Table Data - Nasdaq Emerging Markets Financial Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Financial Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3020LMN |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM3020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 430.17 |
| 2001-04-02 | 418.01 |
| 2001-04-03 | 410.47 |
| 2001-04-04 | 405.93 |
| 2001-04-05 | 410.03 |
| 2001-04-06 | 410.51 |
| 2001-04-09 | 405.15 |
| 2001-04-10 | 402.74 |
| 2001-04-11 | 412.79 |
| 2001-04-12 | 412.97 |
| 2001-04-13 | . |
| 2001-04-16 | 410.36 |
| 2001-04-17 | 410.37 |
| 2001-04-18 | 416.53 |
| 2001-04-19 | 425.90 |
| 2001-04-20 | 421.18 |
| 2001-04-23 | 421.03 |
| 2001-04-24 | 419.96 |
| 2001-04-25 | 417.18 |
| 2001-04-26 | 418.23 |
| 2001-04-27 | 416.27 |
| 2001-04-30 | 416.27 |
| 2001-05-01 | 416.31 |
| 2001-05-02 | 409.69 |
| 2001-05-03 | 418.09 |
| 2001-05-04 | 418.66 |
| 2001-05-07 | 423.29 |
| 2001-05-08 | 421.63 |
| 2001-05-09 | 426.15 |
| 2001-05-10 | 424.09 |
| 2001-05-11 | 431.46 |
| 2001-05-14 | 425.00 |
| 2001-05-15 | 423.09 |
| 2001-05-16 | 422.73 |
| 2001-05-17 | 430.13 |
| 2001-05-18 | 425.44 |
| 2001-05-21 | 415.87 |
| 2001-05-22 | 415.87 |
| 2001-05-23 | 424.81 |
| 2001-05-24 | 423.01 |
| 2001-05-25 | 417.53 |
| 2001-05-28 | . |
| 2001-05-29 | 407.20 |
| 2001-05-30 | 403.99 |
| 2001-05-31 | 405.42 |
| 2001-06-01 | 402.98 |
| 2001-06-04 | 403.79 |
| 2001-06-05 | 407.29 |
| 2001-06-06 | 415.44 |
| 2001-06-07 | 408.44 |
| 2001-06-08 | 413.11 |
| 2001-06-11 | 411.56 |
| 2001-06-12 | 414.59 |
| 2001-06-13 | 413.04 |
| 2001-06-14 | 408.30 |
| 2001-06-15 | 410.11 |
| 2001-06-18 | 400.92 |
| 2001-06-19 | 405.74 |
| 2001-06-20 | 405.18 |
| 2001-06-21 | 405.14 |
| 2001-06-22 | 403.52 |
| 2001-06-25 | 402.62 |
| 2001-06-26 | 402.20 |
| 2001-06-27 | 403.43 |
| 2001-06-28 | 400.47 |
| 2001-06-29 | 405.30 |
| 2001-07-02 | 402.36 |
| 2001-07-03 | 400.48 |
| 2001-07-04 | . |
| 2001-07-05 | 387.37 |
| 2001-07-06 | 384.63 |
| 2001-07-09 | 379.99 |
| 2001-07-10 | 374.48 |
| 2001-07-11 | 361.67 |
| 2001-07-12 | 364.29 |
| 2001-07-13 | 354.00 |
| 2001-07-16 | 342.62 |
| 2001-07-17 | 340.56 |
| 2001-07-18 | 333.18 |
| 2001-07-19 | 337.06 |
| 2001-07-20 | 339.94 |
| 2001-07-23 | 337.39 |
| 2001-07-24 | 332.71 |
| 2001-07-25 | 336.12 |
| 2001-07-26 | 345.29 |
| 2001-07-27 | 343.72 |
| 2001-07-30 | 343.64 |
| 2001-07-31 | 339.52 |
| 2001-08-01 | 341.74 |
| 2001-08-02 | 350.00 |
| 2001-08-03 | 355.44 |
| 2001-08-06 | 349.29 |
| 2001-08-07 | 346.25 |
| 2001-08-08 | 354.09 |
| 2001-08-09 | 349.39 |
| 2001-08-10 | 353.08 |
| 2001-08-13 | 360.49 |
| 2001-08-14 | 364.99 |
| 2001-08-15 | 366.97 |
| 2001-08-16 | 376.17 |
| 2001-08-17 | 372.19 |
| 2001-08-20 | 366.04 |
| 2001-08-21 | 366.73 |
| 2001-08-22 | 368.89 |
| 2001-08-23 | 368.08 |
| 2001-08-24 | 365.01 |
| 2001-08-27 | 371.99 |
| 2001-08-28 | 373.46 |
| 2001-08-29 | 383.77 |
| 2001-08-30 | 385.76 |
| 2001-08-31 | 387.03 |
| 2001-09-03 | . |
| 2001-09-04 | 378.40 |
| 2001-09-05 | 376.39 |
| 2001-09-06 | 376.24 |
| 2001-09-07 | 372.03 |
| 2001-09-10 | 369.55 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 332.61 |
| 2001-09-18 | 334.05 |
| 2001-09-19 | 342.10 |
| 2001-09-20 | 332.66 |
| 2001-09-21 | 322.38 |
| 2001-09-24 | 320.38 |
| 2001-09-25 | 321.44 |
| 2001-09-26 | 326.53 |
| 2001-09-27 | 324.17 |
| 2001-09-28 | 332.62 |
| 2001-10-01 | 332.32 |
| 2001-10-02 | 328.42 |
| 2001-10-03 | 330.24 |
| 2001-10-04 | 343.19 |
| 2001-10-05 | 345.31 |
| 2001-10-08 | 341.07 |
| 2001-10-09 | 343.86 |
| 2001-10-10 | 342.97 |
| 2001-10-11 | 351.74 |
| 2001-10-12 | 343.89 |
| 2001-10-15 | 341.24 |
| 2001-10-16 | 343.14 |
| 2001-10-17 | 342.40 |
| 2001-10-18 | 340.71 |
| 2001-10-19 | 344.60 |
| 2001-10-22 | 349.34 |
| 2001-10-23 | 348.90 |
| 2001-10-24 | 354.21 |
| 2001-10-25 | 354.85 |
| 2001-10-26 | 359.39 |
| 2001-10-29 | 360.27 |
| 2001-10-30 | 352.17 |
| 2001-10-31 | 352.70 |
| 2001-11-01 | 354.17 |
| 2001-11-02 | 356.55 |
| 2001-11-05 | 357.43 |
| 2001-11-06 | 357.17 |
| 2001-11-07 | 356.40 |
| 2001-11-08 | 354.72 |
| 2001-11-09 | 350.76 |
| 2001-11-12 | 349.26 |
| 2001-11-13 | 348.98 |
| 2001-11-14 | 356.46 |
| 2001-11-15 | 361.78 |
| 2001-11-16 | 365.64 |
| 2001-11-19 | 368.15 |
| 2001-11-20 | 373.65 |
| 2001-11-21 | 370.16 |
| 2001-11-22 | . |
| 2001-11-23 | 380.64 |
| 2001-11-26 | 391.59 |
| 2001-11-27 | 383.77 |
| 2001-11-28 | 370.87 |
| 2001-11-29 | 374.57 |
| 2001-11-30 | 371.80 |
| 2001-12-03 | 380.59 |
| 2001-12-04 | 386.82 |
| 2001-12-05 | 394.11 |
| 2001-12-06 | 411.42 |
| 2001-12-07 | 423.79 |
| 2001-12-10 | 426.31 |
| 2001-12-11 | 413.23 |
| 2001-12-12 | 422.77 |
| 2001-12-13 | 419.95 |
| 2001-12-14 | 421.89 |
| 2001-12-17 | 430.30 |
| 2001-12-18 | 421.88 |
| 2001-12-19 | 411.32 |
| 2001-12-20 | 407.19 |
| 2001-12-21 | 401.92 |
| 2001-12-24 | 401.48 |
| 2001-12-25 | . |
| 2001-12-26 | 405.19 |
| 2001-12-27 | 411.47 |
| 2001-12-28 | 407.36 |
| 2001-12-31 | 411.09 |
| 2002-01-01 | . |
| 2002-01-02 | 409.88 |
| 2002-01-03 | 411.52 |
| 2002-01-04 | 414.42 |
| 2002-01-07 | 424.31 |
| 2002-01-08 | 417.69 |
| 2002-01-09 | 416.53 |
| 2002-01-10 | 415.16 |
| 2002-01-11 | 410.95 |
| 2002-01-14 | 406.35 |
| 2002-01-15 | 398.94 |
| 2002-01-16 | 397.76 |
| 2002-01-17 | 400.90 |
| 2002-01-18 | 402.36 |
| 2002-01-21 | . |
| 2002-01-22 | 402.02 |
| 2002-01-23 | 402.74 |
| 2002-01-24 | 405.52 |
| 2002-01-25 | 414.09 |
| 2002-01-28 | 417.78 |
| 2002-01-29 | 411.79 |
| 2002-01-30 | 403.23 |
| 2002-01-31 | 408.55 |
| 2002-02-01 | 405.91 |
| 2002-02-04 | 401.88 |
| 2002-02-05 | 400.40 |
| 2002-02-06 | 403.91 |
| 2002-02-07 | 402.67 |
| 2002-02-08 | 403.13 |
| 2002-02-11 | 402.41 |
| 2002-02-12 | 403.78 |
| 2002-02-13 | 403.06 |
| 2002-02-14 | 406.79 |
| 2002-02-15 | 406.67 |
| 2002-02-18 | . |
| 2002-02-19 | 403.17 |
| 2002-02-20 | 398.41 |
| 2002-02-21 | 393.78 |
| 2002-02-22 | 395.65 |
| 2002-02-25 | 391.09 |
| 2002-02-26 | 391.10 |
| 2002-02-27 | 398.14 |
| 2002-02-28 | 399.93 |
| 2002-03-01 | 398.34 |
| 2002-03-04 | 408.96 |
| 2002-03-05 | 406.56 |
| 2002-03-06 | 409.15 |
| 2002-03-07 | 411.09 |
| 2002-03-08 | 406.14 |
| 2002-03-11 | 412.96 |
| 2002-03-12 | 414.72 |
| 2002-03-13 | 409.99 |
| 2002-03-14 | 409.36 |
| 2002-03-15 | 408.91 |
| 2002-03-18 | 407.07 |
| 2002-03-19 | 406.50 |
| 2002-03-20 | 410.20 |
| 2002-03-21 | 410.00 |
| 2002-03-22 | 414.66 |
| 2002-03-25 | 418.57 |
| 2002-03-26 | 414.24 |
| 2002-03-27 | 419.83 |
| 2002-03-28 | 420.07 |
| 2002-03-29 | . |
| 2002-04-01 | 411.69 |
| 2002-04-02 | 415.53 |
| 2002-04-03 | 423.11 |
| 2002-04-04 | 429.75 |
| 2002-04-05 | 431.25 |
| 2002-04-08 | 437.75 |
| 2002-04-09 | 424.92 |
| 2002-04-10 | 426.16 |
| 2002-04-11 | 427.46 |
| 2002-04-12 | 426.71 |
| 2002-04-15 | 428.67 |
| 2002-04-16 | 435.48 |
| 2002-04-17 | 448.16 |
| 2002-04-18 | 452.37 |
| 2002-04-19 | 466.16 |
| 2002-04-22 | 464.22 |
| 2002-04-23 | 457.86 |
| 2002-04-24 | 455.51 |
| 2002-04-25 | 447.90 |
| 2002-04-26 | 450.23 |
| 2002-04-29 | 446.44 |
| 2002-04-30 | 437.93 |
| 2002-05-01 | 438.26 |
| 2002-05-02 | 438.29 |
| 2002-05-03 | 444.20 |
| 2002-05-06 | 432.78 |
| 2002-05-07 | 431.56 |
| 2002-05-08 | 438.12 |
| 2002-05-09 | 439.83 |
| 2002-05-10 | 439.41 |
| 2002-05-13 | 439.55 |
| 2002-05-14 | 437.93 |
| 2002-05-15 | 438.43 |
| 2002-05-16 | 435.59 |
| 2002-05-17 | 440.54 |
| 2002-05-20 | 429.29 |
| 2002-05-21 | 422.58 |
| 2002-05-22 | 425.42 |
| 2002-05-23 | 423.44 |
| 2002-05-24 | 432.68 |
| 2002-05-27 | . |
| 2002-05-28 | 432.53 |
| 2002-05-29 | 431.75 |
| 2002-05-30 | 442.18 |
| 2002-05-31 | 437.49 |
| 2002-06-03 | 432.41 |
| 2002-06-04 | 430.77 |
| 2002-06-05 | 430.52 |
| 2002-06-06 | 432.60 |
| 2002-06-07 | 427.95 |
| 2002-06-10 | 428.56 |
| 2002-06-11 | 429.36 |
| 2002-06-12 | 429.98 |
| 2002-06-13 | 439.64 |
| 2002-06-14 | 439.46 |
| 2002-06-17 | 438.07 |
| 2002-06-18 | 436.34 |
| 2002-06-19 | 429.45 |
| 2002-06-20 | 434.73 |
| 2002-06-21 | 435.26 |
| 2002-06-24 | 436.42 |
| 2002-06-25 | 428.30 |
| 2002-06-26 | 415.18 |
| 2002-06-27 | 414.56 |
| 2002-06-28 | 422.09 |
| 2002-07-01 | 412.42 |
| 2002-07-02 | 415.90 |
| 2002-07-03 | 415.32 |
| 2002-07-04 | . |
| 2002-07-05 | 418.18 |
| 2002-07-08 | 420.21 |
| 2002-07-09 | 420.12 |
| 2002-07-10 | 417.79 |
| 2002-07-11 | 412.05 |
| 2002-07-12 | 421.71 |
| 2002-07-15 | 419.70 |
| 2002-07-16 | 418.82 |
| 2002-07-17 | 421.03 |
| 2002-07-18 | 421.29 |
| 2002-07-19 | 415.93 |
| 2002-07-22 | 401.84 |
| 2002-07-23 | 404.21 |
| 2002-07-24 | 394.52 |
| 2002-07-25 | 398.41 |
| 2002-07-26 | 393.93 |
| 2002-07-29 | 394.69 |
| 2002-07-30 | 404.76 |
| 2002-07-31 | 401.01 |
| 2002-08-01 | 404.87 |
| 2002-08-02 | 404.92 |
| 2002-08-05 | 386.82 |
| 2002-08-06 | 383.91 |
| 2002-08-07 | 389.95 |
| 2002-08-08 | 390.56 |
| 2002-08-09 | 401.33 |
| 2002-08-12 | 406.17 |
| 2002-08-13 | 398.85 |
| 2002-08-14 | 398.29 |
| 2002-08-15 | 397.51 |
| 2002-08-16 | 393.30 |
| 2002-08-19 | 390.31 |
| 2002-08-20 | 390.46 |
| 2002-08-21 | 390.82 |
| 2002-08-22 | 394.28 |
| 2002-08-23 | 390.70 |
| 2002-08-26 | 386.57 |
| 2002-08-27 | 387.06 |
| 2002-08-28 | 386.16 |
| 2002-08-29 | 384.91 |
| 2002-08-30 | 386.22 |
| 2002-09-02 | . |
| 2002-09-03 | 376.05 |
| 2002-09-04 | 370.40 |
| 2002-09-05 | 370.00 |
| 2002-09-06 | 368.32 |
| 2002-09-09 | 368.25 |
| 2002-09-10 | 372.59 |
| 2002-09-11 | 373.36 |
| 2002-09-12 | 374.40 |
| 2002-09-13 | 369.55 |
| 2002-09-16 | 359.75 |
| 2002-09-17 | 369.20 |
| 2002-09-18 | 361.85 |
| 2002-09-19 | 362.31 |
| 2002-09-20 | 361.30 |
| 2002-09-23 | 356.74 |
| 2002-09-24 | 356.27 |
| 2002-09-25 | 347.13 |
| 2002-09-26 | 348.77 |
| 2002-09-27 | 346.95 |
| 2002-09-30 | 340.31 |
| 2002-10-01 | 341.10 |
| 2002-10-02 | 343.60 |
| 2002-10-03 | 341.01 |
| 2002-10-04 | 342.71 |
| 2002-10-07 | 333.59 |
| 2002-10-08 | 334.66 |
| 2002-10-09 | 332.73 |
| 2002-10-10 | 330.85 |
| 2002-10-11 | 324.94 |
| 2002-10-14 | 327.26 |
| 2002-10-15 | 338.63 |
| 2002-10-16 | 340.30 |
| 2002-10-17 | 348.76 |
| 2002-10-18 | 357.34 |
| 2002-10-21 | 355.35 |
| 2002-10-22 | 356.03 |
| 2002-10-23 | 369.24 |
| 2002-10-24 | 369.32 |
| 2002-10-25 | 368.14 |
| 2002-10-28 | 372.74 |
| 2002-10-29 | 368.09 |
| 2002-10-30 | 361.53 |
| 2002-10-31 | 362.91 |
| 2002-11-01 | 359.96 |
| 2002-11-04 | 371.55 |
| 2002-11-05 | 370.34 |
| 2002-11-06 | 373.95 |
| 2002-11-07 | 378.15 |
| 2002-11-08 | 382.61 |
| 2002-11-11 | 374.58 |
| 2002-11-12 | 373.47 |
| 2002-11-13 | 372.87 |
| 2002-11-14 | 375.84 |
| 2002-11-15 | 390.76 |
| 2002-11-18 | 389.50 |
| 2002-11-19 | 380.76 |
| 2002-11-20 | 380.23 |
| 2002-11-21 | 378.21 |
| 2002-11-22 | 383.86 |
| 2002-11-25 | 378.25 |
| 2002-11-26 | 377.40 |
| 2002-11-27 | 376.60 |
| 2002-11-28 | . |
| 2002-11-29 | 371.96 |
| 2002-12-02 | 366.65 |
| 2002-12-03 | 370.65 |
| 2002-12-04 | 365.71 |
| 2002-12-05 | 367.90 |
| 2002-12-06 | 367.52 |
| 2002-12-09 | 370.94 |
| 2002-12-10 | 372.18 |
| 2002-12-11 | 372.60 |
| 2002-12-12 | 377.50 |
| 2002-12-13 | 372.64 |
| 2002-12-16 | 372.98 |
| 2002-12-17 | 367.21 |
| 2002-12-18 | 369.37 |
| 2002-12-19 | 372.40 |
| 2002-12-20 | 379.95 |
| 2002-12-23 | 379.33 |
| 2002-12-24 | 374.47 |
| 2002-12-25 | . |
| 2002-12-26 | 372.70 |
| 2002-12-27 | 376.50 |
| 2002-12-30 | 374.99 |
| 2002-12-31 | 375.01 |
| 2003-01-01 | . |
| 2003-01-02 | 385.52 |
| 2003-01-03 | 388.73 |
| 2003-01-06 | 391.03 |
| 2003-01-07 | 388.11 |
| 2003-01-08 | 393.44 |
| 2003-01-09 | 389.34 |
| 2003-01-10 | 393.95 |
| 2003-01-13 | 400.78 |
| 2003-01-14 | 400.26 |
| 2003-01-15 | 399.51 |
| 2003-01-16 | 403.30 |
| 2003-01-17 | 400.01 |
| 2003-01-20 | . |
| 2003-01-21 | 402.28 |
| 2003-01-22 | 408.25 |
| 2003-01-23 | 419.58 |
| 2003-01-24 | 421.19 |
| 2003-01-27 | 413.03 |
| 2003-01-28 | 418.19 |
| 2003-01-29 | 417.32 |
| 2003-01-30 | 418.11 |
| 2003-01-31 | 419.54 |
| 2003-02-03 | 420.70 |
| 2003-02-04 | 420.38 |
| 2003-02-05 | 420.44 |
| 2003-02-06 | 408.93 |
| 2003-02-07 | 396.47 |
| 2003-02-10 | 385.47 |
| 2003-02-11 | 384.54 |
| 2003-02-12 | 388.08 |
| 2003-02-13 | 376.66 |
| 2003-02-14 | 377.28 |
| 2003-02-17 | . |
| 2003-02-18 | 384.34 |
| 2003-02-19 | 379.79 |
| 2003-02-20 | 376.54 |
| 2003-02-21 | 377.78 |
| 2003-02-24 | 381.08 |
| 2003-02-25 | 370.29 |
| 2003-02-26 | 369.43 |
| 2003-02-27 | 371.30 |
| 2003-02-28 | 371.79 |
| 2003-03-03 | 374.61 |
| 2003-03-04 | 373.70 |
| 2003-03-05 | 370.33 |
| 2003-03-06 | 368.89 |
| 2003-03-07 | 367.99 |
| 2003-03-10 | 367.08 |
| 2003-03-11 | 357.95 |
| 2003-03-12 | 358.44 |
| 2003-03-13 | 358.53 |
| 2003-03-14 | 363.69 |
| 2003-03-17 | 349.36 |
| 2003-03-18 | 361.83 |
| 2003-03-19 | 358.36 |
| 2003-03-20 | 364.86 |
| 2003-03-21 | 365.11 |
| 2003-03-24 | 362.03 |
| 2003-03-25 | 357.57 |
| 2003-03-26 | 356.85 |
| 2003-03-27 | 358.36 |
| 2003-03-28 | 357.72 |
| 2003-03-31 | 349.02 |
| 2003-04-01 | 351.83 |
| 2003-04-02 | 348.38 |
| 2003-04-03 | 350.61 |
| 2003-04-04 | 363.72 |
| 2003-04-07 | 369.07 |
| 2003-04-08 | 367.87 |
| 2003-04-09 | 367.33 |
| 2003-04-10 | 367.09 |
| 2003-04-11 | 369.86 |
| 2003-04-14 | 367.50 |
| 2003-04-15 | 369.63 |
| 2003-04-16 | 378.21 |
| 2003-04-17 | 376.17 |
| 2003-04-18 | . |
| 2003-04-21 | 382.03 |
| 2003-04-22 | 373.35 |
| 2003-04-23 | 371.66 |
| 2003-04-24 | 357.36 |
| 2003-04-25 | 350.48 |
| 2003-04-28 | 349.65 |
| 2003-04-29 | 353.07 |
| 2003-04-30 | 347.38 |
| 2003-05-01 | 347.66 |
| 2003-05-02 | 354.12 |
| 2003-05-05 | 354.51 |
| 2003-05-06 | 355.29 |
| 2003-05-07 | 357.51 |
| 2003-05-08 | 352.94 |
| 2003-05-09 | 354.50 |
| 2003-05-12 | 355.78 |
| 2003-05-13 | 359.74 |
| 2003-05-14 | 359.63 |
| 2003-05-15 | 358.91 |
| 2003-05-16 | 355.18 |
| 2003-05-19 | 353.52 |
| 2003-05-20 | 352.62 |
| 2003-05-21 | 351.76 |
| 2003-05-22 | 352.69 |
| 2003-05-23 | 360.36 |
| 2003-05-26 | . |
| 2003-05-27 | 364.23 |
| 2003-05-28 | 367.19 |
| 2003-05-29 | 374.79 |
| 2003-05-30 | 369.09 |
| 2003-06-02 | 378.57 |
| 2003-06-03 | 378.53 |
| 2003-06-04 | 376.57 |
| 2003-06-05 | 380.88 |
| 2003-06-06 | 380.27 |
| 2003-06-09 | 384.72 |
| 2003-06-10 | 382.93 |
| 2003-06-11 | 383.38 |
| 2003-06-12 | 386.56 |
| 2003-06-13 | 388.68 |
| 2003-06-16 | 390.56 |
| 2003-06-17 | 401.18 |
| 2003-06-18 | 398.21 |
| 2003-06-19 | 399.02 |
| 2003-06-20 | 401.07 |
| 2003-06-23 | 395.14 |
| 2003-06-24 | 391.55 |
| 2003-06-25 | 394.63 |
| 2003-06-26 | 393.64 |
| 2003-06-27 | 392.24 |
| 2003-06-30 | 391.38 |
| 2003-07-01 | 399.07 |
| 2003-07-02 | 403.63 |
| 2003-07-03 | 411.82 |
| 2003-07-04 | . |
| 2003-07-07 | 425.30 |
| 2003-07-08 | 421.68 |
| 2003-07-09 | 422.81 |
| 2003-07-10 | 419.88 |
| 2003-07-11 | 406.22 |
| 2003-07-14 | 414.91 |
| 2003-07-15 | 410.88 |
| 2003-07-16 | 409.23 |
| 2003-07-17 | 401.37 |
| 2003-07-18 | 399.94 |
| 2003-07-21 | 395.96 |
| 2003-07-22 | 396.48 |
| 2003-07-23 | 394.73 |
| 2003-07-24 | 401.25 |
| 2003-07-25 | 400.80 |
| 2003-07-28 | 401.62 |
| 2003-07-29 | 394.31 |
| 2003-07-30 | 394.05 |
| 2003-07-31 | 392.08 |
| 2003-08-01 | 392.12 |
| 2003-08-04 | 393.30 |
| 2003-08-05 | 389.42 |
| 2003-08-06 | 387.48 |
| 2003-08-07 | 389.58 |
| 2003-08-08 | 389.33 |
| 2003-08-11 | 388.97 |
| 2003-08-12 | 390.85 |
| 2003-08-13 | 399.00 |
| 2003-08-14 | 400.80 |
| 2003-08-15 | 400.69 |
| 2003-08-18 | 408.75 |
| 2003-08-19 | 408.94 |
| 2003-08-20 | 410.81 |
| 2003-08-21 | 412.73 |
| 2003-08-22 | 421.69 |
| 2003-08-25 | 424.55 |
| 2003-08-26 | 420.46 |
| 2003-08-27 | 425.93 |
| 2003-08-28 | 422.47 |
| 2003-08-29 | 424.69 |
| 2003-09-01 | . |
| 2003-09-02 | 436.54 |
| 2003-09-03 | 433.43 |
| 2003-09-04 | 433.57 |
| 2003-09-05 | 430.52 |
| 2003-09-08 | 432.18 |
| 2003-09-09 | 427.46 |
| 2003-09-10 | 421.24 |
| 2003-09-11 | 421.79 |
| 2003-09-12 | 423.38 |
| 2003-09-15 | 422.03 |
| 2003-09-16 | 430.23 |
| 2003-09-17 | 428.89 |
| 2003-09-18 | 429.16 |
| 2003-09-19 | 433.63 |
| 2003-09-22 | 439.09 |
| 2003-09-23 | 440.90 |
| 2003-09-24 | 449.24 |
| 2003-09-25 | 451.02 |
| 2003-09-26 | 445.49 |
| 2003-09-29 | 444.81 |
| 2003-09-30 | 440.30 |
| 2003-10-01 | 440.09 |
| 2003-10-02 | 450.24 |
| 2003-10-03 | 454.75 |
| 2003-10-06 | 472.43 |
| 2003-10-07 | 478.03 |
| 2003-10-08 | 476.01 |
| 2003-10-09 | 479.93 |
| 2003-10-10 | 483.39 |
| 2003-10-13 | 495.72 |
| 2003-10-14 | 490.40 |
| 2003-10-15 | 484.23 |
| 2003-10-16 | 494.98 |
| 2003-10-17 | 499.63 |
| 2003-10-20 | 506.63 |
| 2003-10-21 | 506.49 |
| 2003-10-22 | 500.16 |
