Table Data - Nasdaq Emerging Markets Financial Services TR Index
| Title | Nasdaq Emerging Markets Financial Services TR Index |
|---|---|
| Series ID | NASDAQNQEM3020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2025-12-26 |
| Last Updated | 2025-12-26 10:43 PM CST |
| Notes | For more information about this series, see: NQEM3020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 356.12 |
| 2001-04-02 | 346.02 |
| 2001-04-03 | 339.93 |
| 2001-04-04 | 335.97 |
| 2001-04-05 | 339.39 |
| 2001-04-06 | 340.18 |
| 2001-04-09 | 335.59 |
| 2001-04-10 | 333.48 |
| 2001-04-11 | 341.84 |
| 2001-04-12 | 342.33 |
| 2001-04-13 | . |
| 2001-04-16 | 340.17 |
| 2001-04-17 | 340.29 |
| 2001-04-18 | 346.17 |
| 2001-04-19 | 354.33 |
| 2001-04-20 | 350.26 |
| 2001-04-23 | 350.44 |
| 2001-04-24 | 349.63 |
| 2001-04-25 | 347.52 |
| 2001-04-26 | 348.25 |
| 2001-04-27 | 346.27 |
| 2001-04-30 | 346.85 |
| 2001-05-01 | 346.92 |
| 2001-05-02 | 342.04 |
| 2001-05-03 | 348.82 |
| 2001-05-04 | 349.22 |
| 2001-05-07 | 353.63 |
| 2001-05-08 | 352.05 |
| 2001-05-09 | 355.27 |
| 2001-05-10 | 353.74 |
| 2001-05-11 | 359.87 |
| 2001-05-14 | 354.53 |
| 2001-05-15 | 352.86 |
| 2001-05-16 | 352.19 |
| 2001-05-17 | 358.62 |
| 2001-05-18 | 355.04 |
| 2001-05-21 | 347.74 |
| 2001-05-22 | 347.79 |
| 2001-05-23 | 355.34 |
| 2001-05-24 | 354.33 |
| 2001-05-25 | 349.96 |
| 2001-05-28 | . |
| 2001-05-29 | 341.68 |
| 2001-05-30 | 338.93 |
| 2001-05-31 | 339.93 |
| 2001-06-01 | 337.96 |
| 2001-06-04 | 338.51 |
| 2001-06-05 | 340.89 |
| 2001-06-06 | 347.45 |
| 2001-06-07 | 342.09 |
| 2001-06-08 | 346.27 |
| 2001-06-11 | 344.76 |
| 2001-06-12 | 347.16 |
| 2001-06-13 | 346.04 |
| 2001-06-14 | 342.58 |
| 2001-06-15 | 344.39 |
| 2001-06-18 | 336.51 |
| 2001-06-19 | 340.07 |
| 2001-06-20 | 339.29 |
| 2001-06-21 | 339.20 |
| 2001-06-22 | 338.01 |
| 2001-06-25 | 337.40 |
| 2001-06-26 | 337.11 |
| 2001-06-27 | 337.97 |
| 2001-06-28 | 335.29 |
| 2001-06-29 | 339.29 |
| 2001-07-02 | 336.89 |
| 2001-07-03 | 335.35 |
| 2001-07-04 | . |
| 2001-07-05 | 324.88 |
| 2001-07-06 | 322.23 |
| 2001-07-09 | 317.91 |
| 2001-07-10 | 313.64 |
| 2001-07-11 | 303.04 |
| 2001-07-12 | 305.83 |
| 2001-07-13 | 297.00 |
| 2001-07-16 | 287.82 |
| 2001-07-17 | 286.42 |
| 2001-07-18 | 280.37 |
| 2001-07-19 | 283.63 |
| 2001-07-20 | 285.69 |
| 2001-07-23 | 283.39 |
| 2001-07-24 | 279.72 |
