Table Data - Nasdaq Emerging Markets Financial Services Net Total Return Index
| Title | Nasdaq Emerging Markets Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3020N |
| 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 2026-04-24 |
| Last Updated | 2026-04-24 10:43 PM CDT |
| Notes | For more information about this series, see: NQEM3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 372.07 |
| 2001-04-02 | 361.51 |
| 2001-04-03 | 355.15 |
| 2001-04-04 | 351.01 |
| 2001-04-05 | 354.58 |
| 2001-04-06 | 355.41 |
| 2001-04-09 | 350.62 |
| 2001-04-10 | 348.41 |
| 2001-04-11 | 357.14 |
| 2001-04-12 | 357.65 |
| 2001-04-13 | . |
| 2001-04-16 | 355.40 |
| 2001-04-17 | 355.52 |
| 2001-04-18 | 361.66 |
| 2001-04-19 | 370.20 |
| 2001-04-20 | 365.94 |
| 2001-04-23 | 366.13 |
| 2001-04-24 | 365.28 |
| 2001-04-25 | 363.08 |
| 2001-04-26 | 363.84 |
| 2001-04-27 | 361.77 |
| 2001-04-30 | 362.38 |
| 2001-05-01 | 362.45 |
| 2001-05-02 | 357.35 |
| 2001-05-03 | 364.44 |
| 2001-05-04 | 364.85 |
| 2001-05-07 | 369.46 |
| 2001-05-08 | 367.81 |
| 2001-05-09 | 371.18 |
| 2001-05-10 | 369.57 |
| 2001-05-11 | 375.98 |
| 2001-05-14 | 370.40 |
| 2001-05-15 | 368.65 |
| 2001-05-16 | 367.95 |
| 2001-05-17 | 374.66 |
| 2001-05-18 | 370.92 |
| 2001-05-21 | 363.29 |
| 2001-05-22 | 363.35 |
| 2001-05-23 | 371.23 |
| 2001-05-24 | 370.18 |
| 2001-05-25 | 365.62 |
| 2001-05-28 | . |
| 2001-05-29 | 356.94 |
| 2001-05-30 | 354.07 |
| 2001-05-31 | 355.12 |
| 2001-06-01 | 353.06 |
| 2001-06-04 | 353.62 |
| 2001-06-05 | 356.11 |
| 2001-06-06 | 362.96 |
| 2001-06-07 | 357.19 |
| 2001-06-08 | 361.56 |
| 2001-06-11 | 359.98 |
| 2001-06-12 | 362.44 |
| 2001-06-13 | 361.28 |
| 2001-06-14 | 357.67 |
| 2001-06-15 | 359.56 |
| 2001-06-18 | 351.27 |
| 2001-06-19 | 354.93 |
| 2001-06-20 | 354.11 |
| 2001-06-21 | 354.02 |
| 2001-06-22 | 352.78 |
| 2001-06-25 | 352.14 |
| 2001-06-26 | 351.83 |
| 2001-06-27 | 352.73 |
| 2001-06-28 | 349.93 |
| 2001-06-29 | 354.11 |
| 2001-07-02 | 351.61 |
| 2001-07-03 | 349.99 |
| 2001-07-04 | . |
| 2001-07-05 | 339.07 |
| 2001-07-06 | 336.30 |
| 2001-07-09 | 331.79 |
| 2001-07-10 | 327.27 |
| 2001-07-11 | 316.21 |
| 2001-07-12 | 319.12 |
| 2001-07-13 | 309.89 |
| 2001-07-16 | 300.27 |
| 2001-07-17 | 298.67 |
| 2001-07-18 | 292.24 |
| 2001-07-19 | 295.63 |
| 2001-07-20 | 297.78 |
| 2001-07-23 | 295.38 |
| 2001-07-24 | 291.56 |
| 2001-07-25 | 294.21 |
| 2001-07-26 | 302.22 |
| 2001-07-27 | 301.08 |
| 2001-07-30 | 301.11 |
| 2001-07-31 | 297.86 |
| 2001-08-01 | 300.52 |
| 2001-08-02 | 307.67 |
| 2001-08-03 | 312.54 |
| 2001-08-06 | 307.26 |
| 2001-08-07 | 304.76 |
| 2001-08-08 | 311.46 |
| 2001-08-09 | 306.98 |
| 2001-08-10 | 310.03 |
| 2001-08-13 | 316.12 |
| 2001-08-14 | 320.20 |
| 2001-08-15 | 321.96 |
| 2001-08-16 | 329.84 |
| 2001-08-17 | 326.31 |
| 2001-08-20 | 320.75 |
| 2001-08-21 | 321.47 |
| 2001-08-22 | 323.45 |
| 2001-08-23 | 322.27 |
| 2001-08-24 | 319.49 |
| 2001-08-27 | 325.38 |
| 2001-08-28 | 326.59 |
| 2001-08-29 | 335.00 |
| 2001-08-30 | 336.51 |
| 2001-08-31 | 336.99 |
| 2001-09-03 | . |
| 2001-09-04 | 330.20 |
| 2001-09-05 | 328.49 |
| 2001-09-06 | 328.55 |
| 2001-09-07 | 325.09 |
| 2001-09-10 | 322.72 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 288.92 |
| 2001-09-18 | 290.76 |
| 2001-09-19 | 297.61 |
| 2001-09-20 | 289.34 |
| 2001-09-21 | 280.45 |
| 2001-09-24 | 279.07 |
| 2001-09-25 | 279.86 |
| 2001-09-26 | 284.17 |
| 2001-09-27 | 282.30 |
| 2001-09-28 | 289.61 |
| 2001-10-01 | 289.39 |
| 2001-10-02 | 286.03 |
| 2001-10-03 | 287.44 |
| 2001-10-04 | 298.52 |
| 2001-10-05 | 300.15 |
| 2001-10-08 | 296.14 |
| 2001-10-09 | 298.91 |
| 2001-10-10 | 298.33 |
| 2001-10-11 | 306.37 |
| 2001-10-12 | 299.80 |
| 2001-10-15 | 297.54 |
| 2001-10-16 | 299.69 |
| 2001-10-17 | 299.18 |
| 2001-10-18 | 297.80 |
| 2001-10-19 | 300.95 |
| 2001-10-22 | 305.14 |
| 2001-10-23 | 304.89 |
| 2001-10-24 | 309.48 |
| 2001-10-25 | 309.93 |
| 2001-10-26 | 313.77 |
| 2001-10-29 | 314.25 |
| 2001-10-30 | 307.12 |
| 2001-10-31 | 307.54 |
| 2001-11-01 | 308.67 |
| 2001-11-02 | 310.91 |
| 2001-11-05 | 311.95 |
| 2001-11-06 | 311.82 |
| 2001-11-07 | 311.01 |
| 2001-11-08 | 309.86 |
| 2001-11-09 | 306.42 |
| 2001-11-12 | 305.47 |
| 2001-11-13 | 305.10 |
| 2001-11-14 | 311.97 |
| 2001-11-15 | 316.84 |
| 2001-11-16 | 320.07 |
| 2001-11-19 | 322.74 |
| 2001-11-20 | 327.36 |
| 2001-11-21 | 324.43 |
| 2001-11-22 | . |
| 2001-11-23 | 333.34 |
| 2001-11-26 | 343.48 |
| 2001-11-27 | 336.91 |
| 2001-11-28 | 325.36 |
| 2001-11-29 | 328.78 |
| 2001-11-30 | 326.83 |
| 2001-12-03 | 334.33 |
| 2001-12-04 | 339.55 |
| 2001-12-05 | 346.26 |
| 2001-12-06 | 361.55 |
| 2001-12-07 | 372.25 |
| 2001-12-10 | 374.37 |
| 2001-12-11 | 363.38 |
| 2001-12-12 | 372.23 |
| 2001-12-13 | 369.65 |
| 2001-12-14 | 371.20 |
| 2001-12-17 | 378.19 |
| 2001-12-18 | 370.55 |
| 2001-12-19 | 361.15 |
| 2001-12-20 | 357.97 |
| 2001-12-21 | 352.78 |
| 2001-12-24 | 352.56 |
| 2001-12-25 | . |
| 2001-12-26 | 356.15 |
| 2001-12-27 | 361.36 |
| 2001-12-28 | 358.18 |
| 2001-12-31 | 361.70 |
| 2002-01-01 | . |
| 2002-01-02 | 361.35 |
| 2002-01-03 | 362.60 |
| 2002-01-04 | 365.30 |
| 2002-01-07 | 374.56 |
| 2002-01-08 | 368.82 |
| 2002-01-09 | 367.88 |
| 2002-01-10 | 367.05 |
| 2002-01-11 | 363.17 |
| 2002-01-14 | 359.53 |
| 2002-01-15 | 352.81 |
| 2002-01-16 | 351.32 |
| 2002-01-17 | 354.18 |
| 2002-01-18 | 355.10 |
| 2002-01-21 | . |
| 2002-01-22 | 355.12 |
| 2002-01-23 | 355.79 |
| 2002-01-24 | 358.57 |
| 2002-01-25 | 366.23 |
| 2002-01-28 | 370.12 |
| 2002-01-29 | 364.58 |
| 2002-01-30 | 357.47 |
| 2002-01-31 | 362.19 |
| 2002-02-01 | 360.26 |
| 2002-02-04 | 356.36 |
| 2002-02-05 | 355.32 |
| 2002-02-06 | 357.78 |
| 2002-02-07 | 356.07 |
| 2002-02-08 | 356.46 |
| 2002-02-11 | 356.19 |
| 2002-02-12 | 357.29 |
| 2002-02-13 | 357.06 |
| 2002-02-14 | 360.26 |
| 2002-02-15 | 360.09 |
| 2002-02-18 | . |
| 2002-02-19 | 356.67 |
| 2002-02-20 | 352.26 |
| 2002-02-21 | 348.22 |
| 2002-02-22 | 349.30 |
| 2002-02-25 | 345.59 |
| 2002-02-26 | 345.48 |
| 2002-02-27 | 352.13 |
| 2002-02-28 | 353.64 |
| 2002-03-01 | 352.53 |
| 2002-03-04 | 362.16 |
| 2002-03-05 | 359.96 |
| 2002-03-06 | 362.55 |
| 2002-03-07 | 364.23 |
| 2002-03-08 | 360.40 |
| 2002-03-11 | 366.44 |
| 2002-03-12 | 367.34 |
| 2002-03-13 | 363.10 |
| 2002-03-14 | 362.84 |
| 2002-03-15 | 362.88 |
| 2002-03-18 | 361.37 |
| 2002-03-19 | 360.31 |
| 2002-03-20 | 363.83 |
| 2002-03-21 | 363.94 |
| 2002-03-22 | 368.13 |
| 2002-03-25 | 371.32 |
| 2002-03-26 | 367.56 |
| 2002-03-27 | 372.29 |
| 2002-03-28 | 371.99 |
| 2002-03-29 | . |
| 2002-04-01 | 364.19 |
| 2002-04-02 | 367.55 |
| 2002-04-03 | 373.71 |
| 2002-04-04 | 379.57 |
| 2002-04-05 | 381.15 |
| 2002-04-08 | 386.84 |
| 2002-04-09 | 375.90 |
| 2002-04-10 | 377.04 |
| 2002-04-11 | 378.15 |
| 2002-04-12 | 377.68 |
| 2002-04-15 | 379.51 |
| 2002-04-16 | 385.35 |
| 2002-04-17 | 396.56 |
| 2002-04-18 | 399.93 |
| 2002-04-19 | 411.41 |
| 2002-04-22 | 409.99 |
| 2002-04-23 | 404.28 |
| 2002-04-24 | 401.88 |
| 2002-04-25 | 394.77 |
| 2002-04-26 | 396.66 |
| 2002-04-29 | 393.17 |
| 2002-04-30 | 386.36 |
| 2002-05-01 | 386.65 |
| 2002-05-02 | 386.53 |
| 2002-05-03 | 391.79 |
| 2002-05-06 | 381.96 |
| 2002-05-07 | 380.77 |
| 2002-05-08 | 386.66 |
| 2002-05-09 | 387.91 |
| 2002-05-10 | 387.34 |
| 2002-05-13 | 387.48 |
| 2002-05-14 | 386.26 |
| 2002-05-15 | 386.73 |
| 2002-05-16 | 384.37 |
| 2002-05-17 | 388.60 |
| 2002-05-20 | 378.90 |
| 2002-05-21 | 372.93 |
| 2002-05-22 | 375.17 |
| 2002-05-23 | 373.71 |
| 2002-05-24 | 381.65 |
| 2002-05-27 | . |
| 2002-05-28 | 381.82 |
| 2002-05-29 | 381.53 |
| 2002-05-30 | 390.07 |
| 2002-05-31 | 386.31 |
| 2002-06-03 | 381.78 |
| 2002-06-04 | 380.21 |
| 2002-06-05 | 380.35 |
| 2002-06-06 | 382.01 |
| 2002-06-07 | 377.55 |
| 2002-06-10 | 378.37 |
| 2002-06-11 | 378.91 |
| 2002-06-12 | 379.42 |
| 2002-06-13 | 387.61 |
| 2002-06-14 | 387.09 |
| 2002-06-17 | 385.74 |
| 2002-06-18 | 384.40 |
| 2002-06-19 | 377.71 |
| 2002-06-20 | 382.27 |
| 2002-06-21 | 382.59 |
| 2002-06-24 | 383.16 |
| 2002-06-25 | 376.26 |
| 2002-06-26 | 363.98 |
| 2002-06-27 | 363.63 |
| 2002-06-28 | 370.76 |
| 2002-07-01 | 362.43 |
| 2002-07-02 | 365.07 |
| 2002-07-03 | 364.71 |
| 2002-07-04 | . |
| 2002-07-05 | 368.02 |
| 2002-07-08 | 369.82 |
| 2002-07-09 | 370.14 |
| 2002-07-10 | 368.25 |
| 2002-07-11 | 363.12 |
| 2002-07-12 | 371.25 |
| 2002-07-15 | 369.56 |
| 2002-07-16 | 368.53 |
| 2002-07-17 | 370.35 |
| 2002-07-18 | 370.73 |
| 2002-07-19 | 365.95 |
| 2002-07-22 | 353.24 |
| 2002-07-23 | 355.59 |
| 2002-07-24 | 346.83 |
| 2002-07-25 | 350.13 |
| 2002-07-26 | 345.79 |
| 2002-07-29 | 346.15 |
| 2002-07-30 | 354.86 |
| 2002-07-31 | 351.71 |
| 2002-08-01 | 354.93 |
| 2002-08-02 | 354.98 |
| 2002-08-05 | 339.14 |
| 2002-08-06 | 336.45 |
| 2002-08-07 | 341.99 |
| 2002-08-08 | 342.56 |
| 2002-08-09 | 351.82 |
| 2002-08-12 | 355.95 |
| 2002-08-13 | 350.16 |
| 2002-08-14 | 350.00 |
| 2002-08-15 | 349.46 |
| 2002-08-16 | 346.04 |
| 2002-08-19 | 343.35 |
| 2002-08-20 | 343.58 |
| 2002-08-21 | 344.19 |
| 2002-08-22 | 346.89 |
| 2002-08-23 | 343.64 |
| 2002-08-26 | 340.23 |
| 2002-08-27 | 340.85 |
| 2002-08-28 | 339.85 |
| 2002-08-29 | 338.74 |
| 2002-08-30 | 340.05 |
| 2002-09-02 | . |
| 2002-09-03 | 331.19 |
| 2002-09-04 | 326.21 |
| 2002-09-05 | 325.82 |
| 2002-09-06 | 324.27 |
| 2002-09-09 | 323.89 |
| 2002-09-10 | 327.84 |
| 2002-09-11 | 328.58 |
| 2002-09-12 | 329.41 |
| 2002-09-13 | 324.94 |
| 2002-09-16 | 316.48 |
| 2002-09-17 | 324.95 |
| 2002-09-18 | 318.51 |
| 2002-09-19 | 318.82 |
| 2002-09-20 | 317.99 |
| 2002-09-23 | 313.72 |
| 2002-09-24 | 313.01 |
| 2002-09-25 | 305.27 |
| 2002-09-26 | 306.54 |
| 2002-09-27 | 305.11 |
| 2002-09-30 | 299.42 |
| 2002-10-01 | 300.50 |
| 2002-10-02 | 302.54 |
| 2002-10-03 | 300.26 |
| 2002-10-04 | 301.78 |
| 2002-10-07 | 293.79 |
| 2002-10-08 | 294.80 |
| 2002-10-09 | 293.09 |
| 2002-10-10 | 291.30 |
| 2002-10-11 | 286.65 |
| 2002-10-14 | 288.64 |
| 2002-10-15 | 298.53 |
| 2002-10-16 | 300.14 |
| 2002-10-17 | 307.45 |
| 2002-10-18 | 315.07 |
| 2002-10-21 | 313.24 |
| 2002-10-22 | 313.34 |
| 2002-10-23 | 324.97 |
| 2002-10-24 | 325.03 |
| 2002-10-25 | 324.10 |
| 2002-10-28 | 328.43 |
| 2002-10-29 | 323.88 |
| 2002-10-30 | 318.23 |
| 2002-10-31 | 319.67 |
| 2002-11-01 | 317.04 |
| 2002-11-04 | 326.99 |
| 2002-11-05 | 325.63 |
| 2002-11-06 | 328.84 |
| 2002-11-07 | 332.62 |
| 2002-11-08 | 336.62 |
| 2002-11-11 | 329.68 |
| 2002-11-12 | 328.60 |
| 2002-11-13 | 327.85 |
| 2002-11-14 | 330.38 |
| 2002-11-15 | 343.36 |
| 2002-11-18 | 342.28 |
| 2002-11-19 | 334.74 |
| 2002-11-20 | 334.23 |
| 2002-11-21 | 332.87 |
| 2002-11-22 | 337.89 |
| 2002-11-25 | 333.57 |
| 2002-11-26 | 332.81 |
| 2002-11-27 | 331.95 |
| 2002-11-28 | . |
| 2002-11-29 | 328.39 |
| 2002-12-02 | 324.33 |
| 2002-12-03 | 327.81 |
| 2002-12-04 | 323.27 |
| 2002-12-05 | 325.19 |
| 2002-12-06 | 324.80 |
| 2002-12-09 | 327.73 |
| 2002-12-10 | 328.98 |
| 2002-12-11 | 329.44 |
| 2002-12-12 | 333.41 |
| 2002-12-13 | 329.14 |
| 2002-12-16 | 329.24 |
| 2002-12-17 | 324.62 |
| 2002-12-18 | 325.86 |
| 2002-12-19 | 328.18 |
| 2002-12-20 | 334.50 |
| 2002-12-23 | 333.81 |
| 2002-12-24 | 329.84 |
| 2002-12-25 | . |
| 2002-12-26 | 328.11 |
| 2002-12-27 | 331.15 |
| 2002-12-30 | 329.80 |
| 2002-12-31 | 330.01 |
| 2003-01-01 | . |
| 2003-01-02 | 338.67 |
| 2003-01-03 | 341.68 |
| 2003-01-06 | 344.28 |
| 2003-01-07 | 341.50 |
| 2003-01-08 | 346.63 |
| 2003-01-09 | 343.82 |
| 2003-01-10 | 347.23 |
| 2003-01-13 | 353.74 |
| 2003-01-14 | 353.05 |
| 2003-01-15 | 352.38 |
| 2003-01-16 | 355.42 |
| 2003-01-17 | 352.23 |
| 2003-01-20 | . |
| 2003-01-21 | 354.63 |
| 2003-01-22 | 359.38 |
| 2003-01-23 | 369.34 |
| 2003-01-24 | 370.32 |
| 2003-01-27 | 362.40 |
| 2003-01-28 | 367.32 |
| 2003-01-29 | 366.44 |
| 2003-01-30 | 367.09 |
| 2003-01-31 | 368.30 |
| 2003-02-03 | 369.31 |
| 2003-02-04 | 369.05 |
| 2003-02-05 | 368.94 |
| 2003-02-06 | 358.95 |
| 2003-02-07 | 348.03 |
| 2003-02-10 | 338.38 |
| 2003-02-11 | 337.44 |
| 2003-02-12 | 340.77 |
| 2003-02-13 | 331.05 |
| 2003-02-14 | 331.48 |
| 2003-02-17 | . |
| 2003-02-18 | 338.18 |
| 2003-02-19 | 334.43 |
| 2003-02-20 | 331.47 |
| 2003-02-21 | 332.43 |
| 2003-02-24 | 335.10 |
| 2003-02-25 | 325.55 |
| 2003-02-26 | 324.56 |
| 2003-02-27 | 325.76 |
| 2003-02-28 | 326.19 |
| 2003-03-03 | 328.78 |
| 2003-03-04 | 327.90 |
| 2003-03-05 | 324.62 |
| 2003-03-06 | 322.95 |
| 2003-03-07 | 321.67 |
| 2003-03-10 | 320.31 |
| 2003-03-11 | 312.44 |
| 2003-03-12 | 312.85 |
| 2003-03-13 | 312.82 |
| 2003-03-14 | 317.59 |
| 2003-03-17 | 304.93 |
| 2003-03-18 | 316.09 |
| 2003-03-19 | 313.16 |
| 2003-03-20 | 319.30 |
| 2003-03-21 | 319.87 |
| 2003-03-24 | 317.20 |
| 2003-03-25 | 313.14 |
| 2003-03-26 | 312.85 |
| 2003-03-27 | 313.98 |
| 2003-03-28 | 313.32 |
| 2003-03-31 | 305.39 |
| 2003-04-01 | 307.76 |
| 2003-04-02 | 305.22 |
| 2003-04-03 | 307.26 |
| 2003-04-04 | 318.40 |
| 2003-04-07 | 323.76 |
| 2003-04-08 | 322.98 |
| 2003-04-09 | 321.96 |
| 2003-04-10 | 322.01 |
| 2003-04-11 | 324.71 |
| 2003-04-14 | 322.89 |
| 2003-04-15 | 324.81 |
| 2003-04-16 | 332.18 |
| 2003-04-17 | 330.43 |
| 2003-04-18 | . |
| 2003-04-21 | 335.25 |
| 2003-04-22 | 327.66 |
| 2003-04-23 | 325.87 |
| 2003-04-24 | 314.00 |
| 2003-04-25 | 307.78 |
| 2003-04-28 | 307.10 |
| 2003-04-29 | 310.60 |
| 2003-04-30 | 305.84 |
| 2003-05-01 | 306.09 |
| 2003-05-02 | 311.31 |
| 2003-05-05 | 312.01 |
| 2003-05-06 | 312.65 |
| 2003-05-07 | 314.88 |
| 2003-05-08 | 311.14 |
| 2003-05-09 | 312.69 |
| 2003-05-12 | 313.99 |
| 2003-05-13 | 317.12 |
| 2003-05-14 | 316.81 |
| 2003-05-15 | 315.93 |
| 2003-05-16 | 312.79 |
| 2003-05-19 | 310.79 |
| 2003-05-20 | 310.22 |
| 2003-05-21 | 309.69 |
| 2003-05-22 | 310.71 |
| 2003-05-23 | 317.40 |
| 2003-05-26 | . |
| 2003-05-27 | 320.71 |
| 2003-05-28 | 323.34 |
| 2003-05-29 | 329.26 |
| 2003-05-30 | 324.90 |
| 2003-06-02 | 333.49 |
| 2003-06-03 | 333.60 |
| 2003-06-04 | 332.38 |
| 2003-06-05 | 335.96 |
| 2003-06-06 | 335.45 |
| 2003-06-09 | 339.00 |
| 2003-06-10 | 337.80 |
| 2003-06-11 | 338.11 |
| 2003-06-12 | 341.32 |
| 2003-06-13 | 342.88 |
| 2003-06-16 | 344.68 |
| 2003-06-17 | 354.57 |
| 2003-06-18 | 352.40 |
| 2003-06-19 | 353.20 |
| 2003-06-20 | 354.46 |
| 2003-06-23 | 349.12 |
| 2003-06-24 | 345.65 |
| 2003-06-25 | 348.39 |
| 2003-06-26 | 347.32 |
| 2003-06-27 | 346.22 |
| 2003-06-30 | 345.27 |
| 2003-07-01 | 351.87 |
| 2003-07-02 | 356.28 |
| 2003-07-03 | 362.94 |
| 2003-07-04 | . |
| 2003-07-07 | 374.55 |
| 2003-07-08 | 371.63 |
| 2003-07-09 | 372.49 |
| 2003-07-10 | 369.86 |
| 2003-07-11 | 358.99 |
| 2003-07-14 | 366.55 |
| 2003-07-15 | 363.15 |
| 2003-07-16 | 361.67 |
| 2003-07-17 | 354.75 |
| 2003-07-18 | 353.43 |
| 2003-07-21 | 349.80 |
| 2003-07-22 | 350.05 |
| 2003-07-23 | 348.19 |
| 2003-07-24 | 354.20 |
| 2003-07-25 | 354.00 |
| 2003-07-28 | 355.14 |
| 2003-07-29 | 349.18 |
| 2003-07-30 | 348.54 |
| 2003-07-31 | 347.15 |
| 2003-08-01 | 347.28 |
| 2003-08-04 | 347.96 |
| 2003-08-05 | 344.63 |
| 2003-08-06 | 342.80 |
| 2003-08-07 | 344.78 |
| 2003-08-08 | 344.71 |
| 2003-08-11 | 344.67 |
| 2003-08-12 | 346.27 |
| 2003-08-13 | 353.65 |
| 2003-08-14 | 355.09 |
| 2003-08-15 | 355.11 |
| 2003-08-18 | 362.01 |
| 2003-08-19 | 362.19 |
| 2003-08-20 | 363.51 |
| 2003-08-21 | 366.06 |
| 2003-08-22 | 373.64 |
| 2003-08-25 | 376.05 |
| 2003-08-26 | 372.49 |
| 2003-08-27 | 377.10 |
| 2003-08-28 | 373.82 |
| 2003-08-29 | 375.92 |
| 2003-09-01 | . |
| 2003-09-02 | 386.17 |
| 2003-09-03 | 383.78 |
| 2003-09-04 | 383.70 |
| 2003-09-05 | 381.20 |
| 2003-09-08 | 382.47 |
| 2003-09-09 | 378.72 |
| 2003-09-10 | 373.53 |
| 2003-09-11 | 374.23 |
| 2003-09-12 | 376.04 |
| 2003-09-15 | 374.87 |
| 2003-09-16 | 382.08 |
| 2003-09-17 | 380.74 |
| 2003-09-18 | 380.31 |
| 2003-09-19 | 384.44 |
| 2003-09-22 | 388.42 |
| 2003-09-23 | 390.50 |
| 2003-09-24 | 397.63 |
| 2003-09-25 | 398.53 |
| 2003-09-26 | 393.73 |
| 2003-09-29 | 392.82 |
| 2003-09-30 | 389.09 |
| 2003-10-01 | 388.79 |
| 2003-10-02 | 397.25 |
| 2003-10-03 | 401.02 |
| 2003-10-06 | 415.98 |
| 2003-10-07 | 420.62 |
| 2003-10-08 | 419.55 |
| 2003-10-09 | 423.26 |
| 2003-10-10 | 427.17 |
| 2003-10-13 | 437.36 |
| 2003-10-14 | 432.54 |
| 2003-10-15 | 427.64 |
| 2003-10-16 | 437.00 |
| 2003-10-17 | 440.51 |