| 2003-10-23 | 492.30 |
| 2003-10-24 | 487.50 |
| 2003-10-27 | 488.57 |
| 2003-10-28 | 504.82 |
| 2003-10-29 | 506.29 |
| 2003-10-30 | 505.72 |
| 2003-10-31 | 505.22 |
| 2003-11-03 | 508.21 |
| 2003-11-04 | 505.60 |
| 2003-11-05 | 505.72 |
| 2003-11-06 | 484.55 |
| 2003-11-07 | 485.50 |
| 2003-11-10 | 486.62 |
| 2003-11-11 | 482.90 |
| 2003-11-12 | 480.44 |
| 2003-11-13 | 487.11 |
| 2003-11-14 | 492.55 |
| 2003-11-17 | 486.80 |
| 2003-11-18 | 487.19 |
| 2003-11-19 | 481.20 |
| 2003-11-20 | 480.34 |
| 2003-11-21 | 480.41 |
| 2003-11-24 | 481.86 |
| 2003-11-25 | 489.08 |
| 2003-11-26 | 488.95 |
| 2003-11-27 | . |
| 2003-11-28 | 484.63 |
| 2003-12-01 | 499.73 |
| 2003-12-02 | 499.99 |
| 2003-12-03 | 496.03 |
| 2003-12-04 | 498.57 |
| 2003-12-05 | 498.12 |
| 2003-12-08 | 497.63 |
| 2003-12-09 | 502.36 |
| 2003-12-10 | 501.75 |
| 2003-12-11 | 509.81 |
| 2003-12-12 | 510.84 |
| 2003-12-15 | 517.69 |
| 2003-12-16 | 513.65 |
| 2003-12-17 | 504.77 |
| 2003-12-18 | 506.77 |
| 2003-12-19 | 504.72 |
| 2003-12-22 | 512.11 |
| 2003-12-23 | 510.19 |
| 2003-12-24 | 514.12 |
| 2003-12-25 | . |
| 2003-12-26 | 513.52 |
| 2003-12-29 | 507.70 |
| 2003-12-30 | 511.88 |
| 2003-12-31 | 514.14 |
| 2004-01-01 | . |
| 2004-01-02 | 531.42 |
| 2004-01-05 | 540.73 |
| 2004-01-06 | 542.61 |
| 2004-01-07 | 538.59 |
| 2004-01-08 | 541.30 |
| 2004-01-09 | 545.15 |
| 2004-01-12 | 542.75 |
| 2004-01-13 | 544.20 |
| 2004-01-14 | 547.73 |
| 2004-01-15 | 549.78 |
| 2004-01-16 | 551.72 |
| 2004-01-19 | . |
| 2004-01-20 | 555.13 |
| 2004-01-21 | 555.10 |
| 2004-01-22 | 555.15 |
| 2004-01-23 | 554.99 |
| 2004-01-26 | 552.95 |
| 2004-01-27 | 559.87 |
| 2004-01-28 | 559.81 |
| 2004-01-29 | 546.52 |
| 2004-01-30 | 550.14 |
| 2004-02-02 | 543.60 |
| 2004-02-03 | 543.32 |
| 2004-02-04 | 541.96 |
| 2004-02-05 | 544.93 |
| 2004-02-06 | 549.36 |
| 2004-02-09 | 563.78 |
| 2004-02-10 | 568.55 |
| 2004-02-11 | 571.61 |
| 2004-02-12 | 574.07 |
| 2004-02-13 | 597.49 |
| 2004-02-16 | . |
| 2004-02-17 | 599.42 |
| 2004-02-18 | 595.15 |
| 2004-02-19 | 596.99 |
| 2004-02-20 | 588.87 |
| 2004-02-23 | 590.68 |
| 2004-02-24 | 588.11 |
| 2004-02-25 | 590.03 |
| 2004-02-26 | 596.30 |
| 2004-02-27 | 601.37 |
| 2004-03-01 | 622.40 |
| 2004-03-02 | 626.02 |
| 2004-03-03 | 620.71 |
| 2004-03-04 | 625.21 |
| 2004-03-05 | 611.37 |
| 2004-03-08 | 604.96 |
| 2004-03-09 | 614.80 |
| 2004-03-10 | 603.34 |
| 2004-03-11 | 603.21 |
| 2004-03-12 | 594.19 |
| 2004-03-15 | 572.01 |
| 2004-03-16 | 575.04 |
| 2004-03-17 | 572.63 |
| 2004-03-18 | 591.00 |
| 2004-03-19 | 587.94 |
| 2004-03-22 | 560.20 |
| 2004-03-23 | 560.76 |
| 2004-03-24 | 563.20 |
| 2004-03-25 | 557.32 |
| 2004-03-26 | 553.38 |
| 2004-03-29 | 580.48 |
| 2004-03-30 | 581.25 |
| 2004-03-31 | 593.96 |
| 2004-04-01 | 591.59 |
| 2004-04-02 | 593.07 |
| 2004-04-05 | 599.07 |
| 2004-04-06 | 597.14 |
| 2004-04-07 | 598.87 |
| 2004-04-08 | 599.40 |
| 2004-04-09 | . |
| 2004-04-12 | 603.93 |
| 2004-04-13 | 605.04 |
| 2004-04-14 | 602.10 |
| 2004-04-15 | 590.71 |
| 2004-04-16 | 596.56 |
| 2004-04-19 | 598.27 |
| 2004-04-20 | 602.22 |
| 2004-04-21 | 606.23 |
| 2004-04-22 | 595.41 |
| 2004-04-23 | 595.22 |
| 2004-04-26 | 593.33 |
| 2004-04-27 | 592.62 |
| 2004-04-28 | 589.50 |
| 2004-04-29 | 568.84 |
| 2004-04-30 | 553.87 |
| 2004-05-03 | 550.56 |
| 2004-05-04 | 563.42 |
| 2004-05-05 | 545.43 |
| 2004-05-06 | 548.68 |
| 2004-05-07 | 553.62 |
| 2004-05-10 | 531.76 |
| 2004-05-11 | 533.76 |
| 2004-05-12 | 533.88 |
| 2004-05-13 | 531.56 |
| 2004-05-14 | 524.01 |
| 2004-05-17 | 496.26 |
| 2004-05-18 | 507.00 |
| 2004-05-19 | 534.89 |
| 2004-05-20 | 524.42 |
| 2004-05-21 | 537.97 |
| 2004-05-24 | 536.69 |
| 2004-05-25 | 535.10 |
| 2004-05-26 | 544.74 |
| 2004-05-27 | 550.06 |
| 2004-05-28 | 556.81 |
| 2004-05-31 | . |
| 2004-06-01 | 544.53 |
| 2004-06-02 | 537.38 |
| 2004-06-03 | 524.10 |
| 2004-06-04 | 529.62 |
| 2004-06-07 | 554.71 |
| 2004-06-08 | 556.81 |
| 2004-06-09 | 555.94 |
| 2004-06-10 | 550.98 |
| 2004-06-11 | . |
| 2004-06-14 | 526.70 |
| 2004-06-15 | 535.11 |
| 2004-06-16 | 526.17 |
| 2004-06-17 | 531.51 |
| 2004-06-18 | 526.89 |
| 2004-06-21 | 530.79 |
| 2004-06-22 | 530.19 |
| 2004-06-23 | 543.29 |
| 2004-06-24 | 546.65 |
| 2004-06-25 | 546.11 |
| 2004-06-28 | 536.52 |
| 2004-06-29 | 535.73 |
| 2004-06-30 | 539.93 |
| 2004-07-01 | 544.51 |
| 2004-07-02 | 541.83 |
| 2004-07-05 | . |
| 2004-07-06 | 541.20 |
| 2004-07-07 | 544.33 |
| 2004-07-08 | 543.48 |
| 2004-07-09 | 547.88 |
| 2004-07-12 | 546.12 |
| 2004-07-13 | 546.54 |
| 2004-07-14 | 540.68 |
| 2004-07-15 | 535.34 |
| 2004-07-16 | 534.55 |
| 2004-07-19 | 536.25 |
| 2004-07-20 | 523.96 |
| 2004-07-21 | 521.73 |
| 2004-07-22 | 517.92 |
| 2004-07-23 | 511.68 |
| 2004-07-26 | 508.46 |
| 2004-07-27 | 516.65 |
| 2004-07-28 | 516.91 |
| 2004-07-29 | 514.46 |
| 2004-07-30 | 519.97 |
| 2004-08-02 | 518.38 |
| 2004-08-03 | 515.35 |
| 2004-08-04 | 508.97 |
| 2004-08-05 | 513.86 |
| 2004-08-06 | 512.38 |
| 2004-08-09 | 513.28 |
| 2004-08-10 | 515.77 |
| 2004-08-11 | 510.60 |
| 2004-08-12 | 510.44 |
| 2004-08-13 | 514.35 |
| 2004-08-16 | 510.40 |
| 2004-08-17 | 511.82 |
| 2004-08-18 | 517.92 |
| 2004-08-19 | 530.33 |
| 2004-08-20 | 532.50 |
| 2004-08-23 | 531.81 |
| 2004-08-24 | 531.24 |
| 2004-08-25 | 531.56 |
| 2004-08-26 | 548.57 |
| 2004-08-27 | 547.19 |
| 2004-08-30 | 548.68 |
| 2004-08-31 | 545.04 |
| 2004-09-01 | 555.62 |
| 2004-09-02 | 555.83 |
| 2004-09-03 | 554.00 |
| 2004-09-06 | . |
| 2004-09-07 | 563.38 |
| 2004-09-08 | 568.47 |
| 2004-09-09 | 571.64 |
| 2004-09-10 | 569.45 |
| 2004-09-13 | 576.35 |
| 2004-09-14 | 575.75 |
| 2004-09-15 | 572.37 |
| 2004-09-16 | 573.03 |
| 2004-09-17 | 563.44 |
| 2004-09-20 | 566.81 |
| 2004-09-21 | 577.47 |
| 2004-09-22 | 579.31 |
| 2004-09-23 | 576.69 |
| 2004-09-24 | 571.70 |
| 2004-09-27 | 572.57 |
| 2004-09-28 | 569.23 |
| 2004-09-29 | 570.18 |
| 2004-09-30 | 571.50 |
| 2004-10-01 | 583.11 |
| 2004-10-04 | 598.06 |
| 2004-10-05 | 593.28 |
| 2004-10-06 | 591.72 |
| 2004-10-07 | 595.80 |
| 2004-10-08 | 602.78 |
| 2004-10-11 | 597.99 |
| 2004-10-12 | 585.13 |
| 2004-10-13 | 584.70 |
| 2004-10-14 | 574.01 |
| 2004-10-15 | 576.78 |
| 2004-10-18 | 576.01 |
| 2004-10-19 | 577.59 |
| 2004-10-20 | 579.34 |
| 2004-10-21 | 582.96 |
| 2004-10-22 | 585.50 |
| 2004-10-25 | 583.37 |
| 2004-10-26 | 577.58 |
| 2004-10-27 | 583.46 |
| 2004-10-28 | 585.19 |
| 2004-10-29 | 590.06 |
| 2004-11-01 | 590.40 |
| 2004-11-02 | 596.96 |
| 2004-11-03 | 605.38 |
| 2004-11-04 | 609.55 |
| 2004-11-05 | 619.53 |
| 2004-11-08 | 622.30 |
| 2004-11-09 | 621.85 |
| 2004-11-10 | 616.84 |
| 2004-11-11 | 611.72 |
| 2004-11-12 | 620.70 |
| 2004-11-15 | 619.17 |
| 2004-11-16 | 620.78 |
| 2004-11-17 | 630.51 |
| 2004-11-18 | 628.94 |
| 2004-11-19 | 628.45 |
| 2004-11-22 | 613.59 |
| 2004-11-23 | 616.07 |
| 2004-11-24 | 624.38 |
| 2004-11-25 | . |
| 2004-11-26 | 614.34 |
| 2004-11-29 | 616.15 |
| 2004-11-30 | 624.59 |
| 2004-12-01 | 621.04 |
| 2004-12-02 | 633.34 |
| 2004-12-03 | 634.11 |
| 2004-12-06 | 637.43 |
| 2004-12-07 | 635.30 |
| 2004-12-08 | 630.71 |
| 2004-12-09 | 631.75 |
| 2004-12-10 | 625.95 |
| 2004-12-13 | 625.05 |
| 2004-12-14 | 627.01 |
| 2004-12-15 | 630.04 |
| 2004-12-16 | 634.91 |
| 2004-12-17 | 634.82 |
| 2004-12-20 | 638.17 |
| 2004-12-21 | 638.60 |
| 2004-12-22 | 641.31 |
| 2004-12-23 | 643.36 |
| 2004-12-24 | . |
| 2004-12-27 | 645.36 |
| 2004-12-28 | 646.79 |
| 2004-12-29 | 653.44 |
| 2004-12-30 | 654.42 |
| 2004-12-31 | 665.58 |
| 2005-01-03 | 665.36 |
| 2005-01-04 | 656.02 |
| 2005-01-05 | 643.35 |
| 2005-01-06 | 640.62 |
| 2005-01-07 | 638.25 |
| 2005-01-10 | 638.71 |
| 2005-01-11 | 642.12 |
| 2005-01-12 | 637.83 |
| 2005-01-13 | 638.29 |
| 2005-01-14 | 641.84 |
| 2005-01-17 | . |
| 2005-01-18 | 641.16 |
| 2005-01-19 | 644.40 |
| 2005-01-20 | 634.95 |
| 2005-01-21 | 633.78 |
| 2005-01-24 | 629.71 |
| 2005-01-25 | 629.79 |
| 2005-01-26 | 631.54 |
| 2005-01-27 | 636.53 |
#2005-01-28| 639.69
#2005-01-31| 648.17
#2005-02-01| 646.85
#2005-02-02| 651.97
#2005-02-03| 655.15
#2005-02-04| 655.58
#2005-02-07| 655.16
#2005-02-08| 651.54
#2005-02-09| 651.15
#2005-02-10| 651.65
#2005-02-11| 654.02
#2005-02-14| 660.62
#2005-02-15| 660.75
#2005-02-16| 655.23
#2005-02-17| 651.07
#2005-02-18| 652.41
#2005-02-21| .
#2005-02-22| 661.50
#2005-02-23| 657.69
#2005-02-24| 660.62
#2005-02-25| 665.07
#2005-02-28| 670.62
#2005-03-01| 675.56
#2005-03-02| 673.18
#2005-03-03| 672.77
#2005-03-04| 673.59
#2005-03-07| 676.86
#2005-03-08| 673.34
#2005-03-09| 678.05
#2005-03-10| 674.82
#2005-03-11| 675.39
#2005-03-14| 669.54
#2005-03-15| 657.82
#2005-03-16| 654.85
#2005-03-17| 649.80
#2005-03-18| 647.99
#2005-03-21| 645.23
#2005-03-22| 639.51
#2005-03-23| 628.84
#2005-03-24| 623.40
#2005-03-25| .
#2005-03-28| 620.79
#2005-03-29| 612.77
#2005-03-30| 616.53
#2005-03-31| 625.71
#2005-04-01| 628.61
#2005-04-04| 620.09
#2005-04-05| 620.24
#2005-04-06| 623.17
#2005-04-07| 622.51
#2005-04-08| 622.13
#2005-04-11| 619.11
#2005-04-12| 618.17
#2005-04-13| 620.46
#2005-04-14| 610.37
#2005-04-15| 598.81
#2005-04-18| 583.27
#2005-04-19| 592.78
#2005-04-20| 595.63
#2005-04-21| 601.24
#2005-04-22| 605.11
#2005-04-25| 606.48
#2005-04-26| 603.26
#2005-04-27| 597.70
#2005-04-28| 600.06
#2005-04-29| 598.89
#2005-05-02| 600.40
#2005-05-03| 605.19
#2005-05-04| 611.35
#2005-05-05| 617.73
#2005-05-06| 615.73
#2005-05-09| 615.12
#2005-05-10| 615.01
#2005-05-11| 612.64
#2005-05-12| 612.78
#2005-05-13| 619.38
#2005-05-16| 617.06
#2005-05-17| 612.83
#2005-05-18| 614.26
#2005-05-19| 620.34
#2005-05-20| 615.38
#2005-05-23| 610.38
#2005-05-24| 611.59
#2005-05-25| 609.21
#2005-05-26| 615.66
#2005-05-27| 621.74
#2005-05-30| .
#2005-05-31| 622.27
#2005-06-01| 613.56
#2005-06-02| 620.54
#2005-06-03| 625.15
#2005-06-06| 630.46
#2005-06-07| 632.79
#2005-06-08| 635.34
#2005-06-09| 636.04
#2005-06-10| 640.57
#2005-06-13| 640.67
#2005-06-14| 636.18
#2005-06-15| 642.57
#2005-06-16| 644.17
#2005-06-17| 649.60
#2005-06-20| 646.58
#2005-06-21| 641.73
#2005-06-22| 650.61
#2005-06-23| 654.14
#2005-06-24| 650.99
#2005-06-27| 647.64
#2005-06-28| 650.05
#2005-06-29| 644.86
#2005-06-30| 647.62
#2005-07-01| 645.28
#2005-07-04| .
#2005-07-05| 635.31
#2005-07-06| 640.80
#2005-07-07| 638.41
#2005-07-08| 638.61
#2005-07-11| 648.76
#2005-07-12| 654.33
#2005-07-13| 652.91
#2005-07-14| 658.08
#2005-07-15| 660.48
#2005-07-18| 662.07
#2005-07-19| 665.86
#2005-07-20| 670.66
#2005-07-21| 669.21
#2005-07-22| 675.93
#2005-07-25| 680.47
#2005-07-26| 672.71
#2005-07-27| 675.06
#2005-07-28| 680.26
#2005-07-29| 679.41
#2005-08-01| 678.92
#2005-08-02| 683.57
#2005-08-03| 689.19
#2005-08-04| 687.99
#2005-08-05| 684.88
#2005-08-08| 674.71
#2005-08-09| 678.67
#2005-08-10| 681.56
#2005-08-11| 683.40
#2005-08-12| 683.17
#2005-08-15| 676.15
#2005-08-16| 674.73
#2005-08-17| 670.64
#2005-08-18| 667.49
#2005-08-19| 667.37
#2005-08-22| 671.60
#2005-08-23| 669.77
#2005-08-24| 661.30
#2005-08-25| 658.50
#2005-08-26| 658.59
#2005-08-29| 646.91
#2005-08-30| 646.88
#2005-08-31| 647.45
#2005-09-01| 653.40
#2005-09-02| 661.11
#2005-09-05| .
#2005-09-06| 662.65
#2005-09-07| 662.02
#2005-09-08| 661.95
#2005-09-09| 662.78
#2005-09-12| 667.11
#2005-09-13| 669.04
#2005-09-14| 673.74
#2005-09-15| 674.03
#2005-09-16| 673.92
#2005-09-19| 668.84
#2005-09-20| 668.80
#2005-09-21| 664.80
#2005-09-22| 653.15
#2005-09-23| 647.94
#2005-09-26| 655.03
#2005-09-27| 655.08
#2005-09-28| 661.14
#2005-09-29| 667.33
#2005-09-30| 675.69
#2005-10-03| 671.25
#2005-10-04| 672.36
#2005-10-05| 664.20
#2005-10-06| 648.19
#2005-10-07| 645.82
#2005-10-10| 646.86
#2005-10-11| 653.75
#2005-10-12| 647.62
#2005-10-13| 641.98
#2005-10-14| 642.41
#2005-10-17| 638.17
#2005-10-18| 632.77
#2005-10-19| 615.91
#2005-10-20| 619.65
#2005-10-21| 620.84
#2005-10-24| 615.69
#2005-10-25| 620.01
#2005-10-26| 626.71
#2005-10-27| 620.91
#2005-10-28| 614.11
#2005-10-31| 627.31
#2005-11-01| 634.25
#2005-11-02| 642.71
#2005-11-03| 643.47
#2005-11-04| 643.02
#2005-11-07| 643.27
#2005-11-08| 644.74
#2005-11-09| 652.29
#2005-11-10| 658.48
#2005-11-11| 669.62
#2005-11-14| 671.60
#2005-11-15| 669.30
#2005-11-16| 669.63
#2005-11-17| 668.00
#2005-11-18| 674.79
#2005-11-21| 672.07
#2005-11-22| 664.47
#2005-11-23| 680.30
#2005-11-24| .
#2005-11-25| 678.54
#2005-11-28| 683.35
#2005-11-29| 682.53
#2005-11-30| 687.11
#2005-12-01| 688.85
#2005-12-02| 694.66
#2005-12-05| 701.65
#2005-12-06| 708.82
#2005-12-07| 702.21
#2005-12-08| 690.36
#2005-12-09| 690.62
#2005-12-12| 697.96
#2005-12-13| 704.98
#2005-12-14| 708.06
#2005-12-15| 708.36
#2005-12-16| 714.90
#2005-12-19| 718.57
#2005-12-20| 716.30
#2005-12-21| 722.66
#2005-12-22| 717.19
#2005-12-23| 716.69
#2005-12-26| .
#2005-12-27| 710.97
#2005-12-28| 718.26
#2005-12-29| 729.86
#2005-12-30| 726.84
#2006-01-02| .
#2006-01-03| 738.74
#2006-01-04| 747.83
#2006-01-05| 763.06
#2006-01-06| 765.87
#2006-01-09| 774.09
#2006-01-10| 769.70
#2006-01-11| 775.91
#2006-01-12| 782.57
#2006-01-13| 778.43
#2006-01-16| .
#2006-01-17| 759.92
#2006-01-18| 740.32
#2006-01-19| 752.11
#2006-01-20| 749.28
#2006-01-23| 744.05
#2006-01-24| 752.79
#2006-01-25| 766.37
#2006-01-26| 770.21
#2006-01-27| 773.22
#2006-01-30| 777.59
#2006-01-31| 782.02
#2006-02-01| 780.73
#2006-02-02| 772.06
#2006-02-03| 771.38
#2006-02-06| 788.59
#2006-02-07| 780.38
#2006-02-08| 765.45
#2006-02-09| 767.10
#2006-02-10| 777.31
#2006-02-13| 772.25
#2006-02-14| 776.17
#2006-02-15| 769.59
#2006-02-16| 774.18
#2006-02-17| 778.94
#2006-02-20| .
#2006-02-21| 789.16
#2006-02-22| 785.47
#2006-02-23| 790.14
#2006-02-24| 791.71
#2006-02-27| 799.12
#2006-02-28| 796.82
#2006-03-01| 800.58
#2006-03-02| 799.61
#2006-03-03| 783.02
#2006-03-06| 779.06
#2006-03-07| 758.15
#2006-03-08| 748.20
#2006-03-09| 752.59
#2006-03-10| 749.99
#2006-03-13| 754.13
#2006-03-14| 743.82
#2006-03-15| 755.32
#2006-03-16| 755.14
#2006-03-17| 756.30
#2006-03-20| 760.92
#2006-03-21| 754.18
#2006-03-22| 746.50
#2006-03-23| 745.75
#2006-03-24| 748.51
#2006-03-27| 751.70
#2006-03-28| 747.79
#2006-03-29| 748.16
#2006-03-30| 761.27
#2006-03-31| 766.36
#2006-04-03| 777.15
#2006-04-04| 788.17
#2006-04-05| 790.65
#2006-04-06| 798.29
#2006-04-07| 798.03
#2006-04-10| 792.67
#2006-04-11| 786.53
#2006-04-12| 779.05
#2006-04-13| 782.58
#2006-04-14| .
#2006-04-17| 796.52
#2006-04-18| 796.43
#2006-04-19| 805.67
#2006-04-20| 806.07
#2006-04-21| 809.61
#2006-04-24| 812.05
#2006-04-25| 815.99
#2006-04-26| 828.94
#2006-04-27| 840.18
#2006-04-28| 841.54
#2006-05-01| 845.46
#2006-05-02| 851.67
#2006-05-03| 855.44
#2006-05-04| 871.36
#2006-05-05| 878.27
#2006-05-08| 895.97
#2006-05-09| 884.23
#2006-05-10| 874.37
#2006-05-11| 869.72
#2006-05-12| 854.99
#2006-05-15| 814.00
#2006-05-16| 806.43
#2006-05-17| 808.94
#2006-05-18| 783.96
#2006-05-19| 784.16
#2006-05-22| 749.69
#2006-05-23| 756.14
#2006-05-24| 746.38
#2006-05-25| 747.12
#2006-05-26| 763.62
#2006-05-29| .
#2006-05-30| 745.09
#2006-05-31| 743.17
#2006-06-01| 746.69
#2006-06-02| 763.91
#2006-06-05| 749.41
#2006-06-06| 740.31
#2006-06-07| 724.10
#2006-06-08| 691.67
#2006-06-09| 711.24
#2006-06-12| 699.77
#2006-06-13| 672.87
#2006-06-14| 686.85
#2006-06-15| 700.67
#2006-06-16| 724.14
#2006-06-19| 724.93
#2006-06-20| 706.14
#2006-06-21| 707.84
#2006-06-22| 713.48
#2006-06-23| 704.77
#2006-06-26| 699.47
#2006-06-27| 706.43
#2006-06-28| 703.45
#2006-06-29| 716.30
#2006-06-30| 739.15
#2006-07-03| 746.98
#2006-07-04| .
#2006-07-05| 737.17
#2006-07-06| 736.45
#2006-07-07| 736.23
#2006-07-10| 742.46
#2006-07-11| 740.80
#2006-07-12| 739.47
#2006-07-13| 725.26
#2006-07-14| 713.79
#2006-07-17| 698.18
#2006-07-18| 699.19
#2006-07-19| 704.51
#2006-07-20| 717.72
#2006-07-21| 714.92
#2006-07-24| 720.57
#2006-07-25| 727.79
#2006-07-26| 730.31
#2006-07-27| 742.90
#2006-07-28| 742.27
#2006-07-31| 743.41
#2006-08-01| 735.80
#2006-08-02| 741.48
#2006-08-03| 740.36
#2006-08-04| 747.70
#2006-08-07| 743.36
#2006-08-08| 750.95
#2006-08-09| 754.93
#2006-08-10| 754.73
#2006-08-11| 752.64
#2006-08-14| 752.58
#2006-08-15| 753.38
#2006-08-16| 763.09
#2006-08-17| 763.42
#2006-08-18| 758.48
#2006-08-21| 747.78
#2006-08-22| 754.68
#2006-08-23| 744.20
#2006-08-24| 739.02
#2006-08-25| 740.03
#2006-08-28| 738.40
#2006-08-29| 738.77
#2006-08-30| 745.58
#2006-08-31| 746.65
#2006-09-01| 754.44
#2006-09-04| .
