
| 2002-09-26 | 406.98 |
| 2002-09-27 | 405.08 |
| 2002-09-30 | 397.38 |
| 2002-10-01 | 398.82 |
| 2002-10-02 | 401.52 |
| 2002-10-03 | 398.43 |
| 2002-10-04 | 400.43 |
| 2002-10-07 | 389.82 |
| 2002-10-08 | 391.16 |
| 2002-10-09 | 388.88 |
| 2002-10-10 | 386.51 |
| 2002-10-11 | 380.33 |
| 2002-10-14 | 382.93 |
| 2002-10-15 | 396.06 |
| 2002-10-16 | 398.19 |
| 2002-10-17 | 407.55 |
| 2002-10-18 | 417.66 |
| 2002-10-21 | 415.23 |
| 2002-10-22 | 415.36 |
| 2002-10-23 | 430.78 |
| 2002-10-24 | 430.87 |
| 2002-10-25 | 429.63 |
| 2002-10-28 | 435.36 |
| 2002-10-29 | 429.34 |
| 2002-10-30 | 421.85 |
| 2002-10-31 | 423.76 |
| 2002-11-01 | 420.27 |
| 2002-11-04 | 433.46 |
| 2002-11-05 | 431.66 |
| 2002-11-06 | 435.91 |
| 2002-11-07 | 440.93 |
| 2002-11-08 | 446.23 |
| 2002-11-11 | 437.02 |
| 2002-11-12 | 435.60 |
| 2002-11-13 | 434.60 |
| 2002-11-14 | 437.96 |
| 2002-11-15 | 455.15 |
| 2002-11-18 | 453.72 |
| 2002-11-19 | 443.74 |
| 2002-11-20 | 443.06 |
| 2002-11-21 | 441.26 |
| 2002-11-22 | 447.91 |
| 2002-11-25 | 442.18 |
| 2002-11-26 | 441.18 |
| 2002-11-27 | 440.04 |
| 2002-11-28 | . |
| 2002-11-29 | 435.31 |
| 2002-12-02 | 429.93 |
| 2002-12-03 | 434.55 |
| 2002-12-04 | 428.53 |
| 2002-12-05 | 431.07 |
| 2002-12-06 | 430.55 |
| 2002-12-09 | 434.31 |
| 2002-12-10 | 435.97 |
| 2002-12-11 | 436.58 |
| 2002-12-12 | 441.84 |
| 2002-12-13 | 436.12 |
| 2002-12-16 | 436.25 |
| 2002-12-17 | 430.13 |
| 2002-12-18 | 431.77 |
| 2002-12-19 | 434.85 |
| 2002-12-20 | 443.23 |
| 2002-12-23 | 442.30 |
| 2002-12-24 | 437.05 |
| 2002-12-25 | . |
| 2002-12-26 | 434.76 |
| 2002-12-27 | 438.78 |
| 2002-12-30 | 436.99 |
| 2002-12-31 | 437.27 |
| 2003-01-01 | . |
| 2003-01-02 | 448.75 |
| 2003-01-03 | 452.73 |
| 2003-01-06 | 456.18 |
| 2003-01-07 | 452.50 |
| 2003-01-08 | 459.30 |
| 2003-01-09 | 455.58 |
| 2003-01-10 | 460.09 |
| 2003-01-13 | 468.31 |
| 2003-01-14 | 467.40 |
| 2003-01-15 | 466.51 |
| 2003-01-16 | 470.53 |
| 2003-01-17 | 466.31 |
| 2003-01-20 | . |
| 2003-01-21 | 469.48 |
| 2003-01-22 | 475.78 |
| 2003-01-23 | 488.96 |
| 2003-01-24 | 490.27 |
| 2003-01-27 | 479.78 |
| 2003-01-28 | 486.29 |
| 2003-01-29 | 485.12 |
| 2003-01-30 | 485.98 |
| 2003-01-31 | 487.58 |
| 2003-02-03 | 488.92 |
| 2003-02-04 | 488.58 |
| 2003-02-05 | 488.43 |
| 2003-02-06 | 475.20 |
| 2003-02-07 | 460.75 |
| 2003-02-10 | 447.98 |
| 2003-02-11 | 446.73 |
| 2003-02-12 | 451.14 |
| 2003-02-13 | 438.28 |
| 2003-02-14 | 438.84 |
| 2003-02-17 | . |
| 2003-02-18 | 447.71 |
| 2003-02-19 | 442.75 |
| 2003-02-20 | 438.83 |
| 2003-02-21 | 440.09 |
| 2003-02-24 | 443.64 |
| 2003-02-25 | 430.98 |
| 2003-02-26 | 429.68 |
| 2003-02-27 | 431.26 |
| 2003-02-28 | 431.83 |
| 2003-03-03 | 435.27 |
| 2003-03-04 | 434.10 |
| 2003-03-05 | 429.76 |
| 2003-03-06 | 427.54 |
| 2003-03-07 | 425.85 |
| 2003-03-10 | 424.06 |
| 2003-03-11 | 413.63 |
| 2003-03-12 | 414.18 |
| 2003-03-13 | 414.13 |
| 2003-03-14 | 420.45 |
| 2003-03-17 | 403.69 |
| 2003-03-18 | 418.14 |
| 2003-03-19 | 414.27 |
| 2003-03-20 | 422.39 |
| 2003-03-21 | 423.15 |
| 2003-03-24 | 419.61 |
| 2003-03-25 | 414.14 |
| 2003-03-26 | 413.76 |
| 2003-03-27 | 415.25 |
| 2003-03-28 | 413.87 |
| 2003-03-31 | 403.39 |
| 2003-04-01 | 406.52 |
| 2003-04-02 | 403.17 |
| 2003-04-03 | 405.86 |
| 2003-04-04 | 420.58 |
| 2003-04-07 | 427.66 |
| 2003-04-08 | 426.63 |
| 2003-04-09 | 425.28 |
| 2003-04-10 | 425.24 |
| 2003-04-11 | 428.81 |
| 2003-04-14 | 426.41 |
| 2003-04-15 | 428.94 |
| 2003-04-16 | 438.68 |
| 2003-04-17 | 436.36 |
| 2003-04-18 | . |
| 2003-04-21 | 442.73 |
| 2003-04-22 | 432.71 |
| 2003-04-23 | 430.35 |
| 2003-04-24 | 414.66 |
| 2003-04-25 | 406.46 |
| 2003-04-28 | 405.55 |
| 2003-04-29 | 410.18 |
| 2003-04-30 | 403.76 |
| 2003-05-01 | 404.09 |
| 2003-05-02 | 410.98 |
| 2003-05-05 | 411.90 |
| 2003-05-06 | 412.75 |
| 2003-05-07 | 415.70 |
| 2003-05-08 | 410.75 |
| 2003-05-09 | 412.80 |
| 2003-05-12 | 414.52 |
| 2003-05-13 | 418.65 |
| 2003-05-14 | 418.24 |
| 2003-05-15 | 417.08 |
| 2003-05-16 | 412.93 |
| 2003-05-19 | 410.21 |
| 2003-05-20 | 409.47 |
| 2003-05-21 | 408.76 |
| 2003-05-22 | 410.11 |
| 2003-05-23 | 418.94 |
| 2003-05-26 | . |
| 2003-05-27 | 423.30 |
| 2003-05-28 | 426.78 |
| 2003-05-29 | 434.59 |
| 2003-05-30 | 428.84 |
| 2003-06-02 | 440.18 |
| 2003-06-03 | 440.32 |
| 2003-06-04 | 438.72 |
| 2003-06-05 | 443.44 |
| 2003-06-06 | 442.76 |
| 2003-06-09 | 447.25 |
| 2003-06-10 | 445.67 |
| 2003-06-11 | 446.08 |
| 2003-06-12 | 450.31 |
| 2003-06-13 | 452.37 |
| 2003-06-16 | 454.75 |
| 2003-06-17 | 467.80 |
| 2003-06-18 | 464.94 |
| 2003-06-19 | 465.99 |
| 2003-06-20 | 467.65 |
| 2003-06-23 | 460.60 |
| 2003-06-24 | 456.03 |
| 2003-06-25 | 459.65 |
| 2003-06-26 | 458.23 |
| 2003-06-27 | 456.78 |
| 2003-06-30 | 455.52 |
| 2003-07-01 | 463.61 |
| 2003-07-02 | 469.42 |
| 2003-07-03 | 475.55 |
| 2003-07-04 | . |
| 2003-07-07 | 490.67 |
| 2003-07-08 | 486.84 |
| 2003-07-09 | 487.97 |
| 2003-07-10 | 484.52 |
| 2003-07-11 | 470.28 |
| 2003-07-14 | 480.07 |
| 2003-07-15 | 475.61 |
| 2003-07-16 | 473.68 |
| 2003-07-17 | 464.62 |
| 2003-07-18 | 462.89 |
| 2003-07-21 | 457.99 |
| 2003-07-22 | 456.76 |
| 2003-07-23 | 454.33 |
| 2003-07-24 | 461.26 |
| 2003-07-25 | 461.00 |
| 2003-07-28 | 462.49 |
| 2003-07-29 | 454.72 |
| 2003-07-30 | 453.90 |
| 2003-07-31 | 452.08 |
| 2003-08-01 | 452.24 |
| 2003-08-04 | 452.46 |
| 2003-08-05 | 448.13 |
| 2003-08-06 | 445.76 |
| 2003-08-07 | 448.07 |
| 2003-08-08 | 447.98 |
| 2003-08-11 | 447.17 |
| 2003-08-12 | 449.24 |
| 2003-08-13 | 458.83 |
| 2003-08-14 | 460.69 |
| 2003-08-15 | 460.71 |
| 2003-08-18 | 469.64 |
| 2003-08-19 | 469.87 |
| 2003-08-20 | 471.58 |
| 2003-08-21 | 474.88 |
| 2003-08-22 | 484.72 |
| 2003-08-25 | 487.84 |
| 2003-08-26 | 483.22 |
| 2003-08-27 | 489.21 |
| 2003-08-28 | 484.95 |
| 2003-08-29 | 487.67 |
| 2003-09-01 | . |
| 2003-09-02 | 500.97 |
| 2003-09-03 | 497.87 |
| 2003-09-04 | 497.77 |
| 2003-09-05 | 494.52 |
| 2003-09-08 | 496.16 |
| 2003-09-09 | 491.30 |
| 2003-09-10 | 484.39 |
| 2003-09-11 | 485.28 |
| 2003-09-12 | 487.64 |
| 2003-09-15 | 486.12 |
| 2003-09-16 | 495.47 |
| 2003-09-17 | 493.73 |
| 2003-09-18 | 493.18 |
| 2003-09-19 | 498.52 |
| 2003-09-22 | 503.70 |
| 2003-09-23 | 506.39 |
| 2003-09-24 | 515.64 |
| 2003-09-25 | 516.67 |
| 2003-09-26 | 510.38 |
| 2003-09-29 | 509.20 |
| 2003-09-30 | 504.36 |
| 2003-10-01 | 503.98 |
| 2003-10-02 | 514.94 |
| 2003-10-03 | 519.83 |
| 2003-10-06 | 539.22 |
| 2003-10-07 | 545.23 |
| 2003-10-08 | 543.84 |
| 2003-10-09 | 548.65 |
| 2003-10-10 | 553.71 |
| 2003-10-13 | 566.92 |
| 2003-10-14 | 560.59 |
| 2003-10-15 | 554.24 |
| 2003-10-16 | 566.38 |
| 2003-10-17 | 570.93 |
| 2003-10-20 | 577.92 |
| 2003-10-21 | 577.18 |
| 2003-10-22 | 570.08 |
| 2003-10-23 | 561.35 |
| 2003-10-24 | 556.21 |
| 2003-10-27 | 557.72 |
| 2003-10-28 | 575.18 |
| 2003-10-29 | 576.45 |
| 2003-10-30 | 576.08 |
| 2003-10-31 | 575.50 |
| 2003-11-03 | 579.39 |
| 2003-11-04 | 576.28 |
| 2003-11-05 | 577.12 |
| 2003-11-06 | 554.49 |
| 2003-11-07 | 555.87 |
| 2003-11-10 | 556.98 |
| 2003-11-11 | 553.03 |
| 2003-11-12 | 550.77 |
| 2003-11-13 | 558.00 |
| 2003-11-14 | 563.70 |
| 2003-11-17 | 557.50 |
| 2003-11-18 | 557.63 |
| 2003-11-19 | 550.31 |
| 2003-11-20 | 549.00 |
| 2003-11-21 | 548.90 |
| 2003-11-24 | 550.12 |
| 2003-11-25 | 557.72 |
| 2003-11-26 | 558.30 |
| 2003-11-27 | . |
| 2003-11-28 | 554.60 |
| 2003-12-01 | 571.47 |
| 2003-12-02 | 572.09 |
| 2003-12-03 | 568.27 |
| 2003-12-04 | 571.22 |
| 2003-12-05 | 570.67 |
| 2003-12-08 | 569.95 |
| 2003-12-09 | 575.17 |
| 2003-12-10 | 574.06 |
| 2003-12-11 | 582.21 |
| 2003-12-12 | 583.73 |
| 2003-12-15 | 592.46 |
| 2003-12-16 | 587.24 |
| 2003-12-17 | 577.56 |
| 2003-12-18 | 580.14 |
| 2003-12-19 | 578.04 |
| 2003-12-22 | 585.66 |
| 2003-12-23 | 583.14 |
| 2003-12-24 | 587.28 |
| 2003-12-25 | . |
| 2003-12-26 | 586.65 |
| 2003-12-29 | 581.39 |
| 2003-12-30 | 586.08 |
| 2003-12-31 | 588.63 |
| 2004-01-01 | . |
| 2004-01-02 | 607.75 |
| 2004-01-05 | 618.43 |
| 2004-01-06 | 620.20 |
| 2004-01-07 | 616.78 |
| 2004-01-08 | 620.43 |
| 2004-01-09 | 625.76 |
| 2004-01-12 | 623.71 |
| 2004-01-13 | 624.94 |
| 2004-01-14 | 628.27 |
| 2004-01-15 | 629.61 |
| 2004-01-16 | 631.15 |
| 2004-01-19 | . |
| 2004-01-20 | 635.11 |
| 2004-01-21 | 634.41 |
| 2004-01-22 | 634.17 |
| 2004-01-23 | 634.52 |
| 2004-01-26 | 631.89 |
| 2004-01-27 | 640.25 |
| 2004-01-28 | 639.94 |
| 2004-01-29 | 624.90 |
| 2004-01-30 | 628.49 |
| 2004-02-02 | 621.58 |
| 2004-02-03 | 621.04 |
| 2004-02-04 | 620.04 |
| 2004-02-05 | 623.52 |
| 2004-02-06 | 628.70 |
| 2004-02-09 | 645.00 |
| 2004-02-10 | 650.64 |
| 2004-02-11 | 653.68 |
| 2004-02-12 | 656.40 |
| 2004-02-13 | 681.60 |
| 2004-02-16 | . |
| 2004-02-17 | 683.50 |
| 2004-02-18 | 679.17 |
| 2004-02-19 | 680.71 |
| 2004-02-20 | 672.18 |
| 2004-02-23 | 673.45 |
| 2004-02-24 | 670.63 |
| 2004-02-25 | 673.25 |
| 2004-02-26 | 679.93 |
| 2004-02-27 | 686.03 |
| 2004-03-01 | 708.99 |
| 2004-03-02 | 713.03 |
| 2004-03-03 | 706.80 |
| 2004-03-04 | 712.42 |
| 2004-03-05 | 698.04 |
| 2004-03-08 | 690.95 |
| 2004-03-09 | 701.55 |
| 2004-03-10 | 688.60 |
| 2004-03-11 | 688.50 |
| 2004-03-12 | 677.91 |
| 2004-03-15 | 653.84 |
| 2004-03-16 | 657.05 |
| 2004-03-17 | 654.79 |
| 2004-03-18 | 674.51 |
| 2004-03-19 | 670.86 |
| 2004-03-22 | 640.66 |
| 2004-03-23 | 640.44 |
| 2004-03-24 | 643.20 |
| 2004-03-25 | 636.93 |
| 2004-03-26 | 633.13 |
| 2004-03-29 | 662.35 |
| 2004-03-30 | 662.96 |
| 2004-03-31 | 677.03 |
| 2004-04-01 | 675.33 |
| 2004-04-02 | 678.06 |
| 2004-04-05 | 684.89 |
| 2004-04-06 | 682.93 |
| 2004-04-07 | 684.57 |
| 2004-04-08 | 684.92 |
| 2004-04-09 | . |
| 2004-04-12 | 690.06 |
| 2004-04-13 | 691.19 |
| 2004-04-14 | 687.49 |
| 2004-04-15 | 674.73 |
| 2004-04-16 | 681.84 |
| 2004-04-19 | 683.14 |
| 2004-04-20 | 687.70 |
| 2004-04-21 | 691.33 |
| 2004-04-22 | 679.35 |
| 2004-04-23 | 678.90 |
| 2004-04-26 | 676.36 |
| 2004-04-27 | 674.84 |
| 2004-04-28 | 670.92 |
| 2004-04-29 | 647.52 |
| 2004-04-30 | 631.18 |
| 2004-05-03 | 627.01 |
| 2004-05-04 | 641.17 |
| 2004-05-05 | 621.70 |
| 2004-05-06 | 624.37 |
| 2004-05-07 | 629.27 |
| 2004-05-10 | 603.89 |
| 2004-05-11 | 605.78 |
| 2004-05-12 | 606.55 |
| 2004-05-13 | 603.40 |
| 2004-05-14 | 594.31 |
| 2004-05-17 | 562.05 |
| 2004-05-18 | 573.75 |
| 2004-05-19 | 605.46 |
| 2004-05-20 | 593.93 |
| 2004-05-21 | 609.18 |
| 2004-05-24 | 608.31 |
| 2004-05-25 | 606.03 |
| 2004-05-26 | 616.64 |
| 2004-05-27 | 622.78 |
| 2004-05-28 | 630.04 |
| 2004-05-31 | . |
| 2004-06-01 | 615.80 |
| 2004-06-02 | 608.31 |
| 2004-06-03 | 593.77 |
| 2004-06-04 | 599.92 |
| 2004-06-07 | 627.15 |
| 2004-06-08 | 628.76 |
| 2004-06-09 | 627.79 |
| 2004-06-10 | 622.45 |
| 2004-06-11 | . |
| 2004-06-14 | 595.38 |
| 2004-06-15 | 604.70 |
| 2004-06-16 | 595.41 |
| 2004-06-17 | 600.71 |
| 2004-06-18 | 595.71 |
| 2004-06-21 | 599.70 |
| 2004-06-22 | 598.89 |
| 2004-06-23 | 612.57 |
| 2004-06-24 | 616.65 |
| 2004-06-25 | 616.52 |
| 2004-06-28 | 606.96 |
| 2004-06-29 | 606.20 |
| 2004-06-30 | 611.09 |
| 2004-07-01 | 614.20 |
| 2004-07-02 | 610.93 |
| 2004-07-05 | . |
| 2004-07-06 | 610.55 |
| 2004-07-07 | 614.09 |
| 2004-07-08 | 612.18 |
| 2004-07-09 | 617.20 |
| 2004-07-12 | 614.70 |
| 2004-07-13 | 614.78 |
| 2004-07-14 | 608.50 |
| 2004-07-15 | 602.52 |
| 2004-07-16 | 601.87 |
| 2004-07-19 | 603.43 |
| 2004-07-20 | 589.94 |
| 2004-07-21 | 585.98 |
| 2004-07-22 | 581.69 |
| 2004-07-23 | 575.05 |
| 2004-07-26 | 570.52 |
| 2004-07-27 | 578.81 |
| 2004-07-28 | 579.12 |
| 2004-07-29 | 576.61 |
| 2004-07-30 | 582.62 |
| 2004-08-02 | 580.99 |
| 2004-08-03 | 577.61 |
| 2004-08-04 | 568.23 |
| 2004-08-05 | 573.14 |
| 2004-08-06 | 571.13 |
| 2004-08-09 | 571.87 |
| 2004-08-10 | 574.54 |
| 2004-08-11 | 568.21 |
| 2004-08-12 | 568.00 |
| 2004-08-13 | 572.00 |
| 2004-08-16 | 566.09 |
| 2004-08-17 | 567.83 |
| 2004-08-18 | 574.29 |
| 2004-08-19 | 587.36 |
| 2004-08-20 | 589.46 |
| 2004-08-23 | 588.47 |
| 2004-08-24 | 588.21 |
| 2004-08-25 | 589.13 |
| 2004-08-26 | 607.16 |
| 2004-08-27 | 605.85 |
| 2004-08-30 | 607.32 |
| 2004-08-31 | 604.13 |
| 2004-09-01 | 615.45 |
| 2004-09-02 | 616.11 |
| 2004-09-03 | 614.39 |
| 2004-09-06 | . |
| 2004-09-07 | 624.54 |
| 2004-09-08 | 629.88 |
| 2004-09-09 | 633.24 |
| 2004-09-10 | 631.04 |
| 2004-09-13 | 638.78 |
| 2004-09-14 | 638.33 |
| 2004-09-15 | 634.77 |
| 2004-09-16 | 635.45 |
| 2004-09-17 | 625.39 |
| 2004-09-20 | 628.78 |
| 2004-09-21 | 639.89 |
| 2004-09-22 | 642.04 |
| 2004-09-23 | 638.98 |
| 2004-09-24 | 633.83 |
| 2004-09-27 | 634.34 |
| 2004-09-28 | 630.92 |
| 2004-09-29 | 632.13 |
| 2004-09-30 | 633.49 |
| 2004-10-01 | 646.27 |
| 2004-10-04 | 663.14 |
| 2004-10-05 | 658.13 |
| 2004-10-06 | 655.82 |
| 2004-10-07 | 660.09 |
| 2004-10-08 | 667.63 |
| 2004-10-11 | 662.83 |
| 2004-10-12 | 648.48 |
| 2004-10-13 | 647.83 |
| 2004-10-14 | 636.00 |
| 2004-10-15 | 638.98 |
| 2004-10-18 | 637.88 |
| 2004-10-19 | 640.36 |
| 2004-10-20 | 641.70 |
| 2004-10-21 | 645.34 |
| 2004-10-22 | 648.29 |
| 2004-10-25 | 645.59 |
| 2004-10-26 | 639.41 |
| 2004-10-27 | 645.16 |
| 2004-10-28 | 647.11 |
| 2004-10-29 | 652.11 |
| 2004-11-01 | 652.49 |
| 2004-11-02 | 659.81 |
| 2004-11-03 | 668.94 |
| 2004-11-04 | 673.25 |
| 2004-11-05 | 684.38 |
| 2004-11-08 | 687.10 |
| 2004-11-09 | 687.01 |
| 2004-11-10 | 682.06 |
| 2004-11-11 | 676.73 |
| 2004-11-12 | 687.08 |
| 2004-11-15 | 686.54 |
| 2004-11-16 | 688.09 |
| 2004-11-17 | 698.75 |
| 2004-11-18 | 697.36 |
| 2004-11-19 | 697.32 |
| 2004-11-22 | 681.40 |
| 2004-11-23 | 684.62 |
| 2004-11-24 | 693.38 |
| 2004-11-25 | . |
| 2004-11-26 | 682.63 |
| 2004-11-29 | 684.71 |
| 2004-11-30 | 693.79 |
| 2004-12-01 | 690.44 |
| 2004-12-02 | 704.03 |
| 2004-12-03 | 704.58 |
| 2004-12-06 | 707.37 |
| 2004-12-07 | 704.46 |
| 2004-12-08 | 698.88 |
| 2004-12-09 | 699.82 |
| 2004-12-10 | 693.01 |
| 2004-12-13 | 692.61 |
| 2004-12-14 | 694.63 |
| 2004-12-15 | 698.42 |
| 2004-12-16 | 703.74 |
| 2004-12-17 | 704.96 |
| 2004-12-20 | 708.81 |
| 2004-12-21 | 709.21 |
| 2004-12-22 | 712.50 |
| 2004-12-23 | 714.81 |
| 2004-12-24 | . |
| 2004-12-27 | 717.18 |
| 2004-12-28 | 718.70 |
| 2004-12-29 | 726.57 |
| 2004-12-30 | 728.29 |
| 2004-12-31 | 740.18 |
| 2005-01-03 | 740.08 |
| 2005-01-04 | 730.59 |
| 2005-01-05 | 716.84 |
| 2005-01-06 | 714.14 |
| 2005-01-07 | 711.74 |
| 2005-01-10 | 711.67 |
| 2005-01-11 | 716.16 |
| 2005-01-12 | 711.49 |
| 2005-01-13 | 712.15 |
| 2005-01-14 | 716.32 |
| 2005-01-17 | . |
| 2005-01-18 | 715.95 |
| 2005-01-19 | 719.23 |
| 2005-01-20 | 708.94 |
| 2005-01-21 | 707.52 |
| 2005-01-24 | 703.54 |
| 2005-01-25 | 703.61 |
| 2005-01-26 | 705.91 |
| 2005-01-27 | 711.24 |
#2005-01-28| 715.14
#2005-01-31| 724.46
#2005-02-01| 722.95
#2005-02-02| 728.53
#2005-02-03| 732.40
#2005-02-04| 733.64
#2005-02-07| 734.07
#2005-02-08| 730.12
#2005-02-09| 729.53
#2005-02-10| 730.47
#2005-02-11| 732.84
#2005-02-14| 740.15
#2005-02-15| 740.42
#2005-02-16| 734.53
#2005-02-17| 730.02
#2005-02-18| 731.58
#2005-02-21| .