| 2003-10-20 | 445.93 |
| 2003-10-21 | 445.37 |
| 2003-10-22 | 439.89 |
| 2003-10-23 | 433.15 |
| 2003-10-24 | 429.18 |
| 2003-10-27 | 430.35 |
| 2003-10-28 | 443.82 |
| 2003-10-29 | 444.80 |
| 2003-10-30 | 444.51 |
| 2003-10-31 | 444.06 |
| 2003-11-03 | 447.07 |
| 2003-11-04 | 444.67 |
| 2003-11-05 | 445.32 |
| 2003-11-06 | 427.86 |
| 2003-11-07 | 428.92 |
| 2003-11-10 | 429.78 |
| 2003-11-11 | 426.73 |
| 2003-11-12 | 424.99 |
| 2003-11-13 | 430.57 |
| 2003-11-14 | 434.96 |
| 2003-11-17 | 430.18 |
| 2003-11-18 | 430.28 |
| 2003-11-19 | 424.63 |
| 2003-11-20 | 423.62 |
| 2003-11-21 | 423.54 |
| 2003-11-24 | 424.49 |
| 2003-11-25 | 430.35 |
| 2003-11-26 | 430.79 |
| 2003-11-27 | . |
| 2003-11-28 | 427.94 |
| 2003-12-01 | 440.96 |
| 2003-12-02 | 441.44 |
| 2003-12-03 | 438.49 |
| 2003-12-04 | 440.77 |
| 2003-12-05 | 440.34 |
| 2003-12-08 | 440.19 |
| 2003-12-09 | 444.22 |
| 2003-12-10 | 443.36 |
| 2003-12-11 | 449.66 |
| 2003-12-12 | 450.93 |
| 2003-12-15 | 457.67 |
| 2003-12-16 | 453.64 |
| 2003-12-17 | 446.16 |
| 2003-12-18 | 448.15 |
| 2003-12-19 | 446.53 |
| 2003-12-22 | 452.42 |
| 2003-12-23 | 450.47 |
| 2003-12-24 | 453.67 |
| 2003-12-25 | . |
| 2003-12-26 | 453.18 |
| 2003-12-29 | 449.12 |
| 2003-12-30 | 452.74 |
| 2003-12-31 | 454.71 |
| 2004-01-01 | . |
| 2004-01-02 | 469.48 |
| 2004-01-05 | 477.73 |
| 2004-01-06 | 479.10 |
| 2004-01-07 | 476.46 |
| 2004-01-08 | 479.27 |
| 2004-01-09 | 483.39 |
| 2004-01-12 | 482.18 |
| 2004-01-13 | 483.13 |
| 2004-01-14 | 485.70 |
| 2004-01-15 | 486.74 |
| 2004-01-16 | 487.93 |
| 2004-01-19 | . |
| 2004-01-20 | 490.99 |
| 2004-01-21 | 490.44 |
| 2004-01-22 | 490.26 |
| 2004-01-23 | 490.54 |
| 2004-01-26 | 488.57 |
| 2004-01-27 | 495.04 |
| 2004-01-28 | 494.79 |
| 2004-01-29 | 483.16 |
| 2004-01-30 | 485.94 |
| 2004-02-02 | 480.60 |
| 2004-02-03 | 480.18 |
| 2004-02-04 | 479.41 |
| 2004-02-05 | 482.10 |
| 2004-02-06 | 486.11 |
| 2004-02-09 | 498.70 |
| 2004-02-10 | 503.07 |
| 2004-02-11 | 505.42 |
| 2004-02-12 | 507.52 |
| 2004-02-13 | 527.01 |
| 2004-02-16 | . |
| 2004-02-17 | 528.48 |
| 2004-02-18 | 525.12 |
| 2004-02-19 | 526.32 |
| 2004-02-20 | 519.72 |
| 2004-02-23 | 520.71 |
| 2004-02-24 | 518.52 |
| 2004-02-25 | 520.55 |
| 2004-02-26 | 525.72 |
| 2004-02-27 | 530.43 |
| 2004-03-01 | 548.18 |
| 2004-03-02 | 551.31 |
| 2004-03-03 | 546.49 |
| 2004-03-04 | 550.84 |
| 2004-03-05 | 539.71 |
| 2004-03-08 | 534.23 |
| 2004-03-09 | 542.43 |
| 2004-03-10 | 532.42 |
| 2004-03-11 | 532.34 |
| 2004-03-12 | 524.15 |
| 2004-03-15 | 505.54 |
| 2004-03-16 | 508.03 |
| 2004-03-17 | 506.36 |
| 2004-03-18 | 521.81 |
| 2004-03-19 | 518.99 |
| 2004-03-22 | 495.62 |
| 2004-03-23 | 495.46 |
| 2004-03-24 | 497.59 |
| 2004-03-25 | 492.74 |
| 2004-03-26 | 489.80 |
| 2004-03-29 | 512.40 |
| 2004-03-30 | 513.22 |
| 2004-03-31 | 524.11 |
| 2004-04-01 | 522.84 |
| 2004-04-02 | 524.96 |
| 2004-04-05 | 530.24 |
| 2004-04-06 | 528.73 |
| 2004-04-07 | 530.00 |
| 2004-04-08 | 530.26 |
| 2004-04-09 | . |
| 2004-04-12 | 534.25 |
| 2004-04-13 | 535.12 |
| 2004-04-14 | 532.26 |
| 2004-04-15 | 522.38 |
| 2004-04-16 | 527.88 |
| 2004-04-19 | 528.89 |
| 2004-04-20 | 532.42 |
| 2004-04-21 | 535.23 |
| 2004-04-22 | 525.96 |
| 2004-04-23 | 525.61 |
| 2004-04-26 | 523.64 |
| 2004-04-27 | 522.47 |
| 2004-04-28 | 519.43 |
| 2004-04-29 | 501.31 |
| 2004-04-30 | 488.67 |
| 2004-05-03 | 485.43 |
| 2004-05-04 | 496.39 |
| 2004-05-05 | 481.33 |
| 2004-05-06 | 483.51 |
| 2004-05-07 | 487.31 |
| 2004-05-10 | 467.67 |
| 2004-05-11 | 469.23 |
| 2004-05-12 | 469.83 |
| 2004-05-13 | 467.39 |
| 2004-05-14 | 460.34 |
| 2004-05-17 | 435.42 |
| 2004-05-18 | 444.73 |
| 2004-05-19 | 469.34 |
| 2004-05-20 | 460.41 |
| 2004-05-21 | 472.22 |
| 2004-05-24 | 471.58 |
| 2004-05-25 | 469.81 |
| 2004-05-26 | 478.04 |
| 2004-05-27 | 482.79 |
| 2004-05-28 | 488.42 |
| 2004-05-31 | . |
| 2004-06-01 | 477.42 |
| 2004-06-02 | 471.61 |
| 2004-06-03 | 460.34 |
| 2004-06-04 | 465.11 |
| 2004-06-07 | 486.31 |
| 2004-06-08 | 487.56 |
| 2004-06-09 | 486.81 |
| 2004-06-10 | 482.67 |
| 2004-06-11 | . |
| 2004-06-14 | 461.68 |
| 2004-06-15 | 468.90 |
| 2004-06-16 | 461.70 |
| 2004-06-17 | 465.81 |
| 2004-06-18 | 461.93 |
| 2004-06-21 | 465.03 |
| 2004-06-22 | 464.40 |
| 2004-06-23 | 475.01 |
| 2004-06-24 | 478.20 |
| 2004-06-25 | 478.09 |
| 2004-06-28 | 470.68 |
| 2004-06-29 | 470.09 |
| 2004-06-30 | 473.89 |
| 2004-07-01 | 477.93 |
| 2004-07-02 | 475.85 |
| 2004-07-05 | . |
| 2004-07-06 | 475.64 |
| 2004-07-07 | 478.40 |
| 2004-07-08 | 477.09 |
| 2004-07-09 | 481.01 |
| 2004-07-12 | 479.88 |
| 2004-07-13 | 480.26 |
| 2004-07-14 | 475.36 |
| 2004-07-15 | 470.85 |
| 2004-07-16 | 470.35 |
| 2004-07-19 | 471.59 |
| 2004-07-20 | 461.16 |
| 2004-07-21 | 459.49 |
| 2004-07-22 | 456.21 |
| 2004-07-23 | 451.01 |
| 2004-07-26 | 447.75 |
| 2004-07-27 | 454.40 |
| 2004-07-28 | 454.64 |
| 2004-07-29 | 452.67 |
| 2004-07-30 | 457.39 |
| 2004-08-02 | 456.11 |
| 2004-08-03 | 453.73 |
| 2004-08-04 | 448.17 |
| 2004-08-05 | 452.60 |
| 2004-08-06 | 451.02 |
| 2004-08-09 | 451.60 |
| 2004-08-10 | 453.71 |
| 2004-08-11 | 448.71 |
| 2004-08-12 | 448.65 |
| 2004-08-13 | 451.81 |
| 2004-08-16 | 448.60 |
| 2004-08-17 | 450.03 |
| 2004-08-18 | 455.15 |
| 2004-08-19 | 465.51 |
| 2004-08-20 | 467.17 |
| 2004-08-23 | 466.39 |
| 2004-08-24 | 466.18 |
| 2004-08-25 | 466.91 |
| 2004-08-26 | 481.61 |
| 2004-08-27 | 480.57 |
| 2004-08-30 | 481.73 |
| 2004-08-31 | 479.20 |
| 2004-09-01 | 488.18 |
| 2004-09-02 | 488.70 |
| 2004-09-03 | 487.34 |
| 2004-09-06 | . |
| 2004-09-07 | 495.42 |
| 2004-09-08 | 499.66 |
| 2004-09-09 | 502.33 |
| 2004-09-10 | 500.59 |
| 2004-09-13 | 506.73 |
| 2004-09-14 | 506.37 |
| 2004-09-15 | 503.54 |
| 2004-09-16 | 504.09 |
| 2004-09-17 | 496.11 |
| 2004-09-20 | 498.79 |
| 2004-09-21 | 507.60 |
| 2004-09-22 | 509.31 |
| 2004-09-23 | 506.88 |
| 2004-09-24 | 502.80 |
| 2004-09-27 | 503.20 |
| 2004-09-28 | 500.49 |
| 2004-09-29 | 501.45 |
| 2004-09-30 | 502.53 |
| 2004-10-01 | 512.67 |
| 2004-10-04 | 526.13 |
| 2004-10-05 | 522.16 |
| 2004-10-06 | 520.32 |
| 2004-10-07 | 523.72 |
| 2004-10-08 | 529.69 |
| 2004-10-11 | 525.89 |
| 2004-10-12 | 514.51 |
| 2004-10-13 | 513.99 |
| 2004-10-14 | 504.61 |
| 2004-10-15 | 506.96 |
| 2004-10-18 | 506.13 |
| 2004-10-19 | 508.10 |
| 2004-10-20 | 509.16 |
| 2004-10-21 | 512.05 |
| 2004-10-22 | 514.39 |
| 2004-10-25 | 512.25 |
| 2004-10-26 | 507.34 |
| 2004-10-27 | 511.91 |
| 2004-10-28 | 513.46 |
| 2004-10-29 | 517.42 |
| 2004-11-01 | 517.72 |
| 2004-11-02 | 523.53 |
| 2004-11-03 | 530.77 |
| 2004-11-04 | 534.19 |
| 2004-11-05 | 543.03 |
| 2004-11-08 | 545.18 |
| 2004-11-09 | 545.11 |
| 2004-11-10 | 541.24 |
| 2004-11-11 | 537.01 |
| 2004-11-12 | 545.22 |
| 2004-11-15 | 544.79 |
| 2004-11-16 | 546.02 |
| 2004-11-17 | 554.48 |
| 2004-11-18 | 553.38 |
| 2004-11-19 | 553.35 |
| 2004-11-22 | 540.72 |
| 2004-11-23 | 543.27 |
| 2004-11-24 | 550.22 |
| 2004-11-25 | . |
| 2004-11-26 | 541.68 |
| 2004-11-29 | 543.34 |
| 2004-11-30 | 550.54 |
| 2004-12-01 | 547.89 |
| 2004-12-02 | 558.67 |
| 2004-12-03 | 559.11 |
| 2004-12-06 | 561.71 |
| 2004-12-07 | 559.40 |
| 2004-12-08 | 554.97 |
| 2004-12-09 | 555.72 |
| 2004-12-10 | 550.43 |
| 2004-12-13 | 550.11 |
| 2004-12-14 | 551.72 |
| 2004-12-15 | 554.72 |
| 2004-12-16 | 558.96 |
| 2004-12-17 | 559.92 |
| 2004-12-20 | 562.98 |
| 2004-12-21 | 563.30 |
| 2004-12-22 | 565.91 |
| 2004-12-23 | 567.74 |
| 2004-12-24 | . |
| 2004-12-27 | 569.63 |
| 2004-12-28 | 570.83 |
| 2004-12-29 | 577.08 |
| 2004-12-30 | 578.45 |
| 2004-12-31 | 587.89 |
| 2005-01-03 | 587.81 |
| 2005-01-04 | 580.28 |
| 2005-01-05 | 569.36 |
| 2005-01-06 | 567.22 |
| 2005-01-07 | 565.46 |
| 2005-01-10 | 565.89 |
| 2005-01-11 | 569.46 |
| 2005-01-12 | 565.75 |
| 2005-01-13 | 566.27 |
| 2005-01-14 | 569.59 |
| 2005-01-17 | . |
| 2005-01-18 | 569.30 |
| 2005-01-19 | 571.90 |
| 2005-01-20 | 563.72 |
| 2005-01-21 | 562.59 |
| 2005-01-24 | 559.42 |
| 2005-01-25 | 559.48 |
| 2005-01-26 | 561.31 |
| 2005-01-27 | 565.55 |
#2005-01-28| 568.65
#2005-01-31| 576.06
#2005-02-01| 574.86
#2005-02-02| 579.30
#2005-02-03| 582.37
#2005-02-04| 583.36
#2005-02-07| 583.70
#2005-02-08| 580.56
#2005-02-09| 580.10
#2005-02-10| 580.84
#2005-02-11| 582.73
#2005-02-14| 588.53
#2005-02-15| 588.75
#2005-02-16| 584.07
#2005-02-17| 580.48
#2005-02-18| 581.72
#2005-02-21| .
#2005-02-22| 589.25
#2005-02-23| 586.06
#2005-02-24| 589.39
#2005-02-25| 593.54
#2005-02-28| 599.36
#2005-03-01| 603.59
#2005-03-02| 602.15
#2005-03-03| 602.01
#2005-03-04| 602.21
#2005-03-07| 605.38
#2005-03-08| 602.74
#2005-03-09| 606.38
#2005-03-10| 603.78
#2005-03-11| 604.55
#2005-03-14| 598.99
#2005-03-15| 588.40
#2005-03-16| 585.90
#2005-03-17| 580.47
#2005-03-18| 579.11
#2005-03-21| 576.47
#2005-03-22| 571.44
#2005-03-23| 561.69
#2005-03-24| 556.24
#2005-03-25| .
#2005-03-28| 554.73
#2005-03-29| 546.99
#2005-03-30| 550.06
#2005-03-31| 558.21
#2005-04-01| 561.42
#2005-04-04| 553.65
#2005-04-05| 553.83
#2005-04-06| 556.50
#2005-04-07| 556.41
#2005-04-08| 556.12
#2005-04-11| 553.09
#2005-04-12| 552.48
#2005-04-13| 554.38
#2005-04-14| 545.80
#2005-04-15| 535.69
#2005-04-18| 521.62
#2005-04-19| 529.48
#2005-04-20| 532.34
#2005-04-21| 536.80
#2005-04-22| 539.96
#2005-04-25| 540.88
#2005-04-26| 538.11
#2005-04-27| 533.02
#2005-04-28| 534.69
#2005-04-29| 533.56
#2005-05-02| 534.85
#2005-05-03| 538.91
#2005-05-04| 544.61
#2005-05-05| 550.27
#2005-05-06| 548.82
#2005-05-09| 548.28
#2005-05-10| 548.09
#2005-05-11| 545.96
#2005-05-12| 545.96
#2005-05-13| 551.60
#2005-05-16| 549.34
#2005-05-17| 545.62
#2005-05-18| 546.83
#2005-05-19| 552.29
#2005-05-20| 548.00
#2005-05-23| 543.79
#2005-05-24| 544.93
#2005-05-25| 542.72
#2005-05-26| 548.18
#2005-05-27| 553.59
#2005-05-30| .
#2005-05-31| 554.12
#2005-06-01| 546.69
#2005-06-02| 552.87
#2005-06-03| 557.30
#2005-06-06| 562.04
#2005-06-07| 564.30
#2005-06-08| 566.46
#2005-06-09| 567.25
#2005-06-10| 571.32
#2005-06-13| 571.42
#2005-06-14| 567.51
#2005-06-15| 573.77
#2005-06-16| 575.09
#2005-06-17| 579.68
#2005-06-20| 577.51
#2005-06-21| 573.58
#2005-06-22| 581.51
#2005-06-23| 584.75
#2005-06-24| 582.32
#2005-06-27| 579.40
#2005-06-28| 580.92
#2005-06-29| 576.82
#2005-06-30| 579.05
#2005-07-01| 577.21
#2005-07-04| .
#2005-07-05| 568.87
#2005-07-06| 574.07
#2005-07-07| 571.32
#2005-07-08| 571.55
#2005-07-11| 580.50
#2005-07-12| 585.36
#2005-07-13| 584.64
#2005-07-14| 589.19
#2005-07-15| 591.01
#2005-07-18| 592.39
#2005-07-19| 595.82
#2005-07-20| 600.00
#2005-07-21| 599.20
#2005-07-22| 605.20
#2005-07-25| 609.45
#2005-07-26| 602.65
#2005-07-27| 604.86
#2005-07-28| 609.59
#2005-07-29| 609.19
#2005-08-01| 609.38
#2005-08-02| 613.56
#2005-08-03| 618.42
#2005-08-04| 617.34
#2005-08-05| 615.07
#2005-08-08| 606.44
#2005-08-09| 609.62
#2005-08-10| 612.08
#2005-08-11| 613.94
#2005-08-12| 613.73
#2005-08-15| 607.44
#2005-08-16| 606.26
#2005-08-17| 602.68
#2005-08-18| 599.31
#2005-08-19| 599.08
#2005-08-22| 602.96
#2005-08-23| 600.99
#2005-08-24| 593.90
#2005-08-25| 591.38
#2005-08-26| 591.42
#2005-08-29| 580.67
#2005-08-30| 580.82
#2005-08-31| 581.69
#2005-09-01| 587.67
#2005-09-02| 594.08
#2005-09-05| .
#2005-09-06| 595.33
#2005-09-07| 595.37
#2005-09-08| 595.30
#2005-09-09| 596.16
#2005-09-12| 600.21
#2005-09-13| 601.80
#2005-09-14| 606.37
#2005-09-15| 606.45
#2005-09-16| 606.28
#2005-09-19| 602.05
#2005-09-20| 601.99
#2005-09-21| 598.10
#2005-09-22| 587.81
#2005-09-23| 583.53
#2005-09-26| 590.57
#2005-09-27| 590.78
#2005-09-28| 595.80
#2005-09-29| 601.50
#2005-09-30| 608.51
#2005-10-03| 604.82
#2005-10-04| 606.46
#2005-10-05| 599.85
#2005-10-06| 585.89
#2005-10-07| 583.72
#2005-10-10| 584.73
#2005-10-11| 590.87
#2005-10-12| 585.42
#2005-10-13| 580.19
#2005-10-14| 580.15
#2005-10-17| 575.97
#2005-10-18| 571.26
#2005-10-19| 556.00
#2005-10-20| 558.65
#2005-10-21| 559.76
#2005-10-24| 555.53
#2005-10-25| 559.25
#2005-10-26| 565.07
#2005-10-27| 560.11
#2005-10-28| 554.21
#2005-10-31| 565.91
#2005-11-01| 572.28
#2005-11-02| 579.63
#2005-11-03| 580.36
#2005-11-04| 579.81
#2005-11-07| 579.77
#2005-11-08| 580.95
#2005-11-09| 587.11
#2005-11-10| 592.92
#2005-11-11| 602.72
#2005-11-14| 604.16
#2005-11-15| 602.67
#2005-11-16| 603.52
#2005-11-17| 602.88
#2005-11-18| 608.92
#2005-11-21| 606.19
#2005-11-22| 599.02
#2005-11-23| 613.32
#2005-11-24| .
#2005-11-25| 612.44
#2005-11-28| 615.98
#2005-11-29| 615.11
#2005-11-30| 619.52
#2005-12-01| 621.15
#2005-12-02| 625.85
#2005-12-05| 632.06
#2005-12-06| 638.09
#2005-12-07| 632.47
#2005-12-08| 622.92
#2005-12-09| 622.97
#2005-12-12| 629.52
#2005-12-13| 636.00
#2005-12-14| 639.51
#2005-12-15| 640.47
#2005-12-16| 646.55
#2005-12-19| 649.62
#2005-12-20| 647.78
#2005-12-21| 653.21
#2005-12-22| 648.42
#2005-12-23| 647.61
#2005-12-26| .
#2005-12-27| 642.21
#2005-12-28| 649.27
#2005-12-29| 659.89
#2005-12-30| 657.67
#2006-01-02| .
#2006-01-03| 670.58
#2006-01-04| 678.17
#2006-01-05| 691.94
#2006-01-06| 694.84
#2006-01-09| 703.01
#2006-01-10| 698.55
#2006-01-11| 703.95
#2006-01-12| 709.44
#2006-01-13| 706.11
#2006-01-16| .
#2006-01-17| 689.36
#2006-01-18| 671.62
#2006-01-19| 682.11
#2006-01-20| 677.74
#2006-01-23| 670.80
#2006-01-24| 680.05
#2006-01-25| 692.17
#2006-01-26| 696.19
#2006-01-27| 699.87
#2006-01-30| 703.15
#2006-01-31| 707.07
#2006-02-01| 704.22
#2006-02-02| 696.52
#2006-02-03| 694.63
#2006-02-06| 709.88
#2006-02-07| 702.23
#2006-02-08| 689.42
#2006-02-09| 691.62
#2006-02-10| 700.94
#2006-02-13| 696.44
#2006-02-14| 700.05
#2006-02-15| 694.39
#2006-02-16| 698.19
#2006-02-17| 702.33
#2006-02-20| .
#2006-02-21| 711.98
#2006-02-22| 708.50
#2006-02-23| 713.00
#2006-02-24| 714.33
#2006-02-27| 721.55
#2006-02-28| 719.25
#2006-03-01| 722.30
#2006-03-02| 721.40
#2006-03-03| 706.78
#2006-03-06| 703.73
#2006-03-07| 685.37
#2006-03-08| 676.76
#2006-03-09| 680.52
#2006-03-10| 678.79
#2006-03-13| 682.32
#2006-03-14| 673.99
#2006-03-15| 683.99
#2006-03-16| 683.71
#2006-03-17| 684.89
#2006-03-20| 689.46
#2006-03-21| 683.55
#2006-03-22| 676.34
#2006-03-23| 675.55
#2006-03-24| 678.56
#2006-03-27| 681.38
#2006-03-28| 677.97
#2006-03-29| 677.93
#2006-03-30| 689.49
#2006-03-31| 694.77
#2006-04-03| 704.67
#2006-04-04| 714.33
#2006-04-05| 717.18
#2006-04-06| 723.64
#2006-04-07| 724.03
#2006-04-10| 719.83
#2006-04-11| 714.88
#2006-04-12| 707.87
#2006-04-13| 710.97
#2006-04-14| .
#2006-04-17| 723.02
#2006-04-18| 723.00
#2006-04-19| 730.50
#2006-04-20| 731.13
#2006-04-21| 734.65
#2006-04-24| 735.81
#2006-04-25| 738.46
#2006-04-26| 749.99
#2006-04-27| 759.84
#2006-04-28| 759.96
#2006-05-01| 763.74
#2006-05-02| 769.13
#2006-05-03| 772.36
#2006-05-04| 785.74
#2006-05-05| 791.20
#2006-05-08| 807.13
#2006-05-09| 797.32
#2006-05-10| 789.50
#2006-05-11| 785.84
#2006-05-12| 772.83
#2006-05-15| 736.70
#2006-05-16| 729.32
#2006-05-17| 732.39
#2006-05-18| 709.09
#2006-05-19| 708.74
#2006-05-22| 678.31
#2006-05-23| 684.59
#2006-05-24| 676.46
#2006-05-25| 675.45
#2006-05-26| 690.20
#2006-05-29| .
#2006-05-30| 674.72
#2006-05-31| 672.21
#2006-06-01| 673.95
#2006-06-02| 688.29
#2006-06-05| 675.87
#2006-06-06| 667.09
#2006-06-07| 651.73
#2006-06-08| 622.80
#2006-06-09| 639.94
#2006-06-12| 629.97
#2006-06-13| 605.66
#2006-06-14| 616.99
#2006-06-15| 629.66
#2006-06-16| 650.33
#2006-06-19| 650.69
#2006-06-20| 634.36
#2006-06-21| 635.99
#2006-06-22| 640.88
#2006-06-23| 632.98
#2006-06-26| 628.11
#2006-06-27| 634.33
#2006-06-28| 631.57
#2006-06-29| 642.60
#2006-06-30| 662.84
#2006-07-03| 669.54
#2006-07-04| .
#2006-07-05| 661.67
#2006-07-06| 660.57
#2006-07-07| 660.64
#2006-07-10| 666.24
#2006-07-11| 664.55
#2006-07-12| 663.36
#2006-07-13| 651.07
#2006-07-14| 640.34
#2006-07-17| 626.27
#2006-07-18| 626.56
#2006-07-19| 630.99
#2006-07-20| 643.26
#2006-07-21| 640.77
#2006-07-24| 645.52
#2006-07-25| 652.08
#2006-07-26| 654.41
#2006-07-27| 665.60
#2006-07-28| 665.79
#2006-07-31| 666.92
#2006-08-01| 660.12
#2006-08-02| 664.71
#2006-08-03| 663.77
#2006-08-04| 670.37
#2006-08-07| 667.18
#2006-08-08| 673.78
#2006-08-09| 678.12
#2006-08-10| 678.55
#2006-08-11| 677.07
#2006-08-14| 676.95
#2006-08-15| 677.64
#2006-08-16| 686.36
#2006-08-17| 687.26
#2006-08-18| 683.10
#2006-08-21| 674.14
#2006-08-22| 680.14
#2006-08-23| 671.89
#2006-08-24| 667.13
#2006-08-25| 667.93
#2006-08-28| 666.37
#2006-08-29| 667.63
#2006-08-30| 674.12
#2006-08-31| 675.11
#2006-09-01| 681.68
#2006-09-04| .