#2006-09-05| 763.82
#2006-09-06| 754.80
#2006-09-07| 749.22
#2006-09-08| 750.38
#2006-09-11| 742.62
#2006-09-12| 744.87
#2006-09-13| 749.63
#2006-09-14| 752.98
#2006-09-15| 762.36
#2006-09-18| 777.30
#2006-09-19| 772.89
#2006-09-20| 768.75
#2006-09-21| 768.94
#2006-09-22| 759.48
#2006-09-25| 760.48
#2006-09-26| 764.75
#2006-09-27| 772.77
#2006-09-28| 777.10
#2006-09-29| 775.41
#2006-10-02| 789.50
#2006-10-03| 780.17
#2006-10-04| 771.67
#2006-10-05| 782.75
#2006-10-06| 781.23
#2006-10-09| 775.43
#2006-10-10| 779.34
#2006-10-11| 777.60
#2006-10-12| 784.28
#2006-10-13| 793.26
#2006-10-16| 799.94
#2006-10-17| 788.41
#2006-10-18| 785.86
#2006-10-19| 783.41
#2006-10-20| 783.53
#2006-10-23| 782.49
#2006-10-24| 786.93
#2006-10-25| 786.44
#2006-10-26| 793.85
#2006-10-27| 795.52
#2006-10-30| 788.37
#2006-10-31| 795.76
#2006-11-01| 794.92
#2006-11-02| 797.61
#2006-11-03| 805.88
#2006-11-06| 805.85
#2006-11-07| 814.05
#2006-11-08| 808.87
#2006-11-09| 814.78
#2006-11-10| 815.57
#2006-11-13| 814.53
#2006-11-14| 824.16
#2006-11-15| 823.82
#2006-11-16| 826.17
#2006-11-17| 824.13
#2006-11-20| 823.02
#2006-11-21| 827.84
#2006-11-22| 838.30
#2006-11-23| .
#2006-11-24| 847.20
#2006-11-27| 849.73
#2006-11-28| 842.46
#2006-11-29| 853.63
#2006-11-30| 866.84
#2006-12-01| 871.57
#2006-12-04| 872.77
#2006-12-05| 872.94
#2006-12-06| 874.02
#2006-12-07| 879.00
#2006-12-08| 871.52
#2006-12-11| 863.96
#2006-12-12| 848.43
#2006-12-13| 856.44
#2006-12-14| 863.05
#2006-12-15| 871.52
#2006-12-18| 876.39
#2006-12-19| 867.41
#2006-12-20| 875.99
#2006-12-21| 877.12
#2006-12-22| 879.27
#2006-12-25| .
#2006-12-26| 882.95
#2006-12-27| 887.61
#2006-12-28| 889.36
#2006-12-29| 896.11
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 908.79
#2007-01-04| 899.02
#2007-01-05| 885.51
#2007-01-08| 878.06
#2007-01-09| 875.59
#2007-01-10| 860.45
#2007-01-11| 862.86
#2007-01-12| 876.35
#2007-01-15| .
#2007-01-16| 877.49
#2007-01-17| 879.38
#2007-01-18| 886.35
#2007-01-19| 883.71
#2007-01-22| 889.91
#2007-01-23| 887.84
#2007-01-24| 901.62
#2007-01-25| 896.61
#2007-01-26| 886.86
#2007-01-29| 877.32
#2007-01-30| 882.22
#2007-01-31| 883.08
#2007-02-01| 890.67
#2007-02-02| 903.34
#2007-02-05| 908.97
#2007-02-06| 917.93
#2007-02-07| 913.58
#2007-02-08| 909.49
#2007-02-09| 905.84
#2007-02-12| 891.33
#2007-02-13| 892.12
#2007-02-14| 903.58
#2007-02-15| 914.50
#2007-02-16| 914.09
#2007-02-19| .
#2007-02-20| 912.60
#2007-02-21| 912.41
#2007-02-22| 919.99
#2007-02-23| 916.37
#2007-02-26| 914.36
#2007-02-27| 894.20
#2007-02-28| 881.01
#2007-03-01| 865.64
#2007-03-02| 862.10
#2007-03-05| 829.40
#2007-03-06| 846.68
#2007-03-07| 845.79
#2007-03-08| 862.38
#2007-03-09| 867.41
#2007-03-12| 866.28
#2007-03-13| 858.73
#2007-03-14| 836.48
#2007-03-15| 846.66
#2007-03-16| 849.80
#2007-03-19| 862.30
#2007-03-20| 870.73
#2007-03-21| 878.24
#2007-03-22| 888.77
#2007-03-23| 892.03
#2007-03-26| 888.15
#2007-03-27| 888.62
#2007-03-28| 874.68
#2007-03-29| 880.96
#2007-03-30| 887.80
#2007-04-02| 875.86
#2007-04-03| 886.65
#2007-04-04| 903.76
#2007-04-05| 910.11
#2007-04-06| .
#2007-04-09| 914.46
#2007-04-10| 919.34
#2007-04-11| 919.07
#2007-04-12| 913.85
#2007-04-13| 920.04
#2007-04-16| 929.18
#2007-04-17| 930.13
#2007-04-18| 929.94
#2007-04-19| 915.71
#2007-04-20| 930.75
#2007-04-23| 934.12
#2007-04-24| 936.26
#2007-04-25| 945.49
#2007-04-26| 944.28
#2007-04-27| 937.99
#2007-04-30| 927.32
#2007-05-01| 925.14
#2007-05-02| 930.71
#2007-05-03| 945.11
#2007-05-04| 957.76
#2007-05-07| 960.27
#2007-05-08| 953.31
#2007-05-09| 959.07
#2007-05-10| 957.78
#2007-05-11| 953.44
#2007-05-14| 959.54
#2007-05-15| 954.71
#2007-05-16| 968.08
#2007-05-17| 970.58
#2007-05-18| 969.66
#2007-05-21| 980.00
#2007-05-22| 989.60
#2007-05-23| 991.55
#2007-05-24| 981.05
#2007-05-25| 981.27
#2007-05-28| .
#2007-05-29| 994.59
#2007-05-30| 994.78
#2007-05-31| 997.30
#2007-06-01|1017.77
#2007-06-04|1018.58
#2007-06-05|1020.68
#2007-06-06|1009.10
#2007-06-07|1009.92
#2007-06-08| 998.67
#2007-06-11| 999.52
#2007-06-12|1005.37
#2007-06-13|1010.30
#2007-06-14|1036.82
#2007-06-15|1059.51
#2007-06-18|1079.66
#2007-06-19|1073.22
#2007-06-20|1082.05
#2007-06-21|1087.23
#2007-06-22|1079.98
#2007-06-25|1076.89
#2007-06-26|1074.38
#2007-06-27|1059.83
#2007-06-28|1079.21
#2007-06-29|1082.92
#2007-07-02|1106.51
#2007-07-03|1119.94
#2007-07-04| .
#2007-07-05|1118.92
#2007-07-06|1122.01
#2007-07-09|1143.46
#2007-07-10|1145.88
#2007-07-11|1137.51
#2007-07-12|1165.66
#2007-07-13|1180.08
#2007-07-16|1185.44
#2007-07-17|1191.19
#2007-07-18|1198.14
#2007-07-19|1202.53
#2007-07-20|1205.80
#2007-07-23|1220.97
#2007-07-24|1214.18
#2007-07-25|1204.50
#2007-07-26|1182.95
#2007-07-27|1120.96
#2007-07-30|1121.12
#2007-07-31|1154.22
#2007-08-01|1101.09
#2007-08-02|1104.28
#2007-08-03|1111.26
#2007-08-06|1090.02
#2007-08-07|1088.96
#2007-08-08|1120.97
#2007-08-09|1104.64
#2007-08-10|1058.05
#2007-08-13|1063.15
#2007-08-14|1046.34
#2007-08-15|1016.60
#2007-08-16| 948.50
#2007-08-17| 952.33
#2007-08-20|1005.39
#2007-08-21| 992.26
#2007-08-22|1016.37
#2007-08-23|1035.18
#2007-08-24|1028.73
#2007-08-27|1044.11
#2007-08-28|1037.89
#2007-08-29|1027.57
#2007-08-30|1040.00
#2007-08-31|1075.03
#2007-09-03| .
#2007-09-04|1070.04
#2007-09-05|1058.83
#2007-09-06|1070.98
#2007-09-07|1066.50
#2007-09-10|1049.54
#2007-09-11|1058.42
#2007-09-12|1063.69
#2007-09-13|1072.24
#2007-09-14|1085.24
#2007-09-17|1073.34
#2007-09-18|1080.60
#2007-09-19|1129.02
#2007-09-20|1127.56
#2007-09-21|1130.86
#2007-09-24|1136.00
#2007-09-25|1133.30
#2007-09-26|1151.76
#2007-09-27|1171.13
#2007-09-28|1176.81
#2007-10-01|1210.00
#2007-10-02|1232.17
#2007-10-03|1240.44
#2007-10-04|1234.25
#2007-10-05|1237.42
#2007-10-08|1251.19
#2007-10-09|1260.20
#2007-10-10|1265.77
#2007-10-11|1276.68
#2007-10-12|1242.84
#2007-10-15|1260.89
#2007-10-16|1246.34
#2007-10-17|1240.99
#2007-10-18|1240.04
#2007-10-19|1214.48
#2007-10-22|1190.94
#2007-10-23|1225.46
#2007-10-24|1228.04
#2007-10-25|1252.77
#2007-10-26|1283.64
#2007-10-29|1325.05
#2007-10-30|1316.96
#2007-10-31|1334.85
#2007-11-01|1309.12
#2007-11-02|1288.11
#2007-11-05|1276.23
#2007-11-06|1284.04
#2007-11-07|1289.61
#2007-11-08|1256.85
#2007-11-09|1255.26
#2007-11-12|1216.98
#2007-11-13|1227.38
#2007-11-14|1264.44
#2007-11-15|1256.44
#2007-11-16|1252.64
#2007-11-19|1249.92
#2007-11-20|1239.13
#2007-11-21|1186.41
#2007-11-22| .
#2007-11-23|1172.01
#2007-11-26|1192.43
#2007-11-27|1184.12
#2007-11-28|1189.32
#2007-11-29|1206.52
#2007-11-30|1238.67
#2007-12-03|1241.04
#2007-12-04|1241.22
#2007-12-05|1250.66
#2007-12-06|1262.07
#2007-12-07|1271.22
#2007-12-10|1256.74
#2007-12-11|1266.57
#2007-12-12|1264.89
#2007-12-13|1249.76
#2007-12-14|1236.23
#2007-12-17|1181.59
#2007-12-18|1179.73
#2007-12-19|1181.74
#2007-12-20|1169.36
#2007-12-21|1180.03
#2007-12-24|1215.81
#2007-12-25| .
#2007-12-26|1226.69
#2007-12-27|1236.13
#2007-12-28|1247.43
#2007-12-31|1248.36
#2008-01-01| .
#2008-01-02|1245.02
#2008-01-03|1239.25
#2008-01-04|1253.65
#2008-01-07|1236.63
#2008-01-08|1247.26
#2008-01-09|1263.54
#2008-01-10|1245.29
#2008-01-11|1233.32
#2008-01-14|1257.26
#2008-01-15|1268.23
#2008-01-16|1249.93
#2008-01-17|1245.80
#2008-01-18|1240.48
#2008-01-21| .
#2008-01-22|1110.86
#2008-01-23|1107.50
#2008-01-24|1145.74
#2008-01-25|1170.17
#2008-01-28|1140.92
#2008-01-29|1160.96
#2008-01-30|1138.90
#2008-01-31|1136.25
#2008-02-01|1164.16
#2008-02-04|1184.67
#2008-02-05|1188.45
#2008-02-06|1171.74
#2008-02-07|1160.48
#2008-02-08|1149.43
#2008-02-11|1123.79
#2008-02-12|1127.99
#2008-02-13|1143.20
#2008-02-14|1184.31
#2008-02-15|1186.29
#2008-02-18| .
#2008-02-19|1200.02
#2008-02-20|1173.10
#2008-02-21|1186.96
#2008-02-22|1186.71
#2008-02-25|1203.44
#2008-02-26|1212.25
#2008-02-27|1237.87
#2008-02-28|1242.25
#2008-02-29|1219.82
#2008-03-03|1173.03
#2008-03-04|1178.32
#2008-03-05|1182.47
#2008-03-06|1190.09
#2008-03-07|1147.26
#2008-03-10|1111.29
#2008-03-11|1136.91
#2008-03-12|1150.63
#2008-03-13|1119.24
#2008-03-14|1107.79
#2008-03-17|1053.85
#2008-03-18|1063.87
#2008-03-19|1072.47
#2008-03-20|1093.23
#2008-03-21| .
#2008-03-24|1165.49
#2008-03-25|1180.54
#2008-03-26|1195.50
#2008-03-27|1176.69
#2008-03-28|1181.61
#2008-03-31|1149.68
#2008-04-01|1149.23
#2008-04-02|1183.72
#2008-04-03|1179.98
#2008-04-04|1178.19
#2008-04-07|1190.64
#2008-04-08|1177.00
#2008-04-09|1182.14
#2008-04-10|1187.94
#2008-04-11|1198.10
#2008-04-14|1187.69
#2008-04-15|1194.05
#2008-04-16|1221.33
#2008-04-17|1228.63
#2008-04-18|1227.65
#2008-04-21|1228.19
#2008-04-22|1235.25
#2008-04-23|1232.17
#2008-04-24|1232.85
#2008-04-25|1241.91
#2008-04-28|1257.41
#2008-04-29|1238.66
#2008-04-30|1268.99
#2008-05-01|1273.01
#2008-05-02|1294.94
#2008-05-05|1269.14
#2008-05-06|1255.28
#2008-05-07|1249.57
#2008-05-08|1232.44
#2008-05-09|1213.89
#2008-05-12|1214.36
#2008-05-13|1219.90
#2008-05-14|1211.26
#2008-05-15|1234.43
#2008-05-16|1249.79
#2008-05-19|1261.14
#2008-05-20|1233.52
#2008-05-21|1222.78
#2008-05-22|1216.34
#2008-05-23|1205.37
#2008-05-26| .
#2008-05-27|1195.38
#2008-05-28|1195.87
#2008-05-29|1196.06
#2008-05-30|1217.19
#2008-06-02|1215.06
#2008-06-03|1190.64
#2008-06-04|1177.19
#2008-06-05|1187.32
#2008-06-06|1171.81
#2008-06-09|1146.35
#2008-06-10|1115.52
#2008-06-11|1112.82
#2008-06-12|1096.19
#2008-06-13|1103.80
#2008-06-16|1121.94
#2008-06-17|1143.68
#2008-06-18|1132.94
#2008-06-19|1111.23
#2008-06-20|1091.92
#2008-06-23|1087.27
#2008-06-24|1083.38
#2008-06-25|1101.46
#2008-06-26|1088.55
#2008-06-27|1052.97
#2008-06-30|1045.38
#2008-07-01|1013.57
#2008-07-02|1002.88
#2008-07-03| 983.26
#2008-07-04| .
#2008-07-07| 993.02
#2008-07-08| 971.48
#2008-07-09| 982.30
#2008-07-10| 986.70
#2008-07-11| 989.51
#2008-07-14| 972.58
#2008-07-15| 937.42
#2008-07-16| 935.31
#2008-07-17| 969.21
#2008-07-18| 969.50
#2008-07-21| 995.92
#2008-07-22| 999.84
#2008-07-23|1048.76
#2008-07-24|1049.40
#2008-07-25|1021.34
#2008-07-28|1019.71
#2008-07-29| 996.65
#2008-07-30|1022.60
#2008-07-31|1027.09
#2008-08-01|1029.10
#2008-08-04|1009.01
#2008-08-05|1008.77
#2008-08-06|1023.73
#2008-08-07|1012.16
#2008-08-08|1016.07
#2008-08-11|1021.15
#2008-08-12|1002.46
#2008-08-13| 987.90
#2008-08-14| 986.89
#2008-08-15| 972.96
#2008-08-18| 947.53
#2008-08-19| 937.09
#2008-08-20| 954.81
#2008-08-21| 937.67
#2008-08-22| 940.15
#2008-08-25| 938.73
#2008-08-26| 926.16
#2008-08-27| 942.24
#2008-08-28| 944.78
#2008-08-29| 953.35
#2008-09-01| .
#2008-09-02| 920.36
#2008-09-03| 910.84
#2008-09-04| 883.06
#2008-09-05| 860.78
#2008-09-08| 904.48
#2008-09-09| 884.97
#2008-09-10| 894.01
#2008-09-11| 865.72
#2008-09-12| 877.40
#2008-09-15| 832.36
#2008-09-16| 783.77
#2008-09-17| 775.57
#2008-09-18| 753.38
#2008-09-19| 817.91
#2008-09-22| 826.39
#2008-09-23| 813.55
#2008-09-24| 807.43
#2008-09-25| 813.44
#2008-09-26| 797.32
#2008-09-29| 760.42
#2008-09-30| 762.00
#2008-10-01| 769.18
#2008-10-02| 744.58
#2008-10-03| 720.78
#2008-10-06| 659.29
#2008-10-07| 645.27
#2008-10-08| 599.50
#2008-10-09| 608.71
#2008-10-10| 585.95
#2008-10-13| 623.38
#2008-10-14| 657.48
#2008-10-15| 618.09
#2008-10-16| 579.36
#2008-10-17| 571.96
#2008-10-20| 580.54
#2008-10-21| 571.25
#2008-10-22| 526.79
#2008-10-23| 496.48
#2008-10-24| 462.16
#2008-10-27| 440.40
#2008-10-28| 465.00
#2008-10-29| 480.12
#2008-10-30| 523.40
#2008-10-31| 549.60
#2008-11-03| 581.37
#2008-11-04| 606.07
#2008-11-05| 597.13
#2008-11-06| 554.16
#2008-11-07| 570.50
#2008-11-10| 577.01
#2008-11-11| 551.53
#2008-11-12| 526.64
#2008-11-13| 515.57
#2008-11-14| 512.42
#2008-11-17| 503.02
#2008-11-18| 486.50
#2008-11-19| 474.99
#2008-11-20| 451.11
#2008-11-21| 448.23
#2008-11-24| 462.19
#2008-11-25| 478.55
#2008-11-26| 495.35
#2008-11-27| .
#2008-11-28| 517.57
#2008-12-01| 513.47
#2008-12-02| 498.36
#2008-12-03| 496.49
#2008-12-04| 488.71
#2008-12-05| 485.05
#2008-12-08| 524.32
#2008-12-09| 531.64
#2008-12-10| 560.82
#2008-12-11| 567.61
#2008-12-12| 551.38
#2008-12-15| 559.67
#2008-12-16| 569.65
#2008-12-17| 579.17
#2008-12-18| 589.22
#2008-12-19| 582.52
#2008-12-22| 560.13
#2008-12-23| 542.38
#2008-12-24| 546.76
#2008-12-25| .
#2008-12-26| 546.08
#2008-12-29| 552.72
#2008-12-30| 573.44
#2008-12-31| 571.33
#2009-01-01| .
#2009-01-02| 585.07
#2009-01-05| 602.27
#2009-01-06| 610.26
#2009-01-07| 602.70
#2009-01-08| 580.24
#2009-01-09| 569.79
#2009-01-12| 548.84
#2009-01-13| 553.73
#2009-01-14| 548.19
#2009-01-15| 525.44
#2009-01-16| 530.81
#2009-01-19| .
#2009-01-20| 506.54
#2009-01-21| 505.30
#2009-01-22| 506.81
#2009-01-23| 502.98
#2009-01-26| 507.84
#2009-01-27| 512.07
#2009-01-28| 528.60
#2009-01-29| 526.91
#2009-01-30| 524.38
#2009-02-02| 506.37
#2009-02-03| 518.00
#2009-02-04| 525.28
#2009-02-05| 519.22
#2009-02-06| 539.89
#2009-02-09| 538.30
#2009-02-10| 534.63
#2009-02-11| 529.31
#2009-02-12| 518.34
#2009-02-13| 532.34
#2009-02-16| .
#2009-02-17| 498.39
#2009-02-18| 488.97
#2009-02-19| 488.69
#2009-02-20| 470.28
#2009-02-23| 472.20
#2009-02-24| 463.91
#2009-02-25| 468.77
#2009-02-26| 465.01
#2009-02-27| 462.97
#2009-03-02| 433.75
#2009-03-03| 432.92
#2009-03-04| 444.07
#2009-03-05| 443.63
#2009-03-06| 443.32
#2009-03-09| 442.03
#2009-03-10| 460.14
#2009-03-11| 473.70
#2009-03-12| 473.86
#2009-03-13| 487.50
#2009-03-16| 498.70
#2009-03-17| 511.14
#2009-03-18| 514.63
#2009-03-19| 528.60
#2009-03-20| 521.89
#2009-03-23| 547.60
#2009-03-24| 557.59
#2009-03-25| 567.48
#2009-03-26| 580.90
#2009-03-27| 576.10
#2009-03-30| 539.22
#2009-03-31| 545.06
#2009-04-01| 564.49
#2009-04-02| 601.87
#2009-04-03| 620.24
#2009-04-06| 635.47
#2009-04-07| 625.82
#2009-04-08| 610.11
#2009-04-09| 638.93
#2009-04-10| .
#2009-04-13| 650.96
#2009-04-14| 649.84
#2009-04-15| 648.07
#2009-04-16| 669.44
#2009-04-17| 655.58
#2009-04-20| 647.24
#2009-04-21| 647.61
#2009-04-22| 650.00
#2009-04-23| 652.30
#2009-04-24| 666.20
#2009-04-27| 645.50
#2009-04-28| 627.01
#2009-04-29| 648.10
#2009-04-30| 676.75
#2009-05-01| 676.11
#2009-05-04| 729.62
#2009-05-05| 741.75
#2009-05-06| 753.73
#2009-05-07| 759.21
#2009-05-08| 762.91
#2009-05-11| 775.38
#2009-05-12| 761.59
#2009-05-13| 756.78
#2009-05-14| 744.63
#2009-05-15| 765.44
#2009-05-18| 805.93
#2009-05-19| 827.92
#2009-05-20| 830.70
#2009-05-21| 815.30
#2009-05-22| 824.22
#2009-05-25| .
#2009-05-26| 809.65
#2009-05-27| 837.26
#2009-05-28| 847.11
#2009-05-29| 855.76
#2009-06-01| 884.61
#2009-06-02| 882.66
#2009-06-03| 869.94
#2009-06-04| 867.10
#2009-06-05| 863.64
#2009-06-08| 838.28
#2009-06-09| 826.52
#2009-06-10| 839.43
#2009-06-11| 846.05
#2009-06-12| 834.15
#2009-06-15| 811.75
#2009-06-16| 811.99
#2009-06-17| 804.52
#2009-06-18| 806.00
#2009-06-19| 820.35
#2009-06-22| 802.02
#2009-06-23| 787.00
#2009-06-24| 812.81
#2009-06-25| 829.41
#2009-06-26| 839.66
#2009-06-29| 839.03
#2009-06-30| 831.92
#2009-07-01| 850.98
#2009-07-02| 850.57
#2009-07-03| .
#2009-07-06| 838.70
#2009-07-07| 840.01
#2009-07-08| 822.56
#2009-07-09| 828.73
#2009-07-10| 818.04
#2009-07-13| 793.20
#2009-07-14| 810.24
#2009-07-15| 842.59
#2009-07-16| 849.83
#2009-07-17| 862.84
#2009-07-20| 884.44
#2009-07-21| 886.41
#2009-07-22| 882.81
#2009-07-23| 893.41
#2009-07-24| 892.43
#2009-07-27| 900.88
#2009-07-28| 904.46
#2009-07-29| 890.40
#2009-07-30| 899.74
#2009-07-31| 911.35
#2009-08-03| 930.09
#2009-08-04| 928.32
#2009-08-05| 915.99
#2009-08-06| 912.42
#2009-08-07| 915.97
#2009-08-10| 909.32
#2009-08-11| 893.47
#2009-08-12| 887.14
#2009-08-13| 902.76
#2009-08-14| 893.64
#2009-08-17| 862.08
#2009-08-18| 863.43
#2009-08-19| 864.78
#2009-08-20| 871.15
#2009-08-21| 873.77
#2009-08-24| 898.22
#2009-08-25| 887.15
#2009-08-26| 878.48
#2009-08-27| 868.97
#2009-08-28| 880.83
#2009-08-31| 868.84
#2009-09-01| 871.37
#2009-09-02| 862.74
#2009-09-03| 871.29
#2009-09-04| 888.83
#2009-09-07| .
#2009-09-08| 916.18
#2009-09-09| 915.45
#2009-09-10| 930.98
#2009-09-11| 940.71
#2009-09-14| 929.65
#2009-09-15| 937.17
#2009-09-16| 953.59
#2009-09-17| 966.85
#2009-09-18| 972.93
#2009-09-21| 966.33
#2009-09-22| 979.28
#2009-09-23| 968.80
#2009-09-24| 967.01
#2009-09-25| 975.62
#2009-09-28| 977.49
#2009-09-29| 990.04
#2009-09-30| 995.62
#2009-10-01| 997.30
#2009-10-02| 989.71
#2009-10-05| 998.42
#2009-10-06|1015.91
#2009-10-07|1017.38
#2009-10-08|1024.54
#2009-10-09|1030.86
#2009-10-12|1033.32
#2009-10-13|1031.06
#2009-10-14|1050.07
#2009-10-15|1056.28
#2009-10-16|1055.93
#2009-10-19|1057.74
#2009-10-20|1034.10
#2009-10-21|1024.97
#2009-10-22|1017.78
#2009-10-23|1018.03
#2009-10-26|1016.53
#2009-10-27| 993.42
#2009-10-28| 960.32
#2009-10-29| 964.19
#2009-10-30| 949.81
#2009-11-02| 941.97
#2009-11-03| 943.63
#2009-11-04| 978.80
#2009-11-05| 979.93
#2009-11-06| 986.68
#2009-11-09|1018.92
#2009-11-10|1014.43
#2009-11-11|1026.27
#2009-11-12|1006.35
#2009-11-13|1008.11
#2009-11-16|1027.51
#2009-11-17|1017.14
#2009-11-18|1012.75
#2009-11-19| 994.87
#2009-11-20| 993.50
#2009-11-23|1000.19
#2009-11-24| 999.84
#2009-11-25|1010.20
#2009-11-26| .