#2005-02-22| 740.98
#2005-02-23| 736.97
#2005-02-24| 741.16
#2005-02-25| 746.38
#2005-02-28| 753.69
#2005-03-01| 759.02
#2005-03-02| 757.20
#2005-03-03| 757.03
#2005-03-04| 757.28
#2005-03-07| 761.26
#2005-03-08| 757.94
#2005-03-09| 762.52
#2005-03-10| 759.17
#2005-03-11| 760.13
#2005-03-14| 753.07
#2005-03-15| 739.75
#2005-03-16| 736.61
#2005-03-17| 729.78
#2005-03-18| 728.07
#2005-03-21| 724.75
#2005-03-22| 718.43
#2005-03-23| 706.13
#2005-03-24| 699.27
#2005-03-25| .
#2005-03-28| 697.35
#2005-03-29| 687.63
#2005-03-30| 690.92
#2005-03-31| 701.03
#2005-04-01| 705.06
#2005-04-04| 695.31
#2005-04-05| 695.54
#2005-04-06| 698.89
#2005-04-07| 698.78
#2005-04-08| 698.41
#2005-04-11| 694.61
#2005-04-12| 693.54
#2005-04-13| 695.92
#2005-04-14| 685.15
#2005-04-15| 672.46
#2005-04-18| 654.76
#2005-04-19| 664.62
#2005-04-20| 668.18
#2005-04-21| 673.78
#2005-04-22| 677.75
#2005-04-25| 678.90
#2005-04-26| 675.43
#2005-04-27| 669.04
#2005-04-28| 671.13
#2005-04-29| 669.71
#2005-05-02| 671.33
#2005-05-03| 676.43
#2005-05-04| 683.58
#2005-05-05| 690.68
#2005-05-06| 688.87
#2005-05-09| 688.19
#2005-05-10| 687.95
#2005-05-11| 685.19
#2005-05-12| 684.91
#2005-05-13| 691.99
#2005-05-16| 689.08
#2005-05-17| 684.40
#2005-05-18| 685.92
#2005-05-19| 692.76
#2005-05-20| 687.38
#2005-05-23| 682.10
#2005-05-24| 683.52
#2005-05-25| 680.74
#2005-05-26| 687.40
#2005-05-27| 694.19
#2005-05-30| .
#2005-05-31| 694.68
#2005-06-01| 685.37
#2005-06-02| 692.43
#2005-06-03| 697.97
#2005-06-06| 703.91
#2005-06-07| 706.75
#2005-06-08| 709.45
#2005-06-09| 710.45
#2005-06-10| 715.37
#2005-06-13| 715.50
#2005-06-14| 710.60
#2005-06-15| 718.44
#2005-06-16| 720.10
#2005-06-17| 725.84
#2005-06-20| 723.13
#2005-06-21| 718.20
#2005-06-22| 728.13
#2005-06-23| 732.19
#2005-06-24| 729.15
#2005-06-27| 725.50
#2005-06-28| 727.39
#2005-06-29| 721.19
#2005-06-30| 723.98
#2005-07-01| 721.67
#2005-07-04| .
#2005-07-05| 708.62
#2005-07-06| 715.09
#2005-07-07| 711.42
#2005-07-08| 711.35
#2005-07-11| 722.49
#2005-07-12| 728.55
#2005-07-13| 727.65
#2005-07-14| 732.18
#2005-07-15| 734.43
#2005-07-18| 736.15
#2005-07-19| 740.40
#2005-07-20| 745.47
#2005-07-21| 742.46
#2005-07-22| 749.89
#2005-07-25| 754.99
#2005-07-26| 746.26
#2005-07-27| 748.99
#2005-07-28| 753.88
#2005-07-29| 753.39
#2005-08-01| 753.63
#2005-08-02| 758.79
#2005-08-03| 764.80
#2005-08-04| 763.46
#2005-08-05| 760.58
#2005-08-08| 749.92
#2005-08-09| 752.54
#2005-08-10| 754.92
#2005-08-11| 757.08
#2005-08-12| 756.82
#2005-08-15| 745.24
#2005-08-16| 743.80
#2005-08-17| 739.41
#2005-08-18| 735.27
#2005-08-19| 734.99
#2005-08-22| 739.53
#2005-08-23| 737.12
#2005-08-24| 728.42
#2005-08-25| 725.33
#2005-08-26| 725.37
#2005-08-29| 712.19
#2005-08-30| 712.07
#2005-08-31| 712.58
#2005-09-01| 719.91
#2005-09-02| 727.76
#2005-09-05| .
#2005-09-06| 729.30
#2005-09-07| 729.34
#2005-09-08| 729.26
#2005-09-09| 730.31
#2005-09-12| 735.27
#2005-09-13| 737.22
#2005-09-14| 742.82
#2005-09-15| 742.92
#2005-09-16| 742.70
#2005-09-19| 737.52
#2005-09-20| 737.46
#2005-09-21| 732.69
#2005-09-22| 720.08
#2005-09-23| 714.84
#2005-09-26| 723.46
#2005-09-27| 723.73
#2005-09-28| 729.87
#2005-09-29| 734.32
#2005-09-30| 742.89
#2005-10-03| 738.38
#2005-10-04| 740.38
#2005-10-05| 732.32
#2005-10-06| 715.27
#2005-10-07| 712.62
#2005-10-10| 713.85
#2005-10-11| 721.05
#2005-10-12| 714.40
#2005-10-13| 708.02
#2005-10-14| 707.97
#2005-10-17| 702.82
#2005-10-18| 697.06
#2005-10-19| 678.45
#2005-10-20| 681.68
#2005-10-21| 683.03
#2005-10-24| 677.87
#2005-10-25| 682.42
#2005-10-26| 689.51
#2005-10-27| 683.45
#2005-10-28| 676.24
#2005-10-31| 690.53
#2005-11-01| 698.30
#2005-11-02| 707.26
#2005-11-03| 708.15
#2005-11-04| 707.49
#2005-11-07| 707.44
#2005-11-08| 708.88
#2005-11-09| 716.33
#2005-11-10| 723.42
#2005-11-11| 735.38
#2005-11-14| 737.08
#2005-11-15| 735.26
#2005-11-16| 736.29
#2005-11-17| 735.51
#2005-11-18| 742.88
#2005-11-21| 739.55
#2005-11-22| 730.80
#2005-11-23| 748.24
#2005-11-24| .
#2005-11-25| 747.18
#2005-11-28| 751.49
#2005-11-29| 750.43
#2005-11-30| 755.81
#2005-12-01| 757.80
#2005-12-02| 763.54
#2005-12-05| 771.10
#2005-12-06| 778.40
#2005-12-07| 771.55
#2005-12-08| 759.90
#2005-12-09| 759.44
#2005-12-12| 767.42
#2005-12-13| 774.75
#2005-12-14| 779.01
#2005-12-15| 780.19
#2005-12-16| 787.59
#2005-12-19| 791.33
#2005-12-20| 789.08
#2005-12-21| 795.69
#2005-12-22| 789.87
#2005-12-23| 788.88
#2005-12-26| .
#2005-12-27| 782.30
#2005-12-28| 790.89
#2005-12-29| 803.84
#2005-12-30| 801.12
#2006-01-02| .
#2006-01-03| 816.85
#2006-01-04| 826.10
#2006-01-05| 842.88
#2006-01-06| 846.41
#2006-01-09| 855.67
#2006-01-10| 850.25
#2006-01-11| 856.82
#2006-01-12| 863.49
#2006-01-13| 859.44
#2006-01-16| .
#2006-01-17| 839.05
#2006-01-18| 817.46
#2006-01-19| 830.24
#2006-01-20| 824.92
#2006-01-23| 816.47
#2006-01-24| 827.73
#2006-01-25| 842.46
#2006-01-26| 847.36
#2006-01-27| 851.84
#2006-01-30| 855.84
#2006-01-31| 860.61
#2006-02-01| 857.14
#2006-02-02| 847.77
#2006-02-03| 845.47
#2006-02-06| 863.92
#2006-02-07| 854.60
#2006-02-08| 839.02
#2006-02-09| 841.69
#2006-02-10| 853.03
#2006-02-13| 847.56
#2006-02-14| 851.96
#2006-02-15| 845.07
#2006-02-16| 849.69
#2006-02-17| 854.73
#2006-02-20| .
#2006-02-21| 866.48
#2006-02-22| 862.24
#2006-02-23| 867.71
#2006-02-24| 869.34
#2006-02-27| 878.11
#2006-02-28| 875.32
#2006-03-01| 879.03
#2006-03-02| 877.94
#2006-03-03| 860.15
#2006-03-06| 856.43
#2006-03-07| 834.09
#2006-03-08| 823.55
#2006-03-09| 828.13
#2006-03-10| 826.02
#2006-03-13| 830.32
#2006-03-14| 820.18
#2006-03-15| 832.35
#2006-03-16| 831.97
#2006-03-17| 833.41
#2006-03-20| 838.93
#2006-03-21| 831.73
#2006-03-22| 822.96
#2006-03-23| 821.91
#2006-03-24| 825.57
#2006-03-27| 829.01
#2006-03-28| 824.86
#2006-03-29| 824.81
#2006-03-30| 836.54
#2006-03-31| 842.95
#2006-04-03| 854.91
#2006-04-04| 866.48
#2006-04-05| 869.93
#2006-04-06| 877.77
#2006-04-07| 878.20
#2006-04-10| 873.11
#2006-04-11| 867.10
#2006-04-12| 858.60
#2006-04-13| 862.36
#2006-04-14| .
#2006-04-17| 876.94
#2006-04-18| 876.92
#2006-04-19| 886.01
#2006-04-20| 886.77
#2006-04-21| 891.05
#2006-04-24| 892.46
#2006-04-25| 895.66
#2006-04-26| 909.65
#2006-04-27| 921.59
#2006-04-28| 921.74
#2006-05-01| 926.33
#2006-05-02| 932.50
#2006-05-03| 936.43
#2006-05-04| 952.64
#2006-05-05| 959.21
#2006-05-08| 978.41
#2006-05-09| 966.43
#2006-05-10| 956.94
#2006-05-11| 952.51
#2006-05-12| 936.73
#2006-05-15| 892.73
#2006-05-16| 883.79
#2006-05-17| 887.44
#2006-05-18| 859.21
#2006-05-19| 858.79
#2006-05-22| 821.92
#2006-05-23| 829.52
#2006-05-24| 819.61
#2006-05-25| 818.38
#2006-05-26| 836.25
#2006-05-29| .
#2006-05-30| 817.50
#2006-05-31| 814.46
#2006-06-01| 816.56
#2006-06-02| 833.93
#2006-06-05| 818.89
#2006-06-06| 808.25
#2006-06-07| 789.63
#2006-06-08| 754.58
#2006-06-09| 775.11
#2006-06-12| 763.03
#2006-06-13| 733.58
#2006-06-14| 747.30
#2006-06-15| 762.65
#2006-06-16| 787.68
#2006-06-19| 788.12
#2006-06-20| 768.34
#2006-06-21| 770.31
#2006-06-22| 776.24
#2006-06-23| 766.68
#2006-06-26| 760.69
#2006-06-27| 768.23
#2006-06-28| 764.89
#2006-06-29| 778.25
#2006-06-30| 801.94
#2006-07-03| 809.81
#2006-07-04| .
#2006-07-05| 799.42
#2006-07-06| 797.34
#2006-07-07| 797.42
#2006-07-10| 804.16
#2006-07-11| 800.74
#2006-07-12| 799.30
#2006-07-13| 784.41
#2006-07-14| 771.49
#2006-07-17| 754.53
#2006-07-18| 754.88
#2006-07-19| 760.01
#2006-07-20| 773.57
#2006-07-21| 770.58
#2006-07-24| 776.07
#2006-07-25| 781.81
#2006-07-26| 784.38
#2006-07-27| 797.79
#2006-07-28| 798.01
#2006-07-31| 799.37
#2006-08-01| 791.21
#2006-08-02| 795.61
#2006-08-03| 793.95
#2006-08-04| 801.78
#2006-08-07| 797.97
#2006-08-08| 804.17
#2006-08-09| 809.34
#2006-08-10| 809.86
#2006-08-11| 808.00
#2006-08-14| 805.02
#2006-08-15| 805.73
#2006-08-16| 815.99
#2006-08-17| 817.05
#2006-08-18| 812.11
#2006-08-21| 801.43
#2006-08-22| 808.55
#2006-08-23| 798.75
#2006-08-24| 793.09
#2006-08-25| 794.04
#2006-08-28| 792.19
#2006-08-29| 793.69
#2006-08-30| 801.40
#2006-08-31| 802.58
#2006-09-01| 810.39
#2006-09-04| .
#2006-09-05| 819.93
#2006-09-06| 810.84
#2006-09-07| 804.82
#2006-09-08| 806.35
#2006-09-11| 798.07
#2006-09-12| 800.91
#2006-09-13| 805.60
#2006-09-14| 809.27
#2006-09-15| 819.33
#2006-09-18| 834.92
#2006-09-19| 830.49
#2006-09-20| 826.81
#2006-09-21| 827.63
#2006-09-22| 817.38
#2006-09-25| 818.90
#2006-09-26| 822.82
#2006-09-27| 830.85
#2006-09-28| 834.88
#2006-09-29| 833.44
#2006-10-02| 847.95
#2006-10-03| 838.76
#2006-10-04| 829.56
#2006-10-05| 841.10
#2006-10-06| 839.82
#2006-10-09| 832.89
#2006-10-10| 837.35
#2006-10-11| 835.53
#2006-10-12| 843.10
#2006-10-13| 852.72
#2006-10-16| 859.38
#2006-10-17| 847.66
#2006-10-18| 846.02
#2006-10-19| 843.78
#2006-10-20| 845.05
#2006-10-23| 843.80
#2006-10-24| 847.92
#2006-10-25| 847.63
#2006-10-26| 855.61
#2006-10-27| 857.65
#2006-10-30| 850.03
#2006-10-31| 858.35
#2006-11-01| 858.09
#2006-11-02| 861.32
#2006-11-03| 869.78
#2006-11-06| 869.12
#2006-11-07| 877.76
#2006-11-08| 872.54
#2006-11-09| 880.15
#2006-11-10| 881.39
#2006-11-13| 880.51
#2006-11-14| 890.31
#2006-11-15| 890.05
#2006-11-16| 892.27
#2006-11-17| 889.82
#2006-11-20| 888.03
#2006-11-21| 893.50
#2006-11-22| 905.17
#2006-11-23| .
#2006-11-24| 915.86
#2006-11-27| 918.85
#2006-11-28| 910.17
#2006-11-29| 922.41
#2006-11-30| 936.33
#2006-12-01| 941.69
#2006-12-04| 942.86
#2006-12-05| 943.10
#2006-12-06| 944.69
#2006-12-07| 949.91
#2006-12-08| 941.69
#2006-12-11| 932.76
#2006-12-12| 916.57
#2006-12-13| 925.27
#2006-12-14| 933.01
#2006-12-15| 942.09
#2006-12-18| 946.84
#2006-12-19| 935.69
#2006-12-20| 944.71
#2006-12-21| 945.27
#2006-12-22| 947.26
#2006-12-25| .
#2006-12-26| 950.43
#2006-12-27| 956.13
#2006-12-28| 957.98
#2006-12-29| 965.00
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 974.21
#2007-01-04| 963.54
#2007-01-05| 949.05
#2007-01-08| 940.00
#2007-01-09| 937.71
#2007-01-10| 922.38
#2007-01-11| 925.41
#2007-01-12| 939.80
#2007-01-15| .
#2007-01-16| 942.38
#2007-01-17| 944.47
#2007-01-18| 951.74
#2007-01-19| 948.96
#2007-01-22| 955.43
#2007-01-23| 952.70
#2007-01-24| 966.90
#2007-01-25| 961.56
#2007-01-26| 951.84
#2007-01-29| 942.08
#2007-01-30| 947.00
#2007-01-31| 947.90
#2007-02-01| 955.93
#2007-02-02| 969.55
#2007-02-05| 975.60
#2007-02-06| 984.63
#2007-02-07| 981.21
#2007-02-08| 976.98
#2007-02-09| 973.05
#2007-02-12| 956.91
#2007-02-13| 957.99
#2007-02-14| 970.68
#2007-02-15| 982.27
#2007-02-16| 982.09
#2007-02-19| .
#2007-02-20| 980.42
#2007-02-21| 980.93
#2007-02-22| 989.43
#2007-02-23| 985.85
#2007-02-26| 983.43
#2007-02-27| 960.55
#2007-02-28| 944.75
#2007-03-01| 928.60
#2007-03-02| 924.89
#2007-03-05| 888.90
#2007-03-06| 907.90
#2007-03-07| 906.78
#2007-03-08| 925.52
#2007-03-09| 930.93
#2007-03-12| 930.98
#2007-03-13| 923.43
#2007-03-14| 899.51
#2007-03-15| 910.37
#2007-03-16| 914.13
#2007-03-19| 926.67
#2007-03-20| 935.82
#2007-03-21| 943.78
#2007-03-22| 955.61
#2007-03-23| 959.51
#2007-03-26| 955.68
#2007-03-27| 956.28
#2007-03-28| 941.28
#2007-03-29| 946.20
#2007-03-30| 954.01
#2007-04-02| 941.73
#2007-04-03| 953.57
#2007-04-04| 971.82
#2007-04-05| 979.05
#2007-04-06| .
#2007-04-09| 984.31
#2007-04-10| 989.69
#2007-04-11| 990.15
#2007-04-12| 985.42
#2007-04-13| 992.63
#2007-04-16|1002.75
#2007-04-17|1003.46
#2007-04-18|1003.11
#2007-04-19| 988.47
#2007-04-20|1004.64
#2007-04-23|1008.17
#2007-04-24|1010.54
#2007-04-25|1021.65
#2007-04-26|1019.96
#2007-04-27|1014.71
#2007-04-30|1004.07
#2007-05-01|1001.96
#2007-05-02|1007.80
#2007-05-03|1023.06
#2007-05-04|1037.14
#2007-05-07|1039.56
#2007-05-08|1031.62
#2007-05-09|1037.01
#2007-05-10|1035.23
#2007-05-11|1031.04
#2007-05-14|1038.84
#2007-05-15|1033.41
#2007-05-16|1046.35
#2007-05-17|1048.70
#2007-05-18|1047.79
#2007-05-21|1058.05
#2007-05-22|1068.09
#2007-05-23|1069.64
#2007-05-24|1058.72
#2007-05-25|1058.85
#2007-05-28| .
#2007-05-29|1074.09
#2007-05-30|1073.94
#2007-05-31|1077.88
#2007-06-01|1099.70
#2007-06-04|1101.06
#2007-06-05|1103.84
#2007-06-06|1091.67
#2007-06-07|1093.14
#2007-06-08|1080.97
#2007-06-11|1081.30
#2007-06-12|1088.11
#2007-06-13|1094.48
#2007-06-14|1123.33
#2007-06-15|1146.82
#2007-06-18|1171.46
#2007-06-19|1167.21
#2007-06-20|1171.85
#2007-06-21|1178.30
#2007-06-22|1169.67
#2007-06-25|1165.74
#2007-06-26|1164.00
#2007-06-27|1147.62
#2007-06-28|1168.43
#2007-06-29|1173.05
#2007-07-02|1199.93
#2007-07-03|1214.11
#2007-07-04| .
#2007-07-05|1211.29
#2007-07-06|1215.64
#2007-07-09|1237.55
#2007-07-10|1239.86
#2007-07-11|1231.16
#2007-07-12|1260.66
#2007-07-13|1275.95
#2007-07-16|1282.58
#2007-07-17|1287.27
#2007-07-18|1295.75
#2007-07-19|1302.34
#2007-07-20|1308.70
#2007-07-23|1327.35
#2007-07-24|1316.43
#2007-07-25|1309.75
#2007-07-26|1287.37
#2007-07-27|1222.87
#2007-07-30|1221.63
#2007-07-31|1254.72
#2007-08-01|1196.99
#2007-08-02|1197.80
#2007-08-03|1208.91
#2007-08-06|1187.37
#2007-08-07|1186.70
#2007-08-08|1220.17
#2007-08-09|1201.49
#2007-08-10|1150.94
#2007-08-13|1155.94
#2007-08-14|1135.43
#2007-08-15|1104.34
#2007-08-16|1026.74
#2007-08-17|1030.94
#2007-08-20|1089.41
#2007-08-21|1074.51
#2007-08-22|1101.44
#2007-08-23|1120.01
#2007-08-24|1114.94
#2007-08-27|1131.43
#2007-08-28|1124.76
#2007-08-29|1114.47
#2007-08-30|1127.29
#2007-08-31|1164.25
#2007-09-03| .
#2007-09-04|1160.62
#2007-09-05|1149.32
#2007-09-06|1163.51
#2007-09-07|1157.71
#2007-09-10|1140.40
#2007-09-11|1148.78
#2007-09-12|1151.99
#2007-09-13|1161.64
#2007-09-14|1174.42
#2007-09-17|1161.81
#2007-09-18|1167.73
#2007-09-19|1221.13
#2007-09-20|1218.13
#2007-09-21|1223.20
#2007-09-24|1230.36
#2007-09-25|1227.87
#2007-09-26|1246.66
#2007-09-27|1265.55
#2007-09-28|1272.31
#2007-10-01|1306.91
#2007-10-02|1330.26
#2007-10-03|1339.47
#2007-10-04|1333.82
#2007-10-05|1337.74
#2007-10-08|1350.73
#2007-10-09|1359.41
#2007-10-10|1365.49
#2007-10-11|1377.52
#2007-10-12|1342.24
#2007-10-15|1361.28
#2007-10-16|1345.68
#2007-10-17|1339.34
#2007-10-18|1338.68
#2007-10-19|1312.26
#2007-10-22|1286.16
#2007-10-23|1322.77
#2007-10-24|1325.69
#2007-10-25|1352.20
#2007-10-26|1385.61
#2007-10-29|1430.06
#2007-10-30|1420.99
#2007-10-31|1440.05
#2007-11-01|1413.82
#2007-11-02|1391.41
#2007-11-05|1379.75
#2007-11-06|1388.53
#2007-11-07|1392.85
#2007-11-08|1358.87
#2007-11-09|1356.84
#2007-11-12|1315.82
#2007-11-13|1326.44
#2007-11-14|1364.88
#2007-11-15|1356.25
#2007-11-16|1352.34
#2007-11-19|1349.33
#2007-11-20|1338.48
#2007-11-21|1282.60
#2007-11-22| .
#2007-11-23|1266.43
#2007-11-26|1288.77
#2007-11-27|1279.85
#2007-11-28|1284.64
#2007-11-29|1302.86
#2007-11-30|1335.91
#2007-12-03|1338.42
#2007-12-04|1339.17
#2007-12-05|1349.91
#2007-12-06|1361.42
#2007-12-07|1370.47
#2007-12-10|1355.36
#2007-12-11|1365.10
#2007-12-12|1362.93
#2007-12-13|1346.88
#2007-12-14|1333.95
#2007-12-17|1276.89
#2007-12-18|1275.40
#2007-12-19|1278.05
#2007-12-20|1266.09
#2007-12-21|1277.17
#2007-12-24|1313.57
#2007-12-25| .
#2007-12-26|1324.85
#2007-12-27|1335.37
#2007-12-28|1347.99
#2007-12-31|1351.04
#2008-01-01| .
#2008-01-02|1343.11
#2008-01-03|1336.63
#2008-01-04|1350.07
#2008-01-07|1332.44
#2008-01-08|1341.85
#2008-01-09|1358.51
#2008-01-10|1339.20
#2008-01-11|1327.13
#2008-01-14|1350.14
#2008-01-15|1359.90
#2008-01-16|1337.99
#2008-01-17|1334.23
#2008-01-18|1328.89
#2008-01-21| .
#2008-01-22|1189.36
#2008-01-23|1188.36
#2008-01-24|1227.15
#2008-01-25|1253.51
#2008-01-28|1221.89
#2008-01-29|1241.65
#2008-01-30|1217.87
#2008-01-31|1215.84
#2008-02-01|1244.13
#2008-02-04|1266.52
#2008-02-05|1268.92
#2008-02-06|1251.26
#2008-02-07|1239.33
#2008-02-08|1228.79
#2008-02-11|1201.66
#2008-02-12|1206.39
#2008-02-13|1220.83
#2008-02-14|1263.59
#2008-02-15|1265.57
#2008-02-18| .