#2006-09-05| 689.71
#2006-09-06| 682.06
#2006-09-07| 677.00
#2006-09-08| 678.29
#2006-09-11| 671.32
#2006-09-12| 673.71
#2006-09-13| 677.66
#2006-09-14| 681.02
#2006-09-15| 689.51
#2006-09-18| 702.65
#2006-09-19| 698.92
#2006-09-20| 695.82
#2006-09-21| 696.51
#2006-09-22| 687.95
#2006-09-25| 689.23
#2006-09-26| 692.53
#2006-09-27| 699.28
#2006-09-28| 702.68
#2006-09-29| 701.47
#2006-10-02| 713.69
#2006-10-03| 705.96
#2006-10-04| 698.22
#2006-10-05| 707.93
#2006-10-06| 706.85
#2006-10-09| 701.02
#2006-10-10| 704.79
#2006-10-11| 703.30
#2006-10-12| 709.68
#2006-10-13| 717.80
#2006-10-16| 723.50
#2006-10-17| 713.64
#2006-10-18| 712.26
#2006-10-19| 710.38
#2006-10-20| 711.45
#2006-10-23| 710.40
#2006-10-24| 713.86
#2006-10-25| 713.62
#2006-10-26| 720.34
#2006-10-27| 722.05
#2006-10-30| 715.64
#2006-10-31| 722.83
#2006-11-01| 722.61
#2006-11-02| 725.33
#2006-11-03| 732.46
#2006-11-06| 731.90
#2006-11-07| 739.18
#2006-11-08| 734.78
#2006-11-09| 741.19
#2006-11-10| 742.24
#2006-11-13| 741.50
#2006-11-14| 749.76
#2006-11-15| 749.69
#2006-11-16| 751.56
#2006-11-17| 749.51
#2006-11-20| 748.04
#2006-11-21| 752.65
#2006-11-22| 762.48
#2006-11-23| .
#2006-11-24| 771.48
#2006-11-27| 774.01
#2006-11-28| 766.69
#2006-11-29| 777.01
#2006-11-30| 788.73
#2006-12-01| 793.24
#2006-12-04| 794.23
#2006-12-05| 794.44
#2006-12-06| 795.77
#2006-12-07| 800.17
#2006-12-08| 793.25
#2006-12-11| 786.33
#2006-12-12| 772.68
#2006-12-13| 780.07
#2006-12-14| 786.62
#2006-12-15| 794.29
#2006-12-18| 798.30
#2006-12-19| 788.90
#2006-12-20| 797.30
#2006-12-21| 797.77
#2006-12-22| 799.71
#2006-12-25| .
#2006-12-26| 802.39
#2006-12-27| 807.20
#2006-12-28| 808.76
#2006-12-29| 814.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 825.82
#2007-01-04| 816.78
#2007-01-05| 804.50
#2007-01-08| 797.31
#2007-01-09| 795.37
#2007-01-10| 782.36
#2007-01-11| 784.94
#2007-01-12| 797.14
#2007-01-15| .
#2007-01-16| 799.32
#2007-01-17| 801.10
#2007-01-18| 807.28
#2007-01-19| 804.92
#2007-01-22| 810.41
#2007-01-23| 808.10
#2007-01-24| 820.14
#2007-01-25| 815.61
#2007-01-26| 807.36
#2007-01-29| 799.09
#2007-01-30| 803.26
#2007-01-31| 804.02
#2007-02-01| 810.84
#2007-02-02| 822.39
#2007-02-05| 827.52
#2007-02-06| 835.18
#2007-02-07| 832.28
#2007-02-08| 828.69
#2007-02-09| 825.36
#2007-02-12| 811.67
#2007-02-13| 812.59
#2007-02-14| 823.37
#2007-02-15| 833.21
#2007-02-16| 833.06
#2007-02-19| .
#2007-02-20| 831.65
#2007-02-21| 832.08
#2007-02-22| 839.29
#2007-02-23| 836.26
#2007-02-26| 834.20
#2007-02-27| 814.79
#2007-02-28| 802.49
#2007-03-01| 788.77
#2007-03-02| 785.62
#2007-03-05| 755.06
#2007-03-06| 771.19
#2007-03-07| 770.24
#2007-03-08| 786.16
#2007-03-09| 790.75
#2007-03-12| 790.83
#2007-03-13| 784.42
#2007-03-14| 764.10
#2007-03-15| 773.32
#2007-03-16| 776.51
#2007-03-19| 787.17
#2007-03-20| 794.96
#2007-03-21| 801.71
#2007-03-22| 811.77
#2007-03-23| 815.09
#2007-03-26| 811.95
#2007-03-27| 812.46
#2007-03-28| 799.71
#2007-03-29| 805.51
#2007-03-30| 812.15
#2007-04-02| 801.70
#2007-04-03| 811.80
#2007-04-04| 827.34
#2007-04-05| 833.49
#2007-04-06| .
#2007-04-09| 837.97
#2007-04-10| 842.82
#2007-04-11| 843.33
#2007-04-12| 839.30
#2007-04-13| 845.44
#2007-04-16| 854.06
#2007-04-17| 854.67
#2007-04-18| 854.41
#2007-04-19| 842.03
#2007-04-20| 855.85
#2007-04-23| 858.85
#2007-04-24| 860.87
#2007-04-25| 870.34
#2007-04-26| 868.91
#2007-04-27| 864.43
#2007-04-30| 855.36
#2007-05-01| 853.57
#2007-05-02| 858.88
#2007-05-03| 871.95
#2007-05-04| 883.95
#2007-05-07| 886.04
#2007-05-08| 879.28
#2007-05-09| 883.87
#2007-05-10| 882.45
#2007-05-11| 878.88
#2007-05-14| 885.53
#2007-05-15| 880.90
#2007-05-16| 891.94
#2007-05-17| 893.95
#2007-05-18| 893.17
#2007-05-21| 902.23
#2007-05-22| 910.86
#2007-05-23| 912.20
#2007-05-24| 902.90
#2007-05-25| 903.00
#2007-05-28| .
#2007-05-29| 916.01
#2007-05-30| 915.93
#2007-05-31| 919.30
#2007-06-01| 937.91
#2007-06-04| 939.10
#2007-06-05| 941.47
#2007-06-06| 931.10
#2007-06-07| 932.35
#2007-06-08| 921.97
#2007-06-11| 922.48
#2007-06-12| 929.14
#2007-06-13| 934.71
#2007-06-14| 959.41
#2007-06-15| 979.48
#2007-06-18|1000.53
#2007-06-19| 996.91
#2007-06-20|1000.87
#2007-06-21|1006.38
#2007-06-22| 999.16
#2007-06-25| 995.80
#2007-06-26| 994.32
#2007-06-27| 980.32
#2007-06-28| 998.15
#2007-06-29|1002.10
#2007-07-02|1025.16
#2007-07-03|1037.52
#2007-07-04| .
#2007-07-05|1036.42
#2007-07-06|1040.15
#2007-07-09|1058.89
#2007-07-10|1060.87
#2007-07-11|1053.74
#2007-07-12|1079.25
#2007-07-13|1092.34
#2007-07-16|1098.02
#2007-07-17|1103.11
#2007-07-18|1110.37
#2007-07-19|1116.86
#2007-07-20|1122.31
#2007-07-23|1138.57
#2007-07-24|1129.21
#2007-07-25|1123.48
#2007-07-26|1104.51
#2007-07-27|1049.17
#2007-07-30|1048.34
#2007-07-31|1077.44
#2007-08-01|1027.86
#2007-08-02|1030.43
#2007-08-03|1040.04
#2007-08-06|1021.51
#2007-08-07|1020.93
#2007-08-08|1049.73
#2007-08-09|1034.30
#2007-08-10| 990.82
#2007-08-13| 995.12
#2007-08-14| 977.65
#2007-08-15| 950.88
#2007-08-16| 884.07
#2007-08-17| 888.25
#2007-08-20| 939.48
#2007-08-21| 926.63
#2007-08-22| 949.91
#2007-08-23| 965.92
#2007-08-24| 961.56
#2007-08-27| 975.78
#2007-08-28| 970.04
#2007-08-29| 961.16
#2007-08-30| 972.26
#2007-08-31|1004.14
#2007-09-03| .
#2007-09-04|1001.01
#2007-09-05| 991.27
#2007-09-06|1003.53
#2007-09-07| 998.52
#2007-09-10| 983.59
#2007-09-11| 990.82
#2007-09-12| 993.59
#2007-09-13|1001.91
#2007-09-14|1012.93
#2007-09-17|1002.08
#2007-09-18|1007.25
#2007-09-19|1053.40
#2007-09-20|1050.81
#2007-09-21|1055.18
#2007-09-24|1061.36
#2007-09-25|1059.21
#2007-09-26|1075.42
#2007-09-27|1091.72
#2007-09-28|1097.55
#2007-10-01|1127.47
#2007-10-02|1147.73
#2007-10-03|1155.67
#2007-10-04|1150.84
#2007-10-05|1154.22
#2007-10-08|1165.43
#2007-10-09|1172.92
#2007-10-10|1178.17
#2007-10-11|1188.55
#2007-10-12|1158.11
#2007-10-15|1174.59
#2007-10-16|1161.13
#2007-10-17|1155.66
#2007-10-18|1155.10
#2007-10-19|1132.31
#2007-10-22|1109.82
#2007-10-23|1141.41
#2007-10-24|1143.93
#2007-10-25|1167.00
#2007-10-26|1195.83
#2007-10-29|1234.21
#2007-10-30|1226.39
#2007-10-31|1242.84
#2007-11-01|1220.51
#2007-11-02|1201.17
#2007-11-05|1191.10
#2007-11-06|1198.68
#2007-11-07|1202.41
#2007-11-08|1173.08
#2007-11-09|1171.32
#2007-11-12|1135.91
#2007-11-13|1145.08
#2007-11-14|1178.26
#2007-11-15|1170.81
#2007-11-16|1167.43
#2007-11-19|1164.86
#2007-11-20|1155.49
#2007-11-21|1107.25
#2007-11-22| .
#2007-11-23|1093.29
#2007-11-26|1112.63
#2007-11-27|1105.14
#2007-11-28|1109.28
#2007-11-29|1125.01
#2007-11-30|1153.55
#2007-12-03|1156.03
#2007-12-04|1156.71
#2007-12-05|1165.98
#2007-12-06|1175.92
#2007-12-07|1183.76
#2007-12-10|1171.02
#2007-12-11|1179.44
#2007-12-12|1177.56
#2007-12-13|1163.72
#2007-12-14|1152.60
#2007-12-17|1103.33
#2007-12-18|1102.05
#2007-12-19|1104.34
#2007-12-20|1094.00
#2007-12-21|1103.57
#2007-12-24|1135.03
#2007-12-25| .
#2007-12-26|1144.78
#2007-12-27|1154.33
#2007-12-28|1165.23
#2007-12-31|1167.88
#2008-01-01| .
#2008-01-02|1166.47
#2008-01-03|1160.84
#2008-01-04|1172.51
#2008-01-07|1157.19
#2008-01-08|1165.37
#2008-01-09|1179.84
#2008-01-10|1163.07
#2008-01-11|1152.58
#2008-01-14|1172.57
#2008-01-15|1181.05
#2008-01-16|1162.02
#2008-01-17|1158.75
#2008-01-18|1154.13
#2008-01-21| .
#2008-01-22|1032.95
#2008-01-23|1032.08
#2008-01-24|1065.77
#2008-01-25|1088.67
#2008-01-28|1061.20
#2008-01-29|1078.37
#2008-01-30|1057.71
#2008-01-31|1055.95
#2008-02-01|1080.52
#2008-02-04|1099.97
#2008-02-05|1102.05
#2008-02-06|1086.72
#2008-02-07|1076.35
#2008-02-08|1067.20
#2008-02-11|1043.64
#2008-02-12|1047.74
#2008-02-13|1060.29
#2008-02-14|1097.42
#2008-02-15|1099.14
#2008-02-18| .
#2008-02-19|1112.46
#2008-02-20|1087.60
#2008-02-21|1100.25
#2008-02-22|1099.74
#2008-02-25|1114.40
#2008-02-26|1121.96
#2008-02-27|1145.12
#2008-02-28|1149.32
#2008-02-29|1130.11
#2008-03-03|1087.97
#2008-03-04|1090.98
#2008-03-05|1094.54
#2008-03-06|1101.54
#2008-03-07|1063.27
#2008-03-10|1029.84
#2008-03-11|1052.78
#2008-03-12|1065.13
#2008-03-13|1036.58
#2008-03-14|1025.70
#2008-03-17| 976.13
#2008-03-18| 985.10
#2008-03-19| 992.13
#2008-03-20|1009.03
#2008-03-21| .
#2008-03-24|1072.01
#2008-03-25|1087.17
#2008-03-26|1100.47
#2008-03-27|1084.82
#2008-03-28|1090.57
#2008-03-31|1063.23
#2008-04-01|1063.07
#2008-04-02|1093.33
#2008-04-03|1089.87
#2008-04-04|1088.52
#2008-04-07|1100.12
#2008-04-08|1087.75
#2008-04-09|1092.32
#2008-04-10|1097.62
#2008-04-11|1106.74
#2008-04-14|1096.90
#2008-04-15|1102.64
#2008-04-16|1126.90
#2008-04-17|1133.57
#2008-04-18|1133.63
#2008-04-21|1135.73
#2008-04-22|1142.13
#2008-04-23|1139.52
#2008-04-24|1140.11
#2008-04-25|1147.35
#2008-04-28|1160.73
#2008-04-29|1143.31
#2008-04-30|1169.47
#2008-05-01|1172.60
#2008-05-02|1191.84
#2008-05-05|1170.09
#2008-05-06|1158.16
#2008-05-07|1152.75
#2008-05-08|1136.88
#2008-05-09|1120.57
#2008-05-12|1120.11
#2008-05-13|1124.99
#2008-05-14|1117.56
#2008-05-15|1138.44
#2008-05-16|1152.39
#2008-05-19|1162.29
#2008-05-20|1137.66
#2008-05-21|1127.90
#2008-05-22|1121.79
#2008-05-23|1112.06
#2008-05-26| .
#2008-05-27|1102.42
#2008-05-28|1103.36
#2008-05-29|1104.63
#2008-05-30|1122.63
#2008-06-02|1120.39
#2008-06-03|1100.28
#2008-06-04|1089.18
#2008-06-05|1098.04
#2008-06-06|1084.46
#2008-06-09|1061.81
#2008-06-10|1034.65
#2008-06-11|1031.50
#2008-06-12|1016.74
#2008-06-13|1022.45
#2008-06-16|1037.76
#2008-06-17|1057.28
#2008-06-18|1048.40
#2008-06-19|1028.36
#2008-06-20|1010.80
#2008-06-23|1005.73
#2008-06-24|1001.59
#2008-06-25|1017.32
#2008-06-26|1006.29
#2008-06-27| 974.04
#2008-06-30| 966.58
#2008-07-01| 937.24
#2008-07-02| 928.59
#2008-07-03| 911.48
#2008-07-04| .
#2008-07-07| 919.97
#2008-07-08| 900.18
#2008-07-09| 910.33
#2008-07-10| 914.14
#2008-07-11| 917.17
#2008-07-14| 903.05
#2008-07-15| 871.03
#2008-07-16| 868.57
#2008-07-17| 899.30
#2008-07-18| 898.92
#2008-07-21| 922.06
#2008-07-22| 925.27
#2008-07-23| 968.00
#2008-07-24| 968.45
#2008-07-25| 944.08
#2008-07-28| 943.98
#2008-07-29| 923.15
#2008-07-30| 945.93
#2008-07-31| 950.61
#2008-08-01| 952.55
#2008-08-04| 934.25
#2008-08-05| 933.33
#2008-08-06| 947.15
#2008-08-07| 937.52
#2008-08-08| 940.16
#2008-08-11| 944.43
#2008-08-12| 927.63
#2008-08-13| 915.46
#2008-08-14| 914.99
#2008-08-15| 902.69
#2008-08-18| 880.44
#2008-08-19| 869.98
#2008-08-20| 885.36
#2008-08-21| 870.54
#2008-08-22| 872.72
#2008-08-25| 870.63
#2008-08-26| 858.99
#2008-08-27| 873.23
#2008-08-28| 875.37
#2008-08-29| 882.99
#2008-09-01| .
#2008-09-02| 852.49
#2008-09-03| 844.06
#2008-09-04| 820.13
#2008-09-05| 800.05
#2008-09-08| 840.22
#2008-09-09| 822.36
#2008-09-10| 829.94
#2008-09-11| 804.58
#2008-09-12| 815.09
#2008-09-15| 774.57
#2008-09-16| 729.36
#2008-09-17| 721.70
#2008-09-18| 702.18
#2008-09-19| 759.41
#2008-09-22| 767.23
#2008-09-23| 755.65
#2008-09-24| 750.67
#2008-09-25| 756.02
#2008-09-26| 741.07
#2008-09-29| 706.88
#2008-09-30| 708.02
#2008-10-01| 714.11
#2008-10-02| 691.92
#2008-10-03| 671.31
#2008-10-06| 614.27
#2008-10-07| 600.42
#2008-10-08| 556.45
#2008-10-09| 564.39
#2008-10-10| 541.79
#2008-10-13| 576.08
#2008-10-14| 607.57
#2008-10-15| 572.10
#2008-10-16| 534.60
#2008-10-17| 528.52
#2008-10-20| 535.66
#2008-10-21| 527.27
#2008-10-22| 487.65
#2008-10-23| 459.69
#2008-10-24| 426.86
#2008-10-27| 407.24
#2008-10-28| 429.41
#2008-10-29| 442.26
#2008-10-30| 481.91
#2008-10-31| 505.62
#2008-11-03| 534.68
#2008-11-04| 557.11
#2008-11-05| 550.36
#2008-11-06| 510.56
#2008-11-07| 526.16
#2008-11-10| 532.57
#2008-11-11| 509.99
#2008-11-12| 487.65
#2008-11-13| 477.27
#2008-11-14| 475.23
#2008-11-17| 467.21
#2008-11-18| 451.30
#2008-11-19| 441.27
#2008-11-20| 418.47
#2008-11-21| 417.56
#2008-11-24| 428.83
#2008-11-25| 442.74
#2008-11-26| 458.08
#2008-11-27| .
#2008-11-28| 476.42
#2008-12-01| 472.94
#2008-12-02| 459.45
#2008-12-03| 459.08
#2008-12-04| 452.39
#2008-12-05| 449.23
#2008-12-08| 483.59
#2008-12-09| 489.95
#2008-12-10| 515.81
#2008-12-11| 522.23
#2008-12-12| 507.74
#2008-12-15| 516.90
#2008-12-16| 526.48
#2008-12-17| 533.97
#2008-12-18| 544.09
#2008-12-19| 538.31
#2008-12-22| 519.39
#2008-12-23| 503.14
#2008-12-24| 507.06
#2008-12-25| .
#2008-12-26| 505.84
#2008-12-29| 511.69
#2008-12-30| 529.09
#2008-12-31| 527.29
#2009-01-01| .
#2009-01-02| 540.01
#2009-01-05| 555.06
#2009-01-06| 562.05
#2009-01-07| 556.09
#2009-01-08| 536.63
#2009-01-09| 527.24
#2009-01-12| 508.58
#2009-01-13| 512.75
#2009-01-14| 508.50
#2009-01-15| 487.25
#2009-01-16| 492.90
#2009-01-19| .
#2009-01-20| 471.51
#2009-01-21| 470.02
#2009-01-22| 471.36
#2009-01-23| 467.42
#2009-01-26| 471.68
#2009-01-27| 475.26
#2009-01-28| 490.42
#2009-01-29| 489.03
#2009-01-30| 487.28
#2009-02-02| 471.47
#2009-02-03| 481.54
#2009-02-04| 487.99
#2009-02-05| 482.40
#2009-02-06| 500.11
#2009-02-09| 499.37
#2009-02-10| 496.23
#2009-02-11| 491.64
#2009-02-12| 481.87
#2009-02-13| 494.28
#2009-02-16| .
#2009-02-17| 463.48
#2009-02-18| 456.14
#2009-02-19| 455.64
#2009-02-20| 438.64
#2009-02-23| 441.20
#2009-02-24| 433.58
#2009-02-25| 437.59
#2009-02-26| 434.22
#2009-02-27| 432.19
#2009-03-02| 405.93
#2009-03-03| 405.14
#2009-03-04| 415.59
#2009-03-05| 414.73
#2009-03-06| 414.59
#2009-03-09| 413.42
#2009-03-10| 429.81
#2009-03-11| 442.00
#2009-03-12| 441.80
#2009-03-13| 454.02
#2009-03-16| 464.32
#2009-03-17| 476.17
#2009-03-18| 479.11
#2009-03-19| 491.66
#2009-03-20| 486.06
#2009-03-23| 509.10
#2009-03-24| 518.31
#2009-03-25| 527.51
#2009-03-26| 539.37
#2009-03-27| 534.41
#2009-03-30| 501.27
#2009-03-31| 507.40
#2009-04-01| 525.17
#2009-04-02| 559.25
#2009-04-03| 574.59
#2009-04-06| 588.97
#2009-04-07| 581.13
#2009-04-08| 567.32
#2009-04-09| 594.36
#2009-04-10| .
#2009-04-13| 606.20
#2009-04-14| 606.47
#2009-04-15| 604.71
#2009-04-16| 623.39
#2009-04-17| 611.07
#2009-04-20| 604.37
#2009-04-21| 604.32
#2009-04-22| 607.22
#2009-04-23| 609.91
#2009-04-24| 621.78
#2009-04-27| 602.52
#2009-04-28| 584.60
#2009-04-29| 604.61
#2009-04-30| 631.43
#2009-05-01| 630.89
#2009-05-04| 677.70
#2009-05-05| 689.18
#2009-05-06| 699.50
#2009-05-07| 706.02
#2009-05-08| 710.83
#2009-05-11| 722.02
#2009-05-12| 709.71
#2009-05-13| 705.31
#2009-05-14| 693.71
#2009-05-15| 712.19
#2009-05-18| 748.75
#2009-05-19| 771.23
#2009-05-20| 774.94
#2009-05-21| 761.96
#2009-05-22| 770.90
#2009-05-25| .
#2009-05-26| 758.11
#2009-05-27| 782.25
#2009-05-28| 790.51
#2009-05-29| 798.52
#2009-06-01| 826.87
#2009-06-02| 824.36
#2009-06-03| 814.04
#2009-06-04| 810.92
#2009-06-05| 808.78
#2009-06-08| 785.30
#2009-06-09| 774.69
#2009-06-10| 786.55
#2009-06-11| 792.63
#2009-06-12| 782.34
#2009-06-15| 761.60
#2009-06-16| 762.18
#2009-06-17| 754.10
#2009-06-18| 754.39
#2009-06-19| 766.95
#2009-06-22| 751.56
#2009-06-23| 736.76
#2009-06-24| 759.81
#2009-06-25| 775.07
#2009-06-26| 784.23
#2009-06-29| 783.94
#2009-06-30| 777.63
#2009-07-01| 795.18
#2009-07-02| 794.92
#2009-07-03| .
#2009-07-06| 783.41
#2009-07-07| 785.38
#2009-07-08| 769.10
#2009-07-09| 774.80
#2009-07-10| 765.02
#2009-07-13| 740.91
#2009-07-14| 757.20
#2009-07-15| 787.79
#2009-07-16| 794.13
#2009-07-17| 805.80
#2009-07-20| 827.08
#2009-07-21| 828.74
#2009-07-22| 825.51
#2009-07-23| 835.14
#2009-07-24| 833.88
#2009-07-27| 842.83
#2009-07-28| 845.98
#2009-07-29| 833.26
#2009-07-30| 841.33
#2009-07-31| 852.17
#2009-08-03| 870.29
#2009-08-04| 867.68
#2009-08-05| 856.54
#2009-08-06| 853.71
#2009-08-07| 856.60
#2009-08-10| 850.32
#2009-08-11| 836.61
#2009-08-12| 830.82
#2009-08-13| 846.52
#2009-08-14| 838.88
#2009-08-17| 808.95
#2009-08-18| 810.97
#2009-08-19| 810.83
#2009-08-20| 817.56
#2009-08-21| 819.60
#2009-08-24| 842.86
#2009-08-25| 832.58
#2009-08-26| 825.73
#2009-08-27| 816.64
#2009-08-28| 827.68
#2009-08-31| 817.36
#2009-09-01| 819.45
#2009-09-02| 811.04
#2009-09-03| 818.75
#2009-09-04| 834.67
#2009-09-07| .
#2009-09-08| 858.57
#2009-09-09| 857.71
#2009-09-10| 871.28
#2009-09-11| 879.81
#2009-09-14| 869.33
#2009-09-15| 876.94
#2009-09-16| 892.99
#2009-09-17| 904.10
#2009-09-18| 910.12
#2009-09-21| 904.53
#2009-09-22| 916.69
#2009-09-23| 907.02
#2009-09-24| 904.76
#2009-09-25| 912.22
#2009-09-28| 912.79
#2009-09-29| 923.30
#2009-09-30| 927.62
#2009-10-01| 929.35
#2009-10-02| 922.53
#2009-10-05| 929.69
#2009-10-06| 945.28
#2009-10-07| 947.31
#2009-10-08| 954.02
#2009-10-09| 959.75
#2009-10-12| 962.65
#2009-10-13| 960.36
#2009-10-14| 977.89
#2009-10-15| 983.33
#2009-10-16| 982.70
#2009-10-19| 984.42
#2009-10-20| 964.38
#2009-10-21| 956.26
#2009-10-22| 949.45
#2009-10-23| 950.10
#2009-10-26| 947.96
#2009-10-27| 926.28
#2009-10-28| 896.78
#2009-10-29| 898.99
#2009-10-30| 887.25
#2009-11-02| 880.22
#2009-11-03| 879.17
#2009-11-04| 911.26
#2009-11-05| 912.36
#2009-11-06| 918.74
#2009-11-09| 947.45
#2009-11-10| 943.56
#2009-11-11| 954.77
#2009-11-12| 937.54
#2009-11-13| 938.80
#2009-11-16| 955.95
#2009-11-17| 946.49
#2009-11-18| 943.61
#2009-11-19| 927.84
#2009-11-20| 926.66
#2009-11-23| 932.88
#2009-11-24| 932.64
#2009-11-25| 941.64
#2009-11-26| .
#2009-11-27| 900.43
#2009-11-30| 909.15
#2009-12-01| 931.93
#2009-12-02| 939.73
#2009-12-03| 940.68
#2009-12-04| 933.30
#2009-12-07| 936.97
#2009-12-08| 927.75
#2009-12-09| 917.95
#2009-12-10| 918.58
#2009-12-11| 930.60
#2009-12-14| 932.79
#2009-12-15| 928.49
#2009-12-16| 923.20
#2009-12-17| 906.05
#2009-12-18| 903.53
#2009-12-21| 902.46
#2009-12-22| 909.36
#2009-12-23| 915.59
#2009-12-24| 923.55
#2009-12-25| .