#2009-11-27| 965.54
#2009-11-30| 974.85
#2009-12-01|1000.70
#2009-12-02|1008.79
#2009-12-03|1009.22
#2009-12-04|1000.07
#2009-12-07|1004.50
#2009-12-08| 993.89
#2009-12-09| 983.05
#2009-12-10| 983.96
#2009-12-11| 996.25
#2009-12-14| 997.69
#2009-12-15| 992.92
#2009-12-16| 986.66
#2009-12-17| 967.13
#2009-12-18| 964.34
#2009-12-21| 963.20
#2009-12-22| 971.01
#2009-12-23| 978.34
#2009-12-24| 986.74
#2009-12-25| .
#2009-12-28| 997.79
#2009-12-29|1001.83
#2009-12-30|1006.61
#2009-12-31|1015.91
#2010-01-01| .
#2010-01-04|1039.43
#2010-01-05|1045.73
#2010-01-06|1057.92
#2010-01-07|1053.61
#2010-01-08|1054.86
#2010-01-11|1061.04
#2010-01-12|1048.85
#2010-01-13|1036.58
#2010-01-14|1033.91
#2010-01-15|1030.96
#2010-01-18| .
#2010-01-19|1030.08
#2010-01-20|1011.25
#2010-01-21| 994.42
#2010-01-22| 978.20
#2010-01-25| 969.73
#2010-01-26| 950.98
#2010-01-27| 935.53
#2010-01-28| 951.57
#2010-01-29| 948.59
#2010-02-01| 947.48
#2010-02-02| 952.26
#2010-02-03| 964.79
#2010-02-04| 930.22
#2010-02-05| 896.18
#2010-02-08| 893.28
#2010-02-09| 913.05
#2010-02-10| 914.89
#2010-02-11| 922.23
#2010-02-12| 919.77
#2010-02-15| .
#2010-02-16| 928.82
#2010-02-17| 941.64
#2010-02-18| 946.36
#2010-02-19| 944.25
#2010-02-22| 956.41
#2010-02-23| 948.37
#2010-02-24| 940.86
#2010-02-25| 926.31
#2010-02-26| 945.47
#2010-03-01| 956.73
#2010-03-02| 969.29
#2010-03-03| 983.58
#2010-03-04| 975.12
#2010-03-05| 991.14
#2010-03-08| 995.96
#2010-03-09| 999.67
#2010-03-10|1011.82
#2010-03-11|1004.30
#2010-03-12|1004.29
#2010-03-15| 990.85
#2010-03-16|1002.40
#2010-03-17|1014.78
#2010-03-18|1017.82
#2010-03-19|1013.48
#2010-03-22|1008.86
#2010-03-23|1012.48
#2010-03-24|1005.74
#2010-03-25|1001.68
#2010-03-26|1005.39
#2010-03-29|1021.66
#2010-03-30|1029.43
#2010-03-31|1032.86
#2010-04-01|1052.71
#2010-04-02| .
#2010-04-05|1059.90
#2010-04-06|1063.32
#2010-04-07|1060.53
#2010-04-08|1058.62
#2010-04-09|1069.47
#2010-04-12|1065.87
#2010-04-13|1053.42
#2010-04-14|1066.39
#2010-04-15|1066.80
#2010-04-16|1050.84
#2010-04-19|1029.35
#2010-04-20|1039.61
#2010-04-21|1044.92
#2010-04-22|1038.68
#2010-04-23|1040.18
#2010-04-26|1058.05
#2010-04-27|1042.33
#2010-04-28|1027.10
#2010-04-29|1043.67
#2010-04-30|1047.99
#2010-05-03|1038.63
#2010-05-04|1018.51
#2010-05-05| 999.12
#2010-05-06| 974.88
#2010-05-07| 952.32
#2010-05-10|1000.87
#2010-05-11| 988.55
#2010-05-12|1003.30
#2010-05-13|1019.32
#2010-05-14|1002.54
#2010-05-17| 989.00
#2010-05-18| 975.72
#2010-05-19| 940.91
#2010-05-20| 914.77
#2010-05-21| 919.38
#2010-05-24| 921.21
#2010-05-25| 881.67
#2010-05-26| 917.46
#2010-05-27| 932.74
#2010-05-28| 946.12
#2010-05-31| .
#2010-06-01| 936.78
#2010-06-02| 938.32
#2010-06-03| 956.32
#2010-06-04| 940.60
#2010-06-07| 915.16
#2010-06-08| 921.37
#2010-06-09| 921.96
#2010-06-10| 942.18
#2010-06-11| 958.33
#2010-06-14| 972.23
#2010-06-15| 981.20
#2010-06-16| 989.51
#2010-06-17| 994.80
#2010-06-18| 999.93
#2010-06-21|1021.10
#2010-06-22|1013.61
#2010-06-23|1006.77
#2010-06-24|1001.64
#2010-06-25|1002.15
#2010-06-28|1006.43
#2010-06-29| 976.51
#2010-06-30| 965.21
#2010-07-01| 960.12
#2010-07-02| 972.17
#2010-07-05| .
#2010-07-06| 987.63
#2010-07-07| 991.49
#2010-07-08|1004.43
#2010-07-09|1012.80
#2010-07-12|1014.05
#2010-07-13|1025.99
#2010-07-14|1032.61
#2010-07-15|1033.80
#2010-07-16|1025.11
#2010-07-19|1025.91
#2010-07-20|1025.10
#2010-07-21|1029.62
#2010-07-22|1036.02
#2010-07-23|1046.91
#2010-07-26|1048.29
#2010-07-27|1050.41
#2010-07-28|1057.69
#2010-07-29|1066.25
#2010-07-30|1069.20
#2010-08-02|1094.92
#2010-08-03|1090.99
#2010-08-04|1094.92
#2010-08-05|1095.01
#2010-08-06|1097.67
#2010-08-09|1113.22
#2010-08-10|1096.51
#2010-08-11|1072.88
#2010-08-12|1069.48
#2010-08-13|1074.01
#2010-08-16|1079.29
#2010-08-17|1087.67
#2010-08-18|1087.78
#2010-08-19|1085.47
#2010-08-20|1079.93
#2010-08-23|1082.84
#2010-08-24|1070.53
#2010-08-25|1055.37
#2010-08-26|1052.78
#2010-08-27|1064.79
#2010-08-30|1065.41
#2010-08-31|1065.94
#2010-09-01|1085.77
#2010-09-02|1090.22
#2010-09-03|1096.75
#2010-09-06| .
#2010-09-07|1097.58
#2010-09-08|1101.70
#2010-09-09|1105.35
#2010-09-10|1114.12
#2010-09-13|1147.26
#2010-09-14|1155.18
#2010-09-15|1164.28
#2010-09-16|1156.24
#2010-09-17|1157.51
#2010-09-20|1171.54
#2010-09-21|1173.86
#2010-09-22|1183.77
#2010-09-23|1184.81
#2010-09-24|1187.62
#2010-09-27|1195.90
#2010-09-28|1194.80
#2010-09-29|1197.77
#2010-09-30|1206.23
#2010-10-01|1222.29
#2010-10-04|1229.28
#2010-10-05|1241.22
#2010-10-06|1245.16
#2010-10-07|1242.00
#2010-10-08|1244.60
#2010-10-11|1258.22
#2010-10-12|1244.15
#2010-10-13|1270.31
#2010-10-14|1269.68
#2010-10-15|1264.77
#2010-10-18|1249.46
#2010-10-19|1222.69
#2010-10-20|1225.13
#2010-10-21|1220.30
#2010-10-22|1214.49
#2010-10-25|1225.63
#2010-10-26|1225.87
#2010-10-27|1207.53
#2010-10-28|1206.43
#2010-10-29|1212.91
#2010-11-01|1229.22
#2010-11-02|1230.47
#2010-11-03|1241.37
#2010-11-04|1269.27
#2010-11-05|1269.15
#2010-11-08|1258.17
#2010-11-09|1252.65
#2010-11-10|1240.49
#2010-11-11|1230.35
#2010-11-12|1212.90
#2010-11-15|1205.88
#2010-11-16|1185.37
#2010-11-17|1190.29
#2010-11-18|1208.20
#2010-11-19|1204.29
#2010-11-22|1201.63
#2010-11-23|1175.53
#2010-11-24|1178.96
#2010-11-25| .
#2010-11-26|1158.31
#2010-11-29|1153.00
#2010-11-30|1152.60
#2010-12-01|1181.02
#2010-12-02|1196.33
#2010-12-03|1202.55
#2010-12-06|1204.06
#2010-12-07|1205.37
#2010-12-08|1178.68
#2010-12-09|1161.91
#2010-12-10|1154.69
#2010-12-13|1172.94
#2010-12-14|1178.20
#2010-12-15|1171.37
#2010-12-16|1164.44
#2010-12-17|1170.44
#2010-12-20|1163.55
#2010-12-21|1177.25
#2010-12-22|1184.17
#2010-12-23|1188.53
#2010-12-24| .
#2010-12-27|1186.52
#2010-12-28|1189.54
#2010-12-29|1215.65
#2010-12-30|1233.36
#2010-12-31|1241.51
#2011-01-03|1254.56
#2011-01-04|1248.91
#2011-01-05|1229.84
#2011-01-06|1225.14
#2011-01-07|1205.92
#2011-01-10|1194.23
#2011-01-11|1198.98
#2011-01-12|1223.01
#2011-01-13|1213.36
#2011-01-14|1199.35
#2011-01-17| .
#2011-01-18|1201.04
#2011-01-19|1192.72
#2011-01-20|1183.91
#2011-01-21|1175.98
#2011-01-24|1191.05
#2011-01-25|1190.30
#2011-01-26|1188.21
#2011-01-27|1180.47
#2011-01-28|1157.87
#2011-01-31|1139.99
#2011-02-01|1149.30
#2011-02-02|1137.41
#2011-02-03|1132.97
#2011-02-04|1117.09
#2011-02-07|1117.40
#2011-02-08|1124.51
#2011-02-09|1114.72
#2011-02-10|1096.38
#2011-02-11|1108.86
#2011-02-14|1123.92
#2011-02-15|1118.54
#2011-02-16|1120.73
#2011-02-17|1135.23
#2011-02-18|1140.45
#2011-02-21| .
#2011-02-22|1112.51
#2011-02-23|1113.00
#2011-02-24|1101.95
#2011-02-25|1106.51
#2011-02-28|1111.31
#2011-03-01|1114.39
#2011-03-02|1118.71
#2011-03-03|1138.47
#2011-03-04|1153.26
#2011-03-07|1140.73
#2011-03-08|1145.34
#2011-03-09|1147.53
#2011-03-10|1130.35
#2011-03-11|1123.99
#2011-03-14|1126.33
#2011-03-15|1107.05
#2011-03-16|1107.28
#2011-03-17|1106.65
#2011-03-18|1116.72
#2011-03-21|1123.16
#2011-03-22|1137.65
#2011-03-23|1135.89
#2011-03-24|1143.42
#2011-03-25|1154.60
#2011-03-28|1152.91
#2011-03-29|1161.69
#2011-03-30|1188.14
#2011-03-31|1206.93
#2011-04-01|1227.68
#2011-04-04|1233.63
#2011-04-05|1236.89
#2011-04-06|1234.00
#2011-04-07|1242.60
#2011-04-08|1247.67
#2011-04-11|1230.42
#2011-04-12|1214.96
#2011-04-13|1219.02
#2011-04-14|1214.72
#2011-04-15|1216.70
#2011-04-18|1198.00
#2011-04-19|1202.94
#2011-04-20|1231.58
#2011-04-21|1244.35
#2011-04-22| .
#2011-04-25|1242.89
#2011-04-26|1239.80
#2011-04-27|1238.05
#2011-04-28|1232.23
#2011-04-29|1233.39
#2011-05-02|1229.66
#2011-05-03|1203.00
#2011-05-04|1189.67
#2011-05-05|1185.42
#2011-05-06|1198.65
#2011-05-09|1193.83
#2011-05-10|1198.40
#2011-05-11|1189.74
#2011-05-12|1171.44
#2011-05-13|1159.01
#2011-05-16|1148.15
#2011-05-17|1146.53
#2011-05-18|1152.74
#2011-05-19|1148.00
#2011-05-20|1148.81
#2011-05-23|1124.91
#2011-05-24|1140.55
#2011-05-25|1130.89
#2011-05-26|1145.46
#2011-05-27|1159.56
#2011-05-30| .
#2011-05-31|1192.43
#2011-06-01|1190.05
#2011-06-02|1189.60
#2011-06-03|1187.32
#2011-06-06|1182.12
#2011-06-07|1186.83
#2011-06-08|1179.73
#2011-06-09|1178.75
#2011-06-10|1166.93
#2011-06-13|1157.96
#2011-06-14|1163.48
#2011-06-15|1149.90
#2011-06-16|1129.38
#2011-06-17|1131.68
#2011-06-20|1118.81
#2011-06-21|1134.26
#2011-06-22|1140.48
#2011-06-23|1131.59
#2011-06-24|1144.12
#2011-06-27|1142.91
#2011-06-28|1158.61
#2011-06-29|1172.38
#2011-06-30|1185.45
#2011-07-01|1201.67
#2011-07-04| .
#2011-07-05|1204.04
#2011-07-06|1199.65
#2011-07-07|1207.68
#2011-07-08|1195.67
#2011-07-11|1169.37
#2011-07-12|1147.17
#2011-07-13|1161.69
#2011-07-14|1159.14
#2011-07-15|1161.53
#2011-07-18|1153.14
#2011-07-19|1164.75
#2011-07-20|1168.28
#2011-07-21|1176.38
#2011-07-22|1189.57
#2011-07-25|1188.73
#2011-07-26|1189.69
#2011-07-27|1172.13
#2011-07-28|1169.76
#2011-07-29|1167.36
#2011-08-01|1175.01
#2011-08-02|1148.04
#2011-08-03|1126.76
#2011-08-04|1092.32
#2011-08-05|1071.09
#2011-08-08|1012.50
#2011-08-09|1007.14
#2011-08-10|1023.38
#2011-08-11|1035.91
#2011-08-12|1035.32
#2011-08-15|1048.46
#2011-08-16|1047.62
#2011-08-17|1060.77
#2011-08-18|1021.82
#2011-08-19|1005.94
#2011-08-22|1002.60
#2011-08-23|1016.93
#2011-08-24|1011.85
#2011-08-25|1000.26
#2011-08-26|1004.58
#2011-08-29|1040.66
#2011-08-30|1051.86
#2011-08-31|1067.58
#2011-09-01|1084.34
#2011-09-02|1067.06
#2011-09-05| .
#2011-09-06|1029.67
#2011-09-07|1043.59
#2011-09-08|1045.18
#2011-09-09|1021.34
#2011-09-12| 998.61
#2011-09-13| 989.11
#2011-09-14| 976.32
#2011-09-15| 990.77
#2011-09-16|1009.28
#2011-09-19| 981.76
#2011-09-20| 988.98
#2011-09-21| 974.25
#2011-09-22| 915.91
#2011-09-23| 899.47
#2011-09-26| 892.93
#2011-09-27| 931.14
#2011-09-28| 924.76
#2011-09-29| 930.28
#2011-09-30| 917.38
#2011-10-03| 896.73
#2011-10-04| 880.13
#2011-10-05| 889.10
#2011-10-06| 913.98
#2011-10-07| 939.12
#2011-10-10| 964.31
#2011-10-11| 973.59
#2011-10-12| 982.35
#2011-10-13| 982.82
#2011-10-14| 991.92
#2011-10-17| 992.14
#2011-10-18| 982.94
#2011-10-19| 989.06
#2011-10-20| 955.07
#2011-10-21| 965.10
#2011-10-24| 986.84
#2011-10-25| 996.88
#2011-10-26| 999.39
#2011-10-27|1025.90
#2011-10-28|1052.93
#2011-10-31|1044.30
#2011-11-01|1014.24
#2011-11-02|1014.83
#2011-11-03|1015.47
#2011-11-04|1023.91
#2011-11-07|1025.05
#2011-11-08|1023.89
#2011-11-09|1009.79
#2011-11-10| 990.09
#2011-11-11|1003.11
#2011-11-14| 999.85
#2011-11-15| 989.00
#2011-11-16| 985.53
#2011-11-17| 974.22
#2011-11-18| 961.29
#2011-11-21| 930.21
#2011-11-22| 925.91
#2011-11-23| 896.74
#2011-11-24| .
#2011-11-25| 889.55
#2011-11-28| 916.72
#2011-11-29| 919.14
#2011-11-30| 950.13
#2011-12-01| 985.60
#2011-12-02| 992.57
#2011-12-05| 996.65
#2011-12-06| 986.91
#2011-12-07| 991.57
#2011-12-08| 974.95
#2011-12-09| 967.45
#2011-12-12| 948.17
#2011-12-13| 939.75
#2011-12-14| 920.68
#2011-12-15| 921.09
#2011-12-16| 927.41
#2011-12-19| 907.55
#2011-12-20| 919.71
#2011-12-21| 932.49
#2011-12-22| 937.23
#2011-12-23| 942.43
#2011-12-26| .
#2011-12-27| 939.72
#2011-12-28| 927.48
#2011-12-29| 929.75
#2011-12-30| 928.79
#2012-01-02| .
#2012-01-03| 952.66
#2012-01-04| 955.79
#2012-01-05| 953.30
#2012-01-06| 947.63
#2012-01-09| 951.34
#2012-01-10| 980.95
#2012-01-11| 981.46
#2012-01-12| 989.77
#2012-01-13| 985.76
#2012-01-16| .
#2012-01-17|1008.02
#2012-01-18|1022.29
#2012-01-19|1032.26
#2012-01-20|1038.94
#2012-01-23|1042.34
#2012-01-24|1040.86
#2012-01-25|1043.22
#2012-01-26|1059.86
#2012-01-27|1063.27
#2012-01-30|1054.93
#2012-01-31|1073.00
#2012-02-01|1092.14
#2012-02-02|1105.85
#2012-02-03|1121.25
#2012-02-06|1123.67
#2012-02-07|1125.49
#2012-02-08|1143.11
#2012-02-09|1139.58
#2012-02-10|1124.48
#2012-02-13|1142.70
#2012-02-14|1137.37
#2012-02-15|1146.41
#2012-02-16|1140.37
#2012-02-17|1151.07
#2012-02-20| .
#2012-02-21|1150.29
#2012-02-22|1144.98
#2012-02-23|1141.48
#2012-02-24|1140.22
#2012-02-27|1128.34
#2012-02-28|1148.38
#2012-02-29|1149.67
#2012-03-01|1155.33
#2012-03-02|1157.50
#2012-03-05|1141.18
#2012-03-06|1114.43
#2012-03-07|1110.41
#2012-03-08|1122.25
#2012-03-09|1136.20
#2012-03-12|1116.02
#2012-03-13|1134.66
#2012-03-14|1129.66
#2012-03-15|1122.22
#2012-03-16|1120.26
#2012-03-19|1114.24
#2012-03-20|1104.50
#2012-03-21|1102.96
#2012-03-22|1087.47
#2012-03-23|1091.64
#2012-03-26|1090.40
#2012-03-27|1102.22
#2012-03-28|1087.51
#2012-03-29|1069.08
#2012-03-30|1079.47
#2012-04-02|1086.81
#2012-04-03|1092.26
#2012-04-04|1073.06
#2012-04-05|1068.99
#2012-04-06| .
#2012-04-09|1055.51
#2012-04-10|1048.00
#2012-04-11|1044.46
#2012-04-12|1061.26
#2012-04-13|1054.37
#2012-04-16|1049.32
#2012-04-17|1050.87
#2012-04-18|1044.46
#2012-04-19|1042.09
#2012-04-20|1038.74
#2012-04-23|1027.55
#2012-04-24|1026.32
#2012-04-25|1017.76
#2012-04-26|1022.21
#2012-04-27|1022.20
#2012-04-30|1024.97
#2012-05-01|1022.48
#2012-05-02|1026.25
#2012-05-03|1019.15
#2012-05-04|1011.32
#2012-05-07|1010.19
#2012-05-08|1000.54
#2012-05-09| 982.41
#2012-05-10| 987.14
#2012-05-11| 986.73
#2012-05-14| 958.88
#2012-05-15| 953.55
#2012-05-16| 932.78
#2012-05-17| 930.36
#2012-05-18| 917.05
#2012-05-21| 921.61
#2012-05-22| 920.75
#2012-05-23| 896.10
#2012-05-24| 912.49
#2012-05-25| 921.76
#2012-05-28| .
#2012-05-29| 936.28
#2012-05-30| 920.67
#2012-05-31| 930.27
#2012-06-01| 912.59
#2012-06-04| 906.49
#2012-06-05| 911.25
#2012-06-06| 931.59
#2012-06-07| 936.41
#2012-06-08| 934.39
#2012-06-11| 936.56
#2012-06-12| 939.83
#2012-06-13| 944.49
#2012-06-14| 936.98
#2012-06-15| 945.41
#2012-06-18| 943.71
#2012-06-19| 955.45
#2012-06-20| 959.57
#2012-06-21| 945.87
#2012-06-22| 934.48
#2012-06-25| 921.83
#2012-06-26| 924.12
#2012-06-27| 926.82
#2012-06-28| 922.66
#2012-06-29| 962.70
#2012-07-02| 975.78
#2012-07-03| 995.24
#2012-07-04| .
#2012-07-05| 995.64
#2012-07-06| 988.08
#2012-07-09| 980.10
#2012-07-10| 977.34
#2012-07-11| 976.54
#2012-07-12| 965.97
#2012-07-13| 979.84
#2012-07-16| 978.38
#2012-07-17| 981.98
#2012-07-18| 983.70
#2012-07-19| 992.87
#2012-07-20| 980.72
#2012-07-23| 953.43
#2012-07-24| 955.90
#2012-07-25| 953.02
#2012-07-26| 967.30
#2012-07-27| 990.31
#2012-07-30| 993.70
#2012-07-31| 988.87
#2012-08-01| 994.81
#2012-08-02| 983.68
#2012-08-03| 999.54
#2012-08-06|1011.11
#2012-08-07|1014.77
#2012-08-08|1015.72
#2012-08-09|1019.43
#2012-08-10|1019.34
#2012-08-13|1017.77
#2012-08-14|1010.97
#2012-08-15|1012.28
#2012-08-16|1019.17
#2012-08-17|1018.01
#2012-08-20|1018.41
#2012-08-21|1024.31
#2012-08-22|1018.50
#2012-08-23|1016.53
#2012-08-24|1011.46
#2012-08-27|1005.44
#2012-08-28| 997.58
#2012-08-29| 988.85
#2012-08-30| 986.05
#2012-08-31| 990.70
#2012-09-03| .
#2012-09-04| 989.02
#2012-09-05| 987.93
#2012-09-06| 999.30
#2012-09-07|1011.32
#2012-09-10|1012.18
#2012-09-11|1019.65
#2012-09-12|1023.64
#2012-09-13|1025.62
#2012-09-14|1067.15
#2012-09-17|1070.43
#2012-09-18|1070.46
#2012-09-19|1072.79
#2012-09-20|1063.18
#2012-09-21|1078.16
#2012-09-24|1072.88
#2012-09-25|1065.04
#2012-09-26|1053.51
#2012-09-27|1054.95
#2012-09-28|1051.06
#2012-10-01|1051.93
#2012-10-02|1052.18
#2012-10-03|1053.84
#2012-10-04|1062.81
#2012-10-05|1056.83
#2012-10-08|1047.46
#2012-10-09|1042.58
#2012-10-10|1033.70
#2012-10-11|1043.83
#2012-10-12|1040.58
#2012-10-15|1038.71
#2012-10-16|1046.42
#2012-10-17|1057.27
#2012-10-18|1060.15
#2012-10-19|1052.16
#2012-10-22|1053.17
#2012-10-23|1036.30
#2012-10-24|1041.14
#2012-10-25|1053.63
#2012-10-26|1044.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1052.00
#2012-11-01|1062.97
#2012-11-02|1066.43
#2012-11-05|1062.94
#2012-11-06|1075.43
#2012-11-07|1075.03
#2012-11-08|1066.15
#2012-11-09|1060.72
#2012-11-12|1060.60
#2012-11-13|1053.92
#2012-11-14|1042.49
#2012-11-15|1041.81
#2012-11-16|1030.74
#2012-11-19|1039.87
#2012-11-20|1041.78
#2012-11-21|1034.18
#2012-11-22| .