#2008-02-19|1280.88
#2008-02-20|1252.26
#2008-02-21|1266.83
#2008-02-22|1266.24
#2008-02-25|1281.02
#2008-02-26|1289.72
#2008-02-27|1316.34
#2008-02-28|1321.17
#2008-02-29|1299.08
#2008-03-03|1250.64
#2008-03-04|1254.10
#2008-03-05|1258.19
#2008-03-06|1266.21
#2008-03-07|1222.22
#2008-03-10|1183.78
#2008-03-11|1210.15
#2008-03-12|1224.35
#2008-03-13|1191.52
#2008-03-14|1179.02
#2008-03-17|1122.04
#2008-03-18|1132.35
#2008-03-19|1140.43
#2008-03-20|1159.85
#2008-03-21| .
#2008-03-24|1232.24
#2008-03-25|1249.58
#2008-03-26|1264.84
#2008-03-27|1246.86
#2008-03-28|1250.76
#2008-03-31|1219.40
#2008-04-01|1219.22
#2008-04-02|1253.93
#2008-04-03|1249.94
#2008-04-04|1248.39
#2008-04-07|1261.70
#2008-04-08|1247.42
#2008-04-09|1252.65
#2008-04-10|1258.69
#2008-04-11|1269.16
#2008-04-14|1257.87
#2008-04-15|1264.45
#2008-04-16|1292.10
#2008-04-17|1299.73
#2008-04-18|1299.80
#2008-04-21|1302.21
#2008-04-22|1309.54
#2008-04-23|1306.55
#2008-04-24|1307.23
#2008-04-25|1315.53
#2008-04-28|1330.81
#2008-04-29|1310.83
#2008-04-30|1340.80
#2008-05-01|1344.38
#2008-05-02|1365.95
#2008-05-05|1340.94
#2008-05-06|1327.26
#2008-05-07|1321.07
#2008-05-08|1302.68
#2008-05-09|1283.94
#2008-05-12|1283.30
#2008-05-13|1288.89
#2008-05-14|1280.37
#2008-05-15|1304.31
#2008-05-16|1320.26
#2008-05-19|1331.54
#2008-05-20|1302.87
#2008-05-21|1291.64
#2008-05-22|1284.32
#2008-05-23|1273.18
#2008-05-26| .
#2008-05-27|1262.15
#2008-05-28|1263.22
#2008-05-29|1264.68
#2008-05-30|1285.24
#2008-06-02|1282.66
#2008-06-03|1259.61
#2008-06-04|1246.91
#2008-06-05|1257.05
#2008-06-06|1241.51
#2008-06-09|1215.20
#2008-06-10|1184.12
#2008-06-11|1180.52
#2008-06-12|1163.62
#2008-06-13|1170.05
#2008-06-16|1187.56
#2008-06-17|1209.88
#2008-06-18|1199.64
#2008-06-19|1176.71
#2008-06-20|1156.62
#2008-06-23|1150.70
#2008-06-24|1145.97
#2008-06-25|1163.97
#2008-06-26|1151.20
#2008-06-27|1113.39
#2008-06-30|1104.85
#2008-07-01|1071.18
#2008-07-02|1058.64
#2008-07-03|1037.50
#2008-07-04| .
#2008-07-07|1047.16
#2008-07-08|1024.62
#2008-07-09|1036.17
#2008-07-10|1039.47
#2008-07-11|1042.90
#2008-07-14|1026.83
#2008-07-15| 990.42
#2008-07-16| 987.38
#2008-07-17|1021.46
#2008-07-18|1021.01
#2008-07-21|1046.96
#2008-07-22|1050.60
#2008-07-23|1099.12
#2008-07-24|1099.55
#2008-07-25|1071.88
#2008-07-28|1060.92
#2008-07-29|1037.50
#2008-07-30|1063.11
#2008-07-31|1067.28
#2008-08-01|1069.43
#2008-08-04|1048.72
#2008-08-05|1047.51
#2008-08-06|1061.47
#2008-08-07|1050.49
#2008-08-08|1053.45
#2008-08-11|1058.18
#2008-08-12|1038.22
#2008-08-13|1023.89
#2008-08-14|1023.37
#2008-08-15|1009.60
#2008-08-18| 984.39
#2008-08-19| 972.69
#2008-08-20| 989.57
#2008-08-21| 972.66
#2008-08-22| 975.09
#2008-08-25| 972.76
#2008-08-26| 959.23
#2008-08-27| 974.97
#2008-08-28| 977.35
#2008-08-29| 985.85
#2008-09-01| .
#2008-09-02| 951.80
#2008-09-03| 942.38
#2008-09-04| 915.66
#2008-09-05| 893.25
#2008-09-08| 938.10
#2008-09-09| 918.16
#2008-09-10| 926.62
#2008-09-11| 898.31
#2008-09-12| 910.04
#2008-09-15| 864.73
#2008-09-16| 814.26
#2008-09-17| 805.67
#2008-09-18| 783.87
#2008-09-19| 847.54
#2008-09-22| 856.27
#2008-09-23| 843.34
#2008-09-24| 837.78
#2008-09-25| 843.75
#2008-09-26| 827.07
#2008-09-29| 788.91
#2008-09-30| 790.18
#2008-10-01| 796.98
#2008-10-02| 772.21
#2008-10-03| 749.04
#2008-10-06| 685.37
#2008-10-07| 669.91
#2008-10-08| 620.86
#2008-10-09| 629.71
#2008-10-10| 604.48
#2008-10-13| 642.71
#2008-10-14| 677.85
#2008-10-15| 638.28
#2008-10-16| 596.44
#2008-10-17| 589.65
#2008-10-20| 597.61
#2008-10-21| 588.25
#2008-10-22| 544.05
#2008-10-23| 512.85
#2008-10-24| 476.23
#2008-10-27| 454.30
#2008-10-28| 479.03
#2008-10-29| 493.37
#2008-10-30| 537.60
#2008-10-31| 564.02
#2008-11-03| 596.11
#2008-11-04| 621.11
#2008-11-05| 613.59
#2008-11-06| 569.22
#2008-11-07| 586.61
#2008-11-10| 593.75
#2008-11-11| 568.57
#2008-11-12| 543.66
#2008-11-13| 532.10
#2008-11-14| 529.81
#2008-11-17| 520.82
#2008-11-18| 503.08
#2008-11-19| 491.90
#2008-11-20| 466.48
#2008-11-21| 465.47
#2008-11-24| 478.04
#2008-11-25| 493.53
#2008-11-26| 510.64
#2008-11-27| .
#2008-11-28| 531.08
#2008-12-01| 527.07
#2008-12-02| 512.03
#2008-12-03| 511.62
#2008-12-04| 504.17
#2008-12-05| 500.65
#2008-12-08| 538.74
#2008-12-09| 545.83
#2008-12-10| 574.63
#2008-12-11| 581.79
#2008-12-12| 565.38
#2008-12-15| 575.58
#2008-12-16| 586.23
#2008-12-17| 594.57
#2008-12-18| 605.84
#2008-12-19| 599.40
#2008-12-22| 578.33
#2008-12-23| 560.23
#2008-12-24| 564.60
#2008-12-25| .
#2008-12-26| 563.22
#2008-12-29| 569.44
#2008-12-30| 588.80
#2008-12-31| 586.80
#2009-01-01| .
#2009-01-02| 600.29
#2009-01-05| 617.01
#2009-01-06| 624.79
#2009-01-07| 618.07
#2009-01-08| 596.45
#2009-01-09| 586.01
#2009-01-12| 565.26
#2009-01-13| 569.90
#2009-01-14| 565.18
#2009-01-15| 541.56
#2009-01-16| 547.85
#2009-01-19| .
#2009-01-20| 524.06
#2009-01-21| 522.39
#2009-01-22| 523.88
#2009-01-23| 519.50
#2009-01-26| 524.23
#2009-01-27| 528.22
#2009-01-28| 545.06
#2009-01-29| 543.47
#2009-01-30| 541.50
#2009-02-02| 523.93
#2009-02-03| 535.12
#2009-02-04| 542.29
#2009-02-05| 536.08
#2009-02-06| 555.76
#2009-02-09| 554.93
#2009-02-10| 551.45
#2009-02-11| 546.34
#2009-02-12| 535.49
#2009-02-13| 549.28
#2009-02-16| .
#2009-02-17| 515.04
#2009-02-18| 506.89
#2009-02-19| 506.33
#2009-02-20| 487.44
#2009-02-23| 490.28
#2009-02-24| 481.81
#2009-02-25| 486.27
#2009-02-26| 482.53
#2009-02-27| 480.27
#2009-03-02| 451.01
#2009-03-03| 450.13
#2009-03-04| 461.74
#2009-03-05| 460.79
#2009-03-06| 460.63
#2009-03-09| 459.31
#2009-03-10| 475.76
#2009-03-11| 489.10
#2009-03-12| 488.89
#2009-03-13| 502.40
#2009-03-16| 513.80
#2009-03-17| 526.91
#2009-03-18| 530.16
#2009-03-19| 543.39
#2009-03-20| 537.19
#2009-03-23| 562.66
#2009-03-24| 572.83
#2009-03-25| 583.00
#2009-03-26| 596.11
#2009-03-27| 590.63
#2009-03-30| 553.28
#2009-03-31| 560.05
#2009-04-01| 579.66
#2009-04-02| 617.28
#2009-04-03| 634.20
#2009-04-06| 650.08
#2009-04-07| 641.43
#2009-04-08| 626.18
#2009-04-09| 656.02
#2009-04-10| .
#2009-04-13| 669.10
#2009-04-14| 669.40
#2009-04-15| 667.41
#2009-04-16| 688.03
#2009-04-17| 674.41
#2009-04-20| 667.02
#2009-04-21| 666.96
#2009-04-22| 670.16
#2009-04-23| 673.13
#2009-04-24| 686.23
#2009-04-27| 664.98
#2009-04-28| 645.20
#2009-04-29| 667.27
#2009-04-30| 696.80
#2009-05-01| 696.20
#2009-05-04| 746.95
#2009-05-05| 759.60
#2009-05-06| 770.91
#2009-05-07| 778.08
#2009-05-08| 783.29
#2009-05-11| 795.45
#2009-05-12| 781.89
#2009-05-13| 777.05
#2009-05-14| 764.07
#2009-05-15| 784.41
#2009-05-18| 824.31
#2009-05-19| 849.06
#2009-05-20| 853.14
#2009-05-21| 838.85
#2009-05-22| 848.70
#2009-05-25| .
#2009-05-26| 834.53
#2009-05-27| 861.11
#2009-05-28| 870.19
#2009-05-29| 879.01
#2009-06-01| 910.05
#2009-06-02| 907.29
#2009-06-03| 895.92
#2009-06-04| 892.44
#2009-06-05| 890.09
#2009-06-08| 864.25
#2009-06-09| 852.57
#2009-06-10| 865.63
#2009-06-11| 872.32
#2009-06-12| 860.63
#2009-06-15| 837.81
#2009-06-16| 838.45
#2009-06-17| 829.56
#2009-06-18| 829.89
#2009-06-19| 843.70
#2009-06-22| 826.77
#2009-06-23| 810.49
#2009-06-24| 835.84
#2009-06-25| 852.58
#2009-06-26| 862.67
#2009-06-29| 862.21
#2009-06-30| 855.27
#2009-07-01| 874.56
#2009-07-02| 874.28
#2009-07-03| .
#2009-07-06| 860.65
#2009-07-07| 862.31
#2009-07-08| 844.44
#2009-07-09| 850.66
#2009-07-10| 839.93
#2009-07-13| 813.45
#2009-07-14| 831.32
#2009-07-15| 864.90
#2009-07-16| 871.55
#2009-07-17| 884.35
#2009-07-20| 907.70
#2009-07-21| 909.52
#2009-07-22| 905.98
#2009-07-23| 916.55
#2009-07-24| 915.11
#2009-07-27| 924.82
#2009-07-28| 928.28
#2009-07-29| 914.32
#2009-07-30| 922.73
#2009-07-31| 933.50
#2009-08-03| 953.35
#2009-08-04| 950.48
#2009-08-05| 938.28
#2009-08-06| 935.18
#2009-08-07| 938.35
#2009-08-10| 931.47
#2009-08-11| 916.45
#2009-08-12| 909.63
#2009-08-13| 926.60
#2009-08-14| 918.24
#2009-08-17| 884.89
#2009-08-18| 887.01
#2009-08-19| 886.86
#2009-08-20| 894.23
#2009-08-21| 896.46
#2009-08-24| 921.44
#2009-08-25| 910.19
#2009-08-26| 902.71
#2009-08-27| 892.77
#2009-08-28| 904.77
#2009-08-31| 893.49
#2009-09-01| 895.65
#2009-09-02| 886.46
#2009-09-03| 894.82
#2009-09-04| 912.21
#2009-09-07| .
#2009-09-08| 938.33
#2009-09-09| 937.39
#2009-09-10| 952.22
#2009-09-11| 961.55
#2009-09-14| 950.09
#2009-09-15| 958.41
#2009-09-16| 975.94
#2009-09-17| 988.01
#2009-09-18| 994.60
#2009-09-21| 988.49
#2009-09-22|1001.74
#2009-09-23| 991.08
#2009-09-24| 988.61
#2009-09-25| 996.76
#2009-09-28| 997.38
#2009-09-29|1008.87
#2009-09-30|1013.58
#2009-10-01|1015.44
#2009-10-02|1007.99
#2009-10-05|1015.80
#2009-10-06|1032.78
#2009-10-07|1035.00
#2009-10-08|1042.33
#2009-10-09|1048.59
#2009-10-12|1051.76
#2009-10-13|1049.26
#2009-10-14|1068.41
#2009-10-15|1074.36
#2009-10-16|1073.67
#2009-10-19|1075.49
#2009-10-20|1053.60
#2009-10-21|1044.72
#2009-10-22|1037.29
#2009-10-23|1038.00
#2009-10-26|1035.49
#2009-10-27|1011.81
#2009-10-28| 978.62
#2009-10-29| 981.02
#2009-10-30| 968.21
#2009-11-02| 960.54
#2009-11-03| 958.93
#2009-11-04| 993.93
#2009-11-05| 995.12
#2009-11-06|1002.08
#2009-11-09|1033.37
#2009-11-10|1029.12
#2009-11-11|1041.34
#2009-11-12|1022.56
#2009-11-13|1023.39
#2009-11-16|1042.09
#2009-11-17|1031.76
#2009-11-18|1028.62
#2009-11-19|1011.42
#2009-11-20|1010.12
#2009-11-23|1016.91
#2009-11-24|1016.65
#2009-11-25|1026.45
#2009-11-26| .
#2009-11-27| 981.53
#2009-11-30| 990.97
#2009-12-01|1015.66
#2009-12-02|1024.16
#2009-12-03|1025.19
#2009-12-04|1017.15
#2009-12-07|1020.93
#2009-12-08|1010.89
#2009-12-09|1000.22
#2009-12-10|1000.89
#2009-12-11|1013.61
#2009-12-14|1016.00
#2009-12-15|1011.32
#2009-12-16|1005.51
#2009-12-17| 986.81
#2009-12-18| 984.07
#2009-12-21| 982.90
#2009-12-22| 990.41
#2009-12-23| 997.08
#2009-12-24|1005.75
#2009-12-25| .
#2009-12-28|1016.48
#2009-12-29|1019.99
#2009-12-30|1024.88
#2009-12-31|1034.24
#2010-01-01| .
#2010-01-04|1057.35
#2010-01-05|1064.40
#2010-01-06|1076.72
#2010-01-07|1072.39
#2010-01-08|1074.87
#2010-01-11|1082.20
#2010-01-12|1069.93
#2010-01-13|1057.67
#2010-01-14|1056.06
#2010-01-15|1054.09
#2010-01-18| .
#2010-01-19|1052.78
#2010-01-20|1034.31
#2010-01-21|1017.23
#2010-01-22|1000.35
#2010-01-25| 991.43
#2010-01-26| 972.12
#2010-01-27| 956.09
#2010-01-28| 971.64
#2010-01-29| 967.97
#2010-02-01| 967.13
#2010-02-02| 971.56
#2010-02-03| 984.50
#2010-02-04| 951.00
#2010-02-05| 916.58
#2010-02-08| 913.27
#2010-02-09| 932.29
#2010-02-10| 934.74
#2010-02-11| 942.53
#2010-02-12| 940.93
#2010-02-15| .
#2010-02-16| 949.85
#2010-02-17| 962.16
#2010-02-18| 965.66
#2010-02-19| 962.40
#2010-02-22| 974.33
#2010-02-23| 966.96
#2010-02-24| 959.89
#2010-02-25| 945.69
#2010-02-26| 964.48
#2010-03-01| 975.36
#2010-03-02| 988.14
#2010-03-03|1000.15
#2010-03-04| 991.94
#2010-03-05|1008.14
#2010-03-08|1013.69
#2010-03-09|1016.38
#2010-03-10|1027.73
#2010-03-11|1020.33
#2010-03-12|1020.64
#2010-03-15|1006.03
#2010-03-16|1017.35
#2010-03-17|1030.19
#2010-03-18|1031.84
#2010-03-19|1027.51
#2010-03-22|1022.63
#2010-03-23|1026.10
#2010-03-24|1020.06
#2010-03-25|1016.28
#2010-03-26|1020.23
#2010-03-29|1035.48
#2010-03-30|1041.95
#2010-03-31|1044.21
#2010-04-01|1063.62
#2010-04-02| .
#2010-04-05|1071.19
#2010-04-06|1074.92
#2010-04-07|1073.00
#2010-04-08|1071.28
#2010-04-09|1081.73
#2010-04-12|1079.01
#2010-04-13|1066.89
#2010-04-14|1080.21
#2010-04-15|1080.95
#2010-04-16|1065.67
#2010-04-19|1043.40
#2010-04-20|1053.66
#2010-04-21|1059.17
#2010-04-22|1053.22
#2010-04-23|1053.50
#2010-04-26|1070.90
#2010-04-27|1055.06
#2010-04-28|1039.11
#2010-04-29|1054.78
#2010-04-30|1059.66
#2010-05-03|1048.40
#2010-05-04|1028.59
#2010-05-05|1009.85
#2010-05-06| 985.01
#2010-05-07| 961.65
#2010-05-10|1009.50
#2010-05-11| 997.39
#2010-05-12|1011.28
#2010-05-13|1026.22
#2010-05-14|1010.43
#2010-05-17| 995.67
#2010-05-18| 983.36
#2010-05-19| 949.04
#2010-05-20| 922.78
#2010-05-21| 926.47
#2010-05-24| 927.70
#2010-05-25| 887.81
#2010-05-26| 921.93
#2010-05-27| 937.92
#2010-05-28| 951.55
#2010-05-31| .
#2010-06-01| 942.97
#2010-06-02| 944.37
#2010-06-03| 962.39
#2010-06-04| 946.90
#2010-06-07| 921.24
#2010-06-08| 927.25
#2010-06-09| 927.76
#2010-06-10| 946.82
#2010-06-11| 962.12
#2010-06-14| 976.67
#2010-06-15| 984.91
#2010-06-16| 992.88
#2010-06-17| 997.60
#2010-06-18|1002.27
#2010-06-21|1024.20
#2010-06-22|1016.63
#2010-06-23|1009.70
#2010-06-24|1004.95
#2010-06-25|1004.63
#2010-06-28|1009.64
#2010-06-29| 978.87
#2010-06-30| 967.86
#2010-07-01| 962.57
#2010-07-02| 973.87
#2010-07-05| .
#2010-07-06| 988.76
#2010-07-07| 992.14
#2010-07-08|1004.06
#2010-07-09|1013.18
#2010-07-12|1014.45
#2010-07-13|1024.74
#2010-07-14|1032.44
#2010-07-15|1033.33
#2010-07-16|1025.55
#2010-07-19|1025.56
#2010-07-20|1025.02
#2010-07-21|1029.65
#2010-07-22|1036.09
#2010-07-23|1047.08
#2010-07-26|1048.74
#2010-07-27|1051.24
#2010-07-28|1057.70
#2010-07-29|1064.71
#2010-07-30|1067.26
#2010-08-02|1092.59
#2010-08-03|1088.64
#2010-08-04|1092.83
#2010-08-05|1092.67
#2010-08-06|1094.54
#2010-08-09|1109.59
#2010-08-10|1093.19
#2010-08-11|1066.78
#2010-08-12|1062.64
#2010-08-13|1066.78
#2010-08-16|1071.13
#2010-08-17|1080.00
#2010-08-18|1080.42
#2010-08-19|1078.45
#2010-08-20|1072.84
#2010-08-23|1076.05
#2010-08-24|1062.70
#2010-08-25|1047.64
#2010-08-26|1045.61
#2010-08-27|1055.82
#2010-08-30|1056.73
#2010-08-31|1056.59
#2010-09-01|1075.94
#2010-09-02|1080.45
#2010-09-03|1087.89
#2010-09-06| .
#2010-09-07|1089.08
#2010-09-08|1093.12
#2010-09-09|1097.22
#2010-09-10|1105.69
#2010-09-13|1137.27
#2010-09-14|1145.11
#2010-09-15|1152.30
#2010-09-16|1145.40
#2010-09-17|1147.34
#2010-09-20|1160.46
#2010-09-21|1162.93
#2010-09-22|1171.88
#2010-09-23|1172.79
#2010-09-24|1176.35
#2010-09-27|1185.08
#2010-09-28|1183.56
#2010-09-29|1186.58
#2010-09-30|1194.22
#2010-10-01|1210.39
#2010-10-04|1216.83
#2010-10-05|1228.72
#2010-10-06|1235.31
#2010-10-07|1233.15
#2010-10-08|1234.70
#2010-10-11|1247.40
#2010-10-12|1233.90
#2010-10-13|1258.91
#2010-10-14|1259.75
#2010-10-15|1255.59
#2010-10-18|1240.78
#2010-10-19|1216.30
#2010-10-20|1218.37
#2010-10-21|1215.24
#2010-10-22|1210.33
#2010-10-25|1223.07
#2010-10-26|1222.56
#2010-10-27|1204.42
#2010-10-28|1203.96
#2010-10-29|1209.92
#2010-11-01|1225.04
#2010-11-02|1226.37
#2010-11-03|1236.23
#2010-11-04|1262.54
#2010-11-05|1263.34
#2010-11-08|1253.18
#2010-11-09|1249.54
#2010-11-10|1238.46
#2010-11-11|1229.55
#2010-11-12|1209.29
#2010-11-15|1202.22
#2010-11-16|1181.82
#2010-11-17|1185.64
#2010-11-18|1202.35
#2010-11-19|1198.20
#2010-11-22|1196.87
#2010-11-23|1170.98
#2010-11-24|1172.82
#2010-11-25| .
#2010-11-26|1150.78
#2010-11-29|1145.32
#2010-11-30|1145.81
#2010-12-01|1172.78
#2010-12-02|1188.04
#2010-12-03|1193.42
#2010-12-06|1195.63
#2010-12-07|1197.39
#2010-12-08|1172.80
#2010-12-09|1158.10
#2010-12-10|1152.32
#2010-12-13|1169.78
#2010-12-14|1174.77
#2010-12-15|1168.53
#2010-12-16|1161.71
#2010-12-17|1168.06
#2010-12-20|1160.93
#2010-12-21|1174.41
#2010-12-22|1180.32
#2010-12-23|1184.39
#2010-12-24| .
#2010-12-27|1182.54
#2010-12-28|1185.73
#2010-12-29|1209.64
#2010-12-30|1225.35
#2010-12-31|1233.46
#2011-01-03|1245.83
#2011-01-04|1239.84
#2011-01-05|1221.54
#2011-01-06|1217.75
#2011-01-07|1198.85
#2011-01-10|1186.94
#2011-01-11|1191.08
#2011-01-12|1214.51
#2011-01-13|1206.34
#2011-01-14|1193.79
#2011-01-17| .
#2011-01-18|1195.58
#2011-01-19|1188.98
#2011-01-20|1179.85
#2011-01-21|1172.29
#2011-01-24|1186.22
#2011-01-25|1185.74
#2011-01-26|1184.06
#2011-01-27|1176.13
#2011-01-28|1154.30
#2011-01-31|1137.58
#2011-02-01|1146.13
#2011-02-02|1136.20
#2011-02-03|1132.01
#2011-02-04|1118.40
#2011-02-07|1119.47
#2011-02-08|1125.36
#2011-02-09|1114.46
#2011-02-10|1096.03
#2011-02-11|1105.60
#2011-02-14|1119.84
#2011-02-15|1115.32
#2011-02-16|1116.96
#2011-02-17|1129.37
#2011-02-18|1135.43
#2011-02-21| .