#2009-12-28| 933.40
#2009-12-29| 937.01
#2009-12-30| 941.50
#2009-12-31| 950.10
#2010-01-01| .
#2010-01-04| 971.63
#2010-01-05| 978.11
#2010-01-06| 989.43
#2010-01-07| 985.46
#2010-01-08| 987.73
#2010-01-11| 994.47
#2010-01-12| 983.20
#2010-01-13| 971.93
#2010-01-14| 970.45
#2010-01-15| 968.64
#2010-01-18| .
#2010-01-19| 967.46
#2010-01-20| 950.48
#2010-01-21| 934.78
#2010-01-22| 919.27
#2010-01-25| 911.10
#2010-01-26| 893.36
#2010-01-27| 878.62
#2010-01-28| 892.92
#2010-01-29| 889.55
#2010-02-01| 888.77
#2010-02-02| 892.85
#2010-02-03| 904.75
#2010-02-04| 873.96
#2010-02-05| 842.33
#2010-02-08| 839.28
#2010-02-09| 856.76
#2010-02-10| 859.02
#2010-02-11| 866.17
#2010-02-12| 864.71
#2010-02-15| .
#2010-02-16| 872.92
#2010-02-17| 884.23
#2010-02-18| 887.45
#2010-02-19| 884.45
#2010-02-22| 895.42
#2010-02-23| 888.64
#2010-02-24| 882.14
#2010-02-25| 869.10
#2010-02-26| 886.37
#2010-03-01| 896.46
#2010-03-02| 908.20
#2010-03-03| 921.73
#2010-03-04| 914.16
#2010-03-05| 929.09
#2010-03-08| 934.20
#2010-03-09| 936.69
#2010-03-10| 947.15
#2010-03-11| 940.32
#2010-03-12| 940.62
#2010-03-15| 928.13
#2010-03-16| 938.56
#2010-03-17| 950.43
#2010-03-18| 952.28
#2010-03-19| 948.28
#2010-03-22| 943.82
#2010-03-23| 947.02
#2010-03-24| 941.44
#2010-03-25| 937.96
#2010-03-26| 941.66
#2010-03-29| 955.73
#2010-03-30| 962.99
#2010-03-31| 965.32
#2010-04-01| 983.26
#2010-04-02| .
#2010-04-05| 990.26
#2010-04-06| 993.71
#2010-04-07| 991.94
#2010-04-08| 990.36
#2010-04-09|1000.14
#2010-04-12| 997.62
#2010-04-13| 986.42
#2010-04-14| 998.73
#2010-04-15| 999.42
#2010-04-16| 985.31
#2010-04-19| 964.73
#2010-04-20| 974.21
#2010-04-21| 979.45
#2010-04-22| 973.99
#2010-04-23| 975.38
#2010-04-26| 991.49
#2010-04-27| 977.43
#2010-04-28| 962.70
#2010-04-29| 977.42
#2010-04-30| 981.95
#2010-05-03| 973.01
#2010-05-04| 954.67
#2010-05-05| 937.27
#2010-05-06| 914.64
#2010-05-07| 893.02
#2010-05-10| 937.81
#2010-05-11| 926.59
#2010-05-12| 939.49
#2010-05-13| 954.08
#2010-05-14| 939.40
#2010-05-17| 925.68
#2010-05-18| 914.36
#2010-05-19| 882.44
#2010-05-20| 858.03
#2010-05-21| 861.48
#2010-05-24| 862.83
#2010-05-25| 825.73
#2010-05-26| 857.46
#2010-05-27| 872.35
#2010-05-28| 885.04
#2010-05-31| .
#2010-06-01| 877.18
#2010-06-02| 878.48
#2010-06-03| 895.39
#2010-06-04| 880.98
#2010-06-07| 857.11
#2010-06-08| 862.72
#2010-06-09| 863.19
#2010-06-10| 880.93
#2010-06-11| 895.44
#2010-06-14| 908.98
#2010-06-15| 916.67
#2010-06-16| 924.09
#2010-06-17| 928.75
#2010-06-18| 933.10
#2010-06-21| 953.52
#2010-06-22| 946.47
#2010-06-23| 940.01
#2010-06-24| 935.60
#2010-06-25| 935.35
#2010-06-28| 940.05
#2010-06-29| 912.78
#2010-06-30| 902.92
#2010-07-01| 897.98
#2010-07-02| 908.56
#2010-07-05| .
#2010-07-06| 922.48
#2010-07-07| 925.63
#2010-07-08| 937.94
#2010-07-09| 946.47
#2010-07-12| 947.65
#2010-07-13| 957.89
#2010-07-14| 965.20
#2010-07-15| 966.24
#2010-07-16| 958.99
#2010-07-19| 959.03
#2010-07-20| 958.55
#2010-07-21| 962.89
#2010-07-22| 968.91
#2010-07-23| 979.18
#2010-07-26| 980.87
#2010-07-27| 983.20
#2010-07-28| 989.26
#2010-07-29| 996.83
#2010-07-30| 999.22
#2010-08-02|1023.03
#2010-08-03|1019.39
#2010-08-04|1023.31
#2010-08-05|1023.17
#2010-08-06|1026.00
#2010-08-09|1040.11
#2010-08-10|1024.75
#2010-08-11|1003.63
#2010-08-12|1000.60
#2010-08-13|1004.57
#2010-08-16|1008.67
#2010-08-17|1017.02
#2010-08-18|1017.44
#2010-08-19|1015.76
#2010-08-20|1010.48
#2010-08-23|1013.50
#2010-08-24|1001.69
#2010-08-25| 987.49
#2010-08-26| 985.58
#2010-08-27| 995.20
#2010-08-30| 996.06
#2010-08-31| 995.93
#2010-09-01|1014.29
#2010-09-02|1018.54
#2010-09-03|1025.56
#2010-09-06| .
#2010-09-07|1026.77
#2010-09-08|1030.57
#2010-09-09|1034.44
#2010-09-10|1042.43
#2010-09-13|1072.20
#2010-09-14|1079.60
#2010-09-15|1087.51
#2010-09-16|1081.00
#2010-09-17|1082.93
#2010-09-20|1095.32
#2010-09-21|1097.64
#2010-09-22|1106.16
#2010-09-23|1107.02
#2010-09-24|1110.39
#2010-09-27|1118.92
#2010-09-28|1117.49
#2010-09-29|1120.34
#2010-09-30|1127.56
#2010-10-01|1142.83
#2010-10-04|1148.91
#2010-10-05|1160.14
#2010-10-06|1166.36
#2010-10-07|1164.32
#2010-10-08|1165.79
#2010-10-11|1177.78
#2010-10-12|1165.03
#2010-10-13|1188.64
#2010-10-14|1189.44
#2010-10-15|1185.54
#2010-10-18|1171.58
#2010-10-19|1148.47
#2010-10-20|1150.42
#2010-10-21|1147.46
#2010-10-22|1142.84
#2010-10-25|1154.96
#2010-10-26|1154.48
#2010-10-27|1137.35
#2010-10-28|1136.91
#2010-10-29|1142.55
#2010-11-01|1157.44
#2010-11-02|1158.69
#2010-11-03|1168.01
#2010-11-04|1192.87
#2010-11-05|1193.62
#2010-11-08|1184.07
#2010-11-09|1180.64
#2010-11-10|1170.16
#2010-11-11|1161.75
#2010-11-12|1143.52
#2010-11-15|1136.83
#2010-11-16|1117.55
#2010-11-17|1121.18
#2010-11-18|1136.98
#2010-11-19|1133.05
#2010-11-22|1131.80
#2010-11-23|1107.31
#2010-11-24|1109.06
#2010-11-25| .
#2010-11-26|1088.21
#2010-11-29|1083.26
#2010-11-30|1083.72
#2010-12-01|1109.38
#2010-12-02|1123.81
#2010-12-03|1128.90
#2010-12-06|1131.16
#2010-12-07|1132.82
#2010-12-08|1109.55
#2010-12-09|1095.65
#2010-12-10|1090.60
#2010-12-13|1107.13
#2010-12-14|1111.85
#2010-12-15|1105.94
#2010-12-16|1099.49
#2010-12-17|1105.58
#2010-12-20|1098.84
#2010-12-21|1111.59
#2010-12-22|1117.34
#2010-12-23|1121.25
#2010-12-24| .
#2010-12-27|1119.50
#2010-12-28|1122.52
#2010-12-29|1145.66
#2010-12-30|1160.55
#2010-12-31|1168.22
#2011-01-03|1180.89
#2011-01-04|1175.22
#2011-01-05|1157.87
#2011-01-06|1154.28
#2011-01-07|1136.37
#2011-01-10|1125.07
#2011-01-11|1128.99
#2011-01-12|1151.20
#2011-01-13|1143.47
#2011-01-14|1131.57
#2011-01-17| .
#2011-01-18|1133.29
#2011-01-19|1127.03
#2011-01-20|1118.37
#2011-01-21|1111.21
#2011-01-24|1124.41
#2011-01-25|1123.96
#2011-01-26|1122.36
#2011-01-27|1114.85
#2011-01-28|1094.16
#2011-01-31|1078.32
#2011-02-01|1086.42
#2011-02-02|1077.05
#2011-02-03|1073.07
#2011-02-04|1060.18
#2011-02-07|1061.21
#2011-02-08|1066.80
#2011-02-09|1056.47
#2011-02-10|1039.00
#2011-02-11|1048.07
#2011-02-14|1061.57
#2011-02-15|1057.31
#2011-02-16|1058.85
#2011-02-17|1070.62
#2011-02-18|1076.37
#2011-02-21| .
#2011-02-22|1049.85
#2011-02-23|1049.69
#2011-02-24|1038.63
#2011-02-25|1043.75
#2011-02-28|1048.36
#2011-03-01|1052.03
#2011-03-02|1055.16
#2011-03-03|1073.54
#2011-03-04|1086.88
#2011-03-07|1075.04
#2011-03-08|1079.14
#2011-03-09|1082.03
#2011-03-10|1066.93
#2011-03-11|1060.28
#2011-03-14|1060.89
#2011-03-15|1041.76
#2011-03-16|1043.29
#2011-03-17|1042.03
#2011-03-18|1051.15
#2011-03-21|1057.82
#2011-03-22|1071.51
#2011-03-23|1069.28
#2011-03-24|1075.96
#2011-03-25|1085.99
#2011-03-28|1084.53
#2011-03-29|1092.09
#2011-03-30|1114.77
#2011-03-31|1131.19
#2011-04-01|1150.43
#2011-04-04|1156.82
#2011-04-05|1160.24
#2011-04-06|1158.52
#2011-04-07|1165.33
#2011-04-08|1170.03
#2011-04-11|1154.76
#2011-04-12|1140.49
#2011-04-13|1145.12
#2011-04-14|1141.85
#2011-04-15|1143.80
#2011-04-18|1126.10
#2011-04-19|1130.24
#2011-04-20|1156.66
#2011-04-21|1168.12
#2011-04-22| .
#2011-04-25|1167.46
#2011-04-26|1163.94
#2011-04-27|1163.52
#2011-04-28|1159.06
#2011-04-29|1160.91
#2011-05-02|1158.65
#2011-05-03|1134.17
#2011-05-04|1122.34
#2011-05-05|1117.71
#2011-05-06|1127.41
#2011-05-09|1123.00
#2011-05-10|1126.85
#2011-05-11|1120.18
#2011-05-12|1103.63
#2011-05-13|1092.76
#2011-05-16|1082.59
#2011-05-17|1080.86
#2011-05-18|1086.83
#2011-05-19|1081.98
#2011-05-20|1082.29
#2011-05-23|1059.84
#2011-05-24|1073.27
#2011-05-25|1064.20
#2011-05-26|1077.51
#2011-05-27|1089.91
#2011-05-30| .
#2011-05-31|1119.90
#2011-06-01|1117.98
#2011-06-02|1116.42
#2011-06-03|1114.84
#2011-06-06|1110.38
#2011-06-07|1114.76
#2011-06-08|1108.19
#2011-06-09|1107.53
#2011-06-10|1096.52
#2011-06-13|1088.43
#2011-06-14|1093.74
#2011-06-15|1081.85
#2011-06-16|1063.19
#2011-06-17|1065.71
#2011-06-20|1053.14
#2011-06-21|1067.06
#2011-06-22|1072.44
#2011-06-23|1064.02
#2011-06-24|1075.82
#2011-06-27|1074.71
#2011-06-28|1087.95
#2011-06-29|1099.90
#2011-06-30|1112.16
#2011-07-01|1126.32
#2011-07-04| .
#2011-07-05|1129.39
#2011-07-06|1125.20
#2011-07-07|1133.39
#2011-07-08|1123.50
#2011-07-11|1100.03
#2011-07-12|1079.55
#2011-07-13|1092.59
#2011-07-14|1090.74
#2011-07-15|1093.43
#2011-07-18|1085.51
#2011-07-19|1095.69
#2011-07-20|1098.98
#2011-07-21|1105.94
#2011-07-22|1118.14
#2011-07-25|1117.00
#2011-07-26|1118.91
#2011-07-27|1104.47
#2011-07-28|1101.81
#2011-07-29|1098.75
#2011-08-01|1105.79
#2011-08-02|1081.94
#2011-08-03|1061.84
#2011-08-04|1030.86
#2011-08-05|1008.45
#2011-08-08| 952.92
#2011-08-09| 945.79
#2011-08-10| 962.08
#2011-08-11| 972.72
#2011-08-12| 972.60
#2011-08-15| 984.50
#2011-08-16| 985.25
#2011-08-17| 996.55
#2011-08-18| 962.07
#2011-08-19| 946.03
#2011-08-22| 943.01
#2011-08-23| 956.30
#2011-08-24| 951.68
#2011-08-25| 941.40
#2011-08-26| 944.62
#2011-08-29| 977.01
#2011-08-30| 986.75
#2011-08-31|1001.25
#2011-09-01|1015.28
#2011-09-02|1000.36
#2011-09-05| .
#2011-09-06| 965.96
#2011-09-07| 978.47
#2011-09-08| 979.01
#2011-09-09| 958.30
#2011-09-12| 937.60
#2011-09-13| 928.93
#2011-09-14| 915.63
#2011-09-15| 927.85
#2011-09-16| 945.74
#2011-09-19| 920.25
#2011-09-20| 926.02
#2011-09-21| 912.94
#2011-09-22| 858.61
#2011-09-23| 843.29
#2011-09-26| 835.00
#2011-09-27| 869.94
#2011-09-28| 864.67
#2011-09-29| 869.68
#2011-09-30| 858.63
#2011-10-03| 838.65
#2011-10-04| 822.16
#2011-10-05| 828.62
#2011-10-06| 851.01
#2011-10-07| 873.96
#2011-10-10| 895.56
#2011-10-11| 905.06
#2011-10-12| 914.66
#2011-10-13| 916.12
#2011-10-14| 924.97
#2011-10-17| 926.12
#2011-10-18| 916.26
#2011-10-19| 922.63
#2011-10-20| 892.32
#2011-10-21| 901.21
#2011-10-24| 921.63
#2011-10-25| 930.03
#2011-10-26| 932.41
#2011-10-27| 956.92
#2011-10-28| 980.89
#2011-10-31| 973.09
#2011-11-01| 946.10
#2011-11-02| 946.15
#2011-11-03| 946.12
#2011-11-04| 954.85
#2011-11-07| 955.17
#2011-11-08| 954.09
#2011-11-09| 941.69
#2011-11-10| 923.12
#2011-11-11| 935.03
#2011-11-14| 932.09
#2011-11-15| 921.39
#2011-11-16| 917.73
#2011-11-17| 908.06
#2011-11-18| 895.63
#2011-11-21| 866.91
#2011-11-22| 862.75
#2011-11-23| 836.24
#2011-11-24| .
#2011-11-25| 830.40
#2011-11-28| 854.61
#2011-11-29| 857.37
#2011-11-30| 883.66
#2011-12-01| 915.91
#2011-12-02| 922.41
#2011-12-05| 925.96
#2011-12-06| 917.03
#2011-12-07| 922.21
#2011-12-08| 906.79
#2011-12-09| 899.14
#2011-12-12| 881.92
#2011-12-13| 873.93
#2011-12-14| 856.96
#2011-12-15| 855.76
#2011-12-16| 861.40
#2011-12-19| 842.45
#2011-12-20| 852.77
#2011-12-21| 865.38
#2011-12-22| 869.06
#2011-12-23| 873.91
#2011-12-26| .
#2011-12-27| 871.02
#2011-12-28| 861.32
#2011-12-29| 863.51
#2011-12-30| 862.83
#2012-01-02| .
#2012-01-03| 883.34
#2012-01-04| 885.59
#2012-01-05| 883.49
#2012-01-06| 878.36
#2012-01-09| 881.67
#2012-01-10| 908.07
#2012-01-11| 908.41
#2012-01-12| 916.86
#2012-01-13| 913.75
#2012-01-16| .
#2012-01-17| 934.21
#2012-01-18| 946.61
#2012-01-19| 955.81
#2012-01-20| 962.29
#2012-01-23| 965.74
#2012-01-24| 964.99
#2012-01-25| 967.40
#2012-01-26| 982.53
#2012-01-27| 986.61
#2012-01-30| 978.86
#2012-01-31| 995.46
#2012-02-01|1012.51
#2012-02-02|1025.37
#2012-02-03|1038.88
#2012-02-06|1040.91
#2012-02-07|1041.76
#2012-02-08|1058.48
#2012-02-09|1055.33
#2012-02-10|1042.70
#2012-02-13|1059.49
#2012-02-14|1054.24
#2012-02-15|1063.38
#2012-02-16|1057.50
#2012-02-17|1068.00
#2012-02-20| .
#2012-02-21|1068.19
#2012-02-22|1063.96
#2012-02-23|1060.56
#2012-02-24|1060.03
#2012-02-27|1048.80
#2012-02-28|1067.62
#2012-02-29|1070.26
#2012-03-01|1074.58
#2012-03-02|1076.41
#2012-03-05|1061.25
#2012-03-06|1037.31
#2012-03-07|1033.91
#2012-03-08|1045.31
#2012-03-09|1057.91
#2012-03-12|1040.66
#2012-03-13|1057.00
#2012-03-14|1053.00
#2012-03-15|1046.48
#2012-03-16|1044.96
#2012-03-19|1039.84
#2012-03-20|1031.12
#2012-03-21|1030.24
#2012-03-22|1015.60
#2012-03-23|1018.80
#2012-03-26|1016.14
#2012-03-27|1026.30
#2012-03-28|1013.68
#2012-03-29| 997.33
#2012-03-30|1006.70
#2012-04-02|1013.45
#2012-04-03|1018.48
#2012-04-04|1001.63
#2012-04-05| 997.88
#2012-04-06| .
#2012-04-09| 985.12
#2012-04-10| 978.72
#2012-04-11| 975.51
#2012-04-12| 989.86
#2012-04-13| 984.20
#2012-04-16| 979.23
#2012-04-17| 980.49
#2012-04-18| 975.44
#2012-04-19| 973.78
#2012-04-20| 970.81
#2012-04-23| 960.40
#2012-04-24| 959.32
#2012-04-25| 952.12
#2012-04-26| 956.39
#2012-04-27| 956.92
#2012-04-30| 960.41
#2012-05-01| 958.29
#2012-05-02| 961.71
#2012-05-03| 955.23
#2012-05-04| 947.87
#2012-05-07| 946.74
#2012-05-08| 938.27
#2012-05-09| 921.63
#2012-05-10| 925.73
#2012-05-11| 924.75
#2012-05-14| 899.74
#2012-05-15| 894.55
#2012-05-16| 875.19
#2012-05-17| 873.17
#2012-05-18| 860.67
#2012-05-21| 864.54
#2012-05-22| 864.13
#2012-05-23| 841.95
#2012-05-24| 855.89
#2012-05-25| 863.65
#2012-05-28| .
#2012-05-29| 876.57
#2012-05-30| 862.59
#2012-05-31| 870.70
#2012-06-01| 854.91
#2012-06-04| 848.09
#2012-06-05| 852.05
#2012-06-06| 870.39
#2012-06-07| 875.50
#2012-06-08| 873.84
#2012-06-11| 876.52
#2012-06-12| 879.23
#2012-06-13| 883.14
#2012-06-14| 876.25
#2012-06-15| 883.96
#2012-06-18| 882.62
#2012-06-19| 892.17
#2012-06-20| 896.08
#2012-06-21| 884.10
#2012-06-22| 873.63
#2012-06-25| 863.78
#2012-06-26| 866.32
#2012-06-27| 869.20
#2012-06-28| 865.84
#2012-06-29| 901.61
#2012-07-02| 913.03
#2012-07-03| 930.49
#2012-07-04| .
#2012-07-05| 930.66
#2012-07-06| 924.10
#2012-07-09| 915.86
#2012-07-10| 914.73
#2012-07-11| 914.40
#2012-07-12| 904.37
#2012-07-13| 916.42
#2012-07-16| 915.20
#2012-07-17| 918.44
#2012-07-18| 920.04
#2012-07-19| 928.49
#2012-07-20| 917.65
#2012-07-23| 893.33
#2012-07-24| 894.96
#2012-07-25| 891.84
#2012-07-26| 904.26
#2012-07-27| 924.41
#2012-07-30| 927.71
#2012-07-31| 924.24
#2012-08-01| 929.70
#2012-08-02| 919.72
#2012-08-03| 933.38
#2012-08-06| 943.34
#2012-08-07| 947.06
#2012-08-08| 948.06
#2012-08-09| 951.92
#2012-08-10| 952.04
#2012-08-13| 950.52
#2012-08-14| 945.10
#2012-08-15| 946.06
#2012-08-16| 951.74
#2012-08-17| 950.64
#2012-08-20| 950.52
#2012-08-21| 955.75
#2012-08-22| 950.72
#2012-08-23| 949.67
#2012-08-24| 944.09
#2012-08-27| 938.68
#2012-08-28| 931.58
#2012-08-29| 923.45
#2012-08-30| 920.88
#2012-08-31| 924.59
#2012-09-03| .
#2012-09-04| 923.78
#2012-09-05| 922.47
#2012-09-06| 932.32
#2012-09-07| 943.42
#2012-09-10| 944.10
#2012-09-11| 950.78
#2012-09-12| 954.71
#2012-09-13| 955.77
#2012-09-14| 994.24
#2012-09-17| 997.92
#2012-09-18| 998.17
#2012-09-19|1000.26
#2012-09-20| 991.67
#2012-09-21|1004.93
#2012-09-24|1000.57
#2012-09-25| 994.43
#2012-09-26| 983.97
#2012-09-27| 985.60
#2012-09-28| 983.43
#2012-10-01| 983.64
#2012-10-02| 983.91
#2012-10-03| 984.61
#2012-10-04| 993.04
#2012-10-05| 988.88
#2012-10-08| 979.29
#2012-10-09| 976.36
#2012-10-10| 967.78
#2012-10-11| 975.36
#2012-10-12| 973.44
#2012-10-15| 972.53
#2012-10-16| 979.02
#2012-10-17| 988.43
#2012-10-18| 990.21
#2012-10-19| 983.26
#2012-10-22| 983.88
#2012-10-23| 970.07
#2012-10-24| 974.40
#2012-10-25| 984.18
#2012-10-26| 975.69
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 981.76
#2012-11-01| 990.15
#2012-11-02| 993.12
#2012-11-05| 988.80
#2012-11-06| 999.99
#2012-11-07|1001.11
#2012-11-08| 992.96
#2012-11-09| 989.18
#2012-11-12| 989.07
#2012-11-13| 982.72
#2012-11-14| 974.16
#2012-11-15| 972.97
#2012-11-16| 963.19
#2012-11-19| 970.47
#2012-11-20| 972.06
#2012-11-21| 964.99
#2012-11-22| .