#2012-11-23|1043.62
#2012-11-26|1042.57
#2012-11-27|1053.12
#2012-11-28|1050.92
#2012-11-29|1067.20
#2012-11-30|1071.33
#2012-12-03|1072.71
#2012-12-04|1074.26
#2012-12-05|1081.35
#2012-12-06|1090.58
#2012-12-07|1093.35
#2012-12-10|1103.00
#2012-12-11|1117.82
#2012-12-12|1117.13
#2012-12-13|1118.55
#2012-12-14|1118.87
#2012-12-17|1113.03
#2012-12-18|1122.41
#2012-12-19|1133.95
#2012-12-20|1133.08
#2012-12-21|1124.17
#2012-12-24|1124.69
#2012-12-25|1125.68
#2012-12-26|1134.81
#2012-12-27|1136.36
#2012-12-28|1151.19
#2012-12-31|1148.64
#2013-01-01|1150.70
#2013-01-02|1175.67
#2013-01-03|1181.16
#2013-01-04|1171.65
#2013-01-07|1168.23
#2013-01-08|1164.71
#2013-01-09|1165.48
#2013-01-10|1168.62
#2013-01-11|1158.22
#2013-01-14|1173.45
#2013-01-15|1157.58
#2013-01-16|1150.77
#2013-01-17|1162.46
#2013-01-18|1171.68
#2013-01-21|1171.67
#2013-01-22|1171.61
#2013-01-23|1167.50
#2013-01-24|1159.01
#2013-01-25|1159.31
#2013-01-28|1150.96
#2013-01-29|1165.81
#2013-01-30|1163.36
#2013-01-31|1165.06
#2013-02-01|1171.44
#2013-02-04|1169.00
#2013-02-05|1171.66
#2013-02-06|1165.80
#2013-02-07|1162.48
#2013-02-08|1159.60
#2013-02-11|1153.22
#2013-02-12|1154.22
#2013-02-13|1163.94
#2013-02-14|1163.24
#2013-02-15|1172.80
#2013-02-18|1171.62
#2013-02-19|1168.74
#2013-02-20|1165.50
#2013-02-21|1144.91
#2013-02-22|1152.49
#2013-02-25|1156.58
#2013-02-26|1139.19
#2013-02-27|1146.61
#2013-02-28|1148.53
#2013-03-01|1145.66
#2013-03-04|1135.32
#2013-03-05|1146.99
#2013-03-06|1162.75
#2013-03-07|1166.38
#2013-03-08|1189.06
#2013-03-11|1184.64
#2013-03-12|1169.28
#2013-03-13|1155.70
#2013-03-14|1155.02
#2013-03-15|1155.71
#2013-03-18|1141.83
#2013-03-19|1130.11
#2013-03-20|1127.53
#2013-03-21|1123.33
#2013-03-22|1119.58
#2013-03-25|1122.63
#2013-03-26|1133.54
#2013-03-27|1131.11
#2013-03-28|1139.67
#2013-03-29|1142.77
#2013-04-01|1139.97
#2013-04-02|1132.76
#2013-04-03|1129.02
#2013-04-04|1116.80
#2013-04-05|1113.07
#2013-04-08|1109.98
#2013-04-09|1117.98
#2013-04-10|1131.84
#2013-04-11|1133.34
#2013-04-12|1125.88
#2013-04-15|1116.43
#2013-04-16|1125.40
#2013-04-17|1112.73
#2013-04-18|1114.92
#2013-04-19|1129.99
#2013-04-22|1134.24
#2013-04-23|1133.24
#2013-04-24|1138.25
#2013-04-25|1159.42
#2013-04-26|1153.71
#2013-04-29|1150.61
#2013-04-30|1164.59
#2013-05-01|1163.93
#2013-05-02|1170.76
#2013-05-03|1173.02
#2013-05-06|1172.84
#2013-05-07|1181.47
#2013-05-08|1197.79
#2013-05-09|1194.92
#2013-05-10|1184.05
#2013-05-13|1174.89
#2013-05-14|1179.52
#2013-05-15|1188.61
#2013-05-16|1190.51
#2013-05-17|1184.36
#2013-05-20|1185.47
#2013-05-21|1184.37
#2013-05-22|1188.39
#2013-05-23|1167.65
#2013-05-24|1172.35
#2013-05-27|1180.18
#2013-05-28|1179.80
#2013-05-29|1160.57
#2013-05-30|1154.14
#2013-05-31|1137.82
#2013-06-03|1120.23
#2013-06-04|1124.44
#2013-06-05|1108.09
#2013-06-06|1102.55
#2013-06-07|1098.53
#2013-06-10|1083.74
#2013-06-11|1064.15
#2013-06-12|1062.59
#2013-06-13|1057.71
#2013-06-14|1069.94
#2013-06-17|1074.81
#2013-06-18|1065.94
#2013-06-19|1055.56
#2013-06-20|1004.32
#2013-06-21|1000.43
#2013-06-24| 983.19
#2013-06-25| 985.60
#2013-06-26| 991.94
#2013-06-27|1014.32
#2013-06-28|1033.55
#2013-07-01|1044.36
#2013-07-02|1023.89
#2013-07-03| 996.45
#2013-07-04|1005.14
#2013-07-05| 996.95
#2013-07-08| 984.07
#2013-07-09| 993.20
#2013-07-10| 992.29
#2013-07-11|1019.20
#2013-07-12|1018.75
#2013-07-15|1034.41
#2013-07-16|1030.67
#2013-07-17|1033.09
#2013-07-18|1037.21
#2013-07-19|1019.53
#2013-07-22|1033.55
#2013-07-23|1041.99
#2013-07-24|1034.50
#2013-07-25|1029.57
#2013-07-26|1030.07
#2013-07-29|1018.06
#2013-07-30|1012.57
#2013-07-31|1000.14
#2013-08-01|1014.01
#2013-08-02|1008.06
#2013-08-05|1007.31
#2013-08-06| 986.03
#2013-08-07| 976.43
#2013-08-08| 993.22
#2013-08-09| 994.78
#2013-08-12|1004.18
#2013-08-13|1011.74
#2013-08-14|1005.92
#2013-08-15| 992.86
#2013-08-16| 980.14
#2013-08-19| 955.69
#2013-08-20| 946.49
#2013-08-21| 944.54
#2013-08-22| 932.90
#2013-08-23| 957.83
#2013-08-26| 956.88
#2013-08-27| 922.24
#2013-08-28| 912.47
#2013-08-29| 928.45
#2013-08-30| 942.99
#2013-09-02| 951.08
#2013-09-03| 933.22
#2013-09-04| 947.68
#2013-09-05| 964.70
#2013-09-06| 980.33
#2013-09-09| 994.88
#2013-09-10|1019.95
#2013-09-11|1020.33
#2013-09-12|1022.73
#2013-09-13|1022.73
#2013-09-16|1035.62
#2013-09-17|1036.35
#2013-09-18|1043.43
#2013-09-19|1072.17
#2013-09-20|1054.70
#2013-09-23|1053.58
#2013-09-24|1049.44
#2013-09-25|1043.71
#2013-09-26|1039.51
#2013-09-27|1037.46
#2013-09-30|1027.27
#2013-10-01|1045.24
#2013-10-02|1042.30
#2013-10-03|1052.10
#2013-10-04|1056.06
#2013-10-07|1056.11
#2013-10-08|1052.35
#2013-10-09|1054.77
#2013-10-10|1060.74
#2013-10-11|1070.18
#2013-10-14|1068.71
#2013-10-15|1069.16
#2013-10-16|1075.85
#2013-10-17|1079.66
#2013-10-18|1089.22
#2013-10-21|1089.40
#2013-10-22|1090.43
#2013-10-23|1083.48
#2013-10-24|1082.31
#2013-10-25|1077.36
#2013-10-28|1083.24
#2013-10-29|1095.78
#2013-10-30|1098.24
#2013-10-31|1091.08
#2013-11-01|1077.79
#2013-11-04|1080.64
#2013-11-05|1063.90
#2013-11-06|1057.80
#2013-11-07|1049.84
#2013-11-08|1025.10
#2013-11-11|1018.96
#2013-11-12|1010.35
#2013-11-13|1012.34
#2013-11-14|1021.48
#2013-11-15|1028.34
#2013-11-18|1052.22
#2013-11-19|1050.52
#2013-11-20|1045.50
#2013-11-21|1027.27
#2013-11-22|1037.45
#2013-11-25|1042.74
#2013-11-26|1038.41
#2013-11-27|1038.40
#2013-11-28|1042.99
#2013-11-29|1048.77
#2013-12-02|1043.68
#2013-12-03|1033.11
#2013-12-04|1023.58
#2013-12-05|1028.30
#2013-12-06|1033.25
#2013-12-09|1043.50
#2013-12-10|1041.15
#2013-12-11|1033.48
#2013-12-12|1027.11
#2013-12-13|1026.15
#2013-12-16|1020.49
#2013-12-17|1019.26
#2013-12-18|1025.04
#2013-12-19|1016.91
#2013-12-20|1016.75
#2013-12-23|1016.89
#2013-12-24|1021.16
#2013-12-25|1019.33
#2013-12-26|1015.14
#2013-12-27|1018.11
#2013-12-30|1026.71
#2013-12-31|1026.93
#2014-01-01|1026.28
#2014-01-02|1009.91
#2014-01-03|1010.81
#2014-01-06|1005.97
#2014-01-07|1005.82
#2014-01-08|1007.14
#2014-01-09| 996.55
#2014-01-10|1000.00
#2014-01-13|1009.15
#2014-01-14|1004.31
#2014-01-15|1009.81
#2014-01-16|1003.75
#2014-01-17| 995.72
#2014-01-20| 991.99
#2014-01-21| 985.07
#2014-01-22| 989.45
#2014-01-23| 974.01
#2014-01-24| 956.47
#2014-01-27| 940.68
#2014-01-28| 942.55
#2014-01-29| 938.38
#2014-01-30| 937.91
#2014-01-31| 938.18
#2014-02-03| 921.55
#2014-02-04| 925.28
#2014-02-05| 923.84
#2014-02-06| 940.21
#2014-02-07| 944.06
#2014-02-10| 937.26
#2014-02-11| 949.04
#2014-02-12| 955.37
#2014-02-13| 943.75
#2014-02-14| 955.92
#2014-02-17| 959.39
#2014-02-18| 957.10
#2014-02-19| 957.71
#2014-02-20| 949.34
#2014-02-21| 955.62
#2014-02-24| 962.27
#2014-02-25| 956.51
#2014-02-26| 952.91
#2014-02-27| 961.43
#2014-02-28| 965.87
#2014-03-03| 957.97
#2014-03-04| 963.44
#2014-03-05| 969.43
#2014-03-06| 988.88
#2014-03-07| 983.21
#2014-03-10| 982.24
#2014-03-11| 983.83
#2014-03-12| 976.69
#2014-03-13| 979.31
#2014-03-14| 970.48
#2014-03-17| 975.21
#2014-03-18| 986.47
#2014-03-19| 994.73
#2014-03-20| 989.81
#2014-03-21| 992.83
#2014-03-24|1005.66
#2014-03-25|1018.90
#2014-03-26|1027.10
#2014-03-27|1043.28
#2014-03-28|1053.22
#2014-03-31|1066.25
#2014-04-01|1068.59
#2014-04-02|1084.61
#2014-04-03|1079.27
#2014-04-04|1082.03
#2014-04-07|1089.46
#2014-04-08|1095.79
#2014-04-09|1104.83
#2014-04-10|1115.99
#2014-04-11|1112.70
#2014-04-14|1108.65
#2014-04-15|1084.92
#2014-04-16|1082.81
#2014-04-17|1095.38
#2014-04-18|1097.63
#2014-04-21|1095.48
#2014-04-22|1096.52
#2014-04-23|1096.56
#2014-04-24|1102.34
#2014-04-25|1095.71
#2014-04-28|1090.89
#2014-04-29|1100.44
#2014-04-30|1104.51
#2014-05-01|1105.50
#2014-05-02|1118.49
#2014-05-05|1113.09
#2014-05-06|1114.82
#2014-05-07|1109.29
#2014-05-08|1112.32
#2014-05-09|1120.76
#2014-05-12|1128.55
#2014-05-13|1134.63
#2014-05-14|1135.40
#2014-05-15|1134.00
#2014-05-16|1143.39
#2014-05-19|1158.77
#2014-05-20|1149.01
#2014-05-21|1152.06
#2014-05-22|1160.34
#2014-05-23|1170.12
#2014-05-26|1162.18
#2014-05-27|1145.67
#2014-05-28|1153.19
#2014-05-29|1152.23
#2014-05-30|1135.68
#2014-06-02|1138.10
#2014-06-03|1144.59
#2014-06-04|1137.05
#2014-06-05|1143.42
#2014-06-06|1169.01
#2014-06-09|1184.42
#2014-06-10|1196.21
#2014-06-11|1199.31
#2014-06-12|1206.20
#2014-06-13|1199.08
#2014-06-16|1194.68
#2014-06-17|1187.73
#2014-06-18|1188.50
#2014-06-19|1199.76
#2014-06-20|1193.21
#2014-06-23|1199.40
#2014-06-24|1211.48
#2014-06-25|1205.06
#2014-06-26|1201.21
#2014-06-27|1201.16
#2014-06-30|1204.99
#2014-07-01|1203.41
#2014-07-02|1214.48
#2014-07-03|1210.14
#2014-07-04|1216.64
#2014-07-07|1220.92
#2014-07-08|1217.00
#2014-07-09|1215.39
#2014-07-10|1223.66
#2014-07-11|1217.57
#2014-07-14|1227.56
#2014-07-15|1224.61
#2014-07-16|1221.69
#2014-07-17|1217.52
#2014-07-18|1229.04
#2014-07-21|1241.97
#2014-07-22|1264.01
#2014-07-23|1260.80
#2014-07-24|1266.07
#2014-07-25|1269.59
#2014-07-28|1273.32
#2014-07-29|1268.69
#2014-07-30|1264.30
#2014-07-31|1243.83
#2014-08-01|1231.15
#2014-08-04|1239.97
#2014-08-05|1235.42
#2014-08-06|1220.54
#2014-08-07|1216.06
#2014-08-08|1205.23
#2014-08-11|1237.58
#2014-08-12|1255.13
#2014-08-13|1255.71
#2014-08-14|1257.85
#2014-08-15|1260.61
#2014-08-18|1266.14
#2014-08-19|1273.11
#2014-08-20|1265.62
#2014-08-21|1259.94
#2014-08-22|1253.91
#2014-08-25|1265.82
#2014-08-26|1270.26
#2014-08-27|1283.79
#2014-08-28|1280.15
#2014-08-29|1290.71
#2014-09-01|1293.20
#2014-09-02|1291.72
#2014-09-03|1301.58
#2014-09-04|1302.13
#2014-09-05|1297.82
#2014-09-08|1291.62
#2014-09-09|1276.74
#2014-09-10|1259.45
#2014-09-11|1256.38
#2014-09-12|1240.75
#2014-09-15|1234.61
#2014-09-16|1236.34
#2014-09-17|1240.22
#2014-09-18|1240.32
#2014-09-19|1237.34
#2014-09-22|1225.27
#2014-09-23|1215.39
#2014-09-24|1211.37
#2014-09-25|1196.18
#2014-09-26|1192.86
#2014-09-29|1171.23
#2014-09-30|1166.88
#2014-10-01|1148.97
#2014-10-02|1150.43
#2014-10-03|1155.22
#2014-10-06|1186.93
#2014-10-07|1186.83
#2014-10-08|1176.06
#2014-10-09|1196.25
#2014-10-10|1163.17
#2014-10-13|1184.23
#2014-10-14|1178.59
#2014-10-15|1159.73
#2014-10-16|1129.26
#2014-10-17|1154.45
#2014-10-20|1155.28
#2014-10-21|1149.26
#2014-10-22|1161.62
#2014-10-23|1145.77
#2014-10-24|1155.04
#2014-10-27|1142.98
#2014-10-28|1173.39
#2014-10-29|1177.87
#2014-10-30|1191.94
#2014-10-31|1213.39
#2014-11-03|1209.13
#2014-11-04|1208.09
#2014-11-05|1198.36
#2014-11-06|1180.45
#2014-11-07|1184.20
#2014-11-10|1188.33
#2014-11-11|1190.48
#2014-11-12|1205.13
#2014-11-13|1189.66
#2014-11-14|1183.41
#2014-11-17|1183.41
#2014-11-18|1186.88
#2014-11-19|1197.49
#2014-11-20|1203.47
#2014-11-21|1230.71
#2014-11-24|1234.66
#2014-11-25|1236.59
#2014-11-26|1240.18
#2014-11-27|1236.97
#2014-11-28|1232.65
#2014-12-01|1205.87
#2014-12-02|1203.26
#2014-12-03|1209.72
#2014-12-04|1208.08
#2014-12-05|1213.12
#2014-12-08|1206.34
#2014-12-09|1191.34
#2014-12-10|1185.64
#2014-12-11|1167.98
#2014-12-12|1149.90
#2014-12-15|1147.27
#2014-12-16|1125.27
#2014-12-17|1141.67
#2014-12-18|1153.78
#2014-12-19|1163.56
#2014-12-22|1179.15
#2014-12-23|1167.67
#2014-12-24|1162.04
#2014-12-25|1161.88
#2014-12-26|1164.75
#2014-12-29|1168.90
#2014-12-30|1176.53
#2014-12-31|1182.46
#2015-01-01|1180.98
#2015-01-02|1179.15
#2015-01-05|1154.19
#2015-01-06|1135.22
#2015-01-07|1146.20
#2015-01-08|1169.60
#2015-01-09|1172.76
#2015-01-12|1167.00
#2015-01-13|1164.27
#2015-01-14|1167.41
#2015-01-15|1186.34
#2015-01-16|1192.84
#2015-01-19|1169.31
#2015-01-20|1192.23
#2015-01-21|1217.72
#2015-01-22|1228.95
#2015-01-23|1230.70
#2015-01-26|1221.18
#2015-01-27|1236.93
#2015-01-28|1240.79
#2015-01-29|1221.56
#2015-01-30|1196.54
#2015-02-02|1196.88
#2015-02-03|1203.26
#2015-02-04|1203.17
#2015-02-05|1206.79
#2015-02-06|1208.24
#2015-02-09|1197.66
#2015-02-10|1188.05
#2015-02-11|1176.07
#2015-02-12|1190.18
#2015-02-13|1209.67
#2015-02-16|1210.44
#2015-02-17|1209.07
#2015-02-18|1222.08
#2015-02-19|1223.12
#2015-02-20|1216.71
#2015-02-23|1214.74
#2015-02-24|1221.42
#2015-02-25|1232.62
#2015-02-26|1237.36
#2015-02-27|1240.63
#2015-03-02|1232.09
#2015-03-03|1235.09
#2015-03-04|1217.37
#2015-03-05|1219.43
#2015-03-06|1212.61
#2015-03-09|1181.13
#2015-03-10|1157.28
#2015-03-11|1160.64
#2015-03-12|1166.48
#2015-03-13|1146.34
#2015-03-16|1149.21
#2015-03-17|1170.14
#2015-03-18|1180.20
#2015-03-19|1183.63
#2015-03-20|1195.18
#2015-03-23|1208.16
#2015-03-24|1211.93
#2015-03-25|1204.35
#2015-03-26|1184.86
#2015-03-27|1173.88
#2015-03-30|1215.79
#2015-03-31|1222.10
#2015-04-01|1252.29
#2015-04-02|1261.56
#2015-04-03|1277.74
#2015-04-06|1285.00
#2015-04-07|1280.39
#2015-04-08|1298.15
#2015-04-09|1311.39
#2015-04-10|1320.66
#2015-04-13|1307.28
#2015-04-14|1299.19
#2015-04-15|1299.21
#2015-04-16|1316.50
#2015-04-17|1304.73
#2015-04-20|1278.68
#2015-04-21|1285.69
#2015-04-22|1306.14
#2015-04-23|1313.97
#2015-04-24|1313.94
#2015-04-27|1316.53
#2015-04-28|1327.25
#2015-04-29|1314.63
#2015-04-30|1302.06
#2015-05-01|1299.98
#2015-05-04|1293.69
#2015-05-05|1291.72
#2015-05-06|1270.01
#2015-05-07|1244.44
#2015-05-08|1276.49
#2015-05-11|1286.73
#2015-05-12|1267.55
#2015-05-13|1278.59
#2015-05-14|1277.56
#2015-05-15|1289.48
#2015-05-18|1294.88
#2015-05-19|1292.83
#2015-05-20|1301.19
#2015-05-21|1297.79
#2015-05-22|1303.51
#2015-05-25|1290.04
#2015-05-26|1275.20
#2015-05-27|1266.37
#2015-05-28|1255.62
#2015-05-29|1248.82
#2015-06-01|1251.37
#2015-06-02|1243.46
#2015-06-03|1243.36
#2015-06-04|1238.04
#2015-06-05|1226.12
#2015-06-08|1225.64
#2015-06-09|1221.55
#2015-06-10|1232.82
#2015-06-11|1213.21
#2015-06-12|1223.48
#2015-06-15|1221.86
#2015-06-16|1214.22
#2015-06-17|1220.81
#2015-06-18|1235.15
#2015-06-19|1237.11
#2015-06-22|1256.08
#2015-06-23|1262.85
#2015-06-24|1263.35
#2015-06-25|1272.16
#2015-06-26|1261.58
#2015-06-29|1231.07
#2015-06-30|1256.98
#2015-07-01|1261.17
#2015-07-02|1261.62
#2015-07-03|1255.99
#2015-07-06|1228.38
#2015-07-07|1209.88
#2015-07-08|1176.97
#2015-07-09|1191.28
#2015-07-10|1209.69
#2015-07-13|1228.35
#2015-07-14|1229.85
#2015-07-15|1231.86
#2015-07-16|1242.54
#2015-07-17|1239.47
#2015-07-20|1227.37
#2015-07-21|1227.30
#2015-07-22|1226.24
#2015-07-23|1213.88
#2015-07-24|1197.05
#2015-07-27|1166.27
#2015-07-28|1160.74
#2015-07-29|1175.49
#2015-07-30|1170.64
#2015-07-31|1176.95
#2015-08-03|1164.88
#2015-08-04|1163.16
#2015-08-05|1157.52
#2015-08-06|1152.33
#2015-08-07|1150.48
#2015-08-10|1160.59
#2015-08-11|1140.10
#2015-08-12|1111.39
#2015-08-13|1110.91
#2015-08-14|1127.69
#2015-08-17|1115.39
#2015-08-18|1103.99
#2015-08-19|1089.83
#2015-08-20|1074.43
#2015-08-21|1043.32
#2015-08-24| 982.85
#2015-08-25| 997.78
#2015-08-26| 988.41
#2015-08-27|1035.55
#2015-08-28|1037.49
#2015-08-31|1020.36
#2015-09-01| 993.05
#2015-09-02| 979.46
#2015-09-03| 992.99
#2015-09-04| 972.39
#2015-09-07| 964.07
#2015-09-08| 978.49
#2015-09-09|1004.91
#2015-09-10| 997.52
#2015-09-11|1000.31
#2015-09-14|1010.55
#2015-09-15|1009.71
#2015-09-16|1026.72
#2015-09-17|1027.60
#2015-09-18|1029.77
#2015-09-21|1015.07
#2015-09-22| 994.11
#2015-09-23| 979.63
#2015-09-24| 972.22
#2015-09-25| 982.55
#2015-09-28| 970.90
#2015-09-29| 980.09
#2015-09-30| 998.82
#2015-10-01| 994.78
#2015-10-02|1010.24
#2015-10-05|1043.10
#2015-10-06|1051.70
#2015-10-07|1081.67
#2015-10-08|1071.07
#2015-10-09|1087.33
#2015-10-12|1089.17
#2015-10-13|1076.25
#2015-10-14|1070.03
#2015-10-15|1081.51
#2015-10-16|1086.18
#2015-10-19|1091.14
#2015-10-20|1085.81
#2015-10-21|1077.26
#2015-10-22|1084.01
#2015-10-23|1097.51
#2015-10-26|1098.46
#2015-10-27|1083.57
#2015-10-28|1077.17
#2015-10-29|1062.17
#2015-10-30|1063.49
#2015-11-02|1055.05
#2015-11-03|1073.56
#2015-11-04|1084.82
#2015-11-05|1083.69
#2015-11-06|1072.26
#2015-11-09|1063.51
#2015-11-10|1052.55
#2015-11-11|1060.24
#2015-11-12|1054.68
#2015-11-13|1041.76
#2015-11-16|1034.30
#2015-11-17|1049.03
#2015-11-18|1042.15
#2015-11-19|1064.26
#2015-11-20|1070.02
#2015-11-23|1061.78
#2015-11-24|1068.73
#2015-11-25|1060.34
#2015-11-26|1059.22
#2015-11-27|1044.16
#2015-11-30|1020.36
#2015-12-01|1038.06
#2015-12-02|1032.00
#2015-12-03|1034.65
#2015-12-04|1015.54
#2015-12-07|1014.24
#2015-12-08| 999.10
#2015-12-09|1004.38
#2015-12-10| 998.03
#2015-12-11| 973.95
#2015-12-14| 982.55
#2015-12-15| 993.61
#2015-12-16| 999.41
#2015-12-17|1021.17
#2015-12-18|1004.89
#2015-12-21|1004.03
#2015-12-22|1003.41
#2015-12-23|1020.48
#2015-12-24|1023.11
#2015-12-25|1023.51
#2015-12-28|1020.89
#2015-12-29|1023.63
#2015-12-30|1006.23
#2015-12-31|1018.71
#2016-01-01|1018.03
#2016-01-04| 974.64
#2016-01-05| 979.87
#2016-01-06| 973.62
#2016-01-07| 942.27
#2016-01-08| 946.63
#2016-01-11| 923.12
#2016-01-12| 917.68
#2016-01-13| 923.30
#2016-01-14| 916.46
#2016-01-15| 893.00
#2016-01-18| 885.42
#2016-01-19| 898.50
#2016-01-20| 875.96
#2016-01-21| 868.25
#2016-01-22| 893.99
#2016-01-25| 897.73
#2016-01-26| 894.32
#2016-01-27| 898.37
#2016-01-28| 899.83
#2016-01-29| 934.22
#2016-02-01| 936.04
#2016-02-02| 914.78
#2016-02-03| 913.12
#2016-02-04| 931.80
#2016-02-05| 927.61
#2016-02-08| 918.26
#2016-02-09| 910.62
#2016-02-10| 901.21
#2016-02-11| 867.99
#2016-02-12| 874.37
#2016-02-15| 891.15
#2016-02-16| 887.97
#2016-02-17| 896.86
#2016-02-18| 902.93
#2016-02-19| 897.00
#2016-02-22| 911.70
#2016-02-23| 899.74
#2016-02-24| 886.16
#2016-02-25| 888.78
#2016-02-26| 893.27
#2016-02-29| 901.04
#2016-03-01| 927.19
#2016-03-02| 956.31
#2016-03-03| 982.38
#2016-03-04|1010.30
#2016-03-07|1007.06
#2016-03-08|1003.76
#2016-03-09|1005.76
#2016-03-10|1019.23
#2016-03-11|1028.51
#2016-03-14|1027.60
#2016-03-15| 994.53
#2016-03-16| 991.40
#2016-03-17|1033.34
#2016-03-18|1049.12
#2016-03-21|1071.85
#2016-03-22|1069.84
#2016-03-23|1054.66
#2016-03-24|1043.68
#2016-03-25|1043.26
#2016-03-28|1047.69