#2011-02-22|1107.25
#2011-02-23|1107.08
#2011-02-24|1095.42
#2011-02-25|1100.81
#2011-02-28|1105.67
#2011-03-01|1109.39
#2011-03-02|1112.69
#2011-03-03|1132.07
#2011-03-04|1146.13
#2011-03-07|1133.59
#2011-03-08|1137.83
#2011-03-09|1140.36
#2011-03-10|1124.43
#2011-03-11|1117.43
#2011-03-14|1118.06
#2011-03-15|1096.00
#2011-03-16|1097.61
#2011-03-17|1096.28
#2011-03-18|1105.87
#2011-03-21|1112.86
#2011-03-22|1127.26
#2011-03-23|1124.91
#2011-03-24|1131.94
#2011-03-25|1142.49
#2011-03-28|1140.95
#2011-03-29|1148.90
#2011-03-30|1169.75
#2011-03-31|1186.93
#2011-04-01|1207.12
#2011-04-04|1213.82
#2011-04-05|1217.41
#2011-04-06|1215.60
#2011-04-07|1222.75
#2011-04-08|1227.68
#2011-04-11|1211.65
#2011-04-12|1196.68
#2011-04-13|1201.47
#2011-04-14|1197.55
#2011-04-15|1199.52
#2011-04-18|1180.88
#2011-04-19|1185.20
#2011-04-20|1212.89
#2011-04-21|1224.90
#2011-04-22| .
#2011-04-25|1224.16
#2011-04-26|1220.47
#2011-04-27|1219.96
#2011-04-28|1215.28
#2011-04-29|1214.64
#2011-05-02|1212.27
#2011-05-03|1184.85
#2011-05-04|1172.13
#2011-05-05|1167.25
#2011-05-06|1177.28
#2011-05-09|1172.50
#2011-05-10|1176.53
#2011-05-11|1168.86
#2011-05-12|1151.59
#2011-05-13|1140.25
#2011-05-16|1129.64
#2011-05-17|1127.83
#2011-05-18|1134.06
#2011-05-19|1128.99
#2011-05-20|1129.32
#2011-05-23|1105.52
#2011-05-24|1119.53
#2011-05-25|1110.06
#2011-05-26|1123.93
#2011-05-27|1136.78
#2011-05-30| .
#2011-05-31|1168.06
#2011-06-01|1165.93
#2011-06-02|1164.29
#2011-06-03|1162.65
#2011-06-06|1157.85
#2011-06-07|1162.42
#2011-06-08|1155.57
#2011-06-09|1154.88
#2011-06-10|1142.94
#2011-06-13|1134.46
#2011-06-14|1140.00
#2011-06-15|1127.60
#2011-06-16|1107.94
#2011-06-17|1110.56
#2011-06-20|1097.46
#2011-06-21|1111.97
#2011-06-22|1114.83
#2011-06-23|1106.08
#2011-06-24|1118.17
#2011-06-27|1117.03
#2011-06-28|1130.79
#2011-06-29|1142.84
#2011-06-30|1155.57
#2011-07-01|1170.13
#2011-07-04| .
#2011-07-05|1173.04
#2011-07-06|1168.69
#2011-07-07|1177.11
#2011-07-08|1166.67
#2011-07-11|1142.29
#2011-07-12|1121.00
#2011-07-13|1133.36
#2011-07-14|1130.93
#2011-07-15|1133.71
#2011-07-18|1125.43
#2011-07-19|1135.99
#2011-07-20|1139.34
#2011-07-21|1146.55
#2011-07-22|1159.20
#2011-07-25|1157.80
#2011-07-26|1159.77
#2011-07-27|1144.75
#2011-07-28|1142.00
#2011-07-29|1138.83
#2011-08-01|1145.85
#2011-08-02|1121.13
#2011-08-03|1100.31
#2011-08-04|1067.03
#2011-08-05|1043.84
#2011-08-08| 986.36
#2011-08-09| 978.91
#2011-08-10| 994.97
#2011-08-11|1005.97
#2011-08-12|1005.84
#2011-08-15|1018.15
#2011-08-16|1018.93
#2011-08-17|1030.61
#2011-08-18| 994.68
#2011-08-19| 978.09
#2011-08-22| 974.94
#2011-08-23| 988.68
#2011-08-24| 983.90
#2011-08-25| 973.28
#2011-08-26| 976.60
#2011-08-29|1008.98
#2011-08-30|1018.94
#2011-08-31|1033.91
#2011-09-01|1048.25
#2011-09-02|1032.84
#2011-09-05| .
#2011-09-06| 997.17
#2011-09-07|1010.08
#2011-09-08|1010.65
#2011-09-09| 989.27
#2011-09-12| 967.81
#2011-09-13| 958.86
#2011-09-14| 945.14
#2011-09-15| 957.75
#2011-09-16| 975.19
#2011-09-19| 948.69
#2011-09-20| 954.64
#2011-09-21| 941.15
#2011-09-22| 885.04
#2011-09-23| 869.26
#2011-09-26| 860.71
#2011-09-27| 896.72
#2011-09-28| 891.29
#2011-09-29| 896.45
#2011-09-30| 885.03
#2011-10-03| 864.40
#2011-10-04| 847.40
#2011-10-05| 854.07
#2011-10-06| 877.15
#2011-10-07| 900.80
#2011-10-10| 923.06
#2011-10-11| 932.85
#2011-10-12| 942.74
#2011-10-13| 944.26
#2011-10-14| 953.38
#2011-10-17| 954.53
#2011-10-18| 944.33
#2011-10-19| 950.74
#2011-10-20| 919.51
#2011-10-21| 928.66
#2011-10-24| 949.62
#2011-10-25| 958.27
#2011-10-26| 960.73
#2011-10-27| 985.98
#2011-10-28|1010.67
#2011-10-31|1002.62
#2011-11-01| 974.10
#2011-11-02| 974.15
#2011-11-03| 973.99
#2011-11-04| 982.98
#2011-11-07| 983.31
#2011-11-08| 982.20
#2011-11-09| 969.43
#2011-11-10| 950.31
#2011-11-11| 962.58
#2011-11-14| 959.55
#2011-11-15| 948.53
#2011-11-16| 944.76
#2011-11-17| 934.77
#2011-11-18| 921.06
#2011-11-21| 891.49
#2011-11-22| 887.21
#2011-11-23| 859.95
#2011-11-24| .
#2011-11-25| 853.95
#2011-11-28| 878.71
#2011-11-29| 881.55
#2011-11-30| 908.57
#2011-12-01| 941.59
#2011-12-02| 948.27
#2011-12-05| 951.53
#2011-12-06| 942.36
#2011-12-07| 947.68
#2011-12-08| 931.83
#2011-12-09| 923.62
#2011-12-12| 905.93
#2011-12-13| 897.73
#2011-12-14| 879.04
#2011-12-15| 877.81
#2011-12-16| 883.50
#2011-12-19| 864.05
#2011-12-20| 874.64
#2011-12-21| 887.57
#2011-12-22| 891.25
#2011-12-23| 896.15
#2011-12-26| .
#2011-12-27| 891.83
#2011-12-28| 881.55
#2011-12-29| 883.77
#2011-12-30| 883.07
#2012-01-02| .
#2012-01-03| 904.04
#2012-01-04| 906.34
#2012-01-05| 904.19
#2012-01-06| 898.94
#2012-01-09| 902.17
#2012-01-10| 929.19
#2012-01-11| 929.53
#2012-01-12| 938.18
#2012-01-13| 935.00
#2012-01-16| .
#2012-01-17| 955.94
#2012-01-18| 968.58
#2012-01-19| 978.00
#2012-01-20| 984.63
#2012-01-23| 988.16
#2012-01-24| 987.39
#2012-01-25| 989.86
#2012-01-26|1005.34
#2012-01-27|1009.51
#2012-01-30|1001.59
#2012-01-31|1018.57
#2012-02-01|1036.02
#2012-02-02|1049.18
#2012-02-03|1063.00
#2012-02-06|1065.07
#2012-02-07|1065.94
#2012-02-08|1082.81
#2012-02-09|1079.58
#2012-02-10|1066.67
#2012-02-13|1083.82
#2012-02-14|1078.45
#2012-02-15|1087.79
#2012-02-16|1081.74
#2012-02-17|1092.48
#2012-02-20| .
#2012-02-21|1092.68
#2012-02-22|1088.35
#2012-02-23|1084.87
#2012-02-24|1084.33
#2012-02-27|1072.84
#2012-02-28|1092.10
#2012-02-29|1094.80
#2012-03-01|1097.51
#2012-03-02|1099.38
#2012-03-05|1083.88
#2012-03-06|1059.43
#2012-03-07|1055.96
#2012-03-08|1067.60
#2012-03-09|1080.47
#2012-03-12|1062.85
#2012-03-13|1079.53
#2012-03-14|1075.45
#2012-03-15|1068.79
#2012-03-16|1066.18
#2012-03-19|1060.96
#2012-03-20|1051.87
#2012-03-21|1050.97
#2012-03-22|1035.99
#2012-03-23|1039.24
#2012-03-26|1036.46
#2012-03-27|1046.80
#2012-03-28|1033.92
#2012-03-29|1016.19
#2012-03-30|1024.82
#2012-04-02|1031.52
#2012-04-03|1036.65
#2012-04-04|1019.49
#2012-04-05|1015.67
#2012-04-06| .
#2012-04-09|1002.69
#2012-04-10| 996.14
#2012-04-11| 992.87
#2012-04-12|1007.48
#2012-04-13|1000.38
#2012-04-16| 995.33
#2012-04-17| 996.61
#2012-04-18| 991.48
#2012-04-19| 989.55
#2012-04-20| 986.30
#2012-04-23| 975.70
#2012-04-24| 974.51
#2012-04-25| 967.17
#2012-04-26| 971.50
#2012-04-27| 972.04
#2012-04-30| 974.52
#2012-05-01| 972.37
#2012-05-02| 975.84
#2012-05-03| 969.21
#2012-05-04| 961.74
#2012-05-07| 960.40
#2012-05-08| 951.82
#2012-05-09| 934.66
#2012-05-10| 938.81
#2012-05-11| 937.78
#2012-05-14| 912.07
#2012-05-15| 906.05
#2012-05-16| 886.42
#2012-05-17| 884.37
#2012-05-18| 871.49
#2012-05-21| 875.27
#2012-05-22| 874.79
#2012-05-23| 852.33
#2012-05-24| 866.45
#2012-05-25| 874.16
#2012-05-28| .
#2012-05-29| 886.67
#2012-05-30| 872.52
#2012-05-31| 880.72
#2012-06-01| 864.61
#2012-06-04| 857.58
#2012-06-05| 861.59
#2012-06-06| 880.13
#2012-06-07| 885.30
#2012-06-08| 883.63
#2012-06-11| 886.05
#2012-06-12| 888.78
#2012-06-13| 892.74
#2012-06-14| 885.78
#2012-06-15| 893.48
#2012-06-18| 892.12
#2012-06-19| 901.77
#2012-06-20| 905.72
#2012-06-21| 893.55
#2012-06-22| 881.10
#2012-06-25| 871.14
#2012-06-26| 873.57
#2012-06-27| 876.49
#2012-06-28| 872.77
#2012-06-29| 908.82
#2012-07-02| 920.34
#2012-07-03| 937.47
#2012-07-04| .
#2012-07-05| 937.00
#2012-07-06| 930.17
#2012-07-09| 921.87
#2012-07-10| 920.71
#2012-07-11| 920.37
#2012-07-12| 910.28
#2012-07-13| 922.41
#2012-07-16| 921.18
#2012-07-17| 924.44
#2012-07-18| 926.00
#2012-07-19| 934.26
#2012-07-20| 923.36
#2012-07-23| 898.60
#2012-07-24| 900.22
#2012-07-25| 896.69
#2012-07-26| 909.15
#2012-07-27| 929.41
#2012-07-30| 932.72
#2012-07-31| 929.14
#2012-08-01| 934.59
#2012-08-02| 924.52
#2012-08-03| 938.04
#2012-08-06| 947.92
#2012-08-07| 951.65
#2012-08-08| 952.66
#2012-08-09| 956.48
#2012-08-10| 955.82
#2012-08-13| 954.30
#2012-08-14| 948.85
#2012-08-15| 949.82
#2012-08-16| 955.52
#2012-08-17| 954.42
#2012-08-20| 954.29
#2012-08-21| 959.53
#2012-08-22| 954.49
#2012-08-23| 953.44
#2012-08-24| 947.82
#2012-08-27| 942.39
#2012-08-28| 935.21
#2012-08-29| 927.04
#2012-08-30| 924.47
#2012-08-31| 928.19
#2012-09-03| .
#2012-09-04| 927.19
#2012-09-05| 925.83
#2012-09-06| 935.72
#2012-09-07| 946.86
#2012-09-10| 947.54
#2012-09-11| 954.24
#2012-09-12| 958.19
#2012-09-13| 959.25
#2012-09-14| 996.80
#2012-09-17|1000.49
#2012-09-18|1000.74
#2012-09-19|1002.83
#2012-09-20| 994.15
#2012-09-21|1007.38
#2012-09-24|1002.97
#2012-09-25| 996.70
#2012-09-26| 986.16
#2012-09-27| 987.78
#2012-09-28| 985.61
#2012-10-01| 985.80
#2012-10-02| 986.05
#2012-10-03| 986.75
#2012-10-04| 995.20
#2012-10-05| 991.03
#2012-10-08| 981.41
#2012-10-09| 978.14
#2012-10-10| 969.54
#2012-10-11| 977.14
#2012-10-12| 975.21
#2012-10-15| 974.31
#2012-10-16| 980.80
#2012-10-17| 990.23
#2012-10-18| 992.02
#2012-10-19| 985.05
#2012-10-22| 985.63
#2012-10-23| 971.80
#2012-10-24| 976.13
#2012-10-25| 985.75
#2012-10-26| 977.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.26
#2012-11-01| 990.94
#2012-11-02| 993.92
#2012-11-05| 989.60
#2012-11-06|1000.80
#2012-11-07|1001.91
#2012-11-08| 993.75
#2012-11-09| 989.97
#2012-11-12| 989.86
#2012-11-13| 983.50
#2012-11-14| 974.94
#2012-11-15| 973.71
#2012-11-16| 963.93
#2012-11-19| 971.21
#2012-11-20| 972.80
#2012-11-21| 965.73
#2012-11-22| .
#2012-11-23| 974.34
#2012-11-26| 972.55
#2012-11-27| 982.51
#2012-11-28| 980.06
#2012-11-29| 995.42
#2012-11-30|1000.00
#2012-12-03|1000.18
#2012-12-04|1001.95
#2012-12-05|1009.26
#2012-12-06|1018.11
#2012-12-07|1020.70
#2012-12-10|1027.13
#2012-12-11|1041.11
#2012-12-12|1041.77
#2012-12-13|1043.62
#2012-12-14|1045.43
#2012-12-17|1040.67
#2012-12-18|1049.80
#2012-12-19|1060.47
#2012-12-20|1060.29
#2012-12-21|1051.82
#2012-12-24|1052.14
#2012-12-25|1052.88
#2012-12-26|1058.50
#2012-12-27|1060.35
#2012-12-28|1072.47
#2012-12-31|1071.16
#2013-01-01|1073.23
#2013-01-02|1096.01
#2013-01-03|1101.39
#2013-01-04|1093.53
#2013-01-07|1091.63
#2013-01-08|1088.51
#2013-01-09|1089.89
#2013-01-10|1092.15
#2013-01-11|1083.64
#2013-01-14|1097.11
#2013-01-15|1083.55
#2013-01-16|1075.72
#2013-01-17|1085.78
#2013-01-18|1094.65
#2013-01-21|1093.69
#2013-01-22|1093.68
#2013-01-23|1089.84
#2013-01-24|1081.87
#2013-01-25|1084.36
#2013-01-28|1077.78
#2013-01-29|1089.16
#2013-01-30|1087.31
#2013-01-31|1088.75
#2013-02-01|1093.66
#2013-02-04|1093.07
#2013-02-05|1094.51
#2013-02-06|1088.97
#2013-02-07|1085.02
#2013-02-08|1082.58
#2013-02-11|1077.51
#2013-02-12|1077.60
#2013-02-13|1086.22
#2013-02-14|1085.43
#2013-02-15|1093.02
#2013-02-18|1092.23
#2013-02-19|1090.90
#2013-02-20|1089.14
#2013-02-21|1071.16
#2013-02-22|1076.92
#2013-02-25|1079.47
#2013-02-26|1064.20
#2013-02-27|1070.75
#2013-02-28|1072.12
#2013-03-01|1069.99
#2013-03-04|1059.76
#2013-03-05|1070.74
#2013-03-06|1084.13
#2013-03-07|1086.11
#2013-03-08|1105.81
#2013-03-11|1102.97
#2013-03-12|1089.11
#2013-03-13|1077.47
#2013-03-14|1074.46
#2013-03-15|1075.55
#2013-03-18|1063.29
#2013-03-19|1052.66
#2013-03-20|1049.62
#2013-03-21|1046.20
#2013-03-22|1043.37
#2013-03-25|1046.96
#2013-03-26|1055.47
#2013-03-27|1053.51
#2013-03-28|1060.15
#2013-03-29|1063.22
#2013-04-01|1060.32
#2013-04-02|1054.52
#2013-04-03|1050.94
#2013-04-04|1040.73
#2013-04-05|1036.74
#2013-04-08|1033.63
#2013-04-09|1040.57
#2013-04-10|1053.28
#2013-04-11|1055.34
#2013-04-12|1049.26
#2013-04-15|1041.01
#2013-04-16|1049.11
#2013-04-17|1037.55
#2013-04-18|1038.12
#2013-04-19|1050.67
#2013-04-22|1053.50
#2013-04-23|1052.49
#2013-04-24|1057.73
#2013-04-25|1075.93
#2013-04-26|1070.87
#2013-04-29|1068.83
#2013-04-30|1080.58
#2013-05-01|1079.80
#2013-05-02|1085.34
#2013-05-03|1089.08
#2013-05-06|1090.46
#2013-05-07|1097.83
#2013-05-08|1112.10
#2013-05-09|1110.30
#2013-05-10|1099.70
#2013-05-13|1091.49
#2013-05-14|1095.08
#2013-05-15|1103.06
#2013-05-16|1104.65
#2013-05-17|1098.96
#2013-05-20|1098.70
#2013-05-21|1097.19
#2013-05-22|1100.06
#2013-05-23|1080.41
#2013-05-24|1084.39
#2013-05-27|1090.25
#2013-05-28|1089.46
#2013-05-29|1074.55
#2013-05-30|1067.69
#2013-05-31|1053.93
#2013-06-03|1038.30
#2013-06-04|1042.78
#2013-06-05|1027.59
#2013-06-06|1021.53
#2013-06-07|1018.57
#2013-06-10|1005.37
#2013-06-11| 987.65
#2013-06-12| 986.38
#2013-06-13| 981.09
#2013-06-14| 992.72
#2013-06-17| 996.49
#2013-06-18| 988.54
#2013-06-19| 980.36
#2013-06-20| 934.92
#2013-06-21| 930.89
#2013-06-24| 915.34
#2013-06-25| 917.09
#2013-06-26| 922.49
#2013-06-27| 940.65
#2013-06-28| 957.14
#2013-07-01| 966.85
#2013-07-02| 951.10
#2013-07-03| 927.08
#2013-07-04| 935.80
#2013-07-05| 928.21
#2013-07-08| 915.88
#2013-07-09| 924.47
#2013-07-10| 923.62
#2013-07-11| 947.25
#2013-07-12| 946.76
#2013-07-15| 960.19
#2013-07-16| 957.30
#2013-07-17| 958.98
#2013-07-18| 961.66
#2013-07-19| 948.42
#2013-07-22| 960.69
#2013-07-23| 967.81
#2013-07-24| 961.41
#2013-07-25| 955.94
#2013-07-26| 955.97
#2013-07-29| 945.53
#2013-07-30| 941.02
#2013-07-31| 929.94
#2013-08-01| 940.93
#2013-08-02| 936.75
#2013-08-05| 937.39
#2013-08-06| 919.84
#2013-08-07| 911.12
#2013-08-08| 925.21
#2013-08-09| 926.73
#2013-08-12| 933.35
#2013-08-13| 939.46
#2013-08-14| 934.48
#2013-08-15| 923.29
#2013-08-16| 912.51
#2013-08-19| 891.70
#2013-08-20| 882.54
#2013-08-21| 879.68
#2013-08-22| 867.73
#2013-08-23| 888.01
#2013-08-26| 886.43
#2013-08-27| 855.28
#2013-08-28| 846.31
#2013-08-29| 860.40
#2013-08-30| 872.45
#2013-09-02| 879.47
#2013-09-03| 865.66
#2013-09-04| 877.63
#2013-09-05| 890.59
#2013-09-06| 903.97
#2013-09-09| 917.70
#2013-09-10| 939.11
#2013-09-11| 941.13
#2013-09-12| 943.59
#2013-09-13| 942.63
#2013-09-16| 953.18
#2013-09-17| 953.37
#2013-09-18| 959.40
#2013-09-19| 984.80
#2013-09-20| 969.82
#2013-09-23| 968.50
#2013-09-24| 964.65
#2013-09-25| 959.92
#2013-09-26| 956.46
#2013-09-27| 954.72
#2013-09-30| 945.00
#2013-10-01| 959.91
#2013-10-02| 957.97
#2013-10-03| 967.90
#2013-10-04| 971.74
#2013-10-07| 971.35
#2013-10-08| 967.91
#2013-10-09| 969.41
#2013-10-10| 974.97
#2013-10-11| 982.83
#2013-10-14| 981.57
#2013-10-15| 982.29
#2013-10-16| 988.00
#2013-10-17| 991.74
#2013-10-18|1000.45
#2013-10-21|1001.13
#2013-10-22|1002.35
#2013-10-23| 996.29
#2013-10-24| 995.61
#2013-10-25| 991.04
#2013-10-28| 994.91
#2013-10-29|1005.27
#2013-10-30|1007.40
#2013-10-31|1001.14
#2013-11-01| 990.06
#2013-11-04| 992.01
#2013-11-05| 978.75
#2013-11-06| 973.71
#2013-11-07| 967.16
#2013-11-08| 946.65
#2013-11-11| 940.22
#2013-11-12| 933.61
#2013-11-13| 934.33
#2013-11-14| 941.76
#2013-11-15| 948.09
#2013-11-18| 969.19
#2013-11-19| 967.79
#2013-11-20| 963.49
#2013-11-21| 947.97
#2013-11-22| 955.76
#2013-11-25| 959.87
#2013-11-26| 955.90
#2013-11-27| 955.28
#2013-11-28| 959.54
#2013-11-29| 964.71
#2013-12-02| 961.00
#2013-12-03| 952.57
#2013-12-04| 944.13
#2013-12-05| 948.04
#2013-12-06| 952.40
#2013-12-09| 960.81
#2013-12-10| 958.45
#2013-12-11| 951.69
#2013-12-12| 943.00
#2013-12-13| 944.40
#2013-12-16| 939.64
#2013-12-17| 938.63
#2013-12-18| 943.82
#2013-12-19| 935.85
#2013-12-20| 936.13
#2013-12-23| 937.01
#2013-12-24| 940.45
#2013-12-25| 939.14
#2013-12-26| 935.79
#2013-12-27| 938.44
#2013-12-30| 946.31
#2013-12-31| 946.87
#2014-01-01| 946.48
#2014-01-02| 932.65
#2014-01-03| 933.20
#2014-01-06| 928.33
#2014-01-07| 928.05
#2014-01-08| 929.74
#2014-01-09| 921.63
#2014-01-10| 924.51
#2014-01-13| 932.70
#2014-01-14| 928.93
#2014-01-15| 933.39
#2014-01-16| 928.39
#2014-01-17| 922.02
#2014-01-20| 919.33
#2014-01-21| 915.13
#2014-01-22| 918.77
#2014-01-23| 905.22
#2014-01-24| 889.77
#2014-01-27| 875.39
#2014-01-28| 877.16
#2014-01-29| 873.69
#2014-01-30| 872.54
#2014-01-31| 873.54
#2014-02-03| 859.11
#2014-02-04| 861.43
#2014-02-05| 860.45
#2014-02-06| 873.76
#2014-02-07| 877.79
#2014-02-10| 872.04
#2014-02-11| 881.74
#2014-02-12| 888.02
#2014-02-13| 877.80
#2014-02-14| 887.80
#2014-02-17| 892.56
#2014-02-18| 890.66
#2014-02-19| 891.62
#2014-02-20| 884.80
#2014-02-21| 890.17
#2014-02-24| 896.24
#2014-02-25| 891.84
#2014-02-26| 889.38
#2014-02-27| 897.10
#2014-02-28| 901.69
#2014-03-03| 893.52
#2014-03-04| 898.98
#2014-03-05| 905.05
#2014-03-06| 922.20