#2012-11-23| 974.31
#2012-11-26| 972.52
#2012-11-27| 982.51
#2012-11-28| 980.06
#2012-11-29| 995.42
#2012-11-30|1000.00
#2012-12-03|1000.18
#2012-12-04|1001.95
#2012-12-05|1009.26
#2012-12-06|1018.11
#2012-12-07|1020.70
#2012-12-10|1027.94
#2012-12-11|1041.92
#2012-12-12|1042.59
#2012-12-13|1044.44
#2012-12-14|1046.25
#2012-12-17|1041.49
#2012-12-18|1050.63
#2012-12-19|1061.30
#2012-12-20|1061.28
#2012-12-21|1052.80
#2012-12-24|1053.22
#2012-12-25|1053.97
#2012-12-26|1061.67
#2012-12-27|1063.53
#2012-12-28|1075.68
#2012-12-31|1074.37
#2013-01-01|1076.45
#2013-01-02|1099.33
#2013-01-03|1104.72
#2013-01-04|1096.83
#2013-01-07|1094.93
#2013-01-08|1091.83
#2013-01-09|1093.22
#2013-01-10|1095.48
#2013-01-11|1086.94
#2013-01-14|1100.46
#2013-01-15|1086.86
#2013-01-16|1079.01
#2013-01-17|1089.10
#2013-01-18|1097.99
#2013-01-21|1097.03
#2013-01-22|1097.02
#2013-01-23|1093.17
#2013-01-24|1085.18
#2013-01-25|1087.67
#2013-01-28|1081.10
#2013-01-29|1092.52
#2013-01-30|1090.66
#2013-01-31|1092.11
#2013-02-01|1097.22
#2013-02-04|1096.87
#2013-02-05|1098.31
#2013-02-06|1092.75
#2013-02-07|1088.79
#2013-02-08|1086.34
#2013-02-11|1081.26
#2013-02-12|1081.35
#2013-02-13|1090.00
#2013-02-14|1089.20
#2013-02-15|1096.84
#2013-02-18|1096.03
#2013-02-19|1094.72
#2013-02-20|1092.95
#2013-02-21|1074.92
#2013-02-22|1080.70
#2013-02-25|1083.29
#2013-02-26|1067.96
#2013-02-27|1074.54
#2013-02-28|1075.91
#2013-03-01|1073.93
#2013-03-04|1063.68
#2013-03-05|1074.70
#2013-03-06|1089.45
#2013-03-07|1091.44
#2013-03-08|1111.23
#2013-03-11|1108.39
#2013-03-12|1094.47
#2013-03-13|1082.76
#2013-03-14|1080.91
#2013-03-15|1082.01
#2013-03-18|1069.68
#2013-03-19|1059.05
#2013-03-20|1055.99
#2013-03-21|1052.80
#2013-03-22|1050.11
#2013-03-25|1053.72
#2013-03-26|1062.31
#2013-03-27|1060.33
#2013-03-28|1067.28
#2013-03-29|1070.37
#2013-04-01|1067.80
#2013-04-02|1062.10
#2013-04-03|1058.50
#2013-04-04|1048.20
#2013-04-05|1044.19
#2013-04-08|1041.06
#2013-04-09|1048.07
#2013-04-10|1060.88
#2013-04-11|1062.95
#2013-04-12|1056.82
#2013-04-15|1048.54
#2013-04-16|1056.70
#2013-04-17|1045.43
#2013-04-18|1047.36
#2013-04-19|1060.02
#2013-04-22|1062.95
#2013-04-23|1062.16
#2013-04-24|1067.51
#2013-04-25|1086.03
#2013-04-26|1081.22
#2013-04-29|1079.23
#2013-04-30|1091.21
#2013-05-01|1090.43
#2013-05-02|1096.02
#2013-05-03|1099.80
#2013-05-06|1101.27
#2013-05-07|1108.71
#2013-05-08|1123.12
#2013-05-09|1121.31
#2013-05-10|1110.60
#2013-05-13|1102.46
#2013-05-14|1106.32
#2013-05-15|1114.74
#2013-05-16|1116.35
#2013-05-17|1110.59
#2013-05-20|1110.58
#2013-05-21|1109.07
#2013-05-22|1112.70
#2013-05-23|1092.82
#2013-05-24|1096.84
#2013-05-27|1103.15
#2013-05-28|1102.49
#2013-05-29|1087.48
#2013-05-30|1080.53
#2013-05-31|1066.61
#2013-06-03|1051.05
#2013-06-04|1055.58
#2013-06-05|1040.21
#2013-06-06|1034.08
#2013-06-07|1031.07
#2013-06-10|1017.99
#2013-06-11|1000.05
#2013-06-12| 998.76
#2013-06-13| 993.41
#2013-06-14|1005.23
#2013-06-17|1009.05
#2013-06-18|1000.99
#2013-06-19| 993.03
#2013-06-20| 946.99
#2013-06-21| 942.99
#2013-06-24| 927.29
#2013-06-25| 929.30
#2013-06-26| 935.43
#2013-06-27| 955.50
#2013-06-28| 972.27
#2013-07-01| 982.14
#2013-07-02| 966.14
#2013-07-03| 941.74
#2013-07-04| 950.79
#2013-07-05| 943.08
#2013-07-08| 930.56
#2013-07-09| 939.59
#2013-07-10| 938.76
#2013-07-11| 962.78
#2013-07-12| 962.32
#2013-07-15| 975.97
#2013-07-16| 973.12
#2013-07-17| 974.83
#2013-07-18| 977.90
#2013-07-19| 964.43
#2013-07-22| 977.00
#2013-07-23| 985.22
#2013-07-24| 978.70
#2013-07-25| 973.61
#2013-07-26| 973.74
#2013-07-29| 963.34
#2013-07-30| 958.75
#2013-07-31| 947.64
#2013-08-01| 958.84
#2013-08-02| 954.67
#2013-08-05| 955.32
#2013-08-06| 937.44
#2013-08-07| 929.16
#2013-08-08| 943.53
#2013-08-09| 945.15
#2013-08-12| 951.90
#2013-08-13| 958.13
#2013-08-14| 953.06
#2013-08-15| 941.64
#2013-08-16| 930.66
#2013-08-19| 909.43
#2013-08-20| 900.08
#2013-08-21| 897.17
#2013-08-22| 885.79
#2013-08-23| 906.49
#2013-08-26| 904.88
#2013-08-27| 873.19
#2013-08-28| 864.03
#2013-08-29| 878.41
#2013-08-30| 890.68
#2013-09-02| 898.04
#2013-09-03| 883.94
#2013-09-04| 896.16
#2013-09-05| 909.43
#2013-09-06| 923.10
#2013-09-09| 937.15
#2013-09-10| 959.04
#2013-09-11| 961.11
#2013-09-12| 963.62
#2013-09-13| 962.64
#2013-09-16| 974.60
#2013-09-17| 974.80
#2013-09-18| 980.98
#2013-09-19|1006.96
#2013-09-20| 991.66
#2013-09-23| 990.32
#2013-09-24| 986.42
#2013-09-25| 981.75
#2013-09-26| 978.30
#2013-09-27| 976.55
#2013-09-30| 966.84
#2013-10-01| 982.10
#2013-10-02| 980.11
#2013-10-03| 990.27
#2013-10-04| 994.20
#2013-10-07| 994.01
#2013-10-08| 990.53
#2013-10-09| 992.44
#2013-10-10| 998.13
#2013-10-11|1006.23
#2013-10-14|1004.93
#2013-10-15|1005.67
#2013-10-16|1011.52
#2013-10-17|1015.34
#2013-10-18|1024.26
#2013-10-21|1024.96
#2013-10-22|1026.21
#2013-10-23|1020.01
#2013-10-24|1019.31
#2013-10-25|1014.63
#2013-10-28|1018.83
#2013-10-29|1029.44
#2013-10-30|1031.62
#2013-10-31|1025.29
#2013-11-01|1013.99
#2013-11-04|1016.03
#2013-11-05|1002.45
#2013-11-06| 997.29
#2013-11-07| 990.58
#2013-11-08| 969.57
#2013-11-11| 962.99
#2013-11-12| 956.82
#2013-11-13| 957.60
#2013-11-14| 965.22
#2013-11-15| 971.73
#2013-11-18| 993.36
#2013-11-19| 991.92
#2013-11-20| 987.51
#2013-11-21| 971.62
#2013-11-22| 979.60
#2013-11-25| 983.81
#2013-11-26| 979.98
#2013-11-27| 979.34
#2013-11-28| 983.71
#2013-11-29| 989.01
#2013-12-02| 985.72
#2013-12-03| 977.08
#2013-12-04| 968.41
#2013-12-05| 972.43
#2013-12-06| 976.90
#2013-12-09| 985.70
#2013-12-10| 983.28
#2013-12-11| 976.37
#2013-12-12| 967.45
#2013-12-13| 968.89
#2013-12-16| 964.01
#2013-12-17| 962.97
#2013-12-18| 968.30
#2013-12-19| 960.13
#2013-12-20| 960.41
#2013-12-23| 961.95
#2013-12-24| 965.83
#2013-12-25| 964.49
#2013-12-26| 961.11
#2013-12-27| 963.83
#2013-12-30| 971.91
#2013-12-31| 972.48
#2014-01-01| 972.09
#2014-01-02| 957.88
#2014-01-03| 958.45
#2014-01-06| 953.48
#2014-01-07| 953.19
#2014-01-08| 954.95
#2014-01-09| 946.62
#2014-01-10| 949.58
#2014-01-13| 958.01
#2014-01-14| 954.13
#2014-01-15| 958.71
#2014-01-16| 953.58
#2014-01-17| 947.04
#2014-01-20| 944.28
#2014-01-21| 939.96
#2014-01-22| 943.70
#2014-01-23| 929.78
#2014-01-24| 913.91
#2014-01-27| 899.14
#2014-01-28| 901.18
#2014-01-29| 897.83
#2014-01-30| 896.64
#2014-01-31| 897.67
#2014-02-03| 882.91
#2014-02-04| 885.29
#2014-02-05| 884.28
#2014-02-06| 897.96
#2014-02-07| 902.41
#2014-02-10| 896.51
#2014-02-11| 906.48
#2014-02-12| 912.93
#2014-02-13| 902.42
#2014-02-14| 912.70
#2014-02-17| 917.60
#2014-02-18| 915.65
#2014-02-19| 916.66
#2014-02-20| 909.65
#2014-02-21| 915.17
#2014-02-24| 921.41
#2014-02-25| 917.16
#2014-02-26| 914.65
#2014-02-27| 922.64
#2014-02-28| 927.36
#2014-03-03| 919.04
#2014-03-04| 924.65
#2014-03-05| 931.14
#2014-03-06| 948.85
#2014-03-07| 945.40
#2014-03-10| 944.37
#2014-03-11| 946.35
#2014-03-12| 939.28
#2014-03-13| 942.86
#2014-03-14| 934.45
#2014-03-17| 938.52
#2014-03-18| 948.87
#2014-03-19| 956.96
#2014-03-20| 950.54
#2014-03-21| 953.22
#2014-03-24| 963.65
#2014-03-25| 975.47
#2014-03-26| 983.22
#2014-03-27| 994.82
#2014-03-28|1004.25
#2014-03-31|1015.11
#2014-04-01|1017.71
#2014-04-02|1031.58
#2014-04-03|1026.46
#2014-04-04|1028.77
#2014-04-07|1033.97
#2014-04-08|1040.52
#2014-04-09|1049.36
#2014-04-10|1059.77
#2014-04-11|1056.48
#2014-04-14|1052.45
#2014-04-15|1033.22
#2014-04-16|1032.78
#2014-04-17|1043.65
#2014-04-18|1045.34
#2014-04-21|1043.28
#2014-04-22|1044.46
#2014-04-23|1043.02
#2014-04-24|1047.20
#2014-04-25|1041.14
#2014-04-28|1036.83
#2014-04-29|1045.03
#2014-04-30|1048.45
#2014-05-01|1049.35
#2014-05-02|1060.25
#2014-05-05|1056.13
#2014-05-06|1058.13
#2014-05-07|1053.18
#2014-05-08|1056.36
#2014-05-09|1063.47
#2014-05-12|1070.10
#2014-05-13|1076.09
#2014-05-14|1077.47
#2014-05-15|1076.25
#2014-05-16|1084.25
#2014-05-19|1098.10
#2014-05-20|1089.59
#2014-05-21|1092.29
#2014-05-22|1100.16
#2014-05-23|1108.20
#2014-05-26|1101.27
#2014-05-27|1086.97
#2014-05-28|1093.43
#2014-05-29|1092.22
#2014-05-30|1077.86
#2014-06-02|1079.90
#2014-06-03|1084.46
#2014-06-04|1079.36
#2014-06-05|1085.47
#2014-06-06|1107.40
#2014-06-09|1121.09
#2014-06-10|1130.87
#2014-06-11|1133.06
#2014-06-12|1139.15
#2014-06-13|1132.20
#2014-06-16|1127.78
#2014-06-17|1122.11
#2014-06-18|1122.65
#2014-06-19|1132.44
#2014-06-20|1126.49
#2014-06-23|1131.52
#2014-06-24|1141.69
#2014-06-25|1135.83
#2014-06-26|1133.13
#2014-06-27|1133.26
#2014-06-30|1137.55
#2014-07-01|1136.70
#2014-07-02|1147.32
#2014-07-03|1144.07
#2014-07-04|1150.00
#2014-07-07|1153.54
#2014-07-08|1150.35
#2014-07-09|1148.72
#2014-07-10|1156.10
#2014-07-11|1150.80
#2014-07-14|1160.20
#2014-07-15|1158.75
#2014-07-16|1155.77
#2014-07-17|1153.48
#2014-07-18|1162.36
#2014-07-21|1173.89
#2014-07-22|1192.74
#2014-07-23|1191.60
#2014-07-24|1196.06
#2014-07-25|1199.66
#2014-07-28|1204.90
#2014-07-29|1200.69
#2014-07-30|1197.21
#2014-07-31|1179.95
#2014-08-01|1168.93
#2014-08-04|1177.69
#2014-08-05|1174.48
#2014-08-06|1163.02
#2014-08-07|1158.63
#2014-08-08|1148.55
#2014-08-11|1176.84
#2014-08-12|1192.26
#2014-08-13|1192.87
#2014-08-14|1195.02
#2014-08-15|1197.44
#2014-08-18|1201.53
#2014-08-19|1208.28
#2014-08-20|1201.42
#2014-08-21|1196.38
#2014-08-22|1191.58
#2014-08-25|1201.70
#2014-08-26|1205.25
#2014-08-27|1218.49
#2014-08-28|1215.61
#2014-08-29|1223.99
#2014-09-01|1226.33
#2014-09-02|1225.03
#2014-09-03|1234.78
#2014-09-04|1236.12
#2014-09-05|1232.41
#2014-09-08|1226.92
#2014-09-09|1213.65
#2014-09-10|1198.55
#2014-09-11|1196.17
#2014-09-12|1182.38
#2014-09-15|1176.14
#2014-09-16|1176.47
#2014-09-17|1181.07
#2014-09-18|1180.64
#2014-09-19|1179.48
#2014-09-22|1168.54
#2014-09-23|1159.82
#2014-09-24|1156.49
#2014-09-25|1142.36
#2014-09-26|1139.60
#2014-09-29|1120.92
#2014-09-30|1116.89
#2014-10-01|1100.77
#2014-10-02|1102.32
#2014-10-03|1106.68
#2014-10-06|1132.87
#2014-10-07|1132.76
#2014-10-08|1122.93
#2014-10-09|1140.86
#2014-10-10|1111.77
#2014-10-13|1126.74
#2014-10-14|1123.00
#2014-10-15|1106.11
#2014-10-16|1078.46
#2014-10-17|1100.55
#2014-10-20|1103.10
#2014-10-21|1099.33
#2014-10-22|1110.80
#2014-10-23|1097.51
#2014-10-24|1105.05
#2014-10-27|1093.89
#2014-10-28|1121.42
#2014-10-29|1126.77
#2014-10-30|1138.63
#2014-10-31|1156.60
#2014-11-03|1154.80
#2014-11-04|1153.69
#2014-11-05|1145.76
#2014-11-06|1130.43
#2014-11-07|1133.79
#2014-11-10|1137.99
#2014-11-11|1139.34
#2014-11-12|1151.33
#2014-11-13|1138.30
#2014-11-14|1132.65
#2014-11-17|1131.83
#2014-11-18|1135.41
#2014-11-19|1144.08
#2014-11-20|1147.92
#2014-11-21|1170.62
#2014-11-24|1174.84
#2014-11-25|1176.08
#2014-11-26|1180.45
#2014-11-27|1177.40
#2014-11-28|1173.51
#2014-12-01|1148.40
#2014-12-02|1146.41
#2014-12-03|1153.12
#2014-12-04|1152.71
#2014-12-05|1156.46
#2014-12-08|1150.56
#2014-12-09|1136.15
#2014-12-10|1131.15
#2014-12-11|1114.27
#2014-12-12|1098.58
#2014-12-15|1094.19
#2014-12-16|1075.01
#2014-12-17|1086.84
#2014-12-18|1098.93
#2014-12-19|1107.44
#2014-12-22|1121.73
#2014-12-23|1111.34
#2014-12-24|1106.68
#2014-12-25|1106.57
#2014-12-26|1109.58
#2014-12-29|1113.25
#2014-12-30|1119.71
#2014-12-31|1125.35
#2015-01-01|1124.51
#2015-01-02|1122.73
#2015-01-05|1101.35
#2015-01-06|1084.21
#2015-01-07|1093.37
#2015-01-08|1114.67
#2015-01-09|1118.22
#2015-01-12|1113.69
#2015-01-13|1112.13
#2015-01-14|1114.52
#2015-01-15|1129.90
#2015-01-16|1134.56
#2015-01-19|1114.48
#2015-01-20|1133.07
#2015-01-21|1154.50
#2015-01-22|1164.56
#2015-01-23|1167.42
#2015-01-26|1159.62
#2015-01-27|1172.93
#2015-01-28|1175.79
#2015-01-29|1159.12
#2015-01-30|1138.34
#2015-02-02|1139.11
#2015-02-03|1145.25
#2015-02-04|1145.48
#2015-02-05|1148.89
#2015-02-06|1150.40
#2015-02-09|1140.04
#2015-02-10|1131.94
#2015-02-11|1121.77
#2015-02-12|1134.21
#2015-02-13|1151.84
#2015-02-16|1151.86
#2015-02-17|1150.98
#2015-02-18|1161.83
#2015-02-19|1162.51
#2015-02-20|1157.36
#2015-02-23|1155.48
#2015-02-24|1161.82
#2015-02-25|1172.14
#2015-02-26|1176.89
#2015-02-27|1180.13
#2015-03-02|1174.02
#2015-03-03|1176.53
#2015-03-04|1160.96
#2015-03-05|1162.77
#2015-03-06|1157.41
#2015-03-09|1129.40
#2015-03-10|1108.02
#2015-03-11|1109.45
#2015-03-12|1116.34
#2015-03-13|1097.81
#2015-03-16|1099.84
#2015-03-17|1118.79
#2015-03-18|1128.39
#2015-03-19|1131.63
#2015-03-20|1141.14
#2015-03-23|1153.42
#2015-03-24|1157.15
#2015-03-25|1150.97
#2015-03-26|1133.04
#2015-03-27|1123.26
#2015-03-30|1159.45
#2015-03-31|1164.83
#2015-04-01|1191.31
#2015-04-02|1199.94
#2015-04-03|1217.01
#2015-04-06|1223.95
#2015-04-07|1221.00
#2015-04-08|1238.80
#2015-04-09|1251.37
#2015-04-10|1260.20
#2015-04-13|1251.35
#2015-04-14|1243.58
#2015-04-15|1242.05
#2015-04-16|1256.70
#2015-04-17|1246.13
#2015-04-20|1223.19
#2015-04-21|1229.30
#2015-04-22|1248.79
#2015-04-23|1254.29
#2015-04-24|1253.62
#2015-04-27|1257.04
#2015-04-28|1267.00
#2015-04-29|1256.92
#2015-04-30|1245.83
#2015-05-01|1243.81
#2015-05-04|1237.50
#2015-05-05|1235.73
#2015-05-06|1214.52
#2015-05-07|1192.09
#2015-05-08|1220.23
#2015-05-11|1228.83
#2015-05-12|1210.52
#2015-05-13|1220.46
#2015-05-14|1220.47
#2015-05-15|1231.11
#2015-05-18|1236.27
#2015-05-19|1234.48
#2015-05-20|1242.80
#2015-05-21|1239.30
#2015-05-22|1244.28
#2015-05-25|1232.40
#2015-05-26|1218.94
#2015-05-27|1210.84
#2015-05-28|1201.10
#2015-05-29|1195.63
#2015-06-01|1196.90
#2015-06-02|1189.05
#2015-06-03|1188.05
#2015-06-04|1182.08
#2015-06-05|1171.04
#2015-06-08|1170.82
#2015-06-09|1166.93
#2015-06-10|1177.03
#2015-06-11|1160.23
#2015-06-12|1169.27
#2015-06-15|1165.78
#2015-06-16|1158.79
#2015-06-17|1164.72
#2015-06-18|1177.87
#2015-06-19|1180.55
#2015-06-22|1196.69
#2015-06-23|1203.06
#2015-06-24|1202.71
#2015-06-25|1211.01
#2015-06-26|1201.88
#2015-06-29|1172.05
#2015-06-30|1194.74
#2015-07-01|1199.27
#2015-07-02|1198.34
#2015-07-03|1192.61
#2015-07-06|1165.01
#2015-07-07|1147.97
#2015-07-08|1117.03
#2015-07-09|1132.47
#2015-07-10|1148.94
#2015-07-13|1165.69
#2015-07-14|1166.96
#2015-07-15|1168.63
#2015-07-16|1177.97
#2015-07-17|1176.31
#2015-07-20|1164.73
#2015-07-21|1163.85
#2015-07-22|1162.19
#2015-07-23|1151.94
#2015-07-24|1136.70
#2015-07-27|1107.83
#2015-07-28|1102.99
#2015-07-29|1116.45
#2015-07-30|1111.64
#2015-07-31|1117.83
#2015-08-03|1107.24
#2015-08-04|1106.51
#2015-08-05|1101.55
#2015-08-06|1097.56
#2015-08-07|1096.14
#2015-08-10|1104.14
#2015-08-11|1084.58
#2015-08-12|1057.67
#2015-08-13|1057.35
#2015-08-14|1071.59
#2015-08-17|1059.80
#2015-08-18|1048.30
#2015-08-19|1035.29
#2015-08-20|1021.14
#2015-08-21| 992.58
#2015-08-24| 934.22
#2015-08-25| 949.99
#2015-08-26| 943.56
#2015-08-27| 985.15
#2015-08-28| 988.72
#2015-08-31| 974.66
#2015-09-01| 950.20
#2015-09-02| 938.83
#2015-09-03| 950.06
#2015-09-04| 931.30
#2015-09-07| 922.40
#2015-09-08| 935.23
#2015-09-09| 960.28
#2015-09-10| 953.81
#2015-09-11| 956.87
#2015-09-14| 964.94
#2015-09-15| 964.38
#2015-09-16| 980.28
#2015-09-17| 981.66
#2015-09-18| 984.37
#2015-09-21| 971.23
#2015-09-22| 951.84
#2015-09-23| 938.70
#2015-09-24| 931.52
#2015-09-25| 940.98
#2015-09-28| 929.88
#2015-09-29| 937.06
#2015-09-30| 954.16
#2015-10-01| 950.57
#2015-10-02| 963.83
#2015-10-05| 992.77
#2015-10-06|1001.06
#2015-10-07|1027.58
#2015-10-08|1018.99
#2015-10-09|1034.44
#2015-10-12|1036.45
#2015-10-13|1024.44
#2015-10-14|1020.18
#2015-10-15|1032.03
#2015-10-16|1035.85
#2015-10-19|1040.26
#2015-10-20|1035.57
#2015-10-21|1027.66
#2015-10-22|1033.20
#2015-10-23|1045.12
#2015-10-26|1046.18
#2015-10-27|1033.01
#2015-10-28|1028.63
#2015-10-29|1014.23
#2015-10-30|1015.68
#2015-11-02|1008.89
#2015-11-03|1024.94
#2015-11-04|1034.40
#2015-11-05|1032.48
#2015-11-06|1021.51
#2015-11-09|1011.90
#2015-11-10|1002.66
#2015-11-11|1009.14
#2015-11-12|1004.40
#2015-11-13| 992.37
#2015-11-16| 985.21
#2015-11-17| 998.03
#2015-11-18| 991.47
#2015-11-19|1011.63
#2015-11-20|1017.49
#2015-11-23|1009.55
#2015-11-24|1015.28
#2015-11-25|1007.96
#2015-11-26|1006.35
#2015-11-27| 994.21
#2015-11-30| 973.39
#2015-12-01| 988.72
#2015-12-02| 984.30
#2015-12-03| 985.86
#2015-12-04| 968.91
#2015-12-07| 967.31
#2015-12-08| 952.53
#2015-12-09| 957.39
#2015-12-10| 950.43
#2015-12-11| 927.23
#2015-12-14| 934.79
#2015-12-15| 945.97
#2015-12-16| 951.43
#2015-12-17| 971.14
#2015-12-18| 957.44
#2015-12-21| 956.38
#2015-12-22| 956.07
#2015-12-23| 970.94
#2015-12-24| 973.17
#2015-12-25| 973.70
#2015-12-28| 971.87
#2015-12-29| 974.24
#2015-12-30| 960.34
#2015-12-31| 970.88
#2016-01-01| 970.50
#2016-01-04| 931.46
#2016-01-05| 935.93
#2016-01-06| 930.01
#2016-01-07| 901.33
#2016-01-08| 904.92
#2016-01-11| 882.93
#2016-01-12| 877.88
#2016-01-13| 882.61
#2016-01-14| 876.16
#2016-01-15| 854.90
#2016-01-18| 847.67
#2016-01-19| 859.39
#2016-01-20| 837.79
#2016-01-21| 831.33
#2016-01-22| 855.10
#2016-01-25| 858.92
#2016-01-26| 856.36
#2016-01-27| 860.50
#2016-01-28| 863.27
#2016-01-29| 893.45
#2016-02-01| 895.02
#2016-02-02| 876.65
#2016-02-03| 874.24
#2016-02-04| 891.64
#2016-02-05| 888.42
#2016-02-08| 879.87
#2016-02-09| 872.73
#2016-02-10| 865.37
#2016-02-11| 836.05
#2016-02-12| 841.20
#2016-02-15| 857.01
#2016-02-16| 854.39
#2016-02-17| 862.81
#2016-02-18| 868.50
#2016-02-19| 863.53
#2016-02-22| 876.50
#2016-02-23| 866.56
#2016-02-24| 854.66
#2016-02-25| 856.89
#2016-02-26| 860.45
#2016-02-29| 867.67
#2016-03-01| 890.45
#2016-03-02| 916.16
#2016-03-03| 938.90
#2016-03-04| 963.13
#2016-03-07| 961.84
#2016-03-08| 957.54
#2016-03-09| 959.45
#2016-03-10| 970.75
#2016-03-11| 979.62
#2016-03-14| 978.30
#2016-03-15| 950.70
#2016-03-16| 948.45
#2016-03-17| 985.81
#2016-03-18| 999.95
#2016-03-21|1019.82
#2016-03-22|1017.75
#2016-03-23|1004.15
#2016-03-24| 994.62
#2016-03-25| 994.34
#2016-03-28| 998.08
#2016-03-29| 995.97
#2016-03-30|1019.08
#2016-03-31|1021.74