#2016-03-29|1044.90
#2016-03-30|1068.55
#2016-03-31|1070.52
#2016-04-01|1063.65
#2016-04-04|1057.68
#2016-04-05|1042.72
#2016-04-06|1033.09
#2016-04-07|1025.20
#2016-04-08|1048.88
#2016-04-11|1063.22
#2016-04-12|1075.89
#2016-04-13|1101.06
#2016-04-14|1102.15
#2016-04-15|1098.86
#2016-04-18|1096.06
#2016-04-19|1107.21
#2016-04-20|1105.75
#2016-04-21|1109.72
#2016-04-22|1096.68
#2016-04-25|1083.36
#2016-04-26|1097.26
#2016-04-27|1102.03
#2016-04-28|1098.80
#2016-04-29|1092.20
#2016-05-02|1090.95
#2016-05-03|1071.01
#2016-05-04|1071.53
#2016-05-05|1070.46
#2016-05-06|1062.12
#2016-05-09|1067.14
#2016-05-10|1087.30
#2016-05-11|1085.70
#2016-05-12|1090.88
#2016-05-13|1069.19
#2016-05-16|1073.62
#2016-05-17|1075.29
#2016-05-18|1063.59
#2016-05-19|1040.87
#2016-05-20|1043.14
#2016-05-23|1040.85
#2016-05-24|1044.81
#2016-05-25|1055.30
#2016-05-26|1063.73
#2016-05-27|1076.54
#2016-05-30|1074.31
#2016-05-31|1076.82
#2016-06-01|1077.41
#2016-06-02|1084.84
#2016-06-03|1100.31
#2016-06-06|1105.83
#2016-06-07|1118.54
#2016-06-08|1132.57
#2016-06-09|1123.11
#2016-06-10|1098.77
#2016-06-13|1078.82
#2016-06-14|1068.41
#2016-06-15|1077.93
#2016-06-16|1069.07
#2016-06-17|1085.34
#2016-06-20|1102.17
#2016-06-21|1107.46
#2016-06-22|1113.70
#2016-06-23|1125.65
#2016-06-24|1094.45
#2016-06-27|1076.81
#2016-06-28|1096.23
#2016-06-29|1124.65
#2016-06-30|1145.62
#2016-07-01|1142.27
#2016-07-04|1146.73
#2016-07-05|1132.08
#2016-07-06|1119.81
#2016-07-07|1130.73
#2016-07-08|1140.84
#2016-07-11|1164.98
#2016-07-12|1180.64
#2016-07-13|1180.14
#2016-07-14|1198.47
#2016-07-15|1204.57
#2016-07-18|1201.73
#2016-07-19|1195.56
#2016-07-20|1192.09
#2016-07-21|1189.32
#2016-07-22|1193.10
#2016-07-25|1197.29
#2016-07-26|1196.65
#2016-07-27|1202.65
#2016-07-28|1206.74
#2016-07-29|1206.43
#2016-08-01|1212.22
#2016-08-02|1195.20
#2016-08-03|1183.08
#2016-08-04|1199.84
#2016-08-05|1215.43
#2016-08-08|1227.43
#2016-08-09|1230.47
#2016-08-10|1228.82
#2016-08-11|1249.01
#2016-08-12|1257.25
#2016-08-15|1264.45
#2016-08-16|1258.38
#2016-08-17|1249.43
#2016-08-18|1250.01
#2016-08-19|1237.20
#2016-08-22|1231.77
#2016-08-23|1233.53
#2016-08-24|1225.55
#2016-08-25|1220.98
#2016-08-26|1231.02
#2016-08-29|1224.59
#2016-08-30|1232.58
#2016-08-31|1230.96
#2016-09-01|1226.60
#2016-09-02|1244.84
#2016-09-05|1246.66
#2016-09-06|1267.11
#2016-09-07|1268.18
#2016-09-08|1269.49
#2016-09-09|1239.44
#2016-09-12|1216.67
#2016-09-13|1199.20
#2016-09-14|1195.51
#2016-09-15|1210.22
#2016-09-16|1204.78
#2016-09-19|1218.10
#2016-09-20|1221.20
#2016-09-21|1225.45
#2016-09-22|1248.33
#2016-09-23|1242.42
#2016-09-26|1227.03
#2016-09-27|1229.40
#2016-09-28|1234.81
#2016-09-29|1220.43
#2016-09-30|1218.16
#2016-10-03|1241.04
#2016-10-04|1244.18
#2016-10-05|1243.62
#2016-10-06|1246.89
#2016-10-07|1246.60
#2016-10-10|1245.38
#2016-10-11|1237.15
#2016-10-12|1235.62
#2016-10-13|1213.39
#2016-10-14|1220.90
#2016-10-17|1212.56
#2016-10-18|1241.60
#2016-10-19|1243.37
#2016-10-20|1248.48
#2016-10-21|1244.42
#2016-10-24|1253.94
#2016-10-25|1249.83
#2016-10-26|1243.77
#2016-10-27|1245.03
#2016-10-28|1245.27
#2016-10-31|1251.82
#2016-11-01|1247.07
#2016-11-02|1234.35
#2016-11-03|1225.82
#2016-11-04|1215.80
#2016-11-07|1231.33
#2016-11-08|1239.85
#2016-11-09|1203.57
#2016-11-10|1176.29
#2016-11-11|1137.94
#2016-11-14|1137.42
#2016-11-15|1123.28
#2016-11-16|1135.98
#2016-11-17|1130.64
#2016-11-18|1128.39
#2016-11-21|1125.85
#2016-11-22|1144.97
#2016-11-23|1132.59
#2016-11-24|1132.11
#2016-11-25|1140.63
#2016-11-28|1143.95
#2016-11-29|1141.87
#2016-11-30|1152.79
#2016-12-01|1135.80
#2016-12-02|1123.57
#2016-12-05|1114.93
#2016-12-06|1128.23
#2016-12-07|1137.41
#2016-12-08|1150.18
#2016-12-09|1142.99
#2016-12-12|1129.05
#2016-12-13|1132.62
#2016-12-14|1121.21
#2016-12-15|1102.17
#2016-12-16|1108.01
#2016-12-19|1096.83
#2016-12-20|1092.01
#2016-12-21|1097.50
#2016-12-22|1085.09
#2016-12-23|1092.42
#2016-12-26|1091.70
#2016-12-27|1093.49
#2016-12-28|1106.18
#2016-12-29|1121.22
#2016-12-30|1129.52
#2017-01-02|1122.32
#2017-01-03|1127.40
#2017-01-04|1135.44
#2017-01-05|1145.62
#2017-01-06|1144.25
#2017-01-09|1143.72
#2017-01-10|1146.90
#2017-01-11|1147.88
#2017-01-12|1162.96
#2017-01-13|1165.26
#2017-01-16|1161.47
#2017-01-17|1165.72
#2017-01-18|1167.80
#2017-01-19|1164.42
#2017-01-20|1159.36
#2017-01-23|1176.17
#2017-01-24|1183.64
#2017-01-25|1199.07
#2017-01-26|1205.78
#2017-01-27|1214.70
#2017-01-30|1214.95
#2017-01-31|1213.48
#2017-02-01|1230.74
#2017-02-02|1234.56
#2017-02-03|1240.04
#2017-02-06|1248.48
#2017-02-07|1248.93
#2017-02-08|1256.08
#2017-02-09|1262.38
#2017-02-10|1266.58
#2017-02-13|1272.93
#2017-02-14|1269.72
#2017-02-15|1288.75
#2017-02-16|1292.74
#2017-02-17|1290.36
#2017-02-20|1294.00
#2017-02-21|1301.23
#2017-02-22|1302.74
#2017-02-23|1301.93
#2017-02-24|1288.84
#2017-02-27|1282.85
#2017-02-28|1282.34
#2017-03-01|1288.51
#2017-03-02|1283.68
#2017-03-03|1271.99
#2017-03-06|1274.47
#2017-03-07|1274.09
#2017-03-08|1268.56
#2017-03-09|1256.12
#2017-03-10|1264.15
#2017-03-13|1274.06
#2017-03-14|1291.05
#2017-03-15|1302.51
#2017-03-16|1325.29
#2017-03-17|1324.32
#2017-03-20|1334.61
#2017-03-21|1328.87
#2017-03-22|1320.81
#2017-03-23|1321.22
#2017-03-24|1328.93
#2017-03-27|1326.91
#2017-03-28|1336.83
#2017-03-29|1345.91
#2017-03-30|1342.13
#2017-03-31|1326.94
#2017-04-03|1344.68
#2017-04-04|1348.22
#2017-04-05|1343.01
#2017-04-06|1331.77
#2017-04-07|1334.00
#2017-04-10|1327.10
#2017-04-11|1329.90
#2017-04-12|1332.31
#2017-04-13|1337.03
#2017-04-14|1335.34
#2017-04-17|1345.01
#2017-04-18|1342.24
#2017-04-19|1333.49
#2017-04-20|1342.80
#2017-04-21|1340.91
#2017-04-24|1359.91
#2017-04-25|1371.48
#2017-04-26|1375.68
#2017-04-27|1368.62
#2017-04-28|1362.92
#2017-05-01|1365.22
#2017-05-02|1384.62
#2017-05-03|1379.10
#2017-05-04|1369.89
#2017-05-05|1362.70
#2017-05-08|1358.01
#2017-05-09|1356.86
#2017-05-10|1376.33
#2017-05-11|1381.25
#2017-05-12|1380.88
#2017-05-15|1396.78
#2017-05-16|1402.29
#2017-05-17|1389.35
#2017-05-18|1324.47
#2017-05-19|1326.89
#2017-05-22|1318.85
#2017-05-23|1320.34
#2017-05-24|1324.08
#2017-05-25|1331.28
#2017-05-26|1346.89
#2017-05-29|1352.29
#2017-05-30|1352.47
#2017-05-31|1349.82
#2017-06-01|1348.10
#2017-06-02|1359.50
#2017-06-05|1356.82
#2017-06-06|1350.44
#2017-06-07|1357.28
#2017-06-08|1362.75
#2017-06-09|1363.54
#2017-06-12|1355.32
#2017-06-13|1361.84
#2017-06-14|1368.41
#2017-06-15|1359.51
#2017-06-16|1361.19
#2017-06-19|1370.76
#2017-06-20|1356.80
#2017-06-21|1356.38
#2017-06-22|1358.49
#2017-06-23|1353.95
#2017-06-26|1364.45
#2017-06-27|1356.14
#2017-06-28|1355.91
#2017-06-29|1364.35
#2017-06-30|1358.38
#2017-07-03|1361.66
#2017-07-04|1364.88
#2017-07-05|1364.69
#2017-07-06|1367.63
#2017-07-07|1358.98
#2017-07-10|1367.54
#2017-07-11|1374.79
#2017-07-12|1393.58
#2017-07-13|1413.32
#2017-07-14|1418.93
#2017-07-17|1424.43
#2017-07-18|1420.78
#2017-07-19|1430.14
#2017-07-20|1435.60
#2017-07-21|1434.76
#2017-07-24|1433.39
#2017-07-25|1432.87
#2017-07-26|1432.05
#2017-07-27|1457.06
#2017-07-28|1466.07
#2017-07-31|1470.10
#2017-08-01|1485.79
#2017-08-02|1489.07
#2017-08-03|1476.27
#2017-08-04|1480.74
#2017-08-07|1492.24
#2017-08-08|1489.82
#2017-08-09|1472.10
#2017-08-10|1448.09
#2017-08-11|1435.82
#2017-08-14|1451.14
#2017-08-15|1447.17
#2017-08-16|1461.05
#2017-08-17|1462.18
#2017-08-18|1451.66
#2017-08-21|1452.57
#2017-08-22|1457.81
#2017-08-23|1472.60
#2017-08-24|1480.13
#2017-08-25|1485.85
#2017-08-28|1503.01
#2017-08-29|1483.94
#2017-08-30|1490.34
#2017-08-31|1494.64
#2017-09-01|1498.40
#2017-09-04|1491.38
#2017-09-05|1500.23
#2017-09-06|1509.45
#2017-09-07|1520.64
#2017-09-08|1523.11
#2017-09-11|1532.17
#2017-09-12|1532.91
#2017-09-13|1523.94
#2017-09-14|1523.10
#2017-09-15|1524.07
#2017-09-18|1540.26
#2017-09-19|1529.40
#2017-09-20|1534.04
#2017-09-21|1532.87
#2017-09-22|1517.31
#2017-09-25|1479.81
#2017-09-26|1476.50
#2017-09-27|1456.45
#2017-09-28|1460.94
#2017-09-29|1475.55
#2017-10-02|1473.71
#2017-10-03|1497.79
#2017-10-04|1507.58
#2017-10-05|1505.73
#2017-10-06|1503.14
#2017-10-09|1498.40
#2017-10-10|1508.06
#2017-10-11|1505.29
#2017-10-12|1514.12
#2017-10-13|1521.71
#2017-10-16|1523.33
#2017-10-17|1517.59
#2017-10-18|1520.08
#2017-10-19|1508.22
#2017-10-20|1508.67
#2017-10-23|1493.73
#2017-10-24|1487.81
#2017-10-25|1476.03
#2017-10-26|1471.49
#2017-10-27|1473.98
#2017-10-30|1471.21
#2017-10-31|1466.29
#2017-11-01|1484.19
#2017-11-02|1487.13
#2017-11-03|1487.44
#2017-11-06|1487.72
#2017-11-07|1471.27
#2017-11-08|1476.17
#2017-11-09|1472.49
#2017-11-10|1461.50
#2017-11-13|1444.81
#2017-11-14|1435.47
#2017-11-15|1424.29
#2017-11-16|1441.88
#2017-11-17|1461.89
#2017-11-20|1457.24
#2017-11-21|1473.97
#2017-11-22|1481.05
#2017-11-23|1478.13
#2017-11-24|1479.23
#2017-11-27|1481.90
#2017-11-28|1485.64
#2017-11-29|1477.26
#2017-11-30|1458.32
#2017-12-01|1450.98
#2017-12-04|1460.28
#2017-12-05|1461.14
#2017-12-06|1438.44
#2017-12-07|1430.00
#2017-12-08|1439.59
#2017-12-11|1453.65
#2017-12-12|1446.53
#2017-12-13|1441.74
#2017-12-14|1446.01
#2017-12-15|1456.16
#2017-12-18|1466.73
#2017-12-19|1467.51
#2017-12-20|1468.20
#2017-12-21|1473.30
#2017-12-22|1479.60
#2017-12-25|1479.35
#2017-12-26|1482.76
#2017-12-27|1484.23
#2017-12-28|1485.41
#2017-12-29|1493.67
#2018-01-01|1487.61
#2018-01-02|1508.41
#2018-01-03|1511.48
#2018-01-04|1524.45
#2018-01-05|1540.85
#2018-01-08|1554.79
#2018-01-09|1542.84
#2018-01-10|1539.80
#2018-01-11|1546.51
#2018-01-12|1552.30
#2018-01-15|1574.84
#2018-01-16|1566.84
#2018-01-17|1589.67
#2018-01-18|1606.49
#2018-01-19|1621.43
#2018-01-22|1629.81
#2018-01-23|1632.31
#2018-01-24|1672.14
#2018-01-25|1670.87
#2018-01-26|1678.02
#2018-01-29|1671.30
#2018-01-30|1650.55
#2018-01-31|1654.63
#2018-02-01|1652.23
#2018-02-02|1609.58
#2018-02-05|1568.06
#2018-02-06|1537.86
#2018-02-07|1536.44
#2018-02-08|1536.62
#2018-02-09|1499.81
#2018-02-12|1517.88
#2018-02-13|1523.95
#2018-02-14|1545.73
#2018-02-15|1563.82
#2018-02-16|1558.67
#2018-02-19|1551.05
#2018-02-20|1548.27
#2018-02-21|1564.00
#2018-02-22|1556.69
#2018-02-23|1579.80
#2018-02-26|1591.01
#2018-02-27|1572.28
#2018-02-28|1552.04
#2018-03-01|1550.41
#2018-03-02|1542.57
#2018-03-05|1545.55
#2018-03-06|1553.45
#2018-03-07|1537.71
#2018-03-08|1540.71
#2018-03-09|1554.75
#2018-03-12|1574.83
#2018-03-13|1582.38
#2018-03-14|1568.81
#2018-03-15|1560.11
#2018-03-16|1546.95
#2018-03-19|1529.77
#2018-03-20|1535.54
#2018-03-21|1541.67
#2018-03-22|1538.08
#2018-03-23|1517.75
#2018-03-26|1536.97
#2018-03-27|1540.46
#2018-03-28|1532.51
#2018-03-29|1537.34
#2018-03-30|1538.89
#2018-04-02|1544.80
#2018-04-03|1549.75
#2018-04-04|1527.43
#2018-04-05|1550.65
#2018-04-06|1551.07
#2018-04-09|1549.55
#2018-04-10|1548.72
#2018-04-11|1548.17
#2018-04-12|1554.98
#2018-04-13|1547.03
#2018-04-16|1541.18
#2018-04-17|1547.16
#2018-04-18|1557.18
#2018-04-19|1552.90
#2018-04-20|1529.24
#2018-04-23|1518.15
#2018-04-24|1528.53
#2018-04-25|1509.12
#2018-04-26|1515.49
#2018-04-27|1525.66
#2018-04-30|1537.53
#2018-05-01|1534.83
#2018-05-02|1519.97
#2018-05-03|1504.39
#2018-05-04|1494.64
#2018-05-07|1495.14
#2018-05-08|1488.62
#2018-05-09|1485.84
#2018-05-10|1492.25
#2018-05-11|1498.84
#2018-05-14|1497.04
#2018-05-15|1474.93
#2018-05-16|1471.40
#2018-05-17|1455.77
#2018-05-18|1443.11
#2018-05-21|1431.70
#2018-05-22|1449.78
#2018-05-23|1424.56
#2018-05-24|1433.24
#2018-05-25|1443.76
#2018-05-28|1444.12
#2018-05-29|1422.66
#2018-05-30|1420.71
#2018-05-31|1438.83
#2018-06-01|1444.40
#2018-06-04|1447.25
#2018-06-05|1433.05
#2018-06-06|1439.96
#2018-06-07|1432.41
#2018-06-08|1421.75
#2018-06-11|1426.48
#2018-06-12|1427.90
#2018-06-13|1412.98
#2018-06-14|1403.73
#2018-06-15|1387.25
#2018-06-18|1377.48
#2018-06-19|1368.02
#2018-06-20|1378.43
#2018-06-21|1366.43
#2018-06-22|1388.86
#2018-06-25|1373.73
#2018-06-26|1375.60
#2018-06-27|1347.12
#2018-06-28|1334.14
#2018-06-29|1353.42
#2018-07-02|1343.17
#2018-07-03|1342.96
#2018-07-04|1348.39
#2018-07-05|1344.23
#2018-07-06|1346.27
#2018-07-09|1360.80
#2018-07-10|1374.49
#2018-07-11|1360.83
#2018-07-12|1377.87
#2018-07-13|1384.88
#2018-07-16|1382.18
#2018-07-17|1395.60
#2018-07-18|1397.84
#2018-07-19|1388.10
#2018-07-20|1408.36
#2018-07-23|1409.93
#2018-07-24|1427.72
#2018-07-25|1443.50
#2018-07-26|1443.55
#2018-07-27|1451.67
#2018-07-30|1450.03
#2018-07-31|1432.23
#2018-08-01|1428.37
#2018-08-02|1405.85
#2018-08-03|1430.24
#2018-08-06|1422.19
#2018-08-07|1428.15
#2018-08-08|1430.20
#2018-08-09|1429.01
#2018-08-10|1411.31
#2018-08-13|1374.59
#2018-08-14|1386.41
#2018-08-15|1370.80
#2018-08-16|1357.29
#2018-08-17|1347.92
#2018-08-20|1362.54
#2018-08-21|1363.75
#2018-08-22|1364.78
#2018-08-23|1355.26
#2018-08-24|1356.01
#2018-08-27|1374.10
#2018-08-28|1374.17
#2018-08-29|1372.40
#2018-08-30|1348.72
#2018-08-31|1345.12
#2018-09-03|1332.17
#2018-09-04|1317.89
#2018-09-05|1304.70
#2018-09-06|1304.95
#2018-09-07|1307.84
#2018-09-10|1276.49
#2018-09-11|1254.75
#2018-09-12|1265.52
#2018-09-13|1273.27
#2018-09-14|1303.75
#2018-09-17|1286.06
#2018-09-18|1282.32
#2018-09-19|1283.11
#2018-09-20|1282.01
#2018-09-21|1290.45
#2018-09-24|1245.39
#2018-09-25|1250.20
#2018-09-26|1263.19
#2018-09-27|1254.52
#2018-09-28|1253.80
#2018-10-01|1257.49
#2018-10-02|1264.09
#2018-10-03|1268.18
#2018-10-04|1244.39
#2018-10-05|1213.01
#2018-10-08|1212.94
#2018-10-09|1222.50
#2018-10-10|1240.28
#2018-10-11|1194.40
#2018-10-12|1220.38
#2018-10-15|1219.65
#2018-10-16|1239.25
#2018-10-17|1222.92
#2018-10-18|1212.06
#2018-10-19|1190.19
#2018-10-22|1211.26
#2018-10-23|1201.57
#2018-10-24|1218.43
#2018-10-25|1212.35
#2018-10-26|1212.96
#2018-10-29|1217.50
#2018-10-30|1225.21
#2018-10-31|1255.83
#2018-11-01|1277.67
#2018-11-02|1311.17
#2018-11-05|1299.25
#2018-11-06|1296.61
#2018-11-07|1297.00
#2018-11-08|1291.13
#2018-11-09|1289.14
#2018-11-12|1276.79
#2018-11-13|1282.79
#2018-11-14|1293.47
#2018-11-15|1307.74
#2018-11-16|1332.70
#2018-11-19|1333.03
#2018-11-20|1314.43
#2018-11-21|1316.10
#2018-11-22|1312.66
#2018-11-23|1303.91
#2018-11-26|1301.43
#2018-11-27|1307.28
#2018-11-28|1332.21
#2018-11-29|1357.18
#2018-11-30|1361.99
#2018-12-03|1370.24
#2018-12-04|1362.42
#2018-12-05|1353.39
#2018-12-06|1327.37
#2018-12-07|1332.99
#2018-12-10|1291.76
#2018-12-11|1292.59
#2018-12-12|1318.78
#2018-12-13|1329.61
#2018-12-14|1315.49
#2018-12-17|1319.40
#2018-12-18|1321.52
#2018-12-19|1343.48
#2018-12-20|1343.11
#2018-12-21|1326.56
#2018-12-24|1313.41
#2018-12-25|1311.50
#2018-12-26|1315.00
#2018-12-27|1320.43
#2018-12-28|1346.03
#2018-12-31|1349.88
#2019-01-01|1357.42
#2019-01-02|1353.74
#2019-01-03|1352.02
#2019-01-04|1372.59
#2019-01-07|1377.28
#2019-01-08|1370.07
#2019-01-09|1385.20
#2019-01-10|1388.03
#2019-01-11|1388.07
#2019-01-14|1381.43
#2019-01-15|1392.91
#2019-01-16|1392.74
#2019-01-17|1394.59
#2019-01-18|1397.75
#2019-01-21|1396.77
#2019-01-22|1383.98
#2019-01-23|1385.06
#2019-01-24|1401.36
#2019-01-25|1402.67
#2019-01-28|1386.01
#2019-01-29|1384.08
#2019-01-30|1381.98
#2019-01-31|1402.31
#2019-02-01|1417.91
#2019-02-04|1415.95
#2019-02-05|1415.59
#2019-02-06|1409.25
#2019-02-07|1403.13
#2019-02-08|1398.13
#2019-02-11|1390.55
#2019-02-12|1392.39
#2019-02-13|1398.20
#2019-02-14|1399.91
#2019-02-15|1383.41
#2019-02-18|1384.87
#2019-02-19|1391.51
#2019-02-20|1408.82
#2019-02-21|1419.19
#2019-02-22|1439.47
#2019-02-25|1458.76
#2019-02-26|1444.20
#2019-02-27|1432.00
#2019-02-28|1423.71
#2019-03-01|1430.20
#2019-03-04|1430.75
#2019-03-05|1441.11
#2019-03-06|1444.77
#2019-03-07|1433.09
#2019-03-08|1424.15
#2019-03-11|1448.55
#2019-03-12|1467.95
#2019-03-13|1471.73
#2019-03-14|1466.76
#2019-03-15|1483.80
#2019-03-18|1502.27
#2019-03-19|1498.57
#2019-03-20|1494.19
#2019-03-21|1488.34
#2019-03-22|1466.03
#2019-03-25|1450.74
#2019-03-26|1457.77
#2019-03-27|1432.89
#2019-03-28|1451.99
#2019-03-29|1472.68
#2019-04-01|1481.35
#2019-04-02|1492.40
#2019-04-03|1503.67
#2019-04-04|1505.98
#2019-04-05|1517.82
#2019-04-08|1505.73
#2019-04-09|1506.24
#2019-04-10|1498.68
#2019-04-11|1492.26
#2019-04-12|1484.05
#2019-04-15|1478.31
#2019-04-16|1483.87
#2019-04-17|1482.21
#2019-04-18|1474.90
#2019-04-19|1475.06
#2019-04-22|1454.15
#2019-04-23|1453.80
#2019-04-24|1464.18
#2019-04-25|1453.12
#2019-04-26|1461.93
#2019-04-29|1459.26
#2019-04-30|1459.34
#2019-05-01|1461.52
#2019-05-02|1464.18
#2019-05-03|1466.17
#2019-05-06|1431.49
#2019-05-07|1425.38
#2019-05-08|1412.85
#2019-05-09|1393.15
#2019-05-10|1396.46
#2019-05-13|1382.20
#2019-05-14|1382.33
#2019-05-15|1382.15
#2019-05-16|1383.10
#2019-05-17|1392.63
#2019-05-20|1440.47
#2019-05-21|1453.13
#2019-05-22|1458.14
#2019-05-23|1438.19
#2019-05-24|1452.08
#2019-05-27|1466.27
#2019-05-28|1463.60
#2019-05-29|1466.31
#2019-05-30|1487.26
#2019-05-31|1493.53
#2019-06-03|1513.62
#2019-06-04|1512.35
#2019-06-05|1507.45
#2019-06-06|1494.94
#2019-06-07|1504.55
#2019-06-10|1503.61
#2019-06-11|1518.80
#2019-06-12|1507.38
#2019-06-13|1508.17
#2019-06-14|1486.26
#2019-06-17|1475.10
#2019-06-18|1494.48
#2019-06-19|1508.74
#2019-06-20|1534.42
#2019-06-21|1533.96
#2019-06-24|1537.29
#2019-06-25|1531.65
#2019-06-26|1538.41
#2019-06-27|1551.98
#2019-06-28|1550.07
#2019-07-01|1570.97
#2019-07-02|1574.99
#2019-07-03|1580.44
#2019-07-04|1598.64
#2019-07-05|1600.58
#2019-07-08|1569.15
#2019-07-09|1573.18
#2019-07-10|1575.65
#2019-07-11|1586.20
#2019-07-12|1571.52
#2019-07-15|1576.21
#2019-07-16|1582.35
#2019-07-17|1582.67
#2019-07-18|1592.81
#2019-07-19|1581.67
#2019-07-22|1550.89
#2019-07-23|1534.99
#2019-07-24|1541.55
#2019-07-25|1533.24
#2019-07-26|1536.98
#2019-07-29|1530.74
#2019-07-30|1522.11
#2019-07-31|1514.58