#2014-03-07| 918.77
#2014-03-10| 917.59
#2014-03-11| 919.50
#2014-03-12| 912.63
#2014-03-13| 916.11
#2014-03-14| 907.94
#2014-03-17| 910.74
#2014-03-18| 920.79
#2014-03-19| 928.56
#2014-03-20| 922.33
#2014-03-21| 924.94
#2014-03-24| 934.89
#2014-03-25| 946.36
#2014-03-26| 953.73
#2014-03-27| 964.90
#2014-03-28| 973.97
#2014-03-31| 984.47
#2014-04-01| 986.80
#2014-04-02|1000.02
#2014-04-03| 995.05
#2014-04-04| 997.30
#2014-04-07|1002.33
#2014-04-08|1008.65
#2014-04-09|1016.95
#2014-04-10|1027.04
#2014-04-11|1023.85
#2014-04-14|1019.95
#2014-04-15|1001.31
#2014-04-16|1000.88
#2014-04-17|1011.28
#2014-04-18|1012.91
#2014-04-21|1010.62
#2014-04-22|1011.76
#2014-04-23|1010.26
#2014-04-24|1014.18
#2014-04-25|1008.21
#2014-04-28|1003.77
#2014-04-29|1011.71
#2014-04-30|1015.01
#2014-05-01|1015.88
#2014-05-02|1025.94
#2014-05-05|1021.70
#2014-05-06|1023.53
#2014-05-07|1018.41
#2014-05-08|1021.49
#2014-05-09|1028.36
#2014-05-12|1034.73
#2014-05-13|1040.53
#2014-05-14|1041.73
#2014-05-15|1040.55
#2014-05-16|1048.28
#2014-05-19|1061.41
#2014-05-20|1052.60
#2014-05-21|1055.21
#2014-05-22|1062.81
#2014-05-23|1070.58
#2014-05-26|1063.67
#2014-05-27|1049.61
#2014-05-28|1055.77
#2014-05-29|1054.60
#2014-05-30|1040.58
#2014-06-02|1042.41
#2014-06-03|1046.81
#2014-06-04|1041.88
#2014-06-05|1047.78
#2014-06-06|1068.92
#2014-06-09|1081.72
#2014-06-10|1091.03
#2014-06-11|1093.14
#2014-06-12|1099.01
#2014-06-13|1091.90
#2014-06-16|1087.33
#2014-06-17|1081.87
#2014-06-18|1082.39
#2014-06-19|1091.82
#2014-06-20|1086.08
#2014-06-23|1090.80
#2014-06-24|1100.39
#2014-06-25|1094.62
#2014-06-26|1090.91
#2014-06-27|1091.04
#2014-06-30|1095.14
#2014-07-01|1094.32
#2014-07-02|1104.54
#2014-07-03|1101.30
#2014-07-04|1104.55
#2014-07-07|1107.94
#2014-07-08|1104.85
#2014-07-09|1103.29
#2014-07-10|1108.99
#2014-07-11|1103.91
#2014-07-14|1112.92
#2014-07-15|1111.42
#2014-07-16|1108.56
#2014-07-17|1106.08
#2014-07-18|1114.59
#2014-07-21|1125.65
#2014-07-22|1143.72
#2014-07-23|1142.61
#2014-07-24|1146.89
#2014-07-25|1150.33
#2014-07-28|1154.58
#2014-07-29|1150.54
#2014-07-30|1147.11
#2014-07-31|1130.58
#2014-08-01|1119.90
#2014-08-04|1128.04
#2014-08-05|1124.90
#2014-08-06|1113.93
#2014-08-07|1109.62
#2014-08-08|1099.96
#2014-08-11|1127.05
#2014-08-12|1141.25
#2014-08-13|1141.60
#2014-08-14|1142.82
#2014-08-15|1145.13
#2014-08-18|1148.92
#2014-08-19|1155.37
#2014-08-20|1148.81
#2014-08-21|1143.99
#2014-08-22|1139.40
#2014-08-25|1149.08
#2014-08-26|1152.30
#2014-08-27|1164.96
#2014-08-28|1162.20
#2014-08-29|1170.22
#2014-09-01|1172.32
#2014-09-02|1171.08
#2014-09-03|1180.39
#2014-09-04|1181.68
#2014-09-05|1178.13
#2014-09-08|1172.89
#2014-09-09|1160.20
#2014-09-10|1145.76
#2014-09-11|1143.44
#2014-09-12|1130.26
#2014-09-15|1122.89
#2014-09-16|1123.20
#2014-09-17|1127.60
#2014-09-18|1127.18
#2014-09-19|1126.08
#2014-09-22|1115.64
#2014-09-23|1107.24
#2014-09-24|1104.02
#2014-09-25|1090.06
#2014-09-26|1087.43
#2014-09-29|1069.58
#2014-09-30|1065.70
#2014-10-01|1050.29
#2014-10-02|1051.77
#2014-10-03|1055.93
#2014-10-06|1080.70
#2014-10-07|1080.58
#2014-10-08|1071.19
#2014-10-09|1088.29
#2014-10-10|1060.53
#2014-10-13|1074.81
#2014-10-14|1071.24
#2014-10-15|1055.13
#2014-10-16|1028.76
#2014-10-17|1049.83
#2014-10-20|1052.25
#2014-10-21|1048.33
#2014-10-22|1059.27
#2014-10-23|1046.58
#2014-10-24|1053.76
#2014-10-27|1043.12
#2014-10-28|1069.32
#2014-10-29|1074.42
#2014-10-30|1085.67
#2014-10-31|1102.80
#2014-11-03|1101.07
#2014-11-04|1100.01
#2014-11-05|1092.45
#2014-11-06|1077.83
#2014-11-07|1081.04
#2014-11-10|1085.04
#2014-11-11|1086.33
#2014-11-12|1097.60
#2014-11-13|1085.18
#2014-11-14|1079.79
#2014-11-17|1079.01
#2014-11-18|1081.95
#2014-11-19|1090.22
#2014-11-20|1093.88
#2014-11-21|1115.51
#2014-11-24|1119.53
#2014-11-25|1120.66
#2014-11-26|1124.82
#2014-11-27|1121.92
#2014-11-28|1118.21
#2014-12-01|1093.77
#2014-12-02|1091.87
#2014-12-03|1098.26
#2014-12-04|1097.87
#2014-12-05|1101.45
#2014-12-08|1095.64
#2014-12-09|1081.92
#2014-12-10|1077.16
#2014-12-11|1061.08
#2014-12-12|1046.13
#2014-12-15|1041.95
#2014-12-16|1023.69
#2014-12-17|1034.95
#2014-12-18|1046.47
#2014-12-19|1054.57
#2014-12-22|1067.91
#2014-12-23|1058.02
#2014-12-24|1053.40
#2014-12-25|1053.29
#2014-12-26|1056.10
#2014-12-29|1059.25
#2014-12-30|1065.35
#2014-12-31|1070.72
#2015-01-01|1069.92
#2015-01-02|1068.23
#2015-01-05|1047.84
#2015-01-06|1031.53
#2015-01-07|1040.23
#2015-01-08|1060.49
#2015-01-09|1063.87
#2015-01-12|1059.54
#2015-01-13|1058.05
#2015-01-14|1060.33
#2015-01-15|1074.96
#2015-01-16|1079.40
#2015-01-19|1060.29
#2015-01-20|1077.97
#2015-01-21|1098.36
#2015-01-22|1107.94
#2015-01-23|1110.66
#2015-01-26|1103.21
#2015-01-27|1115.80
#2015-01-28|1118.52
#2015-01-29|1102.47
#2015-01-30|1082.61
#2015-02-02|1083.19
#2015-02-03|1089.02
#2015-02-04|1089.24
#2015-02-05|1092.46
#2015-02-06|1093.89
#2015-02-09|1083.93
#2015-02-10|1076.22
#2015-02-11|1066.55
#2015-02-12|1078.35
#2015-02-13|1095.10
#2015-02-16|1094.95
#2015-02-17|1094.11
#2015-02-18|1104.42
#2015-02-19|1105.07
#2015-02-20|1100.18
#2015-02-23|1098.39
#2015-02-24|1104.36
#2015-02-25|1114.10
#2015-02-26|1118.55
#2015-02-27|1121.63
#2015-03-02|1115.63
#2015-03-03|1117.93
#2015-03-04|1102.86
#2015-03-05|1104.57
#2015-03-06|1099.46
#2015-03-09|1072.54
#2015-03-10|1052.24
#2015-03-11|1053.46
#2015-03-12|1060.01
#2015-03-13|1042.41
#2015-03-16|1043.49
#2015-03-17|1061.47
#2015-03-18|1070.58
#2015-03-19|1073.65
#2015-03-20|1082.65
#2015-03-23|1094.13
#2015-03-24|1097.64
#2015-03-25|1091.46
#2015-03-26|1074.44
#2015-03-27|1065.12
#2015-03-30|1099.36
#2015-03-31|1104.28
#2015-04-01|1129.25
#2015-04-02|1137.43
#2015-04-03|1153.61
#2015-04-06|1160.19
#2015-04-07|1157.39
#2015-04-08|1174.23
#2015-04-09|1186.16
#2015-04-10|1194.52
#2015-04-13|1186.14
#2015-04-14|1178.77
#2015-04-15|1177.31
#2015-04-16|1190.78
#2015-04-17|1180.67
#2015-04-20|1158.79
#2015-04-21|1164.35
#2015-04-22|1182.81
#2015-04-23|1187.79
#2015-04-24|1187.09
#2015-04-27|1189.81
#2015-04-28|1199.24
#2015-04-29|1189.70
#2015-04-30|1179.12
#2015-05-01|1177.21
#2015-05-04|1171.08
#2015-05-05|1169.41
#2015-05-06|1148.60
#2015-05-07|1127.39
#2015-05-08|1153.44
#2015-05-11|1161.56
#2015-05-12|1144.25
#2015-05-13|1153.65
#2015-05-14|1153.52
#2015-05-15|1163.49
#2015-05-18|1168.36
#2015-05-19|1166.23
#2015-05-20|1174.07
#2015-05-21|1170.77
#2015-05-22|1175.40
#2015-05-25|1164.16
#2015-05-26|1151.38
#2015-05-27|1143.62
#2015-05-28|1134.42
#2015-05-29|1129.26
#2015-06-01|1130.35
#2015-06-02|1122.71
#2015-06-03|1121.77
#2015-06-04|1116.13
#2015-06-05|1105.70
#2015-06-08|1105.03
#2015-06-09|1101.34
#2015-06-10|1110.78
#2015-06-11|1094.92
#2015-06-12|1103.46
#2015-06-15|1099.80
#2015-06-16|1093.20
#2015-06-17|1098.80
#2015-06-18|1111.17
#2015-06-19|1113.70
#2015-06-22|1128.92
#2015-06-23|1134.93
#2015-06-24|1134.47
#2015-06-25|1141.35
#2015-06-26|1132.74
#2015-06-29|1104.27
#2015-06-30|1125.64
#2015-07-01|1129.91
#2015-07-02|1128.82
#2015-07-03|1122.04
#2015-07-06|1096.08
#2015-07-07|1080.05
#2015-07-08|1050.92
#2015-07-09|1065.33
#2015-07-10|1080.82
#2015-07-13|1096.58
#2015-07-14|1097.72
#2015-07-15|1097.21
#2015-07-16|1105.02
#2015-07-17|1103.45
#2015-07-20|1092.60
#2015-07-21|1091.77
#2015-07-22|1090.10
#2015-07-23|1080.34
#2015-07-24|1066.05
#2015-07-27|1038.75
#2015-07-28|1033.63
#2015-07-29|1046.14
#2015-07-30|1041.36
#2015-07-31|1047.17
#2015-08-03|1037.15
#2015-08-04|1036.46
#2015-08-05|1031.82
#2015-08-06|1028.08
#2015-08-07|1026.64
#2015-08-10|1034.13
#2015-08-11|1015.65
#2015-08-12| 990.46
#2015-08-13| 989.35
#2015-08-14|1002.67
#2015-08-17| 991.64
#2015-08-18| 980.88
#2015-08-19| 968.71
#2015-08-20| 955.47
#2015-08-21| 928.74
#2015-08-24| 873.72
#2015-08-25| 888.41
#2015-08-26| 882.35
#2015-08-27| 921.25
#2015-08-28| 924.52
#2015-08-31| 911.38
#2015-09-01| 888.42
#2015-09-02| 877.79
#2015-09-03| 888.29
#2015-09-04| 870.73
#2015-09-07| 862.41
#2015-09-08| 874.41
#2015-09-09| 897.83
#2015-09-10| 891.78
#2015-09-11| 894.28
#2015-09-14| 901.44
#2015-09-15| 900.90
#2015-09-16| 915.75
#2015-09-17| 917.04
#2015-09-18| 919.57
#2015-09-21| 907.29
#2015-09-22| 889.18
#2015-09-23| 876.91
#2015-09-24| 870.16
#2015-09-25| 878.92
#2015-09-28| 868.52
#2015-09-29| 875.23
#2015-09-30| 891.16
#2015-10-01| 887.81
#2015-10-02| 900.19
#2015-10-05| 927.00
#2015-10-06| 934.71
#2015-10-07| 959.46
#2015-10-08| 951.42
#2015-10-09| 965.84
#2015-10-12| 967.73
#2015-10-13| 956.51
#2015-10-14| 952.53
#2015-10-15| 963.59
#2015-10-16| 967.14
#2015-10-19| 971.26
#2015-10-20| 966.85
#2015-10-21| 959.47
#2015-10-22| 964.64
#2015-10-23| 975.75
#2015-10-26| 976.72
#2015-10-27| 964.22
#2015-10-28| 960.13
#2015-10-29| 946.68
#2015-10-30| 948.03
#2015-11-02| 941.29
#2015-11-03| 956.11
#2015-11-04| 964.93
#2015-11-05| 963.07
#2015-11-06| 952.84
#2015-11-09| 943.82
#2015-11-10| 935.19
#2015-11-11| 941.23
#2015-11-12| 936.81
#2015-11-13| 925.59
#2015-11-16| 918.90
#2015-11-17| 930.87
#2015-11-18| 924.74
#2015-11-19| 943.55
#2015-11-20| 949.02
#2015-11-23| 941.61
#2015-11-24| 946.25
#2015-11-25| 939.38
#2015-11-26| 937.89
#2015-11-27| 926.57
#2015-11-30| 906.88
#2015-12-01| 921.07
#2015-12-02| 916.95
#2015-12-03| 918.38
#2015-12-04| 902.59
#2015-12-07| 900.87
#2015-12-08| 887.11
#2015-12-09| 891.62
#2015-12-10| 884.36
#2015-12-11| 862.76
#2015-12-14| 869.02
#2015-12-15| 879.41
#2015-12-16| 884.48
#2015-12-17| 902.81
#2015-12-18| 890.07
#2015-12-21| 889.08
#2015-12-22| 888.80
#2015-12-23| 902.33
#2015-12-24| 904.32
#2015-12-25| 904.82
#2015-12-28| 903.04
#2015-12-29| 905.24
#2015-12-30| 892.33
#2015-12-31| 902.12
#2016-01-01| 901.77
#2016-01-04| 865.44
#2016-01-05| 869.59
#2016-01-06| 864.10
#2016-01-07| 837.43
#2016-01-08| 840.75
#2016-01-11| 820.31
#2016-01-12| 815.62
#2016-01-13| 820.01
#2016-01-14| 814.01
#2016-01-15| 794.26
#2016-01-18| 787.55
#2016-01-19| 798.43
#2016-01-20| 778.37
#2016-01-21| 772.37
#2016-01-22| 794.45
#2016-01-25| 798.00
#2016-01-26| 795.56
#2016-01-27| 799.41
#2016-01-28| 801.98
#2016-01-29| 830.01
#2016-02-01| 831.17
#2016-02-02| 814.11
#2016-02-03| 811.87
#2016-02-04| 828.03
#2016-02-05| 825.00
#2016-02-08| 817.05
#2016-02-09| 810.42
#2016-02-10| 803.58
#2016-02-11| 776.35
#2016-02-12| 781.14
#2016-02-15| 795.81
#2016-02-16| 793.24
#2016-02-17| 800.98
#2016-02-18| 806.26
#2016-02-19| 800.49
#2016-02-22| 812.51
#2016-02-23| 803.30
#2016-02-24| 792.23
#2016-02-25| 794.29
#2016-02-26| 797.60
#2016-02-29| 804.28
#2016-03-01| 825.31
#2016-03-02| 849.14
#2016-03-03| 870.22
#2016-03-04| 892.65
#2016-03-07| 891.42
#2016-03-08| 887.40
#2016-03-09| 889.16
#2016-03-10| 899.63
#2016-03-11| 907.85
#2016-03-14| 905.98
#2016-03-15| 880.43
#2016-03-16| 878.30
#2016-03-17| 912.84
#2016-03-18| 925.63
#2016-03-21| 944.03
#2016-03-22| 942.08
#2016-03-23| 929.49
#2016-03-24| 920.53
#2016-03-25| 920.28
#2016-03-28| 923.73
#2016-03-29| 921.79
#2016-03-30| 942.72
#2016-03-31| 945.14
#2016-04-01| 939.45
#2016-04-04| 934.90
#2016-04-05| 921.22
#2016-04-06| 913.68
#2016-04-07| 907.78
#2016-04-08| 927.09
#2016-04-11| 938.61
#2016-04-12| 949.74
#2016-04-13| 970.38
#2016-04-14| 971.51
#2016-04-15| 968.91
#2016-04-18| 967.19
#2016-04-19| 977.55
#2016-04-20| 976.86
#2016-04-21| 979.55
#2016-04-22| 968.77
#2016-04-25| 957.67
#2016-04-26| 969.37
#2016-04-27| 972.51
#2016-04-28| 970.01
#2016-04-29| 965.22
#2016-05-02| 964.18
#2016-05-03| 946.34
#2016-05-04| 945.03
#2016-05-05| 943.77
#2016-05-06| 937.16
#2016-05-09| 940.45
#2016-05-10| 956.26
#2016-05-11| 955.50
#2016-05-12| 959.14
#2016-05-13| 940.46
#2016-05-16| 943.51
#2016-05-17| 945.50
#2016-05-18| 935.62
#2016-05-19| 916.65
#2016-05-20| 918.74
#2016-05-23| 916.68
#2016-05-24| 919.55
#2016-05-25| 928.62
#2016-05-26| 936.10
#2016-05-27| 946.44
#2016-05-30| 944.57
#2016-05-31| 946.14
#2016-06-01| 946.99
#2016-06-02| 952.90
#2016-06-03| 965.16
#2016-06-06| 970.17
#2016-06-07| 980.83
#2016-06-08| 991.94
#2016-06-09| 984.04
#2016-06-10| 964.19
#2016-06-13| 947.64
#2016-06-14| 938.07
#2016-06-15| 945.83
#2016-06-16| 938.21
#2016-06-17| 952.08
#2016-06-20| 966.59
#2016-06-21| 970.75
#2016-06-22| 975.72
#2016-06-23| 986.37
#2016-06-24| 958.48
#2016-06-27| 942.60
#2016-06-28| 958.88
#2016-06-29| 983.15
#2016-06-30| 998.45
#2016-07-01| 996.60
#2016-07-04|1001.47
#2016-07-05| 988.54
#2016-07-06| 977.87
#2016-07-07| 985.03
#2016-07-08| 993.85
#2016-07-11|1014.77
#2016-07-12|1027.48
#2016-07-13|1027.14
#2016-07-14|1042.35
#2016-07-15|1044.60
#2016-07-18|1042.57
#2016-07-19|1037.28
#2016-07-20|1034.89
#2016-07-21|1032.93
#2016-07-22|1036.74
#2016-07-25|1040.25
#2016-07-26|1040.01
#2016-07-27|1045.26
#2016-07-28|1048.43
#2016-07-29|1048.83
#2016-08-01|1053.47
#2016-08-02|1039.31
#2016-08-03|1029.45
#2016-08-04|1043.18
#2016-08-05|1056.54
#2016-08-08|1066.54
#2016-08-09|1069.11
#2016-08-10|1067.99
#2016-08-11|1083.65
#2016-08-12|1089.42
#2016-08-15|1095.17
#2016-08-16|1089.93
#2016-08-17|1081.98
#2016-08-18|1083.98
#2016-08-19|1072.92
#2016-08-22|1067.38
#2016-08-23|1068.94
#2016-08-24|1060.89
#2016-08-25|1057.30
#2016-08-26|1065.65
#2016-08-29|1059.78
#2016-08-30|1066.29
#2016-08-31|1064.73
#2016-09-01|1060.36
#2016-09-02|1075.46
#2016-09-05|1076.94
#2016-09-06|1094.16
#2016-09-07|1095.22
#2016-09-08|1096.09
#2016-09-09|1070.81
#2016-09-12|1050.55
#2016-09-13|1036.70
#2016-09-14|1034.70
#2016-09-15|1046.23
#2016-09-16|1041.40
#2016-09-19|1052.38
#2016-09-20|1054.88
#2016-09-21|1058.60
#2016-09-22|1078.18
#2016-09-23|1073.33
#2016-09-26|1060.39
#2016-09-27|1063.45
#2016-09-28|1068.56
#2016-09-29|1056.78
#2016-09-30|1055.48
#2016-10-03|1074.39
#2016-10-04|1076.90
#2016-10-05|1076.20
#2016-10-06|1078.21
#2016-10-07|1078.20
#2016-10-10|1077.04
#2016-10-11|1069.23
#2016-10-12|1067.34
#2016-10-13|1049.26
#2016-10-14|1056.95
#2016-10-17|1050.27
#2016-10-18|1074.39
#2016-10-19|1076.98
#2016-10-20|1081.03
#2016-10-21|1077.66
#2016-10-24|1085.49
#2016-10-25|1083.03
#2016-10-26|1078.06
#2016-10-27|1079.05
#2016-10-28|1079.64
#2016-10-31|1085.15
#2016-11-01|1080.86
#2016-11-02|1070.04
#2016-11-03|1060.68
#2016-11-04|1051.33
#2016-11-07|1065.61
#2016-11-08|1072.90
#2016-11-09|1042.77
#2016-11-10|1021.86
#2016-11-11| 988.65
#2016-11-14| 987.73
#2016-11-15| 977.25
#2016-11-16| 986.53
#2016-11-17| 982.55
#2016-11-18| 979.69
#2016-11-21| 977.42
#2016-11-22| 993.88
#2016-11-23| 984.04
#2016-11-24| 983.28
#2016-11-25| 990.93
#2016-11-28| 994.52
#2016-11-29| 992.06
#2016-11-30|1001.12
#2016-12-01| 987.06
#2016-12-02| 977.79
#2016-12-05| 971.61
#2016-12-06| 982.84
#2016-12-07| 990.31
#2016-12-08|1000.88
#2016-12-09| 995.62
#2016-12-12| 984.39
#2016-12-13| 986.70
#2016-12-14| 977.08
#2016-12-15| 961.59
#2016-12-16| 966.03
#2016-12-19| 956.79
#2016-12-20| 952.66
#2016-12-21| 957.51
#2016-12-22| 946.27
#2016-12-23| 949.79
#2016-12-26| 948.89
#2016-12-27| 950.71
#2016-12-28| 961.48
#2016-12-29| 974.83
#2016-12-30| 981.47
#2017-01-02| 976.09
#2017-01-03| 979.53
#2017-01-04| 985.44
#2017-01-05| 993.47
#2017-01-06| 991.68
#2017-01-09| 990.61
#2017-01-10| 993.57
#2017-01-11| 994.51
#2017-01-12|1008.24
#2017-01-13|1010.74
#2017-01-16|1008.26
#2017-01-17|1011.92
#2017-01-18|1013.89
#2017-01-19|1010.10
#2017-01-20|1006.58
#2017-01-23|1020.83
#2017-01-24|1027.74
#2017-01-25|1040.14
#2017-01-26|1044.88
#2017-01-27|1051.74
#2017-01-30|1051.30
#2017-01-31|1050.05
#2017-02-01|1064.50
#2017-02-02|1067.95
#2017-02-03|1072.70
#2017-02-06|1079.39
#2017-02-07|1079.56
#2017-02-08|1086.00
#2017-02-09|1090.73
#2017-02-10|1094.45
#2017-02-13|1100.54
#2017-02-14|1097.76
#2017-02-15|1112.22
#2017-02-16|1116.50
#2017-02-17|1114.89
#2017-02-20|1119.16
#2017-02-21|1123.00
#2017-02-22|1124.17
#2017-02-23|1123.89
#2017-02-24|1113.39
#2017-02-27|1108.33
#2017-02-28|1108.09
#2017-03-01|1112.61
#2017-03-02|1108.24
#2017-03-03|1098.97
#2017-03-06|1100.93
#2017-03-07|1100.83
#2017-03-08|1095.54
#2017-03-09|1084.40
#2017-03-10|1090.95
#2017-03-13|1099.06
#2017-03-14|1112.99
#2017-03-15|1123.06