#2016-04-01|1015.96
#2016-04-04|1011.12
#2016-04-05| 996.33
#2016-04-06| 988.18
#2016-04-07| 981.79
#2016-04-08|1002.68
#2016-04-11|1015.22
#2016-04-12|1027.38
#2016-04-13|1049.71
#2016-04-14|1050.94
#2016-04-15|1048.12
#2016-04-18|1046.26
#2016-04-19|1057.50
#2016-04-20|1056.81
#2016-04-21|1059.73
#2016-04-22|1048.07
#2016-04-25|1036.13
#2016-04-26|1048.84
#2016-04-27|1052.49
#2016-04-28|1050.05
#2016-04-29|1044.91
#2016-05-02|1043.78
#2016-05-03|1024.73
#2016-05-04|1023.38
#2016-05-05|1022.02
#2016-05-06|1014.87
#2016-05-09|1018.59
#2016-05-10|1035.74
#2016-05-11|1035.00
#2016-05-12|1039.11
#2016-05-13|1019.80
#2016-05-16|1023.11
#2016-05-17|1025.34
#2016-05-18|1014.63
#2016-05-19| 994.04
#2016-05-20| 996.31
#2016-05-23| 994.16
#2016-05-24| 997.64
#2016-05-25|1007.52
#2016-05-26|1015.63
#2016-05-27|1026.86
#2016-05-30|1024.82
#2016-05-31|1026.90
#2016-06-01|1027.93
#2016-06-02|1034.35
#2016-06-03|1048.85
#2016-06-06|1055.08
#2016-06-07|1066.68
#2016-06-08|1079.22
#2016-06-09|1070.67
#2016-06-10|1049.10
#2016-06-13|1031.09
#2016-06-14|1020.68
#2016-06-15|1029.11
#2016-06-16|1020.83
#2016-06-17|1035.92
#2016-06-20|1051.74
#2016-06-21|1056.26
#2016-06-22|1061.73
#2016-06-23|1073.32
#2016-06-24|1042.99
#2016-06-27|1025.84
#2016-06-28|1044.35
#2016-06-29|1070.93
#2016-06-30|1089.80
#2016-07-01|1087.78
#2016-07-04|1093.09
#2016-07-05|1079.31
#2016-07-06|1067.96
#2016-07-07|1077.21
#2016-07-08|1086.90
#2016-07-11|1109.79
#2016-07-12|1123.69
#2016-07-13|1123.32
#2016-07-14|1140.13
#2016-07-15|1145.53
#2016-07-18|1143.40
#2016-07-19|1137.66
#2016-07-20|1135.11
#2016-07-21|1132.96
#2016-07-22|1137.15
#2016-07-25|1140.99
#2016-07-26|1140.80
#2016-07-27|1146.94
#2016-07-28|1150.42
#2016-07-29|1150.86
#2016-08-01|1155.95
#2016-08-02|1141.22
#2016-08-03|1130.39
#2016-08-04|1145.47
#2016-08-05|1160.60
#2016-08-08|1171.71
#2016-08-09|1174.71
#2016-08-10|1173.49
#2016-08-11|1190.89
#2016-08-12|1197.28
#2016-08-15|1204.24
#2016-08-16|1198.48
#2016-08-17|1189.74
#2016-08-18|1191.94
#2016-08-19|1179.78
#2016-08-22|1173.72
#2016-08-23|1176.04
#2016-08-24|1167.18
#2016-08-25|1163.31
#2016-08-26|1172.54
#2016-08-29|1166.08
#2016-08-30|1173.24
#2016-08-31|1171.53
#2016-09-01|1166.90
#2016-09-02|1183.51
#2016-09-05|1185.15
#2016-09-06|1204.09
#2016-09-07|1205.26
#2016-09-08|1206.22
#2016-09-09|1178.58
#2016-09-12|1156.28
#2016-09-13|1141.04
#2016-09-14|1138.84
#2016-09-15|1151.53
#2016-09-16|1146.21
#2016-09-19|1158.81
#2016-09-20|1161.57
#2016-09-21|1165.66
#2016-09-22|1187.22
#2016-09-23|1182.05
#2016-09-26|1167.81
#2016-09-27|1171.24
#2016-09-28|1176.87
#2016-09-29|1163.89
#2016-09-30|1162.50
#2016-10-03|1183.32
#2016-10-04|1186.09
#2016-10-05|1185.48
#2016-10-06|1187.69
#2016-10-07|1187.69
#2016-10-10|1186.40
#2016-10-11|1177.81
#2016-10-12|1175.72
#2016-10-13|1155.81
#2016-10-14|1164.29
#2016-10-17|1157.06
#2016-10-18|1183.66
#2016-10-19|1186.51
#2016-10-20|1190.97
#2016-10-21|1187.26
#2016-10-24|1195.89
#2016-10-25|1193.18
#2016-10-26|1187.78
#2016-10-27|1188.87
#2016-10-28|1189.52
#2016-10-31|1195.58
#2016-11-01|1190.86
#2016-11-02|1179.32
#2016-11-03|1169.05
#2016-11-04|1158.75
#2016-11-07|1174.50
#2016-11-08|1182.53
#2016-11-09|1149.32
#2016-11-10|1126.27
#2016-11-11|1089.66
#2016-11-14|1088.66
#2016-11-15|1077.12
#2016-11-16|1087.34
#2016-11-17|1082.95
#2016-11-18|1079.80
#2016-11-21|1077.30
#2016-11-22|1095.66
#2016-11-23|1084.82
#2016-11-24|1083.97
#2016-11-25|1092.45
#2016-11-28|1096.40
#2016-11-29|1093.69
#2016-11-30|1103.69
#2016-12-01|1088.31
#2016-12-02|1078.09
#2016-12-05|1071.27
#2016-12-06|1083.65
#2016-12-07|1092.23
#2016-12-08|1103.88
#2016-12-09|1098.09
#2016-12-12|1085.70
#2016-12-13|1088.26
#2016-12-14|1077.65
#2016-12-15|1060.57
#2016-12-16|1065.47
#2016-12-19|1055.28
#2016-12-20|1050.72
#2016-12-21|1056.07
#2016-12-22|1044.23
#2016-12-23|1050.62
#2016-12-26|1049.72
#2016-12-27|1051.73
#2016-12-28|1063.65
#2016-12-29|1078.42
#2016-12-30|1085.77
#2017-01-02|1079.81
#2017-01-03|1083.62
#2017-01-04|1090.36
#2017-01-05|1101.03
#2017-01-06|1099.05
#2017-01-09|1097.91
#2017-01-10|1101.18
#2017-01-11|1102.26
#2017-01-12|1117.48
#2017-01-13|1120.25
#2017-01-16|1117.52
#2017-01-17|1121.57
#2017-01-18|1123.76
#2017-01-19|1119.55
#2017-01-20|1115.65
#2017-01-23|1131.44
#2017-01-24|1139.11
#2017-01-25|1152.85
#2017-01-26|1158.15
#2017-01-27|1165.74
#2017-01-30|1165.26
#2017-01-31|1163.87
#2017-02-01|1179.89
#2017-02-02|1183.76
#2017-02-03|1189.03
#2017-02-06|1196.44
#2017-02-07|1196.63
#2017-02-08|1203.77
#2017-02-09|1209.34
#2017-02-10|1213.47
#2017-02-13|1220.22
#2017-02-14|1217.14
#2017-02-15|1233.18
#2017-02-16|1237.92
#2017-02-17|1236.14
#2017-02-20|1240.87
#2017-02-21|1246.75
#2017-02-22|1248.06
#2017-02-23|1247.78
#2017-02-24|1236.13
#2017-02-27|1230.51
#2017-02-28|1230.24
#2017-03-01|1235.46
#2017-03-02|1230.61
#2017-03-03|1220.32
#2017-03-06|1222.59
#2017-03-07|1222.48
#2017-03-08|1216.65
#2017-03-09|1204.73
#2017-03-10|1212.00
#2017-03-13|1221.01
#2017-03-14|1236.50
#2017-03-15|1247.69
#2017-03-16|1269.68
#2017-03-17|1269.13
#2017-03-20|1278.68
#2017-03-21|1273.63
#2017-03-22|1265.83
#2017-03-23|1267.28
#2017-03-24|1273.95
#2017-03-27|1271.97
#2017-03-28|1280.55
#2017-03-29|1287.88
#2017-03-30|1285.12
#2017-03-31|1270.98
#2017-04-03|1285.94
#2017-04-04|1289.43
#2017-04-05|1284.87
#2017-04-06|1274.69
#2017-04-07|1277.07
#2017-04-10|1271.14
#2017-04-11|1272.87
#2017-04-12|1274.28
#2017-04-13|1278.63
#2017-04-14|1276.77
#2017-04-17|1285.20
#2017-04-18|1282.13
#2017-04-19|1274.59
#2017-04-20|1283.91
#2017-04-21|1282.38
#2017-04-24|1300.03
#2017-04-25|1312.13
#2017-04-26|1316.10
#2017-04-27|1309.85
#2017-04-28|1305.28
#2017-05-01|1307.42
#2017-05-02|1324.71
#2017-05-03|1319.26
#2017-05-04|1310.96
#2017-05-05|1304.49
#2017-05-08|1301.08
#2017-05-09|1299.73
#2017-05-10|1316.86
#2017-05-11|1321.31
#2017-05-12|1321.03
#2017-05-15|1335.95
#2017-05-16|1341.28
#2017-05-17|1329.40
#2017-05-18|1271.04
#2017-05-19|1273.76
#2017-05-22|1267.05
#2017-05-23|1267.99
#2017-05-24|1270.58
#2017-05-25|1279.76
#2017-05-26|1293.61
#2017-05-29|1297.14
#2017-05-30|1297.31
#2017-05-31|1295.00
#2017-06-01|1293.30
#2017-06-02|1303.70
#2017-06-05|1302.11
#2017-06-06|1296.11
#2017-06-07|1302.70
#2017-06-08|1307.31
#2017-06-09|1308.86
#2017-06-12|1300.52
#2017-06-13|1306.27
#2017-06-14|1313.72
#2017-06-15|1305.67
#2017-06-16|1306.84
#2017-06-19|1315.17
#2017-06-20|1302.72
#2017-06-21|1302.52
#2017-06-22|1303.94
#2017-06-23|1299.83
#2017-06-26|1309.59
#2017-06-27|1301.88
#2017-06-28|1301.32
#2017-06-29|1308.90
#2017-06-30|1303.83
#2017-07-03|1306.52
#2017-07-04|1309.06
#2017-07-05|1308.96
#2017-07-06|1311.26
#2017-07-07|1303.76
#2017-07-10|1311.41
#2017-07-11|1317.58
#2017-07-12|1335.26
#2017-07-13|1352.88
#2017-07-14|1358.57
#2017-07-17|1364.45
#2017-07-18|1361.14
#2017-07-19|1369.71
#2017-07-20|1374.31
#2017-07-21|1373.76
#2017-07-24|1373.05
#2017-07-25|1372.66
#2017-07-26|1371.07
#2017-07-27|1392.54
#2017-07-28|1400.94
#2017-07-31|1404.48
#2017-08-01|1418.26
#2017-08-02|1421.40
#2017-08-03|1410.12
#2017-08-04|1415.06
#2017-08-07|1425.64
#2017-08-08|1423.66
#2017-08-09|1407.05
#2017-08-10|1383.95
#2017-08-11|1372.65
#2017-08-14|1387.35
#2017-08-15|1383.36
#2017-08-16|1396.80
#2017-08-17|1398.11
#2017-08-18|1389.12
#2017-08-21|1389.84
#2017-08-22|1394.94
#2017-08-23|1408.72
#2017-08-24|1416.12
#2017-08-25|1421.65
#2017-08-28|1437.43
#2017-08-29|1421.08
#2017-08-30|1427.27
#2017-08-31|1431.40
#2017-09-01|1436.58
#2017-09-04|1430.36
#2017-09-05|1438.34
#2017-09-06|1446.29
#2017-09-07|1456.46
#2017-09-08|1457.98
#2017-09-11|1466.59
#2017-09-12|1467.11
#2017-09-13|1458.50
#2017-09-14|1458.07
#2017-09-15|1459.50
#2017-09-18|1474.22
#2017-09-19|1464.32
#2017-09-20|1468.36
#2017-09-21|1466.79
#2017-09-22|1453.26
#2017-09-25|1419.39
#2017-09-26|1416.06
#2017-09-27|1397.41
#2017-09-28|1401.30
#2017-09-29|1415.29
#2017-10-02|1414.28
#2017-10-03|1435.38
#2017-10-04|1444.26
#2017-10-05|1442.85
#2017-10-06|1440.06
#2017-10-09|1436.11
#2017-10-10|1445.35
#2017-10-11|1444.13
#2017-10-12|1453.04
#2017-10-13|1460.60
#2017-10-16|1462.07
#2017-10-17|1456.71
#2017-10-18|1458.43
#2017-10-19|1448.59
#2017-10-20|1449.43
#2017-10-23|1436.25
#2017-10-24|1431.06
#2017-10-25|1420.70
#2017-10-26|1415.97
#2017-10-27|1417.41
#2017-10-30|1415.76
#2017-10-31|1411.36
#2017-11-01|1427.96
#2017-11-02|1430.13
#2017-11-03|1430.35
#2017-11-06|1430.13
#2017-11-07|1415.13
#2017-11-08|1419.93
#2017-11-09|1416.06
#2017-11-10|1406.51
#2017-11-13|1391.29
#2017-11-14|1382.58
#2017-11-15|1372.17
#2017-11-16|1387.22
#2017-11-17|1406.04
#2017-11-20|1401.26
#2017-11-21|1416.79
#2017-11-22|1424.30
#2017-11-23|1421.41
#2017-11-24|1422.21
#2017-11-27|1425.31
#2017-11-28|1429.38
#2017-11-29|1422.54
#2017-11-30|1405.67
#2017-12-01|1398.73
#2017-12-04|1406.99
#2017-12-05|1407.50
#2017-12-06|1386.27
#2017-12-07|1378.32
#2017-12-08|1387.77
#2017-12-11|1400.41
#2017-12-12|1394.46
#2017-12-13|1391.72
#2017-12-14|1396.50
#2017-12-15|1406.62
#2017-12-18|1418.75
#2017-12-19|1419.32
#2017-12-20|1420.64
#2017-12-21|1425.60
#2017-12-22|1431.16
#2017-12-25|1431.17
#2017-12-26|1434.37
#2017-12-27|1436.72
#2017-12-28|1438.33
#2017-12-29|1446.27
#2018-01-01|1441.15
#2018-01-02|1461.00
#2018-01-03|1465.03
#2018-01-04|1477.57
#2018-01-05|1493.06
#2018-01-08|1506.48
#2018-01-09|1495.77
#2018-01-10|1492.22
#2018-01-11|1498.71
#2018-01-12|1505.11
#2018-01-15|1524.71
#2018-01-16|1516.19
#2018-01-17|1537.39
#2018-01-18|1552.59
#2018-01-19|1565.69
#2018-01-22|1575.02
#2018-01-23|1576.78
#2018-01-24|1612.14
#2018-01-25|1612.05
#2018-01-26|1618.27
#2018-01-29|1611.34
#2018-01-30|1591.99
#2018-01-31|1596.43
#2018-02-01|1594.99
#2018-02-02|1556.97
#2018-02-05|1519.33
#2018-02-06|1489.72
#2018-02-07|1489.46
#2018-02-08|1489.52
#2018-02-09|1456.99
#2018-02-12|1473.50
#2018-02-13|1478.85
#2018-02-14|1499.88
#2018-02-15|1517.64
#2018-02-16|1514.72
#2018-02-19|1507.92
#2018-02-20|1503.98
#2018-02-21|1518.41
#2018-02-22|1510.55
#2018-02-23|1532.43
#2018-02-26|1543.98
#2018-02-27|1527.43
#2018-02-28|1509.15
#2018-03-01|1507.13
#2018-03-02|1498.51
#2018-03-05|1499.46
#2018-03-06|1506.94
#2018-03-07|1492.32
#2018-03-08|1493.66
#2018-03-09|1506.41
#2018-03-12|1525.64
#2018-03-13|1532.63
#2018-03-14|1520.64
#2018-03-15|1513.44
#2018-03-16|1501.79
#2018-03-19|1484.86
#2018-03-20|1489.72
#2018-03-21|1495.74
#2018-03-22|1493.51
#2018-03-23|1474.96
#2018-03-26|1491.12
#2018-03-27|1496.06
#2018-03-28|1488.21
#2018-03-29|1493.02
#2018-03-30|1494.19
#2018-04-02|1500.75
#2018-04-03|1505.37
#2018-04-04|1483.66
#2018-04-05|1506.72
#2018-04-06|1506.68
#2018-04-09|1505.62
#2018-04-10|1505.61
#2018-04-11|1505.74
#2018-04-12|1511.25
#2018-04-13|1505.23
#2018-04-16|1499.94
#2018-04-17|1505.64
#2018-04-18|1515.15
#2018-04-19|1511.56
#2018-04-20|1489.97
#2018-04-23|1478.92
#2018-04-24|1487.99
#2018-04-25|1469.79
#2018-04-26|1476.26
#2018-04-27|1486.31
#2018-04-30|1496.91
#2018-05-01|1494.04
#2018-05-02|1480.83
#2018-05-03|1465.70
#2018-05-04|1457.52
#2018-05-07|1456.57
#2018-05-08|1450.30
#2018-05-09|1447.98
#2018-05-10|1454.03
#2018-05-11|1460.53
#2018-05-14|1459.18
#2018-05-15|1437.39
#2018-05-16|1434.45
#2018-05-17|1420.69
#2018-05-18|1408.49
#2018-05-21|1398.63
#2018-05-22|1415.53
#2018-05-23|1392.16
#2018-05-24|1399.24
#2018-05-25|1409.94
#2018-05-28|1411.85
#2018-05-29|1391.70
#2018-05-30|1388.54
#2018-05-31|1403.70
#2018-06-01|1409.61
#2018-06-04|1411.95
#2018-06-05|1398.63
#2018-06-06|1405.62
#2018-06-07|1398.49
#2018-06-08|1387.89
#2018-06-11|1392.39
#2018-06-12|1393.04
#2018-06-13|1379.19
#2018-06-14|1371.16
#2018-06-15|1355.62
#2018-06-18|1345.67
#2018-06-19|1336.26
#2018-06-20|1346.46
#2018-06-21|1334.36
#2018-06-22|1354.50
#2018-06-25|1340.51
#2018-06-26|1341.86
#2018-06-27|1315.93
#2018-06-28|1303.53
#2018-06-29|1321.87
#2018-07-02|1312.03
#2018-07-03|1311.75
#2018-07-04|1316.24
#2018-07-05|1314.31
#2018-07-06|1316.66
#2018-07-09|1330.19
#2018-07-10|1342.39
#2018-07-11|1330.01
#2018-07-12|1345.19
#2018-07-13|1351.61
#2018-07-16|1346.84
#2018-07-17|1360.65
#2018-07-18|1362.42
#2018-07-19|1353.39
#2018-07-20|1371.53
#2018-07-23|1372.24
#2018-07-24|1387.30
#2018-07-25|1401.94
#2018-07-26|1402.10
#2018-07-27|1409.68
#2018-07-30|1408.69
#2018-07-31|1394.04
#2018-08-01|1390.79
#2018-08-02|1369.19
#2018-08-03|1391.19
#2018-08-06|1383.44
#2018-08-07|1389.08
#2018-08-08|1390.93
#2018-08-09|1389.49
#2018-08-10|1371.63
#2018-08-13|1337.23
#2018-08-14|1347.39
#2018-08-15|1331.34
#2018-08-16|1320.00
#2018-08-17|1311.95
#2018-08-20|1325.48
#2018-08-21|1327.71
#2018-08-22|1329.42
#2018-08-23|1320.70
#2018-08-24|1321.52
#2018-08-27|1338.86
#2018-08-28|1338.81
#2018-08-29|1336.53
#2018-08-30|1314.93
#2018-08-31|1312.25
#2018-09-03|1300.23
#2018-09-04|1286.27
#2018-09-05|1273.47
#2018-09-06|1273.31
#2018-09-07|1276.61
#2018-09-10|1248.10
#2018-09-11|1229.16
#2018-09-12|1239.46
#2018-09-13|1248.35
#2018-09-14|1275.47
#2018-09-17|1258.89
#2018-09-18|1255.92
#2018-09-19|1257.10
#2018-09-20|1257.12
#2018-09-21|1265.56
#2018-09-24|1225.94
#2018-09-25|1229.31
#2018-09-26|1241.05
#2018-09-27|1233.41
#2018-09-28|1232.07
#2018-10-01|1235.41
#2018-10-02|1239.14
#2018-10-03|1242.19
#2018-10-04|1218.91
#2018-10-05|1191.26
#2018-10-08|1189.64
#2018-10-09|1197.06
#2018-10-10|1213.03
#2018-10-11|1170.04
#2018-10-12|1193.60
#2018-10-15|1192.54
#2018-10-16|1209.82
#2018-10-17|1195.65
#2018-10-18|1185.26
#2018-10-19|1165.13
#2018-10-22|1184.35
#2018-10-23|1174.15
#2018-10-24|1188.45
#2018-10-25|1181.96
#2018-10-26|1181.42
#2018-10-29|1184.84
#2018-10-30|1191.81
#2018-10-31|1218.84
#2018-11-01|1239.42
#2018-11-02|1271.10
#2018-11-05|1261.59
#2018-11-06|1259.82
#2018-11-07|1261.99
#2018-11-08|1256.60
#2018-11-09|1252.77
#2018-11-12|1240.08
#2018-11-13|1244.61
#2018-11-14|1253.20
#2018-11-15|1266.75
#2018-11-16|1290.02
#2018-11-19|1290.20
#2018-11-20|1272.83
#2018-11-21|1276.14
#2018-11-22|1274.03
#2018-11-23|1265.60
#2018-11-26|1263.49
#2018-11-27|1267.24
#2018-11-28|1288.55
#2018-11-29|1311.48
#2018-11-30|1314.33
#2018-12-03|1323.95
#2018-12-04|1316.65
#2018-12-05|1306.93
#2018-12-06|1282.01
#2018-12-07|1286.59
#2018-12-10|1249.17
#2018-12-11|1249.48
#2018-12-12|1273.42
#2018-12-13|1282.98
#2018-12-14|1269.48
#2018-12-17|1271.55
#2018-12-18|1272.66
#2018-12-19|1291.94
#2018-12-20|1290.56
#2018-12-21|1273.85
#2018-12-24|1262.99
#2018-12-25|1260.62
#2018-12-26|1264.25
#2018-12-27|1268.81
#2018-12-28|1292.22
#2018-12-31|1296.01
#2019-01-01|1302.41
#2019-01-02|1297.99
#2019-01-03|1296.90
#2019-01-04|1317.67
#2019-01-07|1323.74
#2019-01-08|1317.82
#2019-01-09|1331.69
#2019-01-10|1334.78
#2019-01-11|1335.44
#2019-01-14|1328.59
#2019-01-15|1339.60
#2019-01-16|1339.69
#2019-01-17|1341.06
#2019-01-18|1343.10
#2019-01-21|1342.13
#2019-01-22|1331.65
#2019-01-23|1332.95
#2019-01-24|1347.54
#2019-01-25|1349.41
#2019-01-28|1334.44
#2019-01-29|1333.29
#2019-01-30|1331.34
#2019-01-31|1351.66
#2019-02-01|1366.29
#2019-02-04|1364.75
#2019-02-05|1364.19
#2019-02-06|1358.89
#2019-02-07|1353.27
#2019-02-08|1348.25
#2019-02-11|1340.95
#2019-02-12|1342.46
#2019-02-13|1347.75
#2019-02-14|1347.93
#2019-02-15|1332.73
#2019-02-18|1335.84
#2019-02-19|1341.88
#2019-02-20|1358.37
#2019-02-21|1367.13
#2019-02-22|1386.60
#2019-02-25|1405.80
#2019-02-26|1391.66
#2019-02-27|1380.83
#2019-02-28|1373.53
#2019-03-01|1379.71
#2019-03-04|1379.69
#2019-03-05|1388.90
#2019-03-06|1391.78
#2019-03-07|1380.35
#2019-03-08|1370.12
#2019-03-11|1392.66
#2019-03-12|1409.58
#2019-03-13|1412.61
#2019-03-14|1408.04
#2019-03-15|1423.22
#2019-03-18|1440.16
#2019-03-19|1436.74
#2019-03-20|1432.70
#2019-03-21|1428.23
#2019-03-22|1406.62
#2019-03-25|1391.52
#2019-03-26|1398.13
#2019-03-27|1376.98
#2019-03-28|1392.76
#2019-03-29|1412.44
#2019-04-01|1423.40
#2019-04-02|1432.23
#2019-04-03|1443.24
#2019-04-04|1444.86
#2019-04-05|1455.10
#2019-04-08|1444.26
#2019-04-09|1445.26
#2019-04-10|1438.25
#2019-04-11|1431.34
#2019-04-12|1424.80
#2019-04-15|1419.85
#2019-04-16|1425.04
#2019-04-17|1424.61
#2019-04-18|1417.57
#2019-04-19|1417.78
#2019-04-22|1399.49
#2019-04-23|1397.23
#2019-04-24|1405.10
#2019-04-25|1394.42
#2019-04-26|1403.06
#2019-04-29|1399.83
#2019-04-30|1398.76
#2019-05-01|1400.76
#2019-05-02|1402.08
#2019-05-03|1405.47
#2019-05-06|1372.60
#2019-05-07|1366.84
#2019-05-08|1354.69
#2019-05-09|1336.15
#2019-05-10|1341.15
#2019-05-13|1326.31
#2019-05-14|1325.93
#2019-05-15|1325.21
#2019-05-16|1325.05
#2019-05-17|1330.88
#2019-05-20|1369.99
#2019-05-21|1381.22
#2019-05-22|1385.93
#2019-05-23|1367.03
#2019-05-24|1379.60
#2019-05-27|1392.77
#2019-05-28|1389.63
#2019-05-29|1391.09
#2019-05-30|1408.86
#2019-05-31|1414.19
#2019-06-03|1431.21
#2019-06-04|1430.09
#2019-06-05|1426.33
#2019-06-06|1415.35
#2019-06-07|1423.70
#2019-06-10|1424.81
#2019-06-11|1439.92
#2019-06-12|1429.01
#2019-06-13|1429.22
#2019-06-14|1409.84
#2019-06-17|1399.62
#2019-06-18|1417.70
#2019-06-19|1431.13
#2019-06-20|1455.93
#2019-06-21|1455.96
#2019-06-24|1457.68
#2019-06-25|1452.10
#2019-06-26|1457.83
#2019-06-27|1470.52
#2019-06-28|1469.28
#2019-07-01|1487.68
#2019-07-02|1490.18
#2019-07-03|1495.30
#2019-07-04|1510.17
#2019-07-05|1511.09
#2019-07-08|1484.33
#2019-07-09|1486.65
#2019-07-10|1489.74
#2019-07-11|1499.41
#2019-07-12|1486.37
#2019-07-15|1490.62
#2019-07-16|1495.50
#2019-07-17|1495.38
#2019-07-18|1503.58
#2019-07-19|1495.85
#2019-07-22|1469.01
#2019-07-23|1454.98
#2019-07-24|1459.26
#2019-07-25|1452.04
#2019-07-26|1453.73
#2019-07-29|1447.63
#2019-07-30|1439.99
#2019-07-31|1433.48
#2019-08-01|1416.40
#2019-08-02|1399.16
#2019-08-05|1366.30
#2019-08-06|1378.48
#2019-08-07|1379.77
#2019-08-08|1398.61