#2019-08-01|1497.33
#2019-08-02|1479.66
#2019-08-05|1445.98
#2019-08-06|1460.79
#2019-08-07|1461.48
#2019-08-08|1481.58
#2019-08-09|1492.54
#2019-08-12|1479.55
#2019-08-13|1448.41
#2019-08-14|1440.57
#2019-08-15|1440.36
#2019-08-16|1448.17
#2019-08-19|1453.13
#2019-08-20|1441.63
#2019-08-21|1436.98
#2019-08-22|1408.91
#2019-08-23|1410.82
#2019-08-26|1417.33
#2019-08-27|1429.85
#2019-08-28|1429.83
#2019-08-29|1419.20
#2019-08-30|1444.55
#2019-09-02|1442.80
#2019-09-03|1407.68
#2019-09-04|1431.72
#2019-09-05|1441.62
#2019-09-06|1458.91
#2019-09-09|1459.65
#2019-09-10|1457.66
#2019-09-11|1474.42
#2019-09-12|1488.40
#2019-09-13|1490.41
#2019-09-16|1472.49
#2019-09-17|1449.27
#2019-09-18|1460.76
#2019-09-19|1443.86
#2019-09-20|1482.86
#2019-09-23|1519.71
#2019-09-24|1506.59
#2019-09-25|1485.26
#2019-09-26|1500.92
#2019-09-27|1492.50
#2019-09-30|1460.32
#2019-10-01|1451.00
#2019-10-02|1442.85
#2019-10-03|1440.06
#2019-10-04|1447.11
#2019-10-07|1432.76
#2019-10-08|1430.40
#2019-10-09|1446.73
#2019-10-10|1437.75
#2019-10-11|1455.59
#2019-10-14|1459.28
#2019-10-15|1452.58
#2019-10-16|1467.90
#2019-10-17|1493.79
#2019-10-18|1497.63
#2019-10-21|1501.95
#2019-10-22|1518.47
#2019-10-23|1525.05
#2019-10-24|1527.59
#2019-10-25|1517.83
#2019-10-28|1528.34
#2019-10-29|1534.52
#2019-10-30|1527.68
#2019-10-31|1531.82
#2019-11-01|1550.55
#2019-11-04|1571.08
#2019-11-05|1580.35
#2019-11-06|1576.10
#2019-11-07|1588.97
#2019-11-08|1572.89
#2019-11-11|1572.59
#2019-11-12|1567.34
#2019-11-13|1542.98
#2019-11-14|1548.42
#2019-11-15|1549.34
#2019-11-18|1551.57
#2019-11-19|1546.73
#2019-11-20|1548.24
#2019-11-21|1546.48
#2019-11-22|1559.81
#2019-11-25|1567.42
#2019-11-26|1556.30
#2019-11-27|1571.18
#2019-11-28|1572.38
#2019-11-29|1561.06
#2019-12-02|1559.03
#2019-12-03|1563.55
#2019-12-04|1572.26
#2019-12-05|1572.71
#2019-12-06|1558.33
#2019-12-09|1567.87
#2019-12-10|1561.22
#2019-12-11|1575.71
#2019-12-12|1586.00
#2019-12-13|1607.57
#2019-12-16|1609.56
#2019-12-17|1641.32
#2019-12-18|1649.34
#2019-12-19|1638.73
#2019-12-20|1637.27
#2019-12-23|1634.38
#2019-12-24|1631.11
#2019-12-25|1631.07
#2019-12-26|1635.80
#2019-12-27|1640.11
#2019-12-30|1645.54
#2019-12-31|1636.38
#2020-01-01|1638.09
#2020-01-02|1666.29
#2020-01-03|1647.47
#2020-01-06|1610.18
#2020-01-07|1619.64
#2020-01-08|1614.35
#2020-01-09|1641.82
#2020-01-10|1644.78
#2020-01-13|1652.83
#2020-01-14|1658.68
#2020-01-15|1643.49
#2020-01-16|1640.70
#2020-01-17|1641.01
#2020-01-20|1630.43
#2020-01-21|1614.68
#2020-01-22|1622.45
#2020-01-23|1625.03
#2020-01-24|1627.09
#2020-01-27|1596.60
#2020-01-28|1611.23
#2020-01-29|1606.54
#2020-01-30|1579.45
#2020-01-31|1571.91
#2020-02-03|1546.52
#2020-02-04|1586.22
#2020-02-05|1600.53
#2020-02-06|1625.03
#2020-02-07|1606.37
#2020-02-10|1609.33
#2020-02-11|1621.83
#2020-02-12|1625.73
#2020-02-13|1615.80
#2020-02-14|1612.94
#2020-02-17|1612.63
#2020-02-18|1596.89
#2020-02-19|1622.10
#2020-02-20|1618.97
#2020-02-21|1615.15
#2020-02-24|1578.07
#2020-02-25|1579.01
#2020-02-26|1548.04
#2020-02-27|1524.99
#2020-02-28|1475.62
#2020-03-02|1481.92
#2020-03-03|1489.57
#2020-03-04|1480.03
#2020-03-05|1468.18
#2020-03-06|1419.01
#2020-03-09|1322.17
#2020-03-10|1347.96
#2020-03-11|1325.98
#2020-03-12|1203.24
#2020-03-13|1275.11
#2020-03-16|1143.97
#2020-03-17|1111.08
#2020-03-18|1026.08
#2020-03-19| 977.85
#2020-03-20|1031.45
#2020-03-23| 897.10
#2020-03-24| 941.09
#2020-03-25|1003.59
#2020-03-26|1063.80
#2020-03-27|1044.23
#2020-03-30| 987.87
#2020-03-31| 991.65
#2020-04-01| 960.64
#2020-04-02| 972.38
#2020-04-03| 944.17
#2020-04-06| 962.75
#2020-04-07|1002.77
#2020-04-08|1012.91
#2020-04-09|1062.00
#2020-04-10|1066.21
#2020-04-13|1041.94
#2020-04-14|1050.66
#2020-04-15|1031.89
#2020-04-16|1029.84
#2020-04-17|1059.35
#2020-04-20|1059.12
#2020-04-21|1020.04
#2020-04-22|1029.71
#2020-04-23|1029.77
#2020-04-24| 975.17
#2020-04-27|1001.36
#2020-04-28|1054.55
#2020-04-29|1096.43
#2020-04-30|1112.34
#2020-05-01|1107.14
#2020-05-04|1034.97
#2020-05-05|1032.89
#2020-05-06|1036.88
#2020-05-07|1017.37
#2020-05-08|1025.63
#2020-05-11|1015.77
#2020-05-12|1016.64
#2020-05-13|1026.13
#2020-05-14|1007.51
#2020-05-15|1007.25
#2020-05-18| 989.17
#2020-05-19| 997.62
#2020-05-20|1021.99
#2020-05-21|1033.84
#2020-05-22|1003.66
#2020-05-25|1023.78
#2020-05-26|1027.78
#2020-05-27|1052.17
#2020-05-28|1055.93
#2020-05-29|1058.04
#2020-06-01|1098.85
#2020-06-02|1150.40
#2020-06-03|1187.74
#2020-06-04|1169.72
#2020-06-05|1190.11
#2020-06-08|1218.06
#2020-06-09|1218.00
#2020-06-10|1219.38
#2020-06-11|1197.69
#2020-06-12|1193.96
#2020-06-15|1159.25
#2020-06-16|1180.16
#2020-06-17|1182.03
#2020-06-18|1206.38
#2020-06-19|1222.24
#2020-06-22|1239.59
#2020-06-23|1264.88
#2020-06-24|1238.01
#2020-06-25|1238.28
#2020-06-26|1213.59
#2020-06-29|1212.66
#2020-06-30|1211.35
#2020-07-01|1247.16
#2020-07-02|1280.67
#2020-07-03|1289.63
#2020-07-06|1320.79
#2020-07-07|1328.18
#2020-07-08|1342.08
#2020-07-09|1356.48
#2020-07-10|1336.57
#2020-07-13|1327.94
#2020-07-14|1300.93
#2020-07-15|1312.33
#2020-07-16|1307.31
#2020-07-17|1326.11
#2020-07-20|1355.88
#2020-07-21|1370.57
#2020-07-22|1378.85
#2020-07-23|1367.73
#2020-07-24|1344.77
#2020-07-27|1351.57
#2020-07-28|1355.66
#2020-07-29|1368.85
#2020-07-30|1338.32
#2020-07-31|1325.50
#2020-08-03|1309.39
#2020-08-04|1312.51
#2020-08-05|1320.00
#2020-08-06|1328.74
#2020-08-07|1316.09
#2020-08-10|1321.63
#2020-08-11|1323.29
#2020-08-12|1315.64
#2020-08-13|1319.42
#2020-08-14|1307.36
#2020-08-17|1301.50
#2020-08-18|1326.12
#2020-08-19|1319.56
#2020-08-20|1297.54
#2020-08-21|1303.60
#2020-08-24|1319.82
#2020-08-25|1326.05
#2020-08-26|1323.95
#2020-08-27|1338.06
#2020-08-28|1362.97
#2020-08-31|1320.40
#2020-09-01|1355.80
#2020-09-02|1347.30
#2020-09-03|1335.59
#2020-09-04|1323.18
#2020-09-07|1316.24
#2020-09-08|1300.93
#2020-09-09|1306.43
#2020-09-10|1303.58
#2020-09-11|1299.69
#2020-09-14|1302.67
#2020-09-15|1305.11
#2020-09-16|1315.35
#2020-09-17|1302.47
#2020-09-18|1290.82
#2020-09-21|1258.54
#2020-09-22|1252.43
#2020-09-23|1233.20
#2020-09-24|1217.32
#2020-09-25|1227.85
#2020-09-28|1238.52
#2020-09-29|1234.45
#2020-09-30|1247.55
#2020-10-01|1271.53
#2020-10-02|1266.60
#2020-10-05|1274.50
#2020-10-06|1310.83
#2020-10-07|1296.76
#2020-10-08|1310.32
#2020-10-09|1315.01
#2020-10-12|1320.54
#2020-10-13|1305.26
#2020-10-14|1326.58
#2020-10-15|1301.89
#2020-10-16|1303.30
#2020-10-19|1327.67
#2020-10-20|1339.50
#2020-10-21|1347.00
#2020-10-22|1348.81
#2020-10-23|1347.56
#2020-10-26|1346.27
#2020-10-27|1330.50
#2020-10-28|1288.18
#2020-10-29|1282.77
#2020-10-30|1267.78
#2020-11-02|1298.19
#2020-11-03|1326.31
#2020-11-04|1331.17
#2020-11-05|1373.64
#2020-11-06|1394.98
#2020-11-09|1420.03
#2020-11-10|1452.30
#2020-11-11|1476.23
#2020-11-12|1466.75
#2020-11-13|1455.60
#2020-11-16|1466.96
#2020-11-17|1487.81
#2020-11-18|1508.17
#2020-11-19|1497.57
#2020-11-20|1501.82
#2020-11-23|1493.98
#2020-11-24|1499.19
#2020-11-25|1493.84
#2020-11-26|1515.43
#2020-11-27|1523.02
#2020-11-30|1506.41
#2020-12-01|1542.23
#2020-12-02|1545.56
#2020-12-03|1557.31
#2020-12-04|1553.54
#2020-12-07|1566.74
#2020-12-08|1568.24
#2020-12-09|1556.00
#2020-12-10|1557.66
#2020-12-11|1565.62
#2020-12-14|1568.83
#2020-12-15|1595.78
#2020-12-16|1624.59
#2020-12-17|1650.91
#2020-12-18|1637.26
#2020-12-21|1598.03
#2020-12-22|1599.11
#2020-12-23|1599.77
#2020-12-24|1617.40
#2020-12-25|1618.77
#2020-12-28|1625.93
#2020-12-29|1650.16
#2020-12-30|1658.56
#2020-12-31|1670.55
#2021-01-01|1672.83
#2021-01-04|1667.16
#2021-01-05|1667.94
#2021-01-06|1660.27
#2021-01-07|1682.76
#2021-01-08|1694.28
#2021-01-11|1682.54
#2021-01-12|1708.51
#2021-01-13|1699.64
#2021-01-14|1706.03
#2021-01-15|1676.00
#2021-01-18|1667.31
#2021-01-19|1708.83
#2021-01-20|1710.20
#2021-01-21|1692.68
#2021-01-22|1654.90
#2021-01-25|1651.69
#2021-01-26|1653.00
#2021-01-27|1622.03
#2021-01-28|1617.93
#2021-01-29|1589.68
#2021-02-01|1657.90
#2021-02-02|1699.07
#2021-02-03|1723.75
#2021-02-04|1725.83
#2021-02-05|1739.68
#2021-02-08|1747.81
#2021-02-09|1743.42
#2021-02-10|1743.62
#2021-02-11|1753.25
#2021-02-12|1758.19
#2021-02-15|1781.36
#2021-02-16|1783.02
#2021-02-17|1770.11
#2021-02-18|1739.37
#2021-02-19|1744.71
#2021-02-22|1692.76
#2021-02-23|1706.12
#2021-02-24|1726.40
#2021-02-25|1710.79
#2021-02-26|1635.38
#2021-03-01|1651.39
#2021-03-02|1645.71
#2021-03-03|1685.26
#2021-03-04|1667.02
#2021-03-05|1643.91
#2021-03-08|1599.71
#2021-03-09|1616.63
#2021-03-10|1647.58
#2021-03-11|1675.93
#2021-03-12|1664.32
#2021-03-15|1646.50
#2021-03-16|1643.21
#2021-03-17|1640.16
#2021-03-18|1644.16
#2021-03-19|1657.54
#2021-03-22|1652.77
#2021-03-23|1647.39
#2021-03-24|1617.34
#2021-03-25|1609.33
#2021-03-26|1630.74
#2021-03-29|1636.18
#2021-03-30|1651.92
#2021-03-31|1645.35
#2021-04-01|1654.05
#2021-04-02|1653.62
#2021-04-05|1631.87
#2021-04-06|1641.83
#2021-04-07|1636.78
#2021-04-08|1640.72
#2021-04-09|1629.80
#2021-04-12|1591.64
#2021-04-13|1616.79
#2021-04-14|1626.20
#2021-04-15|1635.34
#2021-04-16|1656.67
#2021-04-19|1634.28
#2021-04-20|1625.59
#2021-04-21|1618.82
#2021-04-22|1633.16
#2021-04-23|1645.64
#2021-04-26|1662.54
#2021-04-27|1669.44
#2021-04-28|1706.78
#2021-04-29|1716.20
#2021-04-30|1680.41
#2021-05-03|1686.51
#2021-05-04|1663.27
#2021-05-05|1679.12
#2021-05-06|1706.08
#2021-05-07|1743.07
#2021-05-10|1756.47
#2021-05-11|1730.22
#2021-05-12|1697.15
#2021-05-13|1693.17
#2021-05-14|1708.55
#2021-05-17|1721.65
#2021-05-18|1746.01
#2021-05-19|1732.19
#2021-05-20|1733.18
#2021-05-21|1755.52
#2021-05-24|1766.35
#2021-05-25|1770.31
#2021-05-26|1786.40
#2021-05-27|1779.86
#2021-05-28|1798.22
#2021-05-31|1805.08
#2021-06-01|1819.88
#2021-06-02|1816.47
#2021-06-03|1828.00
#2021-06-04|1845.67
#2021-06-07|1836.67
#2021-06-08|1826.66
#2021-06-09|1813.97
#2021-06-10|1827.47
#2021-06-11|1821.13
#2021-06-14|1823.92
#2021-06-15|1822.75
#2021-06-16|1817.71
#2021-06-17|1800.22
#2021-06-18|1800.63
#2021-06-21|1797.28
#2021-06-22|1794.09
#2021-06-23|1799.34
#2021-06-24|1805.51
#2021-06-25|1809.91
#2021-06-28|1810.03
#2021-06-29|1806.44
#2021-06-30|1789.70
#2021-07-01|1771.92
#2021-07-02|1775.91
#2021-07-05|1787.14
#2021-07-06|1776.03
#2021-07-07|1782.56
#2021-07-08|1765.87
#2021-07-09|1769.26
#2021-07-12|1783.13
#2021-07-13|1804.14
#2021-07-14|1809.40
#2021-07-15|1814.66
#2021-07-16|1814.35
#2021-07-19|1769.76
#2021-07-20|1758.43
#2021-07-21|1759.75
#2021-07-22|1792.49
#2021-07-23|1795.06
#2021-07-26|1789.15
#2021-07-27|1778.87
#2021-07-28|1777.94
#2021-07-29|1802.73
#2021-07-30|1773.10
#2021-08-02|1791.02
#2021-08-03|1813.43
#2021-08-04|1838.84
#2021-08-05|1833.64
#2021-08-06|1822.85
#2021-08-09|1823.86
#2021-08-10|1827.94
#2021-08-11|1817.10
#2021-08-12|1808.02
#2021-08-13|1818.42
#2021-08-16|1821.92
#2021-08-17|1814.87
#2021-08-18|1818.88
#2021-08-19|1806.97
#2021-08-20|1809.14
#2021-08-23|1822.73
#2021-08-24|1857.95
#2021-08-25|1859.14
#2021-08-26|1852.17
#2021-08-27|1886.01
#2021-08-30|1911.86
#2021-08-31|1948.91
#2021-09-01|1939.19
#2021-09-02|1937.92
#2021-09-03|1932.49
#2021-09-06|1939.23
#2021-09-07|1949.09
#2021-09-08|1911.62
#2021-09-09|1927.31
#2021-09-10|1930.69
#2021-09-13|1946.75
#2021-09-14|1938.37
#2021-09-15|1936.46
#2021-09-16|1927.53
#2021-09-17|1911.44
#2021-09-20|1873.61
#2021-09-21|1902.63
#2021-09-22|1906.46
#2021-09-23|1941.29
#2021-09-24|1926.13
#2021-09-27|1916.20
#2021-09-28|1871.73
#2021-09-29|1857.75
#2021-09-30|1859.82
#2021-10-01|1860.23
#2021-10-04|1846.59
#2021-10-05|1840.80
#2021-10-06|1828.85
#2021-10-07|1840.30
#2021-10-08|1840.67
#2021-10-11|1825.99
#2021-10-12|1819.46
#2021-10-13|1831.79
#2021-10-14|1840.33
#2021-10-15|1868.27
#2021-10-18|1861.34
#2021-10-19|1848.31
#2021-10-20|1856.96
#2021-10-21|1847.52
#2021-10-22|1841.18
#2021-10-25|1849.59
#2021-10-26|1855.02
#2021-10-27|1845.38
#2021-10-28|1837.00
#2021-10-29|1815.73
#2021-11-01|1833.24
#2021-11-02|1835.44
#2021-11-03|1842.67
#2021-11-04|1841.42
#2021-11-05|1856.08
#2021-11-08|1884.41
#2021-11-09|1872.93
#2021-11-10|1871.55
#2021-11-11|1872.80
#2021-11-12|1886.67
#2021-11-15|1882.24
#2021-11-16|1865.56
#2021-11-17|1860.93
#2021-11-18|1842.20
#2021-11-19|1837.56
#2021-11-22|1792.79
#2021-11-23|1796.62
#2021-11-24|1799.83
#2021-11-25|1804.41
#2021-11-26|1733.22
#2021-11-29|1724.76
#2021-11-30|1714.54
#2021-12-01|1736.75
#2021-12-02|1775.39
#2021-12-03|1763.51
#2021-12-06|1757.40
#2021-12-07|1782.61
#2021-12-08|1813.51
#2021-12-09|1805.65
#2021-12-10|1804.68
#2021-12-13|1782.97
#2021-12-14|1758.48
#2021-12-15|1740.51
#2021-12-16|1744.50
#2021-12-17|1726.57
#2021-12-20|1681.31
#2021-12-21|1678.44
#2021-12-22|1693.08
#2021-12-23|1710.95
#2021-12-24|1705.05
#2021-12-27|1715.88
#2021-12-28|1722.27
#2021-12-29|1721.36
#2021-12-30|1730.79
#2021-12-31|1747.10
#2022-01-03|1761.10
#2022-01-04|1767.33
#2022-01-05|1774.28
#2022-01-06|1760.65
#2022-01-07|1761.21
#2022-01-10|1776.55
#2022-01-11|1804.62
#2022-01-12|1829.56
#2022-01-13|1839.54
#2022-01-14|1822.78
#2022-01-17|1823.28
#2022-01-18|1799.25
#2022-01-19|1797.52
#2022-01-20|1805.57
#2022-01-21|1789.23
#2022-01-24|1742.12
#2022-01-25|1746.21
#2022-01-26|1760.54
#2022-01-27|1758.51
#2022-01-28|1759.66
#2022-01-31|1790.10
#2022-02-01|1804.67
#2022-02-02|1817.26
#2022-02-03|1791.96
#2022-02-04|1785.47
#2022-02-07|1764.49
#2022-02-08|1776.09
#2022-02-09|1795.09
#2022-02-10|1810.94
#2022-02-11|1788.62
#2022-02-14|1738.29
#2022-02-15|1781.84
#2022-02-16|1795.50
#2022-02-17|1795.67
#2022-02-18|1804.25
#2022-02-21|1794.20
#2022-02-22|1796.81
#2022-02-23|1798.29
#2022-02-24|1716.72
#2022-02-25|1748.08
#2022-02-28|1737.54
#2022-03-01|1743.33
#2022-03-02|1705.60
#2022-03-03|1718.72
#2022-03-04|1668.25
#2022-03-07|1589.18
#2022-03-08|1579.25
#2022-03-09|1630.81
#2022-03-10|1646.84
#2022-03-11|1637.13
#2022-03-14|1635.56
#2022-03-15|1613.73
#2022-03-16|1660.20
#2022-03-17|1724.89
#2022-03-18|1740.89
#2022-03-21|1725.71
#2022-03-22|1747.75
#2022-03-23|1748.86
#2022-03-24|1745.70
#2022-03-25|1745.76
#2022-03-28|1736.64
#2022-03-29|1766.84
#2022-03-30|1790.83
#2022-03-31|1789.88
#2022-04-01|1825.11
#2022-04-04|1884.66
#2022-04-05|1859.00
#2022-04-06|1839.05
#2022-04-07|1807.74
#2022-04-08|1814.95
#2022-04-11|1791.05
#2022-04-12|1776.66
#2022-04-13|1768.86
#2022-04-14|1767.48
#2022-04-15|1764.18
#2022-04-18|1735.58
#2022-04-19|1706.46
#2022-04-20|1716.51
#2022-04-21|1732.30
#2022-04-22|1697.05
#2022-04-25|1658.48
#2022-04-26|1656.71
#2022-04-27|1622.62
#2022-04-28|1631.02
#2022-04-29|1630.64
#2022-05-02|1626.30
#2022-05-03|1618.10
#2022-05-04|1595.63
#2022-05-05|1578.85
#2022-05-06|1532.47
#2022-05-09|1515.98
#2022-05-10|1516.40
#2022-05-11|1506.15
#2022-05-12|1476.32
#2022-05-13|1472.33
#2022-05-16|1489.90
#2022-05-17|1517.27
#2022-05-18|1513.42
#2022-05-19|1497.21
#2022-05-20|1528.14
#2022-05-23|1533.38
#2022-05-24|1525.45
#2022-05-25|1528.53
#2022-05-26|1551.23
#2022-05-27|1581.10
#2022-05-30|1604.39
#2022-05-31|1611.57
#2022-06-01|1596.03
#2022-06-02|1598.22
#2022-06-03|1583.26
#2022-06-06|1576.09
#2022-06-07|1550.06
#2022-06-08|1554.08
#2022-06-09|1549.53
#2022-06-10|1507.56
#2022-06-13|1452.86
#2022-06-14|1451.02
#2022-06-15|1468.00
#2022-06-16|1448.05
#2022-06-17|1431.42
#2022-06-20|1446.04
#2022-06-21|1469.61
#2022-06-22|1457.13
#2022-06-23|1458.17
#2022-06-24|1469.87
#2022-06-27|1486.85
#2022-06-28|1466.68
#2022-06-29|1448.74
#2022-06-30|1434.56
#2022-07-01|1436.95
#2022-07-04|1436.79
#2022-07-05|1428.50
#2022-07-06|1435.66
#2022-07-07|1451.07
#2022-07-08|1453.03
#2022-07-11|1433.26
#2022-07-12|1415.61
#2022-07-13|1408.60
#2022-07-14|1392.37
#2022-07-15|1402.52
#2022-07-18|1419.43
#2022-07-19|1431.26
#2022-07-20|1435.08
#2022-07-21|1449.96
#2022-07-22|1464.22
#2022-07-25|1469.31
#2022-07-26|1473.74
#2022-07-27|1484.20
#2022-07-28|1533.41
#2022-07-29|1549.81
#2022-08-01|1557.97
#2022-08-02|1550.52
#2022-08-03|1545.90
#2022-08-04|1563.74
#2022-08-05|1584.77
#2022-08-08|1603.01
#2022-08-09|1600.41
#2022-08-10|1614.09
#2022-08-11|1628.26
#2022-08-12|1642.73
#2022-08-15|1644.09
#2022-08-16|1643.38
#2022-08-17|1659.43
#2022-08-18|1650.33
#2022-08-19|1622.81
#2022-08-22|1596.70
#2022-08-23|1609.48
#2022-08-24|1610.71
#2022-08-25|1612.22
#2022-08-26|1606.22
#2022-08-29|1581.85
#2022-08-30|1615.26
#2022-08-31|1598.83
#2022-09-01|1587.14
#2022-09-02|1597.04
#2022-09-05|1607.60
#2022-09-06|1594.90
#2022-09-07|1583.87
#2022-09-08|1611.47
#2022-09-09|1617.91
#2022-09-12|1635.38
#2022-09-13|1640.03
#2022-09-14|1632.38
#2022-09-15|1621.73
#2022-09-16|1589.51
#2022-09-19|1615.61
#2022-09-20|1645.74
#2022-09-21|1624.70
#2022-09-22|1604.21
#2022-09-23|1568.20
#2022-09-26|1507.53
#2022-09-27|1510.23
#2022-09-28|1490.69
#2022-09-29|1477.93
#2022-09-30|1509.01
#2022-10-03|1526.84
#2022-10-04|1569.23
#2022-10-05|1574.63
#2022-10-06|1572.63
#2022-10-07|1556.68
#2022-10-10|1546.50
#2022-10-11|1519.03
#2022-10-12|1523.44
#2022-10-13|1503.50
#2022-10-14|1518.17
#2022-10-17|1533.29
#2022-10-18|1539.78
#2022-10-19|1538.41
#2022-10-20|1545.39
#2022-10-21|1548.53
#2022-10-24|1522.16
#2022-10-25|1510.43
#2022-10-26|1497.87
#2022-10-27|1520.54
#2022-10-28|1523.89
#2022-10-31|1561.58
#2022-11-01|1592.57
#2022-11-02|1587.72
#2022-11-03|1588.70
#2022-11-04|1615.37
#2022-11-07|1617.91
#2022-11-08|1617.72
#2022-11-09|1617.83
#2022-11-10|1565.16
#2022-11-11|1611.42
#2022-11-14|1617.45
#2022-11-15|1627.79
#2022-11-16|1603.68
#2022-11-17|1575.08
#2022-11-18|1580.80
#2022-11-21|1571.74
#2022-11-22|1574.16
#2022-11-23|1578.09
#2022-11-24|1609.52
#2022-11-25|1595.05
#2022-11-28|1589.83
#2022-11-29|1604.56
#2022-11-30|1629.67
#2022-12-01|1637.83
#2022-12-02|1636.61
#2022-12-05|1625.21