#2017-03-16|1142.56
#2017-03-17|1142.06
#2017-03-20|1150.66
#2017-03-21|1146.11
#2017-03-22|1138.96
#2017-03-23|1140.27
#2017-03-24|1146.26
#2017-03-27|1144.41
#2017-03-28|1152.13
#2017-03-29|1158.50
#2017-03-30|1155.64
#2017-03-31|1142.89
#2017-04-03|1155.91
#2017-04-04|1159.05
#2017-04-05|1154.96
#2017-04-06|1145.80
#2017-04-07|1147.94
#2017-04-10|1142.61
#2017-04-11|1144.17
#2017-04-12|1145.29
#2017-04-13|1149.20
#2017-04-14|1147.53
#2017-04-17|1154.86
#2017-04-18|1152.02
#2017-04-19|1145.25
#2017-04-20|1153.62
#2017-04-21|1152.18
#2017-04-24|1168.04
#2017-04-25|1178.80
#2017-04-26|1182.04
#2017-04-27|1176.42
#2017-04-28|1172.13
#2017-05-01|1174.05
#2017-05-02|1189.58
#2017-05-03|1184.69
#2017-05-04|1176.85
#2017-05-05|1171.04
#2017-05-08|1167.98
#2017-05-09|1166.57
#2017-05-10|1181.82
#2017-05-11|1185.82
#2017-05-12|1185.21
#2017-05-15|1197.52
#2017-05-16|1201.26
#2017-05-17|1190.63
#2017-05-18|1138.36
#2017-05-19|1140.79
#2017-05-22|1134.74
#2017-05-23|1135.11
#2017-05-24|1137.25
#2017-05-25|1145.43
#2017-05-26|1157.83
#2017-05-29|1160.95
#2017-05-30|1161.11
#2017-05-31|1159.04
#2017-06-01|1157.27
#2017-06-02|1166.58
#2017-06-05|1165.11
#2017-06-06|1159.75
#2017-06-07|1165.34
#2017-06-08|1169.46
#2017-06-09|1170.84
#2017-06-12|1162.94
#2017-06-13|1167.93
#2017-06-14|1174.60
#2017-06-15|1167.40
#2017-06-16|1168.44
#2017-06-19|1175.89
#2017-06-20|1164.76
#2017-06-21|1164.48
#2017-06-22|1165.13
#2017-06-23|1161.44
#2017-06-26|1169.78
#2017-06-27|1162.86
#2017-06-28|1162.19
#2017-06-29|1168.47
#2017-06-30|1163.70
#2017-07-03|1166.10
#2017-07-04|1167.37
#2017-07-05|1165.52
#2017-07-06|1166.46
#2017-07-07|1159.77
#2017-07-10|1166.57
#2017-07-11|1172.06
#2017-07-12|1187.78
#2017-07-13|1203.40
#2017-07-14|1205.44
#2017-07-17|1210.65
#2017-07-18|1207.67
#2017-07-19|1215.28
#2017-07-20|1219.33
#2017-07-21|1218.84
#2017-07-24|1218.21
#2017-07-25|1217.85
#2017-07-26|1216.12
#2017-07-27|1234.42
#2017-07-28|1241.86
#2017-07-31|1245.00
#2017-08-01|1257.21
#2017-08-02|1259.59
#2017-08-03|1249.59
#2017-08-04|1253.97
#2017-08-07|1263.34
#2017-08-08|1261.13
#2017-08-09|1246.42
#2017-08-10|1225.96
#2017-08-11|1215.95
#2017-08-14|1228.91
#2017-08-15|1224.57
#2017-08-16|1236.47
#2017-08-17|1237.63
#2017-08-18|1229.64
#2017-08-21|1230.27
#2017-08-22|1234.67
#2017-08-23|1246.88
#2017-08-24|1253.39
#2017-08-25|1258.29
#2017-08-28|1272.22
#2017-08-29|1257.75
#2017-08-30|1263.22
#2017-08-31|1266.88
#2017-09-01|1271.33
#2017-09-04|1265.83
#2017-09-05|1272.80
#2017-09-06|1279.84
#2017-09-07|1288.84
#2017-09-08|1290.18
#2017-09-11|1297.81
#2017-09-12|1298.26
#2017-09-13|1290.64
#2017-09-14|1290.26
#2017-09-15|1291.52
#2017-09-18|1303.73
#2017-09-19|1294.98
#2017-09-20|1298.55
#2017-09-21|1297.14
#2017-09-22|1285.17
#2017-09-25|1255.06
#2017-09-26|1252.08
#2017-09-27|1235.59
#2017-09-28|1238.54
#2017-09-29|1250.90
#2017-10-02|1250.00
#2017-10-03|1268.65
#2017-10-04|1276.37
#2017-10-05|1275.13
#2017-10-06|1272.66
#2017-10-09|1269.17
#2017-10-10|1277.33
#2017-10-11|1276.25
#2017-10-12|1284.13
#2017-10-13|1290.79
#2017-10-16|1292.08
#2017-10-17|1287.32
#2017-10-18|1288.77
#2017-10-19|1280.08
#2017-10-20|1280.82
#2017-10-23|1269.18
#2017-10-24|1264.59
#2017-10-25|1255.43
#2017-10-26|1251.16
#2017-10-27|1252.43
#2017-10-30|1250.96
#2017-10-31|1247.06
#2017-11-01|1261.36
#2017-11-02|1263.28
#2017-11-03|1263.47
#2017-11-06|1263.28
#2017-11-07|1250.02
#2017-11-08|1254.26
#2017-11-09|1250.85
#2017-11-10|1241.94
#2017-11-13|1228.50
#2017-11-14|1220.81
#2017-11-15|1211.62
#2017-11-16|1224.91
#2017-11-17|1241.52
#2017-11-20|1237.30
#2017-11-21|1251.02
#2017-11-22|1257.42
#2017-11-23|1254.87
#2017-11-24|1255.57
#2017-11-27|1258.28
#2017-11-28|1261.87
#2017-11-29|1255.84
#2017-11-30|1240.94
#2017-12-01|1234.68
#2017-12-04|1241.98
#2017-12-05|1242.43
#2017-12-06|1223.37
#2017-12-07|1216.35
#2017-12-08|1224.68
#2017-12-11|1235.84
#2017-12-12|1230.59
#2017-12-13|1228.17
#2017-12-14|1232.39
#2017-12-15|1241.32
#2017-12-18|1252.02
#2017-12-19|1252.52
#2017-12-20|1253.69
#2017-12-21|1258.07
#2017-12-22|1262.20
#2017-12-25|1262.20
#2017-12-26|1263.32
#2017-12-27|1265.39
#2017-12-28|1266.57
#2017-12-29|1273.56
#2018-01-01|1269.05
#2018-01-02|1286.54
#2018-01-03|1290.08
#2018-01-04|1301.13
#2018-01-05|1314.77
#2018-01-08|1326.58
#2018-01-09|1317.15
#2018-01-10|1313.98
#2018-01-11|1319.69
#2018-01-12|1325.33
#2018-01-15|1342.58
#2018-01-16|1335.08
#2018-01-17|1353.74
#2018-01-18|1367.13
#2018-01-19|1378.66
#2018-01-22|1386.85
#2018-01-23|1388.40
#2018-01-24|1419.53
#2018-01-25|1419.46
#2018-01-26|1424.90
#2018-01-29|1418.80
#2018-01-30|1401.76
#2018-01-31|1405.67
#2018-02-01|1403.92
#2018-02-02|1370.45
#2018-02-05|1337.32
#2018-02-06|1311.26
#2018-02-07|1310.95
#2018-02-08|1311.01
#2018-02-09|1282.37
#2018-02-12|1296.90
#2018-02-13|1301.61
#2018-02-14|1320.12
#2018-02-15|1335.56
#2018-02-16|1333.00
#2018-02-19|1326.92
#2018-02-20|1323.45
#2018-02-21|1336.11
#2018-02-22|1329.20
#2018-02-23|1342.86
#2018-02-26|1352.97
#2018-02-27|1338.47
#2018-02-28|1322.45
#2018-03-01|1320.56
#2018-03-02|1313.00
#2018-03-05|1313.84
#2018-03-06|1320.28
#2018-03-07|1307.46
#2018-03-08|1308.63
#2018-03-09|1319.81
#2018-03-12|1336.65
#2018-03-13|1342.71
#2018-03-14|1332.21
#2018-03-15|1325.08
#2018-03-16|1314.87
#2018-03-19|1300.05
#2018-03-20|1304.16
#2018-03-21|1309.43
#2018-03-22|1306.95
#2018-03-23|1290.63
#2018-03-26|1304.77
#2018-03-27|1308.81
#2018-03-28|1301.95
#2018-03-29|1306.15
#2018-03-30|1307.17
#2018-04-02|1312.91
#2018-04-03|1316.39
#2018-04-04|1297.13
#2018-04-05|1317.30
#2018-04-06|1317.27
#2018-04-09|1316.33
#2018-04-10|1316.33
#2018-04-11|1315.22
#2018-04-12|1320.02
#2018-04-13|1314.77
#2018-04-16|1310.13
#2018-04-17|1315.11
#2018-04-18|1323.28
#2018-04-19|1320.08
#2018-04-20|1301.22
#2018-04-23|1290.94
#2018-04-24|1298.62
#2018-04-25|1282.71
#2018-04-26|1288.19
#2018-04-27|1296.89
#2018-04-30|1305.68
#2018-05-01|1303.17
#2018-05-02|1291.35
#2018-05-03|1278.15
#2018-05-04|1270.99
#2018-05-07|1270.16
#2018-05-08|1264.69
#2018-05-09|1262.37
#2018-05-10|1267.60
#2018-05-11|1273.26
#2018-05-14|1271.53
#2018-05-15|1252.50
#2018-05-16|1249.77
#2018-05-17|1237.78
#2018-05-18|1227.15
#2018-05-21|1218.53
#2018-05-22|1233.25
#2018-05-23|1212.75
#2018-05-24|1218.92
#2018-05-25|1228.24
#2018-05-28|1229.81
#2018-05-29|1212.25
#2018-05-30|1209.36
#2018-05-31|1222.57
#2018-06-01|1227.60
#2018-06-04|1229.64
#2018-06-05|1218.04
#2018-06-06|1223.59
#2018-06-07|1217.38
#2018-06-08|1208.15
#2018-06-11|1212.07
#2018-06-12|1212.63
#2018-06-13|1200.57
#2018-06-14|1193.59
#2018-06-15|1180.06
#2018-06-18|1171.39
#2018-06-19|1163.16
#2018-06-20|1172.02
#2018-06-21|1161.48
#2018-06-22|1179.01
#2018-06-25|1166.84
#2018-06-26|1167.92
#2018-06-27|1145.32
#2018-06-28|1133.74
#2018-06-29|1149.01
#2018-07-02|1140.26
#2018-07-03|1140.02
#2018-07-04|1141.75
#2018-07-05|1139.06
#2018-07-06|1141.05
#2018-07-09|1152.78
#2018-07-10|1163.35
#2018-07-11|1152.62
#2018-07-12|1163.95
#2018-07-13|1169.06
#2018-07-16|1164.90
#2018-07-17|1176.85
#2018-07-18|1178.26
#2018-07-19|1168.02
#2018-07-20|1183.68
#2018-07-23|1184.23
#2018-07-24|1197.22
#2018-07-25|1209.48
#2018-07-26|1209.59
#2018-07-27|1216.13
#2018-07-30|1215.27
#2018-07-31|1201.73
#2018-08-01|1198.83
#2018-08-02|1179.98
#2018-08-03|1198.94
#2018-08-06|1192.27
#2018-08-07|1197.13
#2018-08-08|1198.72
#2018-08-09|1197.30
#2018-08-10|1181.92
#2018-08-13|1151.98
#2018-08-14|1160.65
#2018-08-15|1146.82
#2018-08-16|1137.05
#2018-08-17|1130.12
#2018-08-20|1140.12
#2018-08-21|1142.03
#2018-08-22|1143.51
#2018-08-23|1135.95
#2018-08-24|1136.59
#2018-08-27|1151.47
#2018-08-28|1151.40
#2018-08-29|1149.44
#2018-08-30|1130.86
#2018-08-31|1128.56
#2018-09-03|1118.11
#2018-09-04|1106.04
#2018-09-05|1095.03
#2018-09-06|1094.78
#2018-09-07|1097.62
#2018-09-10|1073.11
#2018-09-11|1056.81
#2018-09-12|1065.68
#2018-09-13|1073.31
#2018-09-14|1096.63
#2018-09-17|1081.52
#2018-09-18|1078.97
#2018-09-19|1079.99
#2018-09-20|1080.00
#2018-09-21|1087.10
#2018-09-24|1052.67
#2018-09-25|1055.47
#2018-09-26|1065.55
#2018-09-27|1058.99
#2018-09-28|1057.75
#2018-10-01|1060.61
#2018-10-02|1063.82
#2018-10-03|1066.44
#2018-10-04|1046.45
#2018-10-05|1022.71
#2018-10-08|1021.32
#2018-10-09|1027.69
#2018-10-10|1041.40
#2018-10-11|1004.50
#2018-10-12|1024.71
#2018-10-15|1023.80
#2018-10-16|1038.59
#2018-10-17|1026.30
#2018-10-18|1017.35
#2018-10-19|1000.06
#2018-10-22|1016.56
#2018-10-23|1007.80
#2018-10-24|1019.73
#2018-10-25|1013.89
#2018-10-26|1013.40
#2018-10-29|1016.33
#2018-10-30|1022.31
#2018-10-31|1045.48
#2018-11-01|1063.14
#2018-11-02|1090.21
#2018-11-05|1081.99
#2018-11-06|1080.47
#2018-11-07|1082.26
#2018-11-08|1077.63
#2018-11-09|1074.35
#2018-11-12|1063.46
#2018-11-13|1067.35
#2018-11-14|1074.71
#2018-11-15|1086.34
#2018-11-16|1106.29
#2018-11-19|1106.44
#2018-11-20|1091.55
#2018-11-21|1094.39
#2018-11-22|1092.58
#2018-11-23|1085.35
#2018-11-26|1083.54
#2018-11-27|1086.73
#2018-11-28|1105.00
#2018-11-29|1124.67
#2018-11-30|1127.11
#2018-12-03|1135.21
#2018-12-04|1128.95
#2018-12-05|1120.31
#2018-12-06|1098.95
#2018-12-07|1102.87
#2018-12-10|1070.79
#2018-12-11|1071.05
#2018-12-12|1091.56
#2018-12-13|1099.75
#2018-12-14|1088.18
#2018-12-17|1089.49
#2018-12-18|1090.38
#2018-12-19|1106.90
#2018-12-20|1105.62
#2018-12-21|1091.30
#2018-12-24|1081.91
#2018-12-25|1079.88
#2018-12-26|1082.51
#2018-12-27|1086.42
#2018-12-28|1106.46
#2018-12-31|1109.70
#2019-01-01|1115.18
#2019-01-02|1111.20
#2019-01-03|1110.27
#2019-01-04|1128.05
#2019-01-07|1133.24
#2019-01-08|1128.18
#2019-01-09|1140.03
#2019-01-10|1142.67
#2019-01-11|1143.24
#2019-01-14|1137.37
#2019-01-15|1146.76
#2019-01-16|1146.84
#2019-01-17|1148.01
#2019-01-18|1149.75
#2019-01-21|1148.92
#2019-01-22|1139.95
#2019-01-23|1141.06
#2019-01-24|1153.55
#2019-01-25|1155.15
#2019-01-28|1142.31
#2019-01-29|1141.33
#2019-01-30|1139.65
#2019-01-31|1157.05
#2019-02-01|1169.57
#2019-02-04|1168.25
#2019-02-05|1167.78
#2019-02-06|1163.13
#2019-02-07|1158.33
#2019-02-08|1154.03
#2019-02-11|1147.46
#2019-02-12|1148.75
#2019-02-13|1153.27
#2019-02-14|1153.43
#2019-02-15|1140.36
#2019-02-18|1143.02
#2019-02-19|1148.18
#2019-02-20|1162.30
#2019-02-21|1169.79
#2019-02-22|1180.47
#2019-02-25|1196.34
#2019-02-26|1184.30
#2019-02-27|1175.09
#2019-02-28|1168.87
#2019-03-01|1173.98
#2019-03-04|1173.96
#2019-03-05|1181.79
#2019-03-06|1184.25
#2019-03-07|1174.45
#2019-03-08|1165.75
#2019-03-11|1184.91
#2019-03-12|1199.27
#2019-03-13|1201.85
#2019-03-14|1197.95
#2019-03-15|1210.39
#2019-03-18|1224.80
#2019-03-19|1221.75
#2019-03-20|1218.31
#2019-03-21|1214.51
#2019-03-22|1196.13
#2019-03-25|1183.29
#2019-03-26|1188.91
#2019-03-27|1170.47
#2019-03-28|1183.89
#2019-03-29|1200.50
#2019-04-01|1209.81
#2019-04-02|1217.31
#2019-04-03|1226.25
#2019-04-04|1227.61
#2019-04-05|1236.31
#2019-04-08|1227.05
#2019-04-09|1227.81
#2019-04-10|1221.86
#2019-04-11|1215.83
#2019-04-12|1210.15
#2019-04-15|1205.86
#2019-04-16|1210.27
#2019-04-17|1209.91
#2019-04-18|1203.85
#2019-04-19|1204.03
#2019-04-22|1188.49
#2019-04-23|1185.92
#2019-04-24|1192.60
#2019-04-25|1183.50
#2019-04-26|1190.84
#2019-04-29|1187.81
#2019-04-30|1186.90
#2019-05-01|1188.59
#2019-05-02|1189.53
#2019-05-03|1192.41
#2019-05-06|1164.56
#2019-05-07|1159.34
#2019-05-08|1149.04
#2019-05-09|1133.04
#2019-05-10|1137.27
#2019-05-13|1123.87
#2019-05-14|1123.55
#2019-05-15|1122.77
#2019-05-16|1122.63
#2019-05-17|1127.57
#2019-05-20|1160.71
#2019-05-21|1170.23
#2019-05-22|1174.21
#2019-05-23|1158.20
#2019-05-24|1168.85
#2019-05-27|1180.01
#2019-05-28|1177.25
#2019-05-29|1178.49
#2019-05-30|1193.21
#2019-05-31|1197.73
#2019-06-03|1211.95
#2019-06-04|1211.01
#2019-06-05|1207.48
#2019-06-06|1198.18
#2019-06-07|1205.25
#2019-06-10|1205.92
#2019-06-11|1218.64
#2019-06-12|1209.28
#2019-06-13|1209.45
#2019-06-14|1193.06
#2019-06-17|1184.40
#2019-06-18|1199.71
#2019-06-19|1210.93
#2019-06-20|1231.92
#2019-06-21|1231.94
#2019-06-24|1233.24
#2019-06-25|1228.35
#2019-06-26|1232.75
#2019-06-27|1242.74
#2019-06-28|1241.61
#2019-07-01|1257.08
#2019-07-02|1257.38
#2019-07-03|1261.40
#2019-07-04|1272.78
#2019-07-05|1273.31
#2019-07-08|1250.67
#2019-07-09|1252.63
#2019-07-10|1254.89
#2019-07-11|1262.75
#2019-07-12|1251.77
#2019-07-15|1254.73
#2019-07-16|1258.76
#2019-07-17|1258.61
#2019-07-18|1265.45
#2019-07-19|1256.45
#2019-07-22|1233.91
#2019-07-23|1222.12
#2019-07-24|1225.40
#2019-07-25|1219.33
#2019-07-26|1220.72
#2019-07-29|1215.60
#2019-07-30|1209.18
#2019-07-31|1202.69
#2019-08-01|1188.37
#2019-08-02|1173.90
#2019-08-05|1146.34
#2019-08-06|1156.41
#2019-08-07|1157.49
#2019-08-08|1173.29
#2019-08-09|1179.30
#2019-08-12|1169.52
#2019-08-13|1146.61
#2019-08-14|1140.37
#2019-08-15|1140.03
#2019-08-16|1143.66
#2019-08-19|1147.72
#2019-08-20|1139.50
#2019-08-21|1136.87
#2019-08-22|1117.11
#2019-08-23|1118.22
#2019-08-26|1121.24
#2019-08-27|1130.01
#2019-08-28|1130.18
#2019-08-29|1123.97
#2019-08-30|1142.88
#2019-09-02|1142.13
#2019-09-03|1116.63
#2019-09-04|1135.85
#2019-09-05|1144.44
#2019-09-06|1157.35
#2019-09-09|1158.78
#2019-09-10|1158.15
#2019-09-11|1169.98
#2019-09-12|1181.32
#2019-09-13|1183.82
#2019-09-16|1170.75
#2019-09-17|1152.50
#2019-09-18|1160.74
#2019-09-19|1148.57
#2019-09-20|1175.23
#2019-09-23|1199.36
#2019-09-24|1189.85
#2019-09-25|1172.63
#2019-09-26|1184.26
#2019-09-27|1177.49
#2019-09-30|1154.44
#2019-10-01|1147.32
#2019-10-02|1140.47
#2019-10-03|1138.43
#2019-10-04|1143.91
#2019-10-07|1133.57
#2019-10-08|1131.81
#2019-10-09|1142.26
#2019-10-10|1136.81
#2019-10-11|1151.61
#2019-10-14|1154.37
#2019-10-15|1149.34
#2019-10-16|1160.21
#2019-10-17|1179.19
#2019-10-18|1182.09
#2019-10-21|1184.59
#2019-10-22|1196.99
#2019-10-23|1201.13
#2019-10-24|1203.23
#2019-10-25|1196.51
#2019-10-28|1204.33
#2019-10-29|1208.44
#2019-10-30|1202.35
#2019-10-31|1205.03
#2019-11-01|1219.05
#2019-11-04|1234.86
#2019-11-05|1241.40
#2019-11-06|1237.52
#2019-11-07|1247.07
#2019-11-08|1234.68
#2019-11-11|1232.86
#2019-11-12|1228.45
#2019-11-13|1209.86
#2019-11-14|1213.73
#2019-11-15|1215.49
#2019-11-18|1217.16
#2019-11-19|1214.29
#2019-11-20|1214.83
#2019-11-21|1213.50
#2019-11-22|1223.30
#2019-11-25|1228.60
#2019-11-26|1220.00
#2019-11-27|1230.52
#2019-11-28|1231.25
#2019-11-29|1223.93
#2019-12-02|1221.80
#2019-12-03|1224.44
#2019-12-04|1230.81
#2019-12-05|1231.64
#2019-12-06|1222.04
#2019-12-09|1228.90
#2019-12-10|1223.81
#2019-12-11|1234.57
#2019-12-12|1242.65
#2019-12-13|1259.43
#2019-12-16|1261.43
#2019-12-17|1285.38
#2019-12-18|1290.79
#2019-12-19|1283.34
#2019-12-20|1281.72
#2019-12-23|1279.70
#2019-12-24|1277.14
#2019-12-25|1277.19
#2019-12-26|1280.71
#2019-12-27|1284.90
#2019-12-30|1289.72
#2019-12-31|1283.12
#2020-01-01|1284.31
#2020-01-02|1304.20
#2020-01-03|1290.39
#2020-01-06|1262.27
#2020-01-07|1269.63
#2020-01-08|1265.07
#2020-01-09|1285.34
#2020-01-10|1288.09
#2020-01-13|1293.96
#2020-01-14|1298.59
#2020-01-15|1287.94
#2020-01-16|1286.24
#2020-01-17|1287.30
#2020-01-20|1279.65
#2020-01-21|1267.08
#2020-01-22|1273.11
#2020-01-23|1273.54
#2020-01-24|1274.82
#2020-01-27|1251.11
#2020-01-28|1261.35
#2020-01-29|1256.54
#2020-01-30|1234.75
#2020-01-31|1229.04
#2020-02-03|1210.44
#2020-02-04|1240.38
#2020-02-05|1251.12
#2020-02-06|1269.37
#2020-02-07|1254.76
#2020-02-10|1255.68
#2020-02-11|1265.54
#2020-02-12|1268.84
#2020-02-13|1261.23
#2020-02-14|1259.26
#2020-02-17|1259.86
#2020-02-18|1248.30
#2020-02-19|1266.03
#2020-02-20|1263.85
#2020-02-21|1257.93
#2020-02-24|1229.00
#2020-02-25|1229.10
#2020-02-26|1205.74
#2020-02-27|1187.17
#2020-02-28|1148.35
#2020-03-02|1153.69
#2020-03-03|1160.72
#2020-03-04|1154.17
#2020-03-05|1145.29
#2020-03-06|1108.66
#2020-03-09|1032.23
#2020-03-10|1052.26
#2020-03-11|1035.18
#2020-03-12| 941.51
#2020-03-13| 992.78
#2020-03-16| 891.87
#2020-03-17| 867.74
#2020-03-18| 803.07
#2020-03-19| 765.96
#2020-03-20| 805.29
#2020-03-23| 707.75
#2020-03-24| 739.90