#2019-08-09|1405.77
#2019-08-12|1394.27
#2019-08-13|1366.96
#2019-08-14|1359.51
#2019-08-15|1359.12
#2019-08-16|1366.79
#2019-08-19|1371.89
#2019-08-20|1362.06
#2019-08-21|1358.92
#2019-08-22|1335.30
#2019-08-23|1336.63
#2019-08-26|1340.26
#2019-08-27|1350.78
#2019-08-28|1350.98
#2019-08-29|1343.55
#2019-08-30|1366.16
#2019-09-02|1365.53
#2019-09-03|1335.04
#2019-09-04|1358.02
#2019-09-05|1368.45
#2019-09-06|1383.88
#2019-09-09|1385.60
#2019-09-10|1384.84
#2019-09-11|1398.99
#2019-09-12|1412.66
#2019-09-13|1415.66
#2019-09-16|1400.04
#2019-09-17|1378.21
#2019-09-18|1388.07
#2019-09-19|1373.51
#2019-09-20|1405.39
#2019-09-23|1434.42
#2019-09-24|1423.04
#2019-09-25|1403.47
#2019-09-26|1417.38
#2019-09-27|1409.54
#2019-09-30|1381.96
#2019-10-01|1373.43
#2019-10-02|1365.23
#2019-10-03|1362.79
#2019-10-04|1369.34
#2019-10-07|1356.97
#2019-10-08|1354.87
#2019-10-09|1367.37
#2019-10-10|1360.84
#2019-10-11|1378.56
#2019-10-14|1381.87
#2019-10-15|1375.85
#2019-10-16|1388.86
#2019-10-17|1411.63
#2019-10-18|1415.14
#2019-10-21|1418.15
#2019-10-22|1432.99
#2019-10-23|1437.95
#2019-10-24|1440.47
#2019-10-25|1432.42
#2019-10-28|1441.81
#2019-10-29|1446.73
#2019-10-30|1439.60
#2019-10-31|1442.80
#2019-11-01|1459.60
#2019-11-04|1478.74
#2019-11-05|1486.57
#2019-11-06|1482.04
#2019-11-07|1493.55
#2019-11-08|1478.71
#2019-11-11|1476.53
#2019-11-12|1471.26
#2019-11-13|1448.98
#2019-11-14|1453.63
#2019-11-15|1455.73
#2019-11-18|1457.93
#2019-11-19|1454.48
#2019-11-20|1455.13
#2019-11-21|1453.60
#2019-11-22|1465.35
#2019-11-25|1471.72
#2019-11-26|1461.44
#2019-11-27|1474.04
#2019-11-28|1474.92
#2019-11-29|1466.15
#2019-12-02|1463.76
#2019-12-03|1466.93
#2019-12-04|1474.82
#2019-12-05|1475.82
#2019-12-06|1464.32
#2019-12-09|1472.54
#2019-12-10|1466.44
#2019-12-11|1479.38
#2019-12-12|1489.05
#2019-12-13|1509.21
#2019-12-16|1511.61
#2019-12-17|1540.31
#2019-12-18|1546.80
#2019-12-19|1537.87
#2019-12-20|1535.92
#2019-12-23|1533.50
#2019-12-24|1530.53
#2019-12-25|1530.59
#2019-12-26|1534.81
#2019-12-27|1539.82
#2019-12-30|1545.87
#2019-12-31|1537.95
#2020-01-01|1539.38
#2020-01-02|1564.26
#2020-01-03|1547.70
#2020-01-06|1513.97
#2020-01-07|1522.80
#2020-01-08|1517.36
#2020-01-09|1541.67
#2020-01-10|1544.98
#2020-01-13|1552.02
#2020-01-14|1557.57
#2020-01-15|1544.80
#2020-01-16|1542.77
#2020-01-17|1544.06
#2020-01-20|1534.88
#2020-01-21|1519.80
#2020-01-22|1527.03
#2020-01-23|1527.55
#2020-01-24|1529.09
#2020-01-27|1500.65
#2020-01-28|1512.96
#2020-01-29|1507.23
#2020-01-30|1481.10
#2020-01-31|1474.25
#2020-02-03|1451.94
#2020-02-04|1487.86
#2020-02-05|1500.74
#2020-02-06|1522.63
#2020-02-07|1505.11
#2020-02-10|1506.22
#2020-02-11|1518.04
#2020-02-12|1522.00
#2020-02-13|1513.03
#2020-02-14|1510.67
#2020-02-17|1511.39
#2020-02-18|1497.68
#2020-02-19|1518.96
#2020-02-20|1516.34
#2020-02-21|1512.67
#2020-02-24|1477.88
#2020-02-25|1478.04
#2020-02-26|1449.95
#2020-02-27|1427.61
#2020-02-28|1381.60
#2020-03-02|1388.18
#2020-03-03|1397.09
#2020-03-04|1389.24
#2020-03-05|1378.55
#2020-03-06|1334.47
#2020-03-09|1242.47
#2020-03-10|1266.58
#2020-03-11|1246.02
#2020-03-12|1133.29
#2020-03-13|1195.01
#2020-03-16|1073.55
#2020-03-17|1044.50
#2020-03-18| 966.65
#2020-03-19| 921.99
#2020-03-20| 969.33
#2020-03-23| 852.13
#2020-03-24| 890.83
#2020-03-25| 948.03
#2020-03-26|1000.33
#2020-03-27| 984.17
#2020-03-30| 935.44
#2020-03-31| 941.62
#2020-04-01| 912.98
#2020-04-02| 923.64
#2020-04-03| 898.46
#2020-04-06| 916.86
#2020-04-07| 953.04
#2020-04-08| 961.55
#2020-04-09|1004.03
#2020-04-10|1007.76
#2020-04-13| 987.60
#2020-04-14| 996.09
#2020-04-15| 977.97
#2020-04-16| 976.24
#2020-04-17|1002.68
#2020-04-20|1002.63
#2020-04-21| 965.91
#2020-04-22| 974.31
#2020-04-23| 975.05
#2020-04-24| 928.38
#2020-04-27| 952.52
#2020-04-28| 998.71
#2020-04-29|1035.76
#2020-04-30|1049.37
#2020-05-01|1044.28
#2020-05-04| 980.37
#2020-05-05| 979.84
#2020-05-06| 983.22
#2020-05-07| 967.62
#2020-05-08| 976.51
#2020-05-11| 968.35
#2020-05-12| 969.42
#2020-05-13| 976.91
#2020-05-14| 959.93
#2020-05-15| 960.50
#2020-05-18| 946.93
#2020-05-19| 955.26
#2020-05-20| 976.58
#2020-05-21| 986.43
#2020-05-22| 958.74
#2020-05-25| 976.11
#2020-05-26| 981.43
#2020-05-27|1001.90
#2020-05-28|1004.64
#2020-05-29|1006.73
#2020-06-01|1043.91
#2020-06-02|1089.89
#2020-06-03|1123.90
#2020-06-04|1108.93
#2020-06-05|1128.81
#2020-06-08|1153.22
#2020-06-09|1154.27
#2020-06-10|1155.74
#2020-06-11|1133.93
#2020-06-12|1130.48
#2020-06-15|1099.90
#2020-06-16|1118.89
#2020-06-17|1121.08
#2020-06-18|1140.50
#2020-06-19|1155.52
#2020-06-22|1171.64
#2020-06-23|1194.56
#2020-06-24|1170.37
#2020-06-25|1170.66
#2020-06-26|1149.00
#2020-06-29|1146.56
#2020-06-30|1146.16
#2020-07-01|1176.46
#2020-07-02|1210.03
#2020-07-03|1221.62
#2020-07-06|1256.48
#2020-07-07|1257.77
#2020-07-08|1271.83
#2020-07-09|1284.31
#2020-07-10|1265.28
#2020-07-13|1259.37
#2020-07-14|1234.30
#2020-07-15|1243.82
#2020-07-16|1236.96
#2020-07-17|1252.97
#2020-07-20|1280.64
#2020-07-21|1294.37
#2020-07-22|1300.89
#2020-07-23|1291.91
#2020-07-24|1269.06
#2020-07-27|1275.89
#2020-07-28|1279.35
#2020-07-29|1292.37
#2020-07-30|1264.56
#2020-07-31|1254.42
#2020-08-03|1240.80
#2020-08-04|1245.60
#2020-08-05|1253.41
#2020-08-06|1261.77
#2020-08-07|1248.83
#2020-08-10|1253.91
#2020-08-11|1255.13
#2020-08-12|1248.95
#2020-08-13|1252.22
#2020-08-14|1241.79
#2020-08-17|1238.58
#2020-08-18|1259.83
#2020-08-19|1254.96
#2020-08-20|1234.57
#2020-08-21|1240.65
#2020-08-24|1254.44
#2020-08-25|1260.20
#2020-08-26|1257.98
#2020-08-27|1269.30
#2020-08-28|1292.02
#2020-08-31|1255.11
#2020-09-01|1285.71
#2020-09-02|1277.66
#2020-09-03|1267.42
#2020-09-04|1255.99
#2020-09-07|1248.82
#2020-09-08|1235.59
#2020-09-09|1239.35
#2020-09-10|1236.45
#2020-09-11|1234.03
#2020-09-14|1237.28
#2020-09-15|1240.49
#2020-09-16|1248.86
#2020-09-17|1238.03
#2020-09-18|1229.61
#2020-09-21|1197.44
#2020-09-22|1191.80
#2020-09-23|1174.55
#2020-09-24|1158.99
#2020-09-25|1168.73
#2020-09-28|1180.41
#2020-09-29|1176.91
#2020-09-30|1188.59
#2020-10-01|1210.57
#2020-10-02|1206.25
#2020-10-05|1212.61
#2020-10-06|1244.08
#2020-10-07|1231.39
#2020-10-08|1243.10
#2020-10-09|1247.92
#2020-10-12|1252.96
#2020-10-13|1239.31
#2020-10-14|1257.32
#2020-10-15|1234.56
#2020-10-16|1237.25
#2020-10-19|1257.85
#2020-10-20|1267.17
#2020-10-21|1273.45
#2020-10-22|1276.60
#2020-10-23|1275.25
#2020-10-26|1272.94
#2020-10-27|1259.47
#2020-10-28|1222.14
#2020-10-29|1216.39
#2020-10-30|1202.52
#2020-11-02|1228.59
#2020-11-03|1255.29
#2020-11-04|1259.03
#2020-11-05|1298.24
#2020-11-06|1317.34
#2020-11-09|1340.84
#2020-11-10|1368.55
#2020-11-11|1389.15
#2020-11-12|1380.15
#2020-11-13|1370.86
#2020-11-16|1382.40
#2020-11-17|1400.89
#2020-11-18|1419.66
#2020-11-19|1409.99
#2020-11-20|1414.24
#2020-11-23|1409.73
#2020-11-24|1414.91
#2020-11-25|1411.13
#2020-11-26|1429.44
#2020-11-27|1437.98
#2020-11-30|1422.93
#2020-12-01|1455.88
#2020-12-02|1458.50
#2020-12-03|1470.06
#2020-12-04|1468.19
#2020-12-07|1480.40
#2020-12-08|1481.97
#2020-12-09|1472.48
#2020-12-10|1474.03
#2020-12-11|1480.99
#2020-12-14|1483.84
#2020-12-15|1506.69
#2020-12-16|1532.19
#2020-12-17|1554.59
#2020-12-18|1544.12
#2020-12-21|1507.35
#2020-12-22|1506.61
#2020-12-23|1508.49
#2020-12-24|1524.85
#2020-12-25|1526.52
#2020-12-28|1532.38
#2020-12-29|1553.47
#2020-12-30|1562.42
#2020-12-31|1572.57
#2021-01-01|1575.55
#2021-01-04|1573.36
#2021-01-05|1573.15
#2021-01-06|1569.04
#2021-01-07|1591.57
#2021-01-08|1602.98
#2021-01-11|1591.00
#2021-01-12|1614.84
#2021-01-13|1607.57
#2021-01-14|1613.30
#2021-01-15|1585.47
#2021-01-18|1577.52
#2021-01-19|1616.22
#2021-01-20|1617.75
#2021-01-21|1602.56
#2021-01-22|1567.27
#2021-01-25|1563.78
#2021-01-26|1563.81
#2021-01-27|1534.90
#2021-01-28|1528.81
#2021-01-29|1504.27
#2021-02-01|1564.68
#2021-02-02|1601.11
#2021-02-03|1622.74
#2021-02-04|1623.64
#2021-02-05|1635.76
#2021-02-08|1643.80
#2021-02-09|1642.83
#2021-02-10|1644.37
#2021-02-11|1652.01
#2021-02-12|1657.08
#2021-02-15|1678.15
#2021-02-16|1682.33
#2021-02-17|1670.88
#2021-02-18|1644.52
#2021-02-19|1648.70
#2021-02-22|1603.64
#2021-02-23|1616.84
#2021-02-24|1633.72
#2021-02-25|1621.85
#2021-02-26|1556.46
#2021-03-01|1570.61
#2021-03-02|1565.77
#2021-03-03|1603.24
#2021-03-04|1586.92
#2021-03-05|1565.01
#2021-03-08|1525.47
#2021-03-09|1538.88
#2021-03-10|1566.19
#2021-03-11|1592.16
#2021-03-12|1581.98
#2021-03-15|1566.36
#2021-03-16|1565.35
#2021-03-17|1561.29
#2021-03-18|1564.08
#2021-03-19|1574.41
#2021-03-22|1570.68
#2021-03-23|1565.62
#2021-03-24|1539.11
#2021-03-25|1532.14
#2021-03-26|1551.82
#2021-03-29|1559.81
#2021-03-30|1573.01
#2021-03-31|1567.84
#2021-04-01|1576.66
#2021-04-02|1576.42
#2021-04-05|1557.61
#2021-04-06|1566.11
#2021-04-07|1559.67
#2021-04-08|1564.50
#2021-04-09|1555.13
#2021-04-12|1521.12
#2021-04-13|1541.91
#2021-04-14|1548.00
#2021-04-15|1555.59
#2021-04-16|1575.03
#2021-04-19|1560.59
#2021-04-20|1554.42
#2021-04-21|1547.11
#2021-04-22|1558.99
#2021-04-23|1568.68
#2021-04-26|1582.04
#2021-04-27|1588.72
#2021-04-28|1619.42
#2021-04-29|1628.37
#2021-04-30|1597.65
#2021-05-03|1601.54
#2021-05-04|1581.87
#2021-05-05|1594.68
#2021-05-06|1618.31
#2021-05-07|1650.08
#2021-05-10|1662.18
#2021-05-11|1638.28
#2021-05-12|1609.17
#2021-05-13|1604.23
#2021-05-14|1619.67
#2021-05-17|1628.85
#2021-05-18|1654.08
#2021-05-19|1642.12
#2021-05-20|1642.77
#2021-05-21|1661.58
#2021-05-24|1670.50
#2021-05-25|1675.08
#2021-05-26|1688.68
#2021-05-27|1684.59
#2021-05-28|1701.77
#2021-05-31|1708.60
#2021-06-01|1719.68
#2021-06-02|1717.05
#2021-06-03|1726.56
#2021-06-04|1742.02
#2021-06-07|1734.69
#2021-06-08|1726.53
#2021-06-09|1714.95
#2021-06-10|1727.18
#2021-06-11|1721.91
#2021-06-14|1723.76
#2021-06-15|1722.71
#2021-06-16|1715.85
#2021-06-17|1701.49
#2021-06-18|1700.31
#2021-06-21|1696.00
#2021-06-22|1693.12
#2021-06-23|1698.45
#2021-06-24|1703.47
#2021-06-25|1708.99
#2021-06-28|1707.71
#2021-06-29|1702.91
#2021-06-30|1690.03
#2021-07-01|1675.07
#2021-07-02|1678.19
#2021-07-05|1687.15
#2021-07-06|1678.72
#2021-07-07|1683.45
#2021-07-08|1667.75
#2021-07-09|1671.80
#2021-07-12|1685.35
#2021-07-13|1705.72
#2021-07-14|1709.10
#2021-07-15|1714.13
#2021-07-16|1715.57
#2021-07-19|1677.71
#2021-07-20|1666.73
#2021-07-21|1667.90
#2021-07-22|1695.55
#2021-07-23|1697.72
#2021-07-26|1692.72
#2021-07-27|1681.62
#2021-07-28|1679.66
#2021-07-29|1702.80
#2021-07-30|1677.05
#2021-08-02|1693.76
#2021-08-03|1713.52
#2021-08-04|1733.87
#2021-08-05|1729.38
#2021-08-06|1719.68
#2021-08-09|1720.50
#2021-08-10|1723.04
#2021-08-11|1716.60
#2021-08-12|1708.51
#2021-08-13|1716.79
#2021-08-16|1719.43
#2021-08-17|1712.90
#2021-08-18|1720.25
#2021-08-19|1708.37
#2021-08-20|1707.76
#2021-08-23|1722.97
#2021-08-24|1755.69
#2021-08-25|1756.70
#2021-08-26|1750.68
#2021-08-27|1779.37
#2021-08-30|1803.35
#2021-08-31|1834.31
#2021-09-01|1827.45
#2021-09-02|1826.34
#2021-09-03|1823.16
#2021-09-06|1829.47
#2021-09-07|1838.26
#2021-09-08|1807.72
#2021-09-09|1821.40
#2021-09-10|1825.37
#2021-09-13|1839.96
#2021-09-14|1831.05
#2021-09-15|1830.03
#2021-09-16|1821.91
#2021-09-17|1808.04
#2021-09-20|1769.79
#2021-09-21|1792.42
#2021-09-22|1796.41
#2021-09-23|1826.26
#2021-09-24|1811.79
#2021-09-27|1805.69
#2021-09-28|1769.58
#2021-09-29|1756.98
#2021-09-30|1758.70
#2021-10-01|1759.16
#2021-10-04|1746.76
#2021-10-05|1742.48
#2021-10-06|1731.95
#2021-10-07|1744.17
#2021-10-08|1745.37
#2021-10-11|1733.16
#2021-10-12|1726.45
#2021-10-13|1737.26
#2021-10-14|1743.85
#2021-10-15|1768.50
#2021-10-18|1763.39
#2021-10-19|1754.00
#2021-10-20|1761.81
#2021-10-21|1753.22
#2021-10-22|1746.63
#2021-10-25|1753.37
#2021-10-26|1758.78
#2021-10-27|1748.04
#2021-10-28|1738.78
#2021-10-29|1721.87
#2021-11-01|1736.37
#2021-11-02|1736.71
#2021-11-03|1743.81
#2021-11-04|1745.39
#2021-11-05|1757.30
#2021-11-08|1781.79
#2021-11-09|1773.84
#2021-11-10|1771.41
#2021-11-11|1775.20
#2021-11-12|1785.43
#2021-11-15|1782.20
#2021-11-16|1767.16
#2021-11-17|1762.04
#2021-11-18|1744.70
#2021-11-19|1740.07
#2021-11-22|1702.18
#2021-11-23|1703.23
#2021-11-24|1705.78
#2021-11-25|1710.99
#2021-11-26|1647.43
#2021-11-29|1638.67
#2021-11-30|1630.57
#2021-12-01|1651.61
#2021-12-02|1686.68
#2021-12-03|1676.76
#2021-12-06|1671.30
#2021-12-07|1694.55
#2021-12-08|1721.85
#2021-12-09|1716.21
#2021-12-10|1714.21
#2021-12-13|1697.01
#2021-12-14|1677.75
#2021-12-15|1662.59
#2021-12-16|1666.91
#2021-12-17|1650.08
#2021-12-20|1606.77
#2021-12-21|1608.07
#2021-12-22|1621.22
#2021-12-23|1639.68
#2021-12-24|1635.18
#2021-12-27|1644.15
#2021-12-28|1651.10
#2021-12-29|1649.06
#2021-12-30|1657.26
#2021-12-31|1671.86
#2022-01-03|1685.02
#2022-01-04|1689.37
#2022-01-05|1694.71
#2022-01-06|1682.56
#2022-01-07|1685.31
#2022-01-10|1699.55
#2022-01-11|1722.62
#2022-01-12|1745.85
#2022-01-13|1755.85
#2022-01-14|1739.75
#2022-01-17|1738.93
#2022-01-18|1718.04
#2022-01-19|1718.56
#2022-01-20|1727.85
#2022-01-21|1712.65
#2022-01-24|1669.26
#2022-01-25|1670.73
#2022-01-26|1684.90
#2022-01-27|1680.67
#2022-01-28|1679.84
#2022-01-31|1707.89
#2022-02-01|1720.69
#2022-02-02|1732.33
#2022-02-03|1711.63
#2022-02-04|1707.45
#2022-02-07|1690.69
#2022-02-08|1701.36
#2022-02-09|1719.86
#2022-02-10|1734.48
#2022-02-11|1714.44
#2022-02-14|1668.47
#2022-02-15|1706.74
#2022-02-16|1719.23
#2022-02-17|1718.73
#2022-02-18|1724.40
#2022-02-21|1714.89
#2022-02-22|1713.45
#2022-02-23|1716.29
#2022-02-24|1638.61
#2022-02-25|1668.98
#2022-02-28|1659.18
#2022-03-01|1665.78
#2022-03-02|1633.40
#2022-03-03|1646.43
#2022-03-04|1599.42
#2022-03-07|1527.18
#2022-03-08|1514.58
#2022-03-09|1561.04
#2022-03-10|1577.49
#2022-03-11|1570.38
#2022-03-14|1568.12
#2022-03-15|1545.57
#2022-03-16|1590.77
#2022-03-17|1649.69
#2022-03-18|1663.65
#2022-03-21|1650.38
#2022-03-22|1670.54
#2022-03-23|1671.88
#2022-03-24|1670.38
#2022-03-25|1668.89
#2022-03-28|1659.61
#2022-03-29|1686.61
#2022-03-30|1708.47
#2022-03-31|1707.49
#2022-04-01|1738.51
#2022-04-04|1791.04
#2022-04-05|1768.91
#2022-04-06|1751.42
#2022-04-07|1721.71
#2022-04-08|1728.99
#2022-04-11|1706.87
#2022-04-12|1695.30
#2022-04-13|1688.62
#2022-04-14|1686.59
#2022-04-15|1683.75
#2022-04-18|1658.48
#2022-04-19|1632.94
#2022-04-20|1640.69
#2022-04-21|1653.48
#2022-04-22|1621.54
#2022-04-25|1583.18
#2022-04-26|1581.84
#2022-04-27|1551.20
#2022-04-28|1559.49
#2022-04-29|1561.55
#2022-05-02|1555.79
#2022-05-03|1547.94
#2022-05-04|1528.05
#2022-05-05|1511.93
#2022-05-06|1469.40
#2022-05-09|1450.66
#2022-05-10|1450.46
#2022-05-11|1440.60
#2022-05-12|1412.25
#2022-05-13|1410.68
#2022-05-16|1426.06
#2022-05-17|1451.80
#2022-05-18|1449.01
#2022-05-19|1434.07
#2022-05-20|1461.59
#2022-05-23|1468.10
#2022-05-24|1460.03
#2022-05-25|1462.31
#2022-05-26|1482.26
#2022-05-27|1509.75
#2022-05-30|1531.15
#2022-05-31|1538.11
#2022-06-01|1524.11
#2022-06-02|1525.89
#2022-06-03|1513.46
#2022-06-06|1507.61
#2022-06-07|1485.16
#2022-06-08|1488.64
#2022-06-09|1484.11
#2022-06-10|1446.65
#2022-06-13|1393.45
#2022-06-14|1392.84
#2022-06-15|1408.89
#2022-06-16|1389.38
#2022-06-17|1374.15
#2022-06-20|1385.02
#2022-06-21|1407.33
#2022-06-22|1394.37
#2022-06-23|1396.22
#2022-06-24|1407.49
#2022-06-27|1423.21
#2022-06-28|1406.33
#2022-06-29|1389.04
#2022-06-30|1374.91
#2022-07-01|1375.13
#2022-07-04|1373.34
#2022-07-05|1364.52
#2022-07-06|1368.89
#2022-07-07|1383.51
#2022-07-08|1385.25
#2022-07-11|1366.53
#2022-07-12|1350.67
#2022-07-13|1344.74
#2022-07-14|1328.59
#2022-07-15|1337.03
#2022-07-18|1353.59
#2022-07-19|1364.53
#2022-07-20|1368.06
#2022-07-21|1380.45
#2022-07-22|1393.84
#2022-07-25|1397.94
#2022-07-26|1401.92
#2022-07-27|1411.31
#2022-07-28|1454.75
#2022-07-29|1468.49
#2022-08-01|1476.89
#2022-08-02|1469.10
#2022-08-03|1465.08
#2022-08-04|1482.04
#2022-08-05|1500.99
#2022-08-08|1517.20
#2022-08-09|1515.61
#2022-08-10|1526.90
#2022-08-11|1541.48
#2022-08-12|1554.26
#2022-08-15|1554.43
#2022-08-16|1554.03
#2022-08-17|1567.89
#2022-08-18|1559.82
#2022-08-19|1535.67
#2022-08-22|1511.37
#2022-08-23|1523.62
#2022-08-24|1523.94
#2022-08-25|1527.05
#2022-08-26|1522.37
#2022-08-29|1499.88
#2022-08-30|1528.24
#2022-08-31|1514.94
#2022-09-01|1503.62
#2022-09-02|1511.16
#2022-09-05|1520.80
#2022-09-06|1509.43
#2022-09-07|1500.57
#2022-09-08|1523.93
#2022-09-09|1531.83
#2022-09-12|1548.06
#2022-09-13|1550.91
#2022-09-14|1542.23
#2022-09-15|1532.64
#2022-09-16|1501.92
#2022-09-19|1523.11
#2022-09-20|1549.42
#2022-09-21|1530.08
#2022-09-22|1512.57
#2022-09-23|1479.62
#2022-09-26|1424.94
#2022-09-27|1426.28
#2022-09-28|1406.22
#2022-09-29|1393.86
#2022-09-30|1421.84
#2022-10-03|1434.93
#2022-10-04|1472.92
#2022-10-05|1479.40
#2022-10-06|1479.05
#2022-10-07|1463.81
#2022-10-10|1453.00
#2022-10-11|1428.53
#2022-10-12|1432.41
#2022-10-13|1414.87
#2022-10-14|1427.53
#2022-10-17|1439.84
#2022-10-18|1447.21
#2022-10-19|1444.68
#2022-10-20|1450.87
#2022-10-21|1453.65
#2022-10-24|1428.88
#2022-10-25|1420.05
#2022-10-26|1411.59
#2022-10-27|1432.06
#2022-10-28|1432.55
#2022-10-31|1463.67
#2022-11-01|1491.55
#2022-11-02|1488.05
#2022-11-03|1486.87
#2022-11-04|1512.74
#2022-11-07|1517.96
#2022-11-08|1517.89
#2022-11-09|1518.74
#2022-11-10|1473.31
#2022-11-11|1516.85
#2022-11-14|1524.09
#2022-11-15|1534.61
#2022-11-16|1511.73
#2022-11-17|1486.54
#2022-11-18|1490.98
#2022-11-21|1482.25
#2022-11-22|1484.96
#2022-11-23|1489.28
#2022-11-24|1517.87
#2022-11-25|1506.51
#2022-11-28|1501.47
#2022-11-29|1516.64
#2022-11-30|1539.97
#2022-12-01|1547.70
#2022-12-02|1546.45
#2022-12-05|1539.29
#2022-12-06|1531.80
#2022-12-07|1518.35
#2022-12-08|1514.15
#2022-12-09|1512.25
#2022-12-12|1495.36
#2022-12-13|1494.79
#2022-12-14|1508.81
#2022-12-15|1491.75
#2022-12-16|1480.12