#2022-12-06|1616.82
#2022-12-07|1602.53
#2022-12-08|1595.28
#2022-12-09|1592.32
#2022-12-12|1574.62
#2022-12-13|1573.63
#2022-12-14|1589.63
#2022-12-15|1571.58
#2022-12-16|1558.16
#2022-12-19|1591.04
#2022-12-20|1599.49
#2022-12-21|1590.61
#2022-12-22|1586.48
#2022-12-23|1594.55
#2022-12-26|1604.34
#2022-12-27|1590.40
#2022-12-28|1601.05
#2022-12-29|1595.00
#2022-12-30|1594.55
#2023-01-02|1583.56
#2023-01-03|1565.53
#2023-01-04|1565.95
#2023-01-05|1561.22
#2023-01-06|1565.40
#2023-01-09|1581.99
#2023-01-10|1594.46
#2023-01-11|1602.74
#2023-01-12|1604.45
#2023-01-13|1607.33
#2023-01-16|1602.68
#2023-01-17|1608.65
#2023-01-18|1628.14
#2023-01-19|1617.04
#2023-01-20|1614.81
#2023-01-23|1616.61
#2023-01-24|1624.09
#2023-01-25|1617.35
#2023-01-26|1619.35
#2023-01-27|1602.61
#2023-01-30|1613.67
#2023-01-31|1598.36
#2023-02-01|1602.40
#2023-02-02|1593.89
#2023-02-03|1600.69
#2023-02-06|1578.51
#2023-02-07|1575.57
#2023-02-08|1595.48
#2023-02-09|1588.58
#2023-02-10|1589.14
#2023-02-13|1594.11
#2023-02-14|1593.64
#2023-02-15|1593.44
#2023-02-16|1590.79
#2023-02-17|1573.01
#2023-02-20|1573.46
#2023-02-21|1571.19
#2023-02-22|1547.62
#2023-02-23|1548.44
#2023-02-24|1532.59
#2023-02-27|1528.67
#2023-02-28|1530.89
#2023-03-01|1535.12
#2023-03-02|1524.31
#2023-03-03|1539.44
#2023-03-06|1561.86
#2023-03-07|1560.41
#2023-03-08|1576.61
#2023-03-09|1562.27
#2023-03-10|1528.22
#2023-03-13|1513.61
#2023-03-14|1495.42
#2023-03-15|1487.87
#2023-03-16|1495.32
#2023-03-17|1498.31
#2023-03-20|1483.45
#2023-03-21|1496.31
#2023-03-22|1498.67
#2023-03-23|1493.41
#2023-03-24|1483.92
#2023-03-27|1486.23
#2023-03-28|1499.81
#2023-03-29|1506.61
#2023-03-30|1515.11
#2023-03-31|1520.95
#2023-04-03|1526.35
#2023-04-04|1532.77
#2023-04-05|1552.98
#2023-04-06|1559.65
#2023-04-07|1562.54
#2023-04-10|1567.18
#2023-04-11|1605.34
#2023-04-12|1625.19
#2023-04-13|1633.11
#2023-04-14|1634.49
#2023-04-17|1628.38
#2023-04-18|1625.42
#2023-04-19|1611.33
#2023-04-20|1611.41
#2023-04-21|1610.38
#2023-04-24|1617.90
#2023-04-25|1613.16
#2023-04-26|1610.69
#2023-04-27|1626.26
#2023-04-28|1639.14
#2023-05-01|1640.03
#2023-05-02|1626.02
#2023-05-03|1628.51
#2023-05-04|1661.00
#2023-05-05|1651.07
#2023-05-08|1676.73
#2023-05-09|1675.64
#2023-05-10|1686.60
#2023-05-11|1694.24
#2023-05-12|1693.82
#2023-05-15|1692.60
#2023-05-16|1686.28
#2023-05-17|1683.18
#2023-05-18|1686.56
#2023-05-19|1684.73
#2023-05-22|1680.16
#2023-05-23|1679.49
#2023-05-24|1668.95
#2023-05-25|1669.62
#2023-05-26|1683.94
#2023-05-29|1694.80
#2023-05-30|1683.81
#2023-05-31|1661.68
#2023-06-01|1690.71
#2023-06-02|1714.36
#2023-06-05|1716.40
#2023-06-06|1720.11
#2023-06-07|1735.68
#2023-06-08|1733.73
#2023-06-09|1741.72
#2023-06-12|1745.77
#2023-06-13|1744.50
#2023-06-14|1757.48
#2023-06-15|1753.62
#2023-06-16|1769.62
#2023-06-19|1786.87
#2023-06-20|1789.17
#2023-06-21|1805.61
#2023-06-22|1784.86
#2023-06-23|1782.17
#2023-06-26|1776.26
#2023-06-27|1781.06
#2023-06-28|1782.41
#2023-06-29|1795.36
#2023-06-30|1818.55
#2023-07-03|1856.05
#2023-07-04|1868.88
#2023-07-05|1848.02
#2023-07-06|1810.65
#2023-07-07|1811.34
#2023-07-10|1803.55
#2023-07-11|1802.80
#2023-07-12|1816.95
#2023-07-13|1836.28
#2023-07-14|1840.15
#2023-07-17|1854.44
#2023-07-18|1855.66
#2023-07-19|1860.74
#2023-07-20|1867.40
#2023-07-21|1888.67
#2023-07-24|1892.97
#2023-07-25|1904.71
#2023-07-26|1903.59
#2023-07-27|1896.25
#2023-07-28|1918.38
#2023-07-31|1924.14
#2023-08-01|1911.65
#2023-08-02|1884.50
#2023-08-03|1871.26
#2023-08-04|1871.18
#2023-08-07|1868.35
#2023-08-08|1862.00
#2023-08-09|1860.03
#2023-08-10|1870.31
#2023-08-11|1841.68
#2023-08-14|1817.41
#2023-08-15|1798.84
#2023-08-16|1784.20
#2023-08-17|1768.94
#2023-08-18|1777.54
#2023-08-21|1773.90
#2023-08-22|1810.10
#2023-08-23|1839.48
#2023-08-24|1843.12
#2023-08-25|1833.89
#2023-08-28|1844.47
#2023-08-29|1862.27
#2023-08-30|1849.20
#2023-08-31|1813.17
#2023-09-01|1826.55
#2023-09-04|1825.03
#2023-09-05|1801.23
#2023-09-06|1786.95
#2023-09-07|1787.45
#2023-09-08|1798.53
#2023-09-11|1823.28
#2023-09-12|1821.44
#2023-09-13|1840.48
#2023-09-14|1859.28
#2023-09-15|1852.37
#2023-09-18|1852.68
#2023-09-19|1841.10
#2023-09-20|1840.37
#2023-09-21|1806.18
#2023-09-22|1815.61
#2023-09-25|1823.30
#2023-09-26|1803.51
#2023-09-27|1797.28
#2023-09-28|1793.83
#2023-09-29|1817.83
#2023-10-02|1798.97
#2023-10-03|1773.27
#2023-10-04|1761.53
#2023-10-05|1760.89
#2023-10-06|1782.35
#2023-10-09|1767.70
#2023-10-10|1802.53
#2023-10-11|1825.15
#2023-10-12|1816.57
#2023-10-13|1797.68
#2023-10-16|1799.52
#2023-10-17|1794.21
#2023-10-18|1762.42
#2023-10-19|1755.69
#2023-10-20|1751.04
#2023-10-23|1761.35
#2023-10-24|1768.68
#2023-10-25|1751.36
#2023-10-26|1739.37
#2023-10-27|1749.15
#2023-10-30|1722.59
#2023-10-31|1725.26
#2023-11-01|1730.82
#2023-11-02|1754.37
#2023-11-03|1812.87
#2023-11-06|1829.98
#2023-11-07|1848.73
#2023-11-08|1846.82
#2023-11-09|1831.74
#2023-11-10|1851.57
#2023-11-13|1845.63
#2023-11-14|1870.64
#2023-11-15|1887.94
#2023-11-16|1899.08
#2023-11-17|1882.98
#2023-11-20|1887.68
#2023-11-21|1878.65
#2023-11-22|1886.00
#2023-11-23|1890.50
#2023-11-24|1878.24
#2023-11-27|1879.13
#2023-11-28|1901.36
#2023-11-29|1910.13
#2023-11-30|1922.55
#2023-12-01|1941.26
#2023-12-04|1950.83
#2023-12-05|1945.53
#2023-12-06|1947.68
#2023-12-07|1944.50
#2023-12-08|1950.16
#2023-12-11|1945.44
#2023-12-12|1940.88
#2023-12-13|1980.95
#2023-12-14|2042.90
#2023-12-15|2035.07
#2023-12-18|2044.40
#2023-12-19|2050.52
#2023-12-20|2009.17
#2023-12-21|2017.02
#2023-12-22|2021.70
#2023-12-25|2019.26
#2023-12-26|2031.84
#2023-12-27|2045.15
#2023-12-28|2048.34
#2023-12-29|2052.53
#2024-01-01|2056.70
#2024-01-02|2034.79
#2024-01-03|2023.09
#2024-01-04|2036.59
#2024-01-05|2054.34
#2024-01-08|2070.27
#2024-01-09|2044.96
#2024-01-10|2040.28
#2024-01-11|2055.40
#2024-01-12|2073.92
#2024-01-15|2069.13
#2024-01-16|2039.90
#2024-01-17|2003.00
#2024-01-18|1990.19
#2024-01-19|2018.58
#2024-01-22|2005.89
#2024-01-23|1990.35
#2024-01-24|2016.06
#2024-01-25|2012.64
#2024-01-26|2014.23
#2024-01-29|2031.35
#2024-01-30|1992.34
#2024-01-31|2004.50
#2024-02-01|2008.68
#2024-02-02|2014.52
#2024-02-05|1994.42
#2024-02-06|2024.19
#2024-02-07|2045.26
#2024-02-08|2016.55
#2024-02-09|2007.72
#2024-02-12|1993.60
#2024-02-13|1997.31
#2024-02-14|2000.02
#2024-02-15|1992.26
#2024-02-16|1999.89
#2024-02-19|2011.94
#2024-02-20|2035.49
#2024-02-21|2022.78
#2024-02-22|2024.99
#2024-02-23|2006.08
#2024-02-26|2001.90
#2024-02-27|1997.63
#2024-02-28|1974.03
#2024-02-29|1988.32
#2024-03-01|1993.82
#2024-03-04|1994.80
#2024-03-05|1973.70
#2024-03-06|1984.95
#2024-03-07|1995.29
#2024-03-08|1996.04
#2024-03-11|2002.19
#2024-03-12|2013.28
#2024-03-13|1999.47
#2024-03-14|1995.63
#2024-03-15|1970.51
#2024-03-18|1961.19
#2024-03-19|1956.26
#2024-03-20|1979.21
#2024-03-21|2006.07
#2024-03-22|1990.07
#2024-03-25|1988.88
#2024-03-26|2005.29
#2024-03-27|1999.28
#2024-03-28|2001.93
#2024-03-29|2003.47
#2024-04-01|1997.30
#2024-04-02|2002.68
#2024-04-03|2006.42
#2024-04-04|2011.28
#2024-04-05|2009.37
#2024-04-08|2024.81
#2024-04-09|2028.93
#2024-04-10|1997.95
#2024-04-11|1989.43
#2024-04-12|1959.94
#2024-04-15|1919.18
#2024-04-16|1886.12
#2024-04-17|1883.39
#2024-04-18|1876.40
#2024-04-19|1876.39
#2024-04-22|1900.91
#2024-04-23|1909.55
#2024-04-24|1913.89
#2024-04-25|1912.67
#2024-04-26|1928.09
#2024-04-29|1940.03
#2024-04-30|1929.30
#2024-05-01|1929.32
#2024-05-02|1964.71
#2024-05-03|2011.44
#2024-05-06|2005.80
#2024-05-07|1998.99
#2024-05-08|1988.15
#2024-05-09|1933.58
#2024-05-10|1947.69
#2024-05-13|1951.37
#2024-05-14|1963.61
#2024-05-15|1993.09
#2024-05-16|1997.40
#2024-05-17|1997.14
#2024-05-20|1994.93
#2024-05-21|1996.38
#2024-05-22|1958.99
#2024-05-23|1953.04
#2024-05-24|1955.61
#2024-05-27|1965.51
#2024-05-28|1979.18
#2024-05-29|1939.67
#2024-05-30|1932.70
#2024-05-31|1917.00
#2024-06-03|1968.64
#2024-06-04|1870.07
#2024-06-05|1907.46
#2024-06-06|1949.88
#2024-06-07|1945.57
#2024-06-10|1922.91
#2024-06-11|1925.60
#2024-06-12|1921.22
#2024-06-13|1930.52
#2024-06-14|1948.13
#2024-06-17|1949.64
#2024-06-18|1960.55
#2024-06-19|1954.73
#2024-06-20|1963.58
#2024-06-21|1967.34
#2024-06-24|1972.26
#2024-06-25|1986.14
#2024-06-26|1976.79
#2024-06-27|1974.28
#2024-06-28|1969.69
#2024-07-01|1966.39
#2024-07-02|1949.25
#2024-07-03|1988.59
#2024-07-04|2005.61
#2024-07-05|2017.16
#2024-07-08|2024.25
#2024-07-09|2029.47
#2024-07-10|2040.42
#2024-07-11|2050.89
#2024-07-12|2065.69
#2024-07-15|2061.40
#2024-07-16|2063.78
#2024-07-17|2052.87
#2024-07-18|2032.54
#2024-07-19|2022.52
#2024-07-22|2018.95
#2024-07-23|2001.81
#2024-07-24|1977.06
#2024-07-25|1966.94
#2024-07-26|1986.20
#2024-07-29|1984.24
#2024-07-30|1973.81
#2024-07-31|1987.76
#2024-08-01|1962.03
#2024-08-02|1916.52
#2024-08-05|1851.45
#2024-08-06|1866.12
#2024-08-07|1909.17
#2024-08-08|1935.60
#2024-08-09|1986.97
#2024-08-12|1996.50
#2024-08-13|1998.77
#2024-08-14|2027.56
#2024-08-15|2044.85
#2024-08-16|2074.75
#2024-08-19|2108.26
#2024-08-20|2119.77
#2024-08-21|2115.54
#2024-08-22|2096.77
#2024-08-23|2106.89
#2024-08-26|2125.25
#2024-08-27|2138.84
#2024-08-28|2126.83
#2024-08-29|2114.65
#2024-08-30|2143.06
#2024-09-02|2150.40
#2024-09-03|2148.21
#2024-09-04|2130.03
#2024-09-05|2139.01
#2024-09-06|2107.72
#2024-09-09|2104.37
#2024-09-10|2083.53
#2024-09-11|2084.26
#2024-09-12|2106.52
#2024-09-13|2142.48
#2024-09-16|2150.86
#2024-09-17|2158.29
#2024-09-18|2173.06
#2024-09-19|2171.30
#2024-09-20|2149.99
#2024-09-23|2144.13
#2024-09-24|2153.60
#2024-09-25|2153.51
#2024-09-26|2146.31
#2024-09-27|2172.11
#2024-09-30|2155.41
#2024-10-01|2137.97
#2024-10-02|2148.05
#2024-10-03|2098.64
#2024-10-04|2100.48
#2024-10-07|2088.38
#2024-10-08|2090.41
#2024-10-09|2083.14
#2024-10-10|2083.11
#2024-10-11|2081.82
#2024-10-14|2124.24
#2024-10-15|2106.75
#2024-10-16|2099.52
#2024-10-17|2080.62
#2024-10-18|2105.62
#2024-10-21|2087.58
#2024-10-22|2064.23
#2024-10-23|2071.57
#2024-10-24|2090.95
#2024-10-25|2073.17
#2024-10-28|2107.59
#2024-10-29|2119.44
#2024-10-30|2107.69
#2024-10-31|2080.22
#2024-11-01|2048.72
#2024-11-04|2069.70
#2024-11-05|2094.26
#2024-11-06|2106.17
#2024-11-07|2107.95
#2024-11-08|2079.09
#2024-11-11|2095.70
#2024-11-12|2069.28
#2024-11-13|2042.42
#2024-11-14|2028.86
#2024-11-15|1993.67
#2024-11-18|1988.41
#2024-11-19|1992.64
#2024-11-20|1982.51
#2024-11-21|1961.29
#2024-11-22|1996.17
#2024-11-25|2012.98
#2024-11-26|2012.68
#2024-11-27|1980.68
#2024-11-28|1949.05
#2024-11-29|1921.61
#2024-12-02|1888.12
#2024-12-03|1896.48
#2024-12-04|1918.34
#2024-12-05|1942.44
#2024-12-06|1944.69
#2024-12-09|1954.01
#2024-12-10|1960.71
#2024-12-11|1989.67
#2024-12-12|1975.50
#2024-12-13|1961.35
#2024-12-16|1942.62
#2024-12-17|1923.82
#2024-12-18|1857.20
#2024-12-19|1856.88
#2024-12-20|1836.38
#2024-12-23|1827.71
#2024-12-24|1825.12
#2024-12-25|1825.12
#2024-12-26|1834.00
#2024-12-27|1827.45
#2024-12-30|1833.64
#2024-12-31|1816.76
#2025-01-01|1824.91
#2025-01-02|1865.46
#2025-01-03|1869.79
#2025-01-06|1866.08
#2025-01-07|1879.29
#2025-01-08|1860.76
#2025-01-09|1850.02
#2025-01-10|1807.38
#2025-01-13|1783.92
#2025-01-14|1817.73
#2025-01-15|1859.23
#2025-01-16|1865.71
#2025-01-17|1864.51
#2025-01-20|1878.16
#2025-01-21|1866.42
#2025-01-22|1895.50
#2025-01-23|1908.10
#2025-01-24|1912.11
#2025-01-27|1890.51
#2025-01-28|1908.30
#2025-01-29|1925.71
#2025-01-30|1966.74
#2025-01-31|1978.57
#2025-02-03|1966.48
#2025-02-04|1991.61
#2025-02-05|1999.58
#2025-02-06|2014.15
#2025-02-07|2012.09
#2025-02-10|2000.03
#2025-02-11|1994.11
#2025-02-12|1985.38
#2025-02-13|2005.36
#2025-02-14|2017.08
#2025-02-17|2025.85
#2025-02-18|2025.70
#2025-02-19|2021.90
#2025-02-20|2037.59
#2025-02-21|1962.86
#2025-02-24|1940.42
#2025-02-25|1932.20
#2025-02-26|1941.60
#2025-02-27|1939.05
#2025-02-28|1884.28
#2025-03-03|1882.03
#2025-03-04|1883.19
#2025-03-05|1908.13
#2025-03-06|1914.07
#2025-03-07|1920.37
#2025-03-10|1877.20
#2025-03-11|1886.61
#2025-03-12|1904.44
#2025-03-13|1910.25
#2025-03-14|1966.35
#2025-03-17|1999.44
#2025-03-18|2011.85
#2025-03-19|2043.05
#2025-03-20|2019.86
#2025-03-21|2040.87
#2025-03-24|2056.56
#2025-03-25|2045.21
#2025-03-26|2018.36
#2025-03-27|2027.05
#2025-03-28|2003.20
#2025-03-31|1980.52
#2025-04-01|1973.13
#2025-04-02|1983.34
#2025-04-03|1982.26
#2025-04-04|1928.87
#2025-04-07|1852.88
#2025-04-08|1875.12
#2025-04-09|1871.48
#2025-04-10|1875.28
#2025-04-11|1922.42
#2025-04-14|1942.52
#2025-04-15|1993.52
#2025-04-16|1991.35
#2025-04-17|2016.37
#2025-04-18|2017.07
#2025-04-21|2040.92
#2025-04-22|2066.17
#2025-04-23|2094.57
#2025-04-24|2106.70
#2025-04-25|2088.66
#2025-04-28|2100.02
#2025-04-29|2103.96
#2025-04-30|2102.17
#2025-05-01|2098.84
#2025-05-02|2112.05
#2025-05-05|2129.81
#2025-05-06|2098.95
#2025-05-07|2117.67
#2025-05-08|2119.48
#2025-05-09|2123.43
#2025-05-12|2178.62
#2025-05-13|2192.85
#2025-05-14|2221.17
#2025-05-15|2219.28
#2025-05-16|2223.92
#2025-05-19|2242.62
#2025-05-20|2205.69
#2025-05-21|2199.04
#2025-05-22|2187.09
#2025-05-23|2206.80
#2025-05-26|2214.17
#2025-05-27|2213.27
#2025-05-28|2216.84
#2025-05-29|2207.03
#2025-05-30|2193.60
#2025-06-02|2202.80
#2025-06-03|2207.48
#2025-06-04|2211.02
#2025-06-05|2224.97
#2025-06-06|2265.08
#2025-06-09|2289.68
#2025-06-10|2286.68
#2025-06-11|2308.14
#2025-06-12|2271.27
#2025-06-13|2246.48
#2025-06-16|2285.28
#2025-06-17|2268.28
#2025-06-18|2259.81
#2025-06-19|2226.43
#2025-06-20|2242.96
#2025-06-23|2249.92
#2025-06-24|2320.02
#2025-06-25|2327.55
#2025-06-26|2357.26
#2025-06-27|2365.59
#2025-06-30|2390.95
#2025-07-01|2393.52
#2025-07-02|2363.58
#2025-07-03|2389.57
#2025-07-04|2386.39
#2025-07-07|2362.44
#2025-07-08|2364.24
#2025-07-09|2365.78
#2025-07-10|2346.88
#2025-07-11|2326.00
#2025-07-14|2325.68
#2025-07-15|2351.18
#2025-07-16|2355.05
#2025-07-17|2363.24
#2025-07-18|2326.39
#2025-07-21|2335.74
#2025-07-22|2323.04
#2025-07-23|2347.83
#2025-07-24|2334.56
#2025-07-25|2295.46
#2025-07-28|2257.47
#2025-07-29|2267.65
#2025-07-30|2256.84
#2025-07-31|2226.09
#2025-08-01|2207.85
#2025-08-04|2235.94
#2025-08-05|2239.81
#2025-08-06|2241.47
#2025-08-07|2262.46
#2025-08-08|2247.72
#2025-08-11|2248.84
#2025-08-12|2279.96
#2025-08-13|2300.53
#2025-08-14|2296.51
#2025-08-15|2335.41
#2025-08-18|2375.82
#2025-08-19|2347.67
#2025-08-20|2345.41
#2025-08-21|2335.14
#2025-08-22|2353.16
#2025-08-25|2359.71
#2025-08-26|2319.74
#2025-08-27|2328.74
#2025-08-28|2328.24
#2025-08-29|2307.07
#2025-09-01|2321.83
#2025-09-02|2311.19
#2025-09-03|2320.73
#2025-09-04|2332.62
#2025-09-05|2358.03
#2025-09-08|2368.28
#2025-09-09|2384.29
#2025-09-10|2401.48
#2025-09-11|2404.11
#2025-09-12|2421.23
#2025-09-15|2443.57
#2025-09-16|2451.18
#2025-09-17|2475.04
#2025-09-18|2470.44
#2025-09-19|2473.66
#2025-09-22|2469.28
#2025-09-23|2465.70
#2025-09-24|2454.77
#2025-09-25|2418.02
#2025-09-26|2400.99
#2025-09-29|2438.06
#2025-09-30|2438.60
#2025-10-01|2420.77
#2025-10-02|2405.93
#2025-10-03|2410.41
#2025-10-06|2432.73
#2025-10-07|2414.00
#2025-10-08|2425.64
#2025-10-09|2434.89
#2025-10-10|2412.98
#2025-10-13|2431.25
#2025-10-14|2406.98
#2025-10-15|2467.11
#2025-10-16|2453.12
#2025-10-17|2447.19
#2025-10-20|2477.70
#2025-10-21|2477.93
#2025-10-22|2476.92
#2025-10-23|2503.83
#2025-10-24|2512.49
#2025-10-27|2518.61
#2025-10-28|2510.81
#2025-10-29|2522.57
#2025-10-30|2498.41
#2025-10-31|2485.95
#2025-11-03|2502.05
#2025-11-04|2489.47
#2025-11-05|2514.73
#2025-11-06|2508.84
#2025-11-07|2521.22
#2025-11-10|2545.53
#2025-11-11|2552.68
#2025-11-12|2558.85
#2025-11-13|2548.71
#2025-11-14|2551.91
#2025-11-17|2540.69
#2025-11-18|2511.66
#2025-11-19|2515.23
#2025-11-20|2516.94
#2025-11-21|2482.90
#2025-11-24|2485.59
#2025-11-25|2509.79
#2025-11-26|2567.18
#2025-11-27|2573.69
#2025-11-28|2587.90
#2025-12-01|2579.37
#2025-12-02|2587.87
#2025-12-03|2566.30
#2025-12-04|2588.86
#2025-12-05|2539.66
#2025-12-08|2517.01
#2025-12-09|2513.06
#2025-12-10|2501.68
#2025-12-11|2522.69
#2025-12-12|2548.04
#2025-12-15|2540.14
#2025-12-16|2478.16
#2025-12-17|2460.79
#2025-12-18|2489.19
#2025-12-19|2522.10
#2025-12-22|2527.36
#2025-12-23|2555.59
#2025-12-24|2556.31
#2025-12-25|2556.10
#2025-12-26|2545.77
#2025-12-29|2530.42
#2025-12-30|2539.46
#2025-12-31|2545.82
#2026-01-01|2548.63
#2026-01-02|2572.53
#2026-01-05|2611.45
#2026-01-06|2643.90
#2026-01-07|2624.90
#2026-01-08|2613.82
#2026-01-09|2594.40
#2026-01-12|2580.34
#2026-01-13|2565.51
#2026-01-14|2578.70
#2026-01-15|2586.94
#2026-01-16|2575.16
#2026-01-19|2577.27
#2026-01-20|2555.21
#2026-01-21|2572.42
#2026-01-22|2618.60
#2026-01-23|2607.89
#2026-01-26|2625.84
#2026-01-27|2661.64
#2026-01-28|2701.28
#2026-01-29|2701.03
#2026-01-30|2644.08
#2026-02-02|2625.76
#2026-02-03|2702.04
#2026-02-04|2660.25
#2026-02-05|2654.77
#2026-02-06|2691.11
#2026-02-09|2737.97
#2026-02-10|2733.99
#2026-02-11|2736.79
#2026-02-12|2734.31
#2026-02-13|2705.97
#2026-02-16|2703.70
#2026-02-17|2701.76
#2026-02-18|2727.46
#2026-02-19|2723.90
#2026-02-20|2746.90
#2026-02-23|2717.05
#2026-02-24|2727.11
#2026-02-25|2738.99
#2026-02-26|2695.10
#2026-02-27|2661.18
#2026-03-02|2614.72
#2026-03-03|2549.80
#2026-03-04|2541.10
#2026-03-05|2533.34
#2026-03-06|2496.12
#2026-03-09|2479.19
#2026-03-10|2543.90
#2026-03-11|2506.38
#2026-03-12|2445.27
#2026-03-13|2400.60
#2026-03-16|2439.04
#2026-03-17|2463.35
#2026-03-18|2462.27
#2026-03-19|2409.46
#2026-03-20|2355.27
#2026-03-23|2332.07
#2026-03-24|2370.30
#2026-03-25|2436.20
#2026-03-26|2412.60
#2026-03-27|2346.49
#2026-03-30|2292.17
#2026-03-31|2331.13
#2026-04-01|2403.31
#2026-04-02|2412.03
#2026-04-03|2411.76
#2026-04-06|2445.94
#2026-04-07|2446.88
#2026-04-08|2601.05