#2020-03-25| 787.30
#2020-03-26| 830.13
#2020-03-27| 816.73
#2020-03-30| 776.27
#2020-03-31| 781.39
#2020-04-01| 757.29
#2020-04-02| 766.14
#2020-04-03| 745.19
#2020-04-06| 760.45
#2020-04-07| 790.41
#2020-04-08| 797.46
#2020-04-09| 832.69
#2020-04-10| 835.79
#2020-04-13| 819.07
#2020-04-14| 826.07
#2020-04-15| 810.84
#2020-04-16| 809.29
#2020-04-17| 831.20
#2020-04-20| 831.16
#2020-04-21| 800.69
#2020-04-22| 807.73
#2020-04-23| 808.35
#2020-04-24| 769.65
#2020-04-27| 789.42
#2020-04-28| 827.70
#2020-04-29| 858.40
#2020-04-30| 869.68
#2020-05-01| 865.47
#2020-05-04| 812.50
#2020-05-05| 812.06
#2020-05-06| 814.85
#2020-05-07| 801.92
#2020-05-08| 809.28
#2020-05-11| 802.52
#2020-05-12| 803.40
#2020-05-13| 809.37
#2020-05-14| 794.53
#2020-05-15| 795.00
#2020-05-18| 783.77
#2020-05-19| 790.66
#2020-05-20| 808.25
#2020-05-21| 816.41
#2020-05-22| 793.49
#2020-05-25| 807.84
#2020-05-26| 812.22
#2020-05-27| 829.13
#2020-05-28| 831.40
#2020-05-29| 833.07
#2020-06-01| 863.74
#2020-06-02| 901.78
#2020-06-03| 929.82
#2020-06-04| 917.42
#2020-06-05| 933.88
#2020-06-08| 954.07
#2020-06-09| 954.82
#2020-06-10| 955.98
#2020-06-11| 937.75
#2020-06-12| 934.89
#2020-06-15| 909.61
#2020-06-16| 925.31
#2020-06-17| 927.12
#2020-06-18| 943.18
#2020-06-19| 955.60
#2020-06-22| 968.38
#2020-06-23| 986.34
#2020-06-24| 966.31
#2020-06-25| 966.54
#2020-06-26| 948.66
#2020-06-29| 944.93
#2020-06-30| 944.60
#2020-07-01| 969.33
#2020-07-02| 996.96
#2020-07-03|1005.91
#2020-07-06|1033.09
#2020-07-07|1033.81
#2020-07-08|1045.30
#2020-07-09|1053.16
#2020-07-10|1037.56
#2020-07-13|1032.63
#2020-07-14|1011.86
#2020-07-15|1019.66
#2020-07-16|1013.66
#2020-07-17|1026.78
#2020-07-20|1049.46
#2020-07-21|1060.71
#2020-07-22|1066.03
#2020-07-23|1058.14
#2020-07-24|1039.43
#2020-07-27|1044.97
#2020-07-28|1047.79
#2020-07-29|1058.44
#2020-07-30|1035.67
#2020-07-31|1027.37
#2020-08-03|1016.21
#2020-08-04|1020.01
#2020-08-05|1026.41
#2020-08-06|1033.07
#2020-08-07|1022.48
#2020-08-10|1026.63
#2020-08-11|1027.63
#2020-08-12|1022.57
#2020-08-13|1024.93
#2020-08-14|1016.39
#2020-08-17|1013.76
#2020-08-18|1031.05
#2020-08-19|1027.07
#2020-08-20|1010.38
#2020-08-21|1015.23
#2020-08-24|1026.51
#2020-08-25|1031.13
#2020-08-26|1029.29
#2020-08-27|1038.55
#2020-08-28|1057.15
#2020-08-31|1026.94
#2020-09-01|1051.88
#2020-09-02|1045.29
#2020-09-03|1036.84
#2020-09-04|1027.50
#2020-09-07|1021.63
#2020-09-08|1010.81
#2020-09-09|1013.89
#2020-09-10|1011.51
#2020-09-11|1009.53
#2020-09-14|1012.19
#2020-09-15|1014.82
#2020-09-16|1021.67
#2020-09-17|1012.67
#2020-09-18|1005.79
#2020-09-21| 979.41
#2020-09-22| 974.80
#2020-09-23| 960.69
#2020-09-24| 947.96
#2020-09-25| 954.59
#2020-09-28| 964.12
#2020-09-29| 961.27
#2020-09-30| 970.81
#2020-10-01| 988.76
#2020-10-02| 985.23
#2020-10-05| 990.42
#2020-10-06|1016.12
#2020-10-07|1005.77
#2020-10-08|1015.33
#2020-10-09|1019.27
#2020-10-12|1023.39
#2020-10-13|1012.23
#2020-10-14|1026.94
#2020-10-15|1008.34
#2020-10-16|1010.54
#2020-10-19|1027.35
#2020-10-20|1034.96
#2020-10-21|1040.09
#2020-10-22|1042.66
#2020-10-23|1041.56
#2020-10-26|1039.67
#2020-10-27|1028.67
#2020-10-28| 998.17
#2020-10-29| 993.48
#2020-10-30| 982.15
#2020-11-02|1003.44
#2020-11-03|1024.70
#2020-11-04|1027.69
#2020-11-05|1059.70
#2020-11-06|1075.29
#2020-11-09|1094.41
#2020-11-10|1117.03
#2020-11-11|1133.67
#2020-11-12|1125.90
#2020-11-13|1118.08
#2020-11-16|1127.49
#2020-11-17|1142.56
#2020-11-18|1157.88
#2020-11-19|1149.99
#2020-11-20|1153.45
#2020-11-23|1149.78
#2020-11-24|1154.00
#2020-11-25|1150.92
#2020-11-26|1165.85
#2020-11-27|1172.81
#2020-11-30|1160.55
#2020-12-01|1187.32
#2020-12-02|1189.45
#2020-12-03|1198.88
#2020-12-04|1197.36
#2020-12-07|1207.32
#2020-12-08|1208.59
#2020-12-09|1200.74
#2020-12-10|1202.00
#2020-12-11|1207.12
#2020-12-14|1209.45
#2020-12-15|1228.07
#2020-12-16|1248.85
#2020-12-17|1267.12
#2020-12-18|1258.58
#2020-12-21|1228.61
#2020-12-22|1228.01
#2020-12-23|1229.54
#2020-12-24|1242.83
#2020-12-25|1244.19
#2020-12-28|1248.97
#2020-12-29|1266.16
#2020-12-30|1273.45
#2020-12-31|1281.72
#2021-01-01|1284.15
#2021-01-04|1282.36
#2021-01-05|1282.19
#2021-01-06|1278.82
#2021-01-07|1296.65
#2021-01-08|1305.94
#2021-01-11|1296.19
#2021-01-12|1315.61
#2021-01-13|1309.68
#2021-01-14|1314.36
#2021-01-15|1291.67
#2021-01-18|1285.20
#2021-01-19|1316.72
#2021-01-20|1317.97
#2021-01-21|1305.60
#2021-01-22|1276.84
#2021-01-25|1274.00
#2021-01-26|1273.92
#2021-01-27|1250.37
#2021-01-28|1245.41
#2021-01-29|1225.42
#2021-02-01|1274.64
#2021-02-02|1304.24
#2021-02-03|1321.85
#2021-02-04|1322.59
#2021-02-05|1332.46
#2021-02-08|1339.01
#2021-02-09|1338.22
#2021-02-10|1339.48
#2021-02-11|1345.70
#2021-02-12|1349.83
#2021-02-15|1366.99
#2021-02-16|1370.40
#2021-02-17|1361.07
#2021-02-18|1339.60
#2021-02-19|1342.86
#2021-02-22|1306.15
#2021-02-23|1316.91
#2021-02-24|1330.66
#2021-02-25|1320.99
#2021-02-26|1267.73
#2021-03-01|1279.16
#2021-03-02|1275.21
#2021-03-03|1305.73
#2021-03-04|1292.44
#2021-03-05|1274.59
#2021-03-08|1242.39
#2021-03-09|1253.31
#2021-03-10|1275.48
#2021-03-11|1296.63
#2021-03-12|1288.34
#2021-03-15|1275.62
#2021-03-16|1274.80
#2021-03-17|1271.49
#2021-03-18|1273.56
#2021-03-19|1281.64
#2021-03-22|1278.61
#2021-03-23|1274.48
#2021-03-24|1252.79
#2021-03-25|1246.34
#2021-03-26|1262.25
#2021-03-29|1268.76
#2021-03-30|1279.49
#2021-03-31|1275.23
#2021-04-01|1281.75
#2021-04-02|1281.55
#2021-04-05|1266.02
#2021-04-06|1272.93
#2021-04-07|1267.69
#2021-04-08|1271.62
#2021-04-09|1264.00
#2021-04-12|1236.15
#2021-04-13|1253.00
#2021-04-14|1257.91
#2021-04-15|1264.07
#2021-04-16|1279.83
#2021-04-19|1267.97
#2021-04-20|1262.96
#2021-04-21|1256.99
#2021-04-22|1266.52
#2021-04-23|1274.39
#2021-04-26|1285.25
#2021-04-27|1290.68
#2021-04-28|1315.51
#2021-04-29|1322.75
#2021-04-30|1297.79
#2021-05-03|1300.96
#2021-05-04|1284.98
#2021-05-05|1295.13
#2021-05-06|1314.20
#2021-05-07|1340.00
#2021-05-10|1349.82
#2021-05-11|1330.17
#2021-05-12|1306.24
#2021-05-13|1301.39
#2021-05-14|1313.91
#2021-05-17|1321.36
#2021-05-18|1341.83
#2021-05-19|1332.12
#2021-05-20|1332.63
#2021-05-21|1347.71
#2021-05-24|1354.94
#2021-05-25|1358.56
#2021-05-26|1369.59
#2021-05-27|1365.87
#2021-05-28|1379.64
#2021-05-31|1382.99
#2021-06-01|1391.74
#2021-06-02|1389.44
#2021-06-03|1397.13
#2021-06-04|1409.62
#2021-06-07|1403.70
#2021-06-08|1397.09
#2021-06-09|1387.54
#2021-06-10|1397.43
#2021-06-11|1393.01
#2021-06-14|1394.51
#2021-06-15|1393.37
#2021-06-16|1387.76
#2021-06-17|1376.14
#2021-06-18|1375.20
#2021-06-21|1371.70
#2021-06-22|1369.38
#2021-06-23|1373.57
#2021-06-24|1377.63
#2021-06-25|1382.05
#2021-06-28|1381.02
#2021-06-29|1376.58
#2021-06-30|1365.00
#2021-07-01|1352.81
#2021-07-02|1355.12
#2021-07-05|1361.90
#2021-07-06|1354.67
#2021-07-07|1358.01
#2021-07-08|1344.39
#2021-07-09|1345.88
#2021-07-12|1356.65
#2021-07-13|1373.05
#2021-07-14|1375.72
#2021-07-15|1379.76
#2021-07-16|1380.56
#2021-07-19|1350.10
#2021-07-20|1341.25
#2021-07-21|1342.15
#2021-07-22|1364.36
#2021-07-23|1366.11
#2021-07-26|1362.08
#2021-07-27|1352.95
#2021-07-28|1351.38
#2021-07-29|1370.00
#2021-07-30|1348.99
#2021-08-02|1362.43
#2021-08-03|1378.26
#2021-08-04|1394.63
#2021-08-05|1389.93
#2021-08-06|1381.61
#2021-08-09|1382.20
#2021-08-10|1383.23
#2021-08-11|1378.06
#2021-08-12|1371.57
#2021-08-13|1378.13
#2021-08-16|1380.08
#2021-08-17|1374.71
#2021-08-18|1380.61
#2021-08-19|1371.08
#2021-08-20|1370.59
#2021-08-23|1382.79
#2021-08-24|1408.91
#2021-08-25|1409.72
#2021-08-26|1404.63
#2021-08-27|1427.65
#2021-08-30|1446.89
#2021-08-31|1471.64
#2021-09-01|1466.03
#2021-09-02|1465.14
#2021-09-03|1462.51
#2021-09-06|1467.57
#2021-09-07|1474.49
#2021-09-08|1450.00
#2021-09-09|1460.97
#2021-09-10|1464.15
#2021-09-13|1475.81
#2021-09-14|1468.66
#2021-09-15|1467.85
#2021-09-16|1461.14
#2021-09-17|1449.89
#2021-09-20|1419.22
#2021-09-21|1437.36
#2021-09-22|1440.57
#2021-09-23|1464.50
#2021-09-24|1452.90
#2021-09-27|1447.97
#2021-09-28|1418.72
#2021-09-29|1407.59
#2021-09-30|1408.96
#2021-10-01|1409.33
#2021-10-04|1399.40
#2021-10-05|1395.97
#2021-10-06|1387.53
#2021-10-07|1397.32
#2021-10-08|1398.28
#2021-10-11|1388.50
#2021-10-12|1383.12
#2021-10-13|1391.76
#2021-10-14|1397.04
#2021-10-15|1416.78
#2021-10-18|1412.66
#2021-10-19|1405.15
#2021-10-20|1411.36
#2021-10-21|1404.48
#2021-10-22|1399.20
#2021-10-25|1404.59
#2021-10-26|1408.92
#2021-10-27|1400.30
#2021-10-28|1392.89
#2021-10-29|1379.34
#2021-11-01|1390.95
#2021-11-02|1391.23
#2021-11-03|1396.91
#2021-11-04|1398.18
#2021-11-05|1407.72
#2021-11-08|1427.34
#2021-11-09|1420.89
#2021-11-10|1418.94
#2021-11-11|1421.87
#2021-11-12|1430.07
#2021-11-15|1427.47
#2021-11-16|1415.43
#2021-11-17|1411.16
#2021-11-18|1397.27
#2021-11-19|1393.57
#2021-11-22|1363.19
#2021-11-23|1364.03
#2021-11-24|1365.28
#2021-11-25|1369.46
#2021-11-26|1318.58
#2021-11-29|1311.57
#2021-11-30|1305.07
#2021-12-01|1321.72
#2021-12-02|1349.78
#2021-12-03|1341.85
#2021-12-06|1337.47
#2021-12-07|1356.08
#2021-12-08|1377.76
#2021-12-09|1373.25
#2021-12-10|1371.66
#2021-12-13|1357.89
#2021-12-14|1342.37
#2021-12-15|1330.24
#2021-12-16|1333.70
#2021-12-17|1318.97
#2021-12-20|1284.36
#2021-12-21|1284.49
#2021-12-22|1294.99
#2021-12-23|1309.74
#2021-12-24|1306.14
#2021-12-27|1313.27
#2021-12-28|1318.82
#2021-12-29|1317.19
#2021-12-30|1323.74
#2021-12-31|1335.40
#2022-01-03|1345.65
#2022-01-04|1349.12
#2022-01-05|1353.37
#2022-01-06|1343.21
#2022-01-07|1345.40
#2022-01-10|1356.77
#2022-01-11|1375.18
#2022-01-12|1393.74
#2022-01-13|1401.72
#2022-01-14|1388.86
#2022-01-17|1387.57
#2022-01-18|1370.90
#2022-01-19|1371.32
#2022-01-20|1378.73
#2022-01-21|1366.60
#2022-01-24|1331.97
#2022-01-25|1333.14
#2022-01-26|1344.44
#2022-01-27|1341.07
#2022-01-28|1340.41
#2022-01-31|1362.79
#2022-02-01|1373.00
#2022-02-02|1382.29
#2022-02-03|1365.77
#2022-02-04|1362.44
#2022-02-07|1349.07
#2022-02-08|1357.58
#2022-02-09|1372.34
#2022-02-10|1384.01
#2022-02-11|1368.01
#2022-02-14|1331.34
#2022-02-15|1361.64
#2022-02-16|1371.61
#2022-02-17|1371.05
#2022-02-18|1375.57
#2022-02-21|1367.99
#2022-02-22|1366.84
#2022-02-23|1369.10
#2022-02-24|1307.14
#2022-02-25|1331.08
#2022-02-28|1323.27
#2022-03-01|1328.54
#2022-03-02|1302.71
#2022-03-03|1313.05
#2022-03-04|1275.55
#2022-03-07|1217.95
#2022-03-08|1207.89
#2022-03-09|1244.92
#2022-03-10|1258.03
#2022-03-11|1252.26
#2022-03-14|1250.45
#2022-03-15|1232.47
#2022-03-16|1268.52
#2022-03-17|1315.50
#2022-03-18|1326.63
#2022-03-21|1316.05
#2022-03-22|1332.12
#2022-03-23|1333.07
#2022-03-24|1331.77
#2022-03-25|1329.97
#2022-03-28|1322.52
#2022-03-29|1344.03
#2022-03-30|1361.45
#2022-03-31|1360.67
#2022-04-01|1385.13
#2022-04-04|1426.98
#2022-04-05|1409.35
#2022-04-06|1395.42
#2022-04-07|1371.75
#2022-04-08|1377.55
#2022-04-11|1359.93
#2022-04-12|1350.70
#2022-04-13|1345.38
#2022-04-14|1343.77
#2022-04-15|1341.50
#2022-04-18|1321.14
#2022-04-19|1300.60
#2022-04-20|1306.63
#2022-04-21|1316.82
#2022-04-22|1291.38
#2022-04-25|1260.49
#2022-04-26|1259.43
#2022-04-27|1234.95
#2022-04-28|1241.51
#2022-04-29|1243.03
#2022-05-02|1238.07
#2022-05-03|1231.61
#2022-05-04|1215.80
#2022-05-05|1202.97
#2022-05-06|1169.13
#2022-05-09|1154.22
#2022-05-10|1154.06
#2022-05-11|1146.21
#2022-05-12|1123.33
#2022-05-13|1122.08
#2022-05-16|1134.31
#2022-05-17|1154.53
#2022-05-18|1152.31
#2022-05-19|1140.43
#2022-05-20|1162.32
#2022-05-23|1167.47
#2022-05-24|1160.66
#2022-05-25|1162.34
#2022-05-26|1178.21
#2022-05-27|1200.03
#2022-05-30|1217.04
#2022-05-31|1219.84
#2022-06-01|1208.61
#2022-06-02|1210.00
#2022-06-03|1200.15
#2022-06-06|1195.15
#2022-06-07|1177.36
#2022-06-08|1180.02
#2022-06-09|1176.37
#2022-06-10|1146.67
#2022-06-13|1104.13
#2022-06-14|1103.49
#2022-06-15|1116.21
#2022-06-16|1100.75
#2022-06-17|1088.68
#2022-06-20|1097.29
#2022-06-21|1114.97
#2022-06-22|1103.27
#2022-06-23|1104.62
#2022-06-24|1113.45
#2022-06-27|1125.59
#2022-06-28|1109.86
#2022-06-29|1095.24
#2022-06-30|1082.27
#2022-07-01|1082.42
#2022-07-04|1080.92
#2022-07-05|1072.71
#2022-07-06|1073.87
#2022-07-07|1084.63
#2022-07-08|1085.91
#2022-07-11|1071.23
#2022-07-12|1058.27
#2022-07-13|1053.56
#2022-07-14|1040.43
#2022-07-15|1047.04
#2022-07-18|1060.02
#2022-07-19|1068.58
#2022-07-20|1071.25
#2022-07-21|1080.95
#2022-07-22|1091.40
#2022-07-25|1094.61
#2022-07-26|1097.57
#2022-07-27|1104.92
#2022-07-28|1138.92
#2022-07-29|1149.68
#2022-08-01|1156.26
#2022-08-02|1150.16
#2022-08-03|1147.02
#2022-08-04|1160.29
#2022-08-05|1174.05
#2022-08-08|1186.72
#2022-08-09|1185.48
#2022-08-10|1194.32
#2022-08-11|1205.64
#2022-08-12|1215.62
#2022-08-15|1215.75
#2022-08-16|1215.44
#2022-08-17|1226.28
#2022-08-18|1219.97
#2022-08-19|1200.73
#2022-08-22|1181.73
#2022-08-23|1191.30
#2022-08-24|1191.53
#2022-08-25|1193.95
#2022-08-26|1190.30
#2022-08-29|1172.71
#2022-08-30|1194.89
#2022-08-31|1184.49
#2022-09-01|1175.41
#2022-09-02|1181.30
#2022-09-05|1188.84
#2022-09-06|1179.95
#2022-09-07|1172.93
#2022-09-08|1191.19
#2022-09-09|1197.37
#2022-09-12|1210.05
#2022-09-13|1212.26
#2022-09-14|1205.48
#2022-09-15|1197.98
#2022-09-16|1173.91
#2022-09-19|1190.33
#2022-09-20|1210.88
#2022-09-21|1195.77
#2022-09-22|1181.77
#2022-09-23|1155.58
#2022-09-26|1112.87
#2022-09-27|1113.91
#2022-09-28|1098.25
#2022-09-29|1088.59
#2022-09-30|1110.45
#2022-10-03|1120.67
#2022-10-04|1150.34
#2022-10-05|1155.40
#2022-10-06|1155.13
#2022-10-07|1143.22
#2022-10-10|1134.78
#2022-10-11|1115.67
#2022-10-12|1118.70
#2022-10-13|1105.00
#2022-10-14|1114.86
#2022-10-17|1124.48
#2022-10-18|1130.21
#2022-10-19|1128.17
#2022-10-20|1133.01
#2022-10-21|1135.18
#2022-10-24|1115.84
#2022-10-25|1108.94
#2022-10-26|1102.34
#2022-10-27|1118.30
#2022-10-28|1118.69
#2022-10-31|1142.99
#2022-11-01|1164.76
#2022-11-02|1162.02
#2022-11-03|1161.10
#2022-11-04|1181.31
#2022-11-07|1185.14
#2022-11-08|1185.08
#2022-11-09|1185.65
#2022-11-10|1149.83
#2022-11-11|1183.81
#2022-11-14|1189.46
#2022-11-15|1197.68
#2022-11-16|1179.82
#2022-11-17|1160.16
#2022-11-18|1163.62
#2022-11-21|1156.51
#2022-11-22|1158.59
#2022-11-23|1161.96
#2022-11-24|1184.10
#2022-11-25|1175.24
#2022-11-28|1171.31
#2022-11-29|1183.15
#2022-11-30|1201.23
#2022-12-01|1207.13
#2022-12-02|1206.16
#2022-12-05|1200.57
#2022-12-06|1194.73
#2022-12-07|1184.20
#2022-12-08|1180.92
#2022-12-09|1178.40
#2022-12-12|1165.24
#2022-12-13|1164.79
#2022-12-14|1175.72
#2022-12-15|1162.37
#2022-12-16|1153.30
#2022-12-19|1172.92
#2022-12-20|1177.78
#2022-12-21|1171.83
#2022-12-22|1169.99
#2022-12-23|1174.76
#2022-12-26|1181.83
#2022-12-27|1172.96
#2022-12-28|1180.63
#2022-12-29|1177.00
#2022-12-30|1177.04
#2023-01-02|1169.58
#2023-01-03|1154.89
#2023-01-04|1155.82
#2023-01-05|1152.83
#2023-01-06|1156.01
#2023-01-09|1170.19
#2023-01-10|1178.43
#2023-01-11|1183.75
#2023-01-12|1186.12
#2023-01-13|1189.78
#2023-01-16|1187.78
#2023-01-17|1191.08
#2023-01-18|1203.94
#2023-01-19|1196.38
#2023-01-20|1195.00
#2023-01-23|1196.65
#2023-01-24|1201.40
#2023-01-25|1196.91
#2023-01-26|1199.72
#2023-01-27|1188.59
#2023-01-30|1194.18
#2023-01-31|1184.74
#2023-02-01|1189.38
#2023-02-02|1184.98
#2023-02-03|1188.64
#2023-02-06|1170.76
#2023-02-07|1168.03
#2023-02-08|1180.22
#2023-02-09|1176.58
#2023-02-10|1174.69
#2023-02-13|1178.04
#2023-02-14|1176.83
#2023-02-15|1174.43
#2023-02-16|1173.40
#2023-02-17|1161.14
#2023-02-20|1162.58
#2023-02-21|1160.02
#2023-02-22|1143.41
#2023-02-23|1144.60
#2023-02-24|1132.07
#2023-02-27|1128.16
#2023-02-28|1129.41
#2023-03-01|1134.02
#2023-03-02|1125.81
#2023-03-03|1136.80
#2023-03-06|1151.96
#2023-03-07|1150.78
#2023-03-08|1160.21
#2023-03-09|1149.37
#2023-03-10|1125.88
#2023-03-13|1115.47
#2023-03-14|1099.22
#2023-03-15|1094.00
#2023-03-16|1096.76
#2023-03-17|1100.84
#2023-03-20|1090.77
#2023-03-21|1100.17
#2023-03-22|1102.76
#2023-03-23|1101.25
#2023-03-24|1093.60
#2023-03-27|1093.72
#2023-03-28|1103.02
#2023-03-29|1107.74
#2023-03-30|1111.95
#2023-03-31|1116.04
#2023-04-03|1120.08