#2022-12-19|1506.13
#2022-12-20|1512.37
#2022-12-21|1504.73
#2022-12-22|1502.37
#2022-12-23|1508.66
#2022-12-26|1517.74
#2022-12-27|1506.41
#2022-12-28|1516.26
#2022-12-29|1511.61
#2022-12-30|1511.65
#2023-01-02|1502.50
#2023-01-03|1483.79
#2023-01-04|1484.99
#2023-01-05|1481.77
#2023-01-06|1485.85
#2023-01-09|1504.08
#2023-01-10|1514.66
#2023-01-11|1521.51
#2023-01-12|1524.55
#2023-01-13|1529.25
#2023-01-16|1526.69
#2023-01-17|1530.93
#2023-01-18|1547.46
#2023-01-19|1537.74
#2023-01-20|1535.97
#2023-01-23|1538.09
#2023-01-24|1544.19
#2023-01-25|1538.42
#2023-01-26|1542.03
#2023-01-27|1527.73
#2023-01-30|1534.91
#2023-01-31|1522.78
#2023-02-01|1528.75
#2023-02-02|1523.09
#2023-02-03|1527.79
#2023-02-06|1504.81
#2023-02-07|1501.31
#2023-02-08|1516.97
#2023-02-09|1512.50
#2023-02-10|1510.08
#2023-02-13|1514.39
#2023-02-14|1512.83
#2023-02-15|1509.75
#2023-02-16|1508.50
#2023-02-17|1492.82
#2023-02-20|1494.67
#2023-02-21|1491.38
#2023-02-22|1470.03
#2023-02-23|1471.55
#2023-02-24|1455.95
#2023-02-27|1450.92
#2023-02-28|1452.62
#2023-03-01|1458.72
#2023-03-02|1448.29
#2023-03-03|1462.30
#2023-03-06|1481.80
#2023-03-07|1480.28
#2023-03-08|1492.41
#2023-03-09|1478.47
#2023-03-10|1448.26
#2023-03-13|1434.86
#2023-03-14|1413.96
#2023-03-15|1407.25
#2023-03-16|1410.79
#2023-03-17|1416.04
#2023-03-20|1403.12
#2023-03-21|1415.21
#2023-03-22|1418.54
#2023-03-23|1416.61
#2023-03-24|1407.42
#2023-03-27|1407.57
#2023-03-28|1419.54
#2023-03-29|1426.21
#2023-03-30|1431.63
#2023-03-31|1436.89
#2023-04-03|1442.83
#2023-04-04|1448.11
#2023-04-05|1464.26
#2023-04-06|1469.64
#2023-04-07|1472.15
#2023-04-10|1476.30
#2023-04-11|1511.45
#2023-04-12|1528.08
#2023-04-13|1535.28
#2023-04-14|1537.30
#2023-04-17|1533.79
#2023-04-18|1531.42
#2023-04-19|1518.06
#2023-04-20|1518.27
#2023-04-21|1515.17
#2023-04-24|1521.26
#2023-04-25|1515.96
#2023-04-26|1514.48
#2023-04-27|1527.71
#2023-04-28|1540.55
#2023-05-01|1541.12
#2023-05-02|1528.36
#2023-05-03|1530.43
#2023-05-04|1558.92
#2023-05-05|1552.99
#2023-05-08|1577.04
#2023-05-09|1576.58
#2023-05-10|1584.15
#2023-05-11|1588.97
#2023-05-12|1586.46
#2023-05-15|1585.64
#2023-05-16|1580.67
#2023-05-17|1576.31
#2023-05-18|1580.08
#2023-05-19|1577.23
#2023-05-22|1573.39
#2023-05-23|1572.75
#2023-05-24|1563.42
#2023-05-25|1562.77
#2023-05-26|1575.07
#2023-05-29|1583.86
#2023-05-30|1575.11
#2023-05-31|1555.94
#2023-06-01|1581.08
#2023-06-02|1602.51
#2023-06-05|1604.47
#2023-06-06|1607.39
#2023-06-07|1620.92
#2023-06-08|1620.57
#2023-06-09|1627.84
#2023-06-12|1630.73
#2023-06-13|1630.09
#2023-06-14|1641.48
#2023-06-15|1639.52
#2023-06-16|1653.44
#2023-06-19|1666.01
#2023-06-20|1666.74
#2023-06-21|1679.15
#2023-06-22|1661.62
#2023-06-23|1656.92
#2023-06-26|1652.07
#2023-06-27|1656.75
#2023-06-28|1657.64
#2023-06-29|1669.04
#2023-06-30|1689.57
#2023-07-03|1723.42
#2023-07-04|1734.73
#2023-07-05|1716.84
#2023-07-06|1683.92
#2023-07-07|1684.81
#2023-07-10|1678.19
#2023-07-11|1678.47
#2023-07-12|1691.57
#2023-07-13|1709.64
#2023-07-14|1714.87
#2023-07-17|1727.82
#2023-07-18|1728.60
#2023-07-19|1733.02
#2023-07-20|1738.35
#2023-07-21|1754.30
#2023-07-24|1757.19
#2023-07-25|1770.58
#2023-07-26|1771.13
#2023-07-27|1767.13
#2023-07-28|1788.75
#2023-07-31|1794.23
#2023-08-01|1783.69
#2023-08-02|1757.62
#2023-08-03|1747.77
#2023-08-04|1750.13
#2023-08-07|1745.93
#2023-08-08|1739.97
#2023-08-09|1739.46
#2023-08-10|1748.27
#2023-08-11|1723.44
#2023-08-14|1700.98
#2023-08-15|1685.23
#2023-08-16|1672.90
#2023-08-17|1660.09
#2023-08-18|1665.21
#2023-08-21|1659.52
#2023-08-22|1691.89
#2023-08-23|1716.67
#2023-08-24|1720.98
#2023-08-25|1713.93
#2023-08-28|1724.13
#2023-08-29|1740.72
#2023-08-30|1731.25
#2023-08-31|1701.56
#2023-09-01|1713.00
#2023-09-04|1713.48
#2023-09-05|1692.36
#2023-09-06|1679.70
#2023-09-07|1678.24
#2023-09-08|1688.34
#2023-09-11|1710.92
#2023-09-12|1706.37
#2023-09-13|1721.94
#2023-09-14|1737.42
#2023-09-15|1730.95
#2023-09-18|1728.85
#2023-09-19|1719.29
#2023-09-20|1718.74
#2023-09-21|1689.38
#2023-09-22|1698.97
#2023-09-25|1702.39
#2023-09-26|1683.99
#2023-09-27|1679.47
#2023-09-28|1676.27
#2023-09-29|1697.51
#2023-10-02|1680.59
#2023-10-03|1655.62
#2023-10-04|1643.43
#2023-10-05|1643.84
#2023-10-06|1662.29
#2023-10-09|1651.66
#2023-10-10|1682.85
#2023-10-11|1704.85
#2023-10-12|1699.34
#2023-10-13|1681.87
#2023-10-16|1681.78
#2023-10-17|1679.38
#2023-10-18|1651.67
#2023-10-19|1644.65
#2023-10-20|1639.77
#2023-10-23|1646.41
#2023-10-24|1654.26
#2023-10-25|1640.74
#2023-10-26|1629.26
#2023-10-27|1640.47
#2023-10-30|1620.39
#2023-10-31|1622.45
#2023-11-01|1627.16
#2023-11-02|1650.89
#2023-11-03|1701.79
#2023-11-06|1720.85
#2023-11-07|1735.05
#2023-11-08|1734.09
#2023-11-09|1720.99
#2023-11-10|1736.87
#2023-11-13|1735.58
#2023-11-14|1757.98
#2023-11-15|1777.58
#2023-11-16|1785.50
#2023-11-17|1773.71
#2023-11-20|1777.53
#2023-11-21|1770.48
#2023-11-22|1774.27
#2023-11-23|1780.59
#2023-11-24|1769.22
#2023-11-27|1769.46
#2023-11-28|1790.02
#2023-11-29|1797.86
#2023-11-30|1807.10
#2023-12-01|1823.27
#2023-12-04|1830.55
#2023-12-05|1825.02
#2023-12-06|1827.23
#2023-12-07|1824.11
#2023-12-08|1826.74
#2023-12-11|1822.55
#2023-12-12|1817.87
#2023-12-13|1849.18
#2023-12-14|1904.31
#2023-12-15|1899.53
#2023-12-18|1906.06
#2023-12-19|1910.78
#2023-12-20|1875.01
#2023-12-21|1883.84
#2023-12-22|1887.11
#2023-12-25|1885.43
#2023-12-26|1895.45
#2023-12-27|1908.01
#2023-12-28|1913.16
#2023-12-29|1917.18
#2024-01-01|1920.13
#2024-01-02|1901.49
#2024-01-03|1891.80
#2024-01-04|1903.28
#2024-01-05|1917.28
#2024-01-08|1928.72
#2024-01-09|1908.29
#2024-01-10|1903.59
#2024-01-11|1916.73
#2024-01-12|1931.51
#2024-01-15|1927.50
#2024-01-16|1901.24
#2024-01-17|1864.55
#2024-01-18|1854.96
#2024-01-19|1876.78
#2024-01-22|1864.13
#2024-01-23|1848.99
#2024-01-24|1874.95
#2024-01-25|1874.37
#2024-01-26|1876.38
#2024-01-29|1891.95
#2024-01-30|1860.10
#2024-01-31|1871.38
#2024-02-01|1875.49
#2024-02-02|1881.31
#2024-02-05|1863.13
#2024-02-06|1890.87
#2024-02-07|1909.71
#2024-02-08|1887.84
#2024-02-09|1877.99
#2024-02-12|1863.31
#2024-02-13|1866.35
#2024-02-14|1867.90
#2024-02-15|1862.44
#2024-02-16|1871.84
#2024-02-19|1880.61
#2024-02-20|1900.15
#2024-02-21|1890.68
#2024-02-22|1894.24
#2024-02-23|1880.18
#2024-02-26|1876.16
#2024-02-27|1875.04
#2024-02-28|1852.17
#2024-02-29|1865.59
#2024-03-01|1871.30
#2024-03-04|1870.47
#2024-03-05|1852.34
#2024-03-06|1859.21
#2024-03-07|1869.12
#2024-03-08|1871.87
#2024-03-11|1876.55
#2024-03-12|1885.32
#2024-03-13|1868.93
#2024-03-14|1867.56
#2024-03-15|1846.05
#2024-03-18|1839.02
#2024-03-19|1832.33
#2024-03-20|1850.17
#2024-03-21|1875.12
#2024-03-22|1860.03
#2024-03-25|1857.34
#2024-03-26|1869.88
#2024-03-27|1864.75
#2024-03-28|1866.85
#2024-03-29|1868.43
#2024-04-01|1865.80
#2024-04-02|1871.16
#2024-04-03|1873.19
#2024-04-04|1878.05
#2024-04-05|1873.45
#2024-04-08|1889.99
#2024-04-09|1895.23
#2024-04-10|1870.41
#2024-04-11|1861.69
#2024-04-12|1834.08
#2024-04-15|1799.71
#2024-04-16|1768.67
#2024-04-17|1766.54
#2024-04-18|1762.99
#2024-04-19|1761.26
#2024-04-22|1784.56
#2024-04-23|1793.26
#2024-04-24|1797.41
#2024-04-25|1796.65
#2024-04-26|1815.21
#2024-04-29|1827.65
#2024-04-30|1816.51
#2024-05-01|1816.60
#2024-05-02|1847.75
#2024-05-03|1887.13
#2024-05-06|1884.50
#2024-05-07|1877.46
#2024-05-08|1865.21
#2024-05-09|1820.57
#2024-05-10|1837.29
#2024-05-13|1841.92
#2024-05-14|1851.66
#2024-05-15|1877.14
#2024-05-16|1884.18
#2024-05-17|1888.67
#2024-05-20|1887.25
#2024-05-21|1884.17
#2024-05-22|1854.19
#2024-05-23|1845.65
#2024-05-24|1846.27
#2024-05-27|1857.07
#2024-05-28|1866.29
#2024-05-29|1831.73
#2024-05-30|1821.94
#2024-05-31|1806.58
#2024-06-03|1849.87
#2024-06-04|1766.01
#2024-06-05|1797.97
#2024-06-06|1833.37
#2024-06-07|1829.68
#2024-06-10|1810.59
#2024-06-11|1811.60
#2024-06-12|1808.46
#2024-06-13|1816.49
#2024-06-14|1830.85
#2024-06-17|1831.57
#2024-06-18|1843.23
#2024-06-19|1838.91
#2024-06-20|1845.08
#2024-06-21|1848.46
#2024-06-24|1851.70
#2024-06-25|1862.12
#2024-06-26|1854.00
#2024-06-27|1849.34
#2024-06-28|1846.78
#2024-07-01|1844.26
#2024-07-02|1828.55
#2024-07-03|1863.80
#2024-07-04|1878.26
#2024-07-05|1887.62
#2024-07-08|1892.89
#2024-07-09|1897.52
#2024-07-10|1905.42
#2024-07-11|1916.25
#2024-07-12|1930.24
#2024-07-15|1924.93
#2024-07-16|1926.48
#2024-07-17|1917.50
#2024-07-18|1901.08
#2024-07-19|1888.62
#2024-07-22|1886.45
#2024-07-23|1869.79
#2024-07-24|1850.17
#2024-07-25|1840.46
#2024-07-26|1857.44
#2024-07-29|1856.10
#2024-07-30|1846.71
#2024-07-31|1863.35
#2024-08-01|1843.11
#2024-08-02|1801.85
#2024-08-05|1740.59
#2024-08-06|1752.43
#2024-08-07|1791.14
#2024-08-08|1814.29
#2024-08-09|1857.19
#2024-08-12|1865.05
#2024-08-13|1866.77
#2024-08-14|1890.60
#2024-08-15|1905.17
#2024-08-16|1932.71
#2024-08-19|1964.20
#2024-08-20|1974.16
#2024-08-21|1972.31
#2024-08-22|1956.05
#2024-08-23|1967.31
#2024-08-26|1983.03
#2024-08-27|1993.30
#2024-08-28|1983.54
#2024-08-29|1973.11
#2024-08-30|1998.61
#2024-09-02|2002.86
#2024-09-03|2000.83
#2024-09-04|1984.84
#2024-09-05|1996.04
#2024-09-06|1971.61
#2024-09-09|1967.40
#2024-09-10|1950.43
#2024-09-11|1950.24
#2024-09-12|1970.10
#2024-09-13|2002.04
#2024-09-16|2010.84
#2024-09-17|2017.27
#2024-09-18|2029.52
#2024-09-19|2030.68
#2024-09-20|2013.38
#2024-09-23|2008.77
#2024-09-24|2024.38
#2024-09-25|2026.85
#2024-09-26|2027.69
#2024-09-27|2060.87
#2024-09-30|2065.77
#2024-10-01|2050.16
#2024-10-02|2094.82
#2024-10-03|2055.04
#2024-10-04|2071.20
#2024-10-07|2088.98
#2024-10-08|2028.87
#2024-10-09|2006.98
#2024-10-10|2018.26
#2024-10-11|2018.04
#2024-10-14|2046.48
#2024-10-15|2023.53
#2024-10-16|2021.83
#2024-10-17|2003.08
#2024-10-18|2037.42
#2024-10-21|2019.03
#2024-10-22|2000.21
#2024-10-23|2005.58
#2024-10-24|2019.12
#2024-10-25|2007.03
#2024-10-28|2037.55
#2024-10-29|2046.23
#2024-10-30|2032.96
#2024-10-31|2013.53
#2024-11-01|1987.74
#2024-11-04|2012.44
#2024-11-05|2044.84
#2024-11-06|2047.68
#2024-11-07|2061.44
#2024-11-08|2031.26
#2024-11-11|2038.92
#2024-11-12|2006.70
#2024-11-13|1985.61
#2024-11-14|1969.44
#2024-11-15|1934.18
#2024-11-18|1932.78
#2024-11-19|1940.02
#2024-11-20|1931.41
#2024-11-21|1914.42
#2024-11-22|1936.36
#2024-11-25|1948.45
#2024-11-26|1946.01
#2024-11-27|1925.68
#2024-11-28|1897.94
#2024-11-29|1882.49
#2024-12-02|1857.58
#2024-12-03|1866.24
#2024-12-04|1882.86
#2024-12-05|1904.04
#2024-12-06|1908.88
#2024-12-09|1926.79
#2024-12-10|1924.39
#2024-12-11|1947.12
#2024-12-12|1937.29
#2024-12-13|1918.84
#2024-12-16|1899.96
#2024-12-17|1882.45
#2024-12-18|1828.95
#2024-12-19|1823.34
#2024-12-20|1806.06
#2024-12-23|1800.51
#2024-12-24|1800.59
#2024-12-25|1800.96
#2024-12-26|1807.97
#2024-12-27|1805.05
#2024-12-30|1809.78
#2024-12-31|1793.53
#2025-01-01|1800.20
#2025-01-02|1824.25
#2025-01-03|1824.77
#2025-01-06|1823.44
#2025-01-07|1834.78
#2025-01-08|1815.24
#2025-01-09|1804.04
#2025-01-10|1766.26
#2025-01-13|1744.02
#2025-01-14|1778.59
#2025-01-15|1811.40
#2025-01-16|1818.09
#2025-01-17|1818.02
#2025-01-20|1832.67
#2025-01-21|1826.96
#2025-01-22|1850.70
#2025-01-23|1861.73
#2025-01-24|1869.33
#2025-01-27|1849.67
#2025-01-28|1863.89
#2025-01-29|1877.98
#2025-01-30|1911.45
#2025-01-31|1917.91
#2025-02-03|1904.94
#2025-02-04|1931.78
#2025-02-05|1934.30
#2025-02-06|1950.13
#2025-02-07|1951.34
#2025-02-10|1939.25
#2025-02-11|1931.93
#2025-02-12|1928.85
#2025-02-13|1940.96
#2025-02-14|1955.79
#2025-02-17|1967.54
#2025-02-18|1965.31
#2025-02-19|1965.52
#2025-02-20|1976.58
#2025-02-21|1921.65
#2025-02-24|1901.69
#2025-02-25|1886.51
#2025-02-26|1911.11
#2025-02-27|1901.26
#2025-02-28|1845.79
#2025-03-03|1844.97
#2025-03-04|1845.12
#2025-03-05|1872.90
#2025-03-06|1881.74
#2025-03-07|1883.67
#2025-03-10|1843.54
#2025-03-11|1850.09
#2025-03-12|1866.76
#2025-03-13|1870.99
#2025-03-14|1924.98
#2025-03-17|1951.66
#2025-03-18|1964.25
#2025-03-19|1989.77
#2025-03-20|1966.55
#2025-03-21|1978.33
#2025-03-24|1993.23
#2025-03-25|1981.72
#2025-03-26|1957.83
#2025-03-27|1965.56
#2025-03-28|1942.18
#2025-03-31|1919.12
#2025-04-01|1915.12
#2025-04-02|1925.94
#2025-04-03|1925.61
#2025-04-04|1876.45
#2025-04-07|1794.64
#2025-04-08|1815.21
#2025-04-09|1809.87
#2025-04-10|1818.49
#2025-04-11|1861.53
#2025-04-14|1881.34
#2025-04-15|1927.98
#2025-04-16|1927.63
#2025-04-17|1950.46
#2025-04-18|1951.66
#2025-04-21|1974.92
#2025-04-22|1998.12
#2025-04-23|2024.94
#2025-04-24|2034.13
#2025-04-25|2019.37
#2025-04-28|2028.53
#2025-04-29|2032.55
#2025-04-30|2029.86
#2025-05-01|2026.93
#2025-05-02|2041.13
#2025-05-05|2057.94
#2025-05-06|2029.33
#2025-05-07|2046.66
#2025-05-08|2045.69
#2025-05-09|2049.47
#2025-05-12|2100.63
#2025-05-13|2113.18
#2025-05-14|2140.62
#2025-05-15|2136.14
#2025-05-16|2140.12
#2025-05-19|2156.15
#2025-05-20|2124.50
#2025-05-21|2120.51
#2025-05-22|2108.46
#2025-05-23|2127.53
#2025-05-26|2134.14
#2025-05-27|2133.36
#2025-05-28|2137.24
#2025-05-29|2130.15
#2025-05-30|2118.72
#2025-06-02|2127.03
#2025-06-03|2130.48
#2025-06-04|2134.88
#2025-06-05|2148.70
#2025-06-06|2183.63
#2025-06-09|2209.34
#2025-06-10|2207.19
#2025-06-11|2225.53
#2025-06-12|2193.96
#2025-06-13|2169.32
#2025-06-16|2204.84
#2025-06-17|2188.92
#2025-06-18|2178.24
#2025-06-19|2145.43
#2025-06-20|2161.12
#2025-06-23|2166.46
#2025-06-24|2233.73
#2025-06-25|2248.21
#2025-06-26|2272.55
#2025-06-27|2281.76
#2025-06-30|2302.46
#2025-07-01|2306.02
#2025-07-02|2279.79
#2025-07-03|2305.08
#2025-07-04|2301.79
#2025-07-07|2280.87
#2025-07-08|2285.99
#2025-07-09|2286.79
#2025-07-10|2273.90
#2025-07-11|2262.65
#2025-07-14|2262.79
#2025-07-15|2283.98
#2025-07-16|2288.64
#2025-07-17|2297.41
#2025-07-18|2268.61
#2025-07-21|2277.88
#2025-07-22|2265.24
#2025-07-23|2290.41
#2025-07-24|2277.85
#2025-07-25|2241.64
#2025-07-28|2206.31
#2025-07-29|2214.83
#2025-07-30|2203.64
#2025-07-31|2173.64
#2025-08-01|2153.15
#2025-08-04|2180.89
#2025-08-05|2185.76
#2025-08-06|2188.29
#2025-08-07|2207.41
#2025-08-08|2194.45
#2025-08-11|2196.73
#2025-08-12|2225.43
#2025-08-13|2246.99
#2025-08-14|2243.72
#2025-08-15|2280.93
#2025-08-18|2316.22
#2025-08-19|2293.56
#2025-08-20|2288.41
#2025-08-21|2279.88
#2025-08-22|2295.77
#2025-08-25|2302.41
#2025-08-26|2265.19
#2025-08-27|2269.58
#2025-08-28|2269.34
#2025-08-29|2249.69
#2025-09-01|2262.86
#2025-09-02|2252.44
#2025-09-03|2260.27
#2025-09-04|2269.45
#2025-09-05|2293.63
#2025-09-08|2305.10
#2025-09-09|2320.34
#2025-09-10|2336.29
#2025-09-11|2339.40
#2025-09-12|2355.59
#2025-09-15|2374.88
#2025-09-16|2381.58
#2025-09-17|2401.56
#2025-09-18|2396.83
#2025-09-19|2399.22
#2025-09-22|2392.89
#2025-09-23|2388.33
#2025-09-24|2378.18
#2025-09-25|2346.67
#2025-09-26|2328.21
#2025-09-29|2362.06
#2025-09-30|2364.63
#2025-10-01|2351.68
#2025-10-02|2338.88
#2025-10-03|2344.15
#2025-10-06|2364.17
#2025-10-07|2349.44
#2025-10-08|2357.80
#2025-10-09|2366.50
#2025-10-10|2349.99
#2025-10-13|2365.54
#2025-10-14|2342.47
#2025-10-15|2400.46
#2025-10-16|2388.39
#2025-10-17|2379.17
#2025-10-20|2407.52
#2025-10-21|2410.24
#2025-10-22|2409.31
#2025-10-23|2432.93
#2025-10-24|2443.90
#2025-10-27|2450.04
#2025-10-28|2442.95
#2025-10-29|2452.42
#2025-10-30|2430.83
#2025-10-31|2418.25
#2025-11-03|2433.82
#2025-11-04|2419.65
#2025-11-05|2440.57
#2025-11-06|2436.31
#2025-11-07|2447.01
#2025-11-10|2468.65
#2025-11-11|2473.66
#2025-11-12|2478.78
#2025-11-13|2470.78
#2025-11-14|2472.94
#2025-11-17|2464.02
#2025-11-18|2436.49
#2025-11-19|2437.84
#2025-11-20|2439.96
#2025-11-21|2405.51
#2025-11-24|2409.92
#2025-11-25|2430.03
#2025-11-26|2480.61
#2025-11-27|2485.80
#2025-11-28|2499.40
#2025-12-01|2494.18
#2025-12-02|2500.60
#2025-12-03|2482.25
#2025-12-04|2502.01
#2025-12-05|2458.47
#2025-12-08|2438.15
#2025-12-09|2437.15
#2025-12-10|2426.49
#2025-12-11|2445.68
#2025-12-12|2470.99
#2025-12-15|2464.71
#2025-12-16|2409.87
#2025-12-17|2394.92
#2025-12-18|2417.90
#2025-12-19|2449.35
#2025-12-22|2453.25
#2025-12-23|2476.54
#2025-12-24|2477.10
#2025-12-25|2475.93
#2025-12-26|2464.64
#2025-12-29|2449.01
#2025-12-30|2457.02
#2025-12-31|2463.37
#2026-01-01|2465.82
#2026-01-02|2488.72
#2026-01-05|2522.20
#2026-01-06|2552.45
#2026-01-07|2536.07
#2026-01-08|2522.99
#2026-01-09|2505.41
#2026-01-12|2493.56
#2026-01-13|2480.22
#2026-01-14|2493.14
#2026-01-15|2501.25
#2026-01-16|2491.32
#2026-01-19|2493.28
#2026-01-20|2472.32
#2026-01-21|2487.13
#2026-01-22|2527.13
#2026-01-23|2516.71
#2026-01-26|2534.08
#2026-01-27|2565.98
#2026-01-28|2601.82
#2026-01-29|2601.66
#2026-01-30|2552.10
#2026-02-02|2531.62
#2026-02-03|2603.26
#2026-02-04|2568.34
#2026-02-05|2560.22
#2026-02-06|2589.72
#2026-02-09|2636.50
#2026-02-10|2635.15
#2026-02-11|2636.73
#2026-02-12|2635.04
#2026-02-13|2608.47
#2026-02-16|2608.18
#2026-02-17|2607.18
#2026-02-18|2631.97
#2026-02-19|2626.78
#2026-02-20|2645.87
#2026-02-23|2623.20
#2026-02-24|2630.60
#2026-02-25|2642.19
#2026-02-26|2603.95
#2026-02-27|2571.71
#2026-03-02|2524.31
#2026-03-03|2465.06
#2026-03-04|2452.55
#2026-03-05|2447.93
#2026-03-06|2413.51
#2026-03-09|2392.89
#2026-03-10|2456.29
#2026-03-11|2423.05
#2026-03-12|2367.27
#2026-03-13|2324.07
#2026-03-16|2357.10
#2026-03-17|2380.35
#2026-03-18|2382.02
#2026-03-19|2329.56
#2026-03-20|2281.17
#2026-03-23|2253.05
#2026-03-24|2290.42
#2026-03-25|2353.42
#2026-03-26|2328.94
#2026-03-27|2271.29
#2026-03-30|2221.42
#2026-03-31|2255.02
#2026-04-01|2324.11
#2026-04-02|2331.05
#2026-04-03|2330.62
#2026-04-06|2361.16
#2026-04-07|2361.61
#2026-04-08|2504.70
#2026-04-09|2510.75
#2026-04-10|2553.40
#2026-04-13|2530.44
#2026-04-14|2553.79
#2026-04-15|2593.52
#2026-04-16|2604.02
#2026-04-17|2624.80
#2026-04-20|2620.48
#2026-04-21|2630.25
#2026-04-22|2607.82
#2026-04-23|2576.65
#2026-04-24|2560.13