#2023-04-04|1124.18
#2023-04-05|1136.70
#2023-04-06|1140.79
#2023-04-07|1142.74
#2023-04-10|1145.96
#2023-04-11|1173.24
#2023-04-12|1185.81
#2023-04-13|1191.39
#2023-04-14|1192.96
#2023-04-17|1190.23
#2023-04-18|1187.96
#2023-04-19|1177.46
#2023-04-20|1177.63
#2023-04-21|1175.22
#2023-04-24|1179.88
#2023-04-25|1175.73
#2023-04-26|1174.59
#2023-04-27|1184.75
#2023-04-28|1194.38
#2023-05-01|1194.82
#2023-05-02|1184.54
#2023-05-03|1185.98
#2023-05-04|1208.06
#2023-05-05|1203.47
#2023-05-08|1222.10
#2023-05-09|1221.74
#2023-05-10|1227.61
#2023-05-11|1230.98
#2023-05-12|1229.04
#2023-05-15|1228.40
#2023-05-16|1220.44
#2023-05-17|1217.07
#2023-05-18|1219.97
#2023-05-19|1217.77
#2023-05-22|1214.81
#2023-05-23|1214.24
#2023-05-24|1207.01
#2023-05-25|1206.51
#2023-05-26|1215.88
#2023-05-29|1222.67
#2023-05-30|1215.86
#2023-05-31|1201.07
#2023-06-01|1220.32
#2023-06-02|1236.86
#2023-06-05|1238.38
#2023-06-06|1240.63
#2023-06-07|1251.08
#2023-06-08|1250.80
#2023-06-09|1256.28
#2023-06-12|1258.51
#2023-06-13|1258.02
#2023-06-14|1266.81
#2023-06-15|1265.30
#2023-06-16|1275.52
#2023-06-19|1285.22
#2023-06-20|1285.65
#2023-06-21|1295.23
#2023-06-22|1281.71
#2023-06-23|1277.32
#2023-06-26|1273.25
#2023-06-27|1276.84
#2023-06-28|1276.82
#2023-06-29|1284.27
#2023-06-30|1299.25
#2023-07-03|1324.53
#2023-07-04|1333.02
#2023-07-05|1319.15
#2023-07-06|1293.86
#2023-07-07|1294.37
#2023-07-10|1289.29
#2023-07-11|1288.77
#2023-07-12|1298.40
#2023-07-13|1312.02
#2023-07-14|1315.60
#2023-07-17|1325.53
#2023-07-18|1326.13
#2023-07-19|1329.47
#2023-07-20|1333.57
#2023-07-21|1345.42
#2023-07-24|1347.63
#2023-07-25|1357.63
#2023-07-26|1357.59
#2023-07-27|1354.53
#2023-07-28|1371.10
#2023-07-31|1375.30
#2023-08-01|1364.99
#2023-08-02|1345.04
#2023-08-03|1337.50
#2023-08-04|1339.27
#2023-08-07|1333.96
#2023-08-08|1329.41
#2023-08-09|1329.02
#2023-08-10|1335.76
#2023-08-11|1316.78
#2023-08-14|1299.27
#2023-08-15|1287.23
#2023-08-16|1277.81
#2023-08-17|1268.00
#2023-08-18|1271.56
#2023-08-21|1267.21
#2023-08-22|1291.93
#2023-08-23|1310.81
#2023-08-24|1314.11
#2023-08-25|1308.61
#2023-08-28|1316.40
#2023-08-29|1328.99
#2023-08-30|1321.76
#2023-08-31|1299.10
#2023-09-01|1307.81
#2023-09-04|1308.17
#2023-09-05|1292.05
#2023-09-06|1282.22
#2023-09-07|1281.11
#2023-09-08|1288.79
#2023-09-11|1304.74
#2023-09-12|1301.27
#2023-09-13|1313.14
#2023-09-14|1324.95
#2023-09-15|1319.86
#2023-09-18|1318.24
#2023-09-19|1310.94
#2023-09-20|1310.52
#2023-09-21|1288.14
#2023-09-22|1293.60
#2023-09-25|1296.21
#2023-09-26|1282.17
#2023-09-27|1278.73
#2023-09-28|1276.30
#2023-09-29|1291.99
#2023-10-02|1279.12
#2023-10-03|1260.11
#2023-10-04|1250.84
#2023-10-05|1251.15
#2023-10-06|1265.19
#2023-10-09|1257.09
#2023-10-10|1280.84
#2023-10-11|1297.58
#2023-10-12|1293.35
#2023-10-13|1280.06
#2023-10-16|1279.99
#2023-10-17|1278.17
#2023-10-18|1257.07
#2023-10-19|1251.69
#2023-10-20|1247.57
#2023-10-23|1252.62
#2023-10-24|1258.58
#2023-10-25|1248.30
#2023-10-26|1239.52
#2023-10-27|1248.05
#2023-10-30|1232.77
#2023-10-31|1234.34
#2023-11-01|1237.89
#2023-11-02|1255.94
#2023-11-03|1294.66
#2023-11-06|1308.77
#2023-11-07|1319.57
#2023-11-08|1318.63
#2023-11-09|1308.66
#2023-11-10|1320.73
#2023-11-13|1319.46
#2023-11-14|1336.50
#2023-11-15|1351.40
#2023-11-16|1357.42
#2023-11-17|1348.36
#2023-11-20|1351.26
#2023-11-21|1345.87
#2023-11-22|1348.13
#2023-11-23|1352.93
#2023-11-24|1343.87
#2023-11-27|1344.05
#2023-11-28|1359.60
#2023-11-29|1365.56
#2023-11-30|1372.58
#2023-12-01|1384.64
#2023-12-04|1390.17
#2023-12-05|1384.80
#2023-12-06|1386.39
#2023-12-07|1384.02
#2023-12-08|1386.01
#2023-12-11|1382.84
#2023-12-12|1377.38
#2023-12-13|1401.10
#2023-12-14|1442.79
#2023-12-15|1439.18
#2023-12-18|1444.12
#2023-12-19|1446.97
#2023-12-20|1419.88
#2023-12-21|1426.57
#2023-12-22|1429.02
#2023-12-25|1427.75
#2023-12-26|1435.34
#2023-12-27|1444.85
#2023-12-28|1448.74
#2023-12-29|1451.79
#2024-01-01|1454.03
#2024-01-02|1439.60
#2024-01-03|1432.26
#2024-01-04|1440.21
#2024-01-05|1450.80
#2024-01-08|1459.45
#2024-01-09|1443.99
#2024-01-10|1440.44
#2024-01-11|1450.39
#2024-01-12|1461.57
#2024-01-15|1458.54
#2024-01-16|1438.66
#2024-01-17|1410.90
#2024-01-18|1403.64
#2024-01-19|1420.15
#2024-01-22|1410.58
#2024-01-23|1399.13
#2024-01-24|1418.77
#2024-01-25|1418.33
#2024-01-26|1419.85
#2024-01-29|1431.63
#2024-01-30|1407.53
#2024-01-31|1416.07
#2024-02-01|1419.18
#2024-02-02|1423.58
#2024-02-05|1409.82
#2024-02-06|1430.61
#2024-02-07|1444.87
#2024-02-08|1428.32
#2024-02-09|1420.87
#2024-02-12|1409.77
#2024-02-13|1412.07
#2024-02-14|1413.24
#2024-02-15|1409.11
#2024-02-16|1416.02
#2024-02-19|1422.66
#2024-02-20|1437.11
#2024-02-21|1429.91
#2024-02-22|1432.60
#2024-02-23|1419.21
#2024-02-26|1416.18
#2024-02-27|1415.33
#2024-02-28|1397.56
#2024-02-29|1407.64
#2024-03-01|1411.72
#2024-03-04|1411.10
#2024-03-05|1397.42
#2024-03-06|1402.60
#2024-03-07|1410.07
#2024-03-08|1412.15
#2024-03-11|1415.68
#2024-03-12|1422.30
#2024-03-13|1409.93
#2024-03-14|1408.90
#2024-03-15|1392.67
#2024-03-18|1387.37
#2024-03-19|1382.32
#2024-03-20|1395.78
#2024-03-21|1414.61
#2024-03-22|1402.42
#2024-03-25|1400.38
#2024-03-26|1409.83
#2024-03-27|1405.63
#2024-03-28|1406.90
#2024-03-29|1408.09
#2024-04-01|1406.11
#2024-04-02|1410.15
#2024-04-03|1411.68
#2024-04-04|1415.34
#2024-04-05|1411.88
#2024-04-08|1424.34
#2024-04-09|1428.29
#2024-04-10|1409.46
#2024-04-11|1402.89
#2024-04-12|1382.08
#2024-04-15|1356.16
#2024-04-16|1332.77
#2024-04-17|1330.89
#2024-04-18|1327.96
#2024-04-19|1326.65
#2024-04-22|1344.17
#2024-04-23|1350.62
#2024-04-24|1353.69
#2024-04-25|1353.12
#2024-04-26|1367.09
#2024-04-29|1376.14
#2024-04-30|1367.24
#2024-05-01|1367.30
#2024-05-02|1390.12
#2024-05-03|1419.74
#2024-05-06|1417.76
#2024-05-07|1412.47
#2024-05-08|1403.19
#2024-05-09|1369.22
#2024-05-10|1381.79
#2024-05-13|1385.28
#2024-05-14|1392.42
#2024-05-15|1411.54
#2024-05-16|1416.83
#2024-05-17|1420.21
#2024-05-20|1419.15
#2024-05-21|1416.83
#2024-05-22|1394.25
#2024-05-23|1387.84
#2024-05-24|1388.23
#2024-05-27|1396.06
#2024-05-28|1402.93
#2024-05-29|1376.86
#2024-05-30|1369.50
#2024-05-31|1357.38
#2024-06-03|1389.62
#2024-06-04|1326.57
#2024-06-05|1350.58
#2024-06-06|1377.16
#2024-06-07|1374.39
#2024-06-10|1360.06
#2024-06-11|1360.75
#2024-06-12|1358.34
#2024-06-13|1364.37
#2024-06-14|1375.12
#2024-06-17|1375.66
#2024-06-18|1384.30
#2024-06-19|1380.57
#2024-06-20|1385.20
#2024-06-21|1386.48
#2024-06-24|1388.91
#2024-06-25|1396.53
#2024-06-26|1390.45
#2024-06-27|1384.98
#2024-06-28|1382.33
#2024-07-01|1380.45
#2024-07-02|1368.62
#2024-07-03|1393.71
#2024-07-04|1402.85
#2024-07-05|1409.75
#2024-07-08|1413.12
#2024-07-09|1416.58
#2024-07-10|1422.47
#2024-07-11|1430.50
#2024-07-12|1440.86
#2024-07-15|1436.58
#2024-07-16|1436.90
#2024-07-17|1430.16
#2024-07-18|1416.05
#2024-07-19|1406.77
#2024-07-22|1405.15
#2024-07-23|1392.30
#2024-07-24|1377.69
#2024-07-25|1370.46
#2024-07-26|1382.90
#2024-07-29|1381.90
#2024-07-30|1374.91
#2024-07-31|1387.20
#2024-08-01|1372.13
#2024-08-02|1341.42
#2024-08-05|1295.81
#2024-08-06|1304.63
#2024-08-07|1333.44
#2024-08-08|1350.68
#2024-08-09|1382.37
#2024-08-12|1388.22
#2024-08-13|1389.50
#2024-08-14|1407.21
#2024-08-15|1418.05
#2024-08-16|1438.55
#2024-08-19|1461.99
#2024-08-20|1469.28
#2024-08-21|1467.88
#2024-08-22|1455.78
#2024-08-23|1464.00
#2024-08-26|1475.71
#2024-08-27|1483.07
#2024-08-28|1475.80
#2024-08-29|1468.04
#2024-08-30|1486.75
#2024-09-02|1489.75
#2024-09-03|1488.24
#2024-09-04|1476.34
#2024-09-05|1484.68
#2024-09-06|1466.50
#2024-09-09|1463.37
#2024-09-10|1450.75
#2024-09-11|1450.49
#2024-09-12|1465.08
#2024-09-13|1488.66
#2024-09-16|1495.21
#2024-09-17|1499.96
#2024-09-18|1509.06
#2024-09-19|1509.91
#2024-09-20|1496.65
#2024-09-23|1493.22
#2024-09-24|1504.82
#2024-09-25|1506.08
#2024-09-26|1506.71
#2024-09-27|1531.36
#2024-09-30|1535.00
#2024-10-01|1523.40
#2024-10-02|1556.59
#2024-10-03|1527.03
#2024-10-04|1539.04
#2024-10-07|1552.23
#2024-10-08|1507.57
#2024-10-09|1491.31
#2024-10-10|1499.69
#2024-10-11|1499.48
#2024-10-14|1520.62
#2024-10-15|1503.56
#2024-10-16|1502.30
#2024-10-17|1488.37
#2024-10-18|1513.84
#2024-10-21|1500.18
#2024-10-22|1486.20
#2024-10-23|1490.19
#2024-10-24|1500.25
#2024-10-25|1491.26
#2024-10-28|1513.87
#2024-10-29|1520.00
#2024-10-30|1510.14
#2024-10-31|1495.70
#2024-11-01|1476.55
#2024-11-04|1494.78
#2024-11-05|1518.83
#2024-11-06|1520.91
#2024-11-07|1530.80
#2024-11-08|1508.12
#2024-11-11|1513.80
#2024-11-12|1489.88
#2024-11-13|1473.75
#2024-11-14|1461.75
#2024-11-15|1435.57
#2024-11-18|1434.54
#2024-11-19|1439.91
#2024-11-20|1433.50
#2024-11-21|1420.89
#2024-11-22|1437.17
#2024-11-25|1445.86
#2024-11-26|1444.05
#2024-11-27|1428.97
#2024-11-28|1408.38
#2024-11-29|1396.91
#2024-12-02|1378.25
#2024-12-03|1384.67
#2024-12-04|1396.70
#2024-12-05|1412.41
#2024-12-06|1416.00
#2024-12-09|1429.29
#2024-12-10|1426.32
#2024-12-11|1443.11
#2024-12-12|1435.36
#2024-12-13|1421.69
#2024-12-16|1407.70
#2024-12-17|1394.72
#2024-12-18|1355.08
#2024-12-19|1350.92
#2024-12-20|1336.94
#2024-12-23|1332.83
#2024-12-24|1332.89
#2024-12-25|1333.16
#2024-12-26|1338.33
#2024-12-27|1336.17
#2024-12-30|1339.67
#2024-12-31|1327.65
#2025-01-01|1332.58
#2025-01-02|1350.09
#2025-01-03|1350.37
#2025-01-06|1348.83
#2025-01-07|1357.22
#2025-01-08|1342.77
#2025-01-09|1334.49
#2025-01-10|1306.54
#2025-01-13|1290.09
#2025-01-14|1315.66
#2025-01-15|1339.93
#2025-01-16|1344.88
#2025-01-17|1344.82
#2025-01-20|1355.66
#2025-01-21|1351.44
#2025-01-22|1369.00
#2025-01-23|1377.16
#2025-01-24|1382.78
#2025-01-27|1368.24
#2025-01-28|1378.76
#2025-01-29|1389.18
#2025-01-30|1413.94
#2025-01-31|1418.56
#2025-02-03|1408.97
#2025-02-04|1428.81
#2025-02-05|1430.68
#2025-02-06|1442.39
#2025-02-07|1443.20
#2025-02-10|1434.26
#2025-02-11|1428.84
#2025-02-12|1426.57
#2025-02-13|1435.52
#2025-02-14|1446.20
#2025-02-17|1454.76
#2025-02-18|1448.63
#2025-02-19|1448.78
#2025-02-20|1456.94
#2025-02-21|1416.45
#2025-02-24|1401.74
#2025-02-25|1390.53
#2025-02-26|1408.66
#2025-02-27|1401.40
#2025-02-28|1360.22
#2025-03-03|1359.62
#2025-03-04|1359.70
#2025-03-05|1379.83
#2025-03-06|1386.34
#2025-03-07|1387.76
#2025-03-10|1358.19
#2025-03-11|1363.02
#2025-03-12|1375.31
#2025-03-13|1378.40
#2025-03-14|1418.17
#2025-03-17|1437.83
#2025-03-18|1447.10
#2025-03-19|1465.62
#2025-03-20|1448.52
#2025-03-21|1457.19
#2025-03-24|1468.17
#2025-03-25|1459.69
#2025-03-26|1441.63
#2025-03-27|1447.31
#2025-03-28|1429.74
#2025-03-31|1412.76
#2025-04-01|1409.82
#2025-04-02|1417.22
#2025-04-03|1416.97
#2025-04-04|1380.65
#2025-04-07|1320.46
#2025-04-08|1335.60
#2025-04-09|1331.66
#2025-04-10|1338.01
#2025-04-11|1369.47
#2025-04-14|1384.04
#2025-04-15|1418.25
#2025-04-16|1417.99
#2025-04-17|1434.61
#2025-04-18|1435.49
#2025-04-21|1452.60
#2025-04-22|1469.67
#2025-04-23|1489.39
#2025-04-24|1496.16
#2025-04-25|1485.05
#2025-04-28|1491.53
#2025-04-29|1494.41
#2025-04-30|1492.43
#2025-05-01|1490.28
#2025-05-02|1500.72
#2025-05-05|1513.08
#2025-05-06|1492.04
#2025-05-07|1504.73
#2025-05-08|1504.01
#2025-05-09|1506.54
#2025-05-12|1544.15
#2025-05-13|1553.37
#2025-05-14|1573.47
#2025-05-15|1570.17
#2025-05-16|1573.05
#2025-05-19|1584.83
#2025-05-20|1561.47
#2025-05-21|1558.48
#2025-05-22|1549.62
#2025-05-23|1563.63
#2025-05-26|1568.50
#2025-05-27|1567.75
#2025-05-28|1570.60
#2025-05-29|1565.16
#2025-05-30|1556.11
#2025-06-02|1562.07
#2025-06-03|1564.55
#2025-06-04|1567.79
#2025-06-05|1577.94
#2025-06-06|1603.17
#2025-06-09|1622.05
#2025-06-10|1620.47
#2025-06-11|1633.38
#2025-06-12|1610.21
#2025-06-13|1591.48
#2025-06-16|1617.53
#2025-06-17|1605.43
#2025-06-18|1597.59
#2025-06-19|1573.53
#2025-06-20|1585.03
#2025-06-23|1588.58
#2025-06-24|1637.63
#2025-06-25|1648.25
#2025-06-26|1666.01
#2025-06-27|1672.68
#2025-06-30|1687.77
#2025-07-01|1687.74
#2025-07-02|1668.15
#2025-07-03|1686.44
#2025-07-04|1683.17
#2025-07-07|1667.88
#2025-07-08|1671.47
#2025-07-09|1671.74
#2025-07-10|1662.22
#2025-07-11|1653.81
#2025-07-14|1653.90
#2025-07-15|1669.26
#2025-07-16|1672.61
#2025-07-17|1679.02
#2025-07-18|1657.98
#2025-07-21|1664.75
#2025-07-22|1655.46
#2025-07-23|1673.77
#2025-07-24|1664.55
#2025-07-25|1638.09
#2025-07-28|1612.27
#2025-07-29|1618.37
#2025-07-30|1608.57
#2025-07-31|1586.67
#2025-08-01|1571.43
#2025-08-04|1591.68
#2025-08-05|1595.23
#2025-08-06|1597.07
#2025-08-07|1610.92
#2025-08-08|1601.40
#2025-08-11|1600.97
#2025-08-12|1621.89
#2025-08-13|1637.57
#2025-08-14|1635.02
#2025-08-15|1662.13
#2025-08-18|1687.61
#2025-08-19|1669.87
#2025-08-20|1666.12
#2025-08-21|1659.91
#2025-08-22|1671.32
#2025-08-25|1676.14
#2025-08-26|1649.03
#2025-08-27|1652.22
#2025-08-28|1652.05
#2025-08-29|1637.75
#2025-09-01|1647.19
#2025-09-02|1639.43
#2025-09-03|1645.14
#2025-09-04|1651.82
#2025-09-05|1669.41
#2025-09-08|1677.76
#2025-09-09|1688.85
#2025-09-10|1700.44
#2025-09-11|1702.34
#2025-09-12|1713.99
#2025-09-15|1728.03
#2025-09-16|1732.90
#2025-09-17|1747.44
#2025-09-18|1744.00
#2025-09-19|1745.73
#2025-09-22|1740.97
#2025-09-23|1737.65
#2025-09-24|1729.98
#2025-09-25|1707.06
#2025-09-26|1693.63
#2025-09-29|1718.25
#2025-09-30|1720.12
#2025-10-01|1710.70
#2025-10-02|1701.39
#2025-10-03|1705.23
#2025-10-06|1719.73
#2025-10-07|1709.02
#2025-10-08|1715.04
#2025-10-09|1721.37
#2025-10-10|1709.36
#2025-10-13|1720.67
#2025-10-14|1703.88
#2025-10-15|1746.05
#2025-10-16|1737.25
#2025-10-17|1730.53
#2025-10-20|1751.15
#2025-10-21|1753.10
#2025-10-22|1752.23
#2025-10-23|1769.41
#2025-10-24|1777.39
#2025-10-27|1781.54
#2025-10-28|1776.39
#2025-10-29|1783.27
#2025-10-30|1767.58
#2025-10-31|1758.32
#2025-11-03|1769.65
#2025-11-04|1759.26
#2025-11-05|1774.44
#2025-11-06|1771.27
#2025-11-07|1778.54
#2025-11-10|1794.27
#2025-11-11|1797.86
#2025-11-12|1801.58
#2025-11-13|1795.59
#2025-11-14|1797.10
#2025-11-17|1790.62
#2025-11-18|1770.52
#2025-11-19|1771.49
#2025-11-20|1773.03
#2025-11-21|1748.00
#2025-11-24|1751.19
#2025-11-25|1765.73
#2025-11-26|1802.27
#2025-11-27|1806.04
#2025-11-28|1815.92
#2025-12-01|1811.98
#2025-12-02|1816.65
#2025-12-03|1803.13
#2025-12-04|1817.48
#2025-12-05|1785.86
#2025-12-08|1770.96
#2025-12-09|1770.24
#2025-12-10|1757.43
#2025-12-11|1771.26
#2025-12-12|1789.60
#2025-12-15|1785.05
#2025-12-16|1745.33
#2025-12-17|1734.48
#2025-12-18|1750.81
#2025-12-19|1771.97
#2025-12-22|1774.79
#2025-12-23|1791.64
#2025-12-24|1792.05
#2025-12-25|1791.20
#2025-12-26|1783.04
#2025-12-29|1771.48
#2025-12-30|1776.81
#2025-12-31|1781.39
#2026-01-01|1783.17
#2026-01-02|1798.33
#2026-01-05|1822.53
#2026-01-06|1844.38
#2026-01-07|1832.55
#2026-01-08|1823.06
#2026-01-09|1810.36
#2026-01-12|1801.79
#2026-01-13|1792.15
#2026-01-14|1801.49
#2026-01-15|1807.35
#2026-01-16|1800.18
#2026-01-19|1801.59
#2026-01-20|1786.44
#2026-01-21|1797.09
#2026-01-22|1825.99
#2026-01-23|1818.47
#2026-01-26|1831.01
#2026-01-27|1854.07
#2026-01-28|1879.96
#2026-01-29|1879.80
#2026-01-30|1843.89
#2026-02-02|1829.10
#2026-02-03|1880.85
#2026-02-04|1855.59
#2026-02-05|1849.69
#2026-02-06|1870.70
#2026-02-09|1904.48
#2026-02-10|1903.51
#2026-02-11|1904.65
#2026-02-12|1903.43
#2026-02-13|1884.24
#2026-02-16|1883.93
#2026-02-17|1883.21
#2026-02-18|1901.12
#2026-02-19|1897.36
#2026-02-20|1910.92
#2026-02-23|1894.55
#2026-02-24|1899.89
#2026-02-25|1908.26
#2026-02-26|1880.64
#2026-02-27|1857.36
#2026-03-02|1822.93
#2026-03-03|1780.15
#2026-03-04|1771.11
#2026-03-05|1767.77
#2026-03-06|1742.92
#2026-03-09|1728.03
#2026-03-10|1773.81
#2026-03-11|1749.79
#2026-03-12|1709.50
#2026-03-13|1678.30
#2026-03-16|1702.15
#2026-03-17|1718.94
#2026-03-18|1720.15
#2026-03-19|1682.25
#2026-03-20|1646.48
#2026-03-23|1625.98
#2026-03-24|1652.95
#2026-03-25|1698.42
#2026-03-26|1680.75
#2026-03-27|1639.10
#2026-03-30|1603.11
#2026-03-31|1627.36
#2026-04-01|1676.63
#2026-04-02|1681.62
#2026-04-03|1681.31
#2026-04-06|1703.34
#2026-04-07|1703.66
#2026-04-08|1806.89
#2026-04-09|1811.25
#2026-04-10|1841.73