| 2001-07-25 | 282.27 |
| 2001-07-26 | 289.95 |
| 2001-07-27 | 288.86 |
| 2001-07-30 | 288.88 |
| 2001-07-31 | 285.77 |
| 2001-08-01 | 288.32 |
| 2001-08-02 | 295.19 |
| 2001-08-03 | 299.86 |
| 2001-08-06 | 294.98 |
| 2001-08-07 | 292.59 |
| 2001-08-08 | 299.01 |
| 2001-08-09 | 294.72 |
| 2001-08-10 | 297.64 |
| 2001-08-13 | 303.49 |
| 2001-08-14 | 307.41 |
| 2001-08-15 | 309.10 |
| 2001-08-16 | 316.67 |
| 2001-08-17 | 313.27 |
| 2001-08-20 | 307.94 |
| 2001-08-21 | 308.63 |
| 2001-08-22 | 310.53 |
| 2001-08-23 | 309.40 |
| 2001-08-24 | 306.73 |
| 2001-08-27 | 312.38 |
| 2001-08-28 | 313.54 |
| 2001-08-29 | 321.62 |
| 2001-08-30 | 323.07 |
| 2001-08-31 | 323.53 |
| 2001-09-03 | . |
| 2001-09-04 | 317.01 |
| 2001-09-05 | 315.37 |
| 2001-09-06 | 315.43 |
| 2001-09-07 | 312.10 |
| 2001-09-10 | 309.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 277.38 |
| 2001-09-18 | 279.15 |
| 2001-09-19 | 285.72 |
| 2001-09-20 | 277.79 |
| 2001-09-21 | 269.25 |
| 2001-09-24 | 267.92 |
| 2001-09-25 | 268.68 |
| 2001-09-26 | 272.82 |
| 2001-09-27 | 271.02 |
| 2001-09-28 | 278.04 |
| 2001-10-01 | 277.83 |
| 2001-10-02 | 274.61 |
| 2001-10-03 | 275.96 |
| 2001-10-04 | 286.60 |
| 2001-10-05 | 288.16 |
| 2001-10-08 | 284.41 |
| 2001-10-09 | 287.07 |
| 2001-10-10 | 286.52 |
| 2001-10-11 | 294.23 |
| 2001-10-12 | 287.93 |
| 2001-10-15 | 285.75 |
| 2001-10-16 | 287.82 |
| 2001-10-17 | 287.33 |
| 2001-10-18 | 286.00 |
| 2001-10-19 | 289.03 |
| 2001-10-22 | 293.05 |
| 2001-10-23 | 292.81 |
| 2001-10-24 | 297.22 |
| 2001-10-25 | 297.65 |
| 2001-10-26 | 301.34 |
| 2001-10-29 | 301.80 |
| 2001-10-30 | 294.96 |
| 2001-10-31 | 295.36 |
| 2001-11-01 | 296.44 |
| 2001-11-02 | 298.59 |
| 2001-11-05 | 299.59 |
| 2001-11-06 | 299.47 |
| 2001-11-07 | 298.69 |
| 2001-11-08 | 297.58 |
| 2001-11-09 | 294.28 |
| 2001-11-12 | 293.37 |
| 2001-11-13 | 293.02 |
| 2001-11-14 | 299.62 |
| 2001-11-15 | 304.29 |
| 2001-11-16 | 307.39 |
| 2001-11-19 | 309.96 |
| 2001-11-20 | 314.39 |
| 2001-11-21 | 311.58 |
| 2001-11-22 | . |
| 2001-11-23 | 320.13 |
| 2001-11-26 | 329.87 |
| 2001-11-27 | 323.56 |
| 2001-11-28 | 312.47 |
| 2001-11-29 | 315.75 |
| 2001-11-30 | 313.89 |
| 2001-12-03 | 321.09 |
| 2001-12-04 | 326.10 |
| 2001-12-05 | 332.55 |
| 2001-12-06 | 347.22 |
| 2001-12-07 | 357.50 |
| 2001-12-10 | 359.58 |
| 2001-12-11 | 349.03 |
| 2001-12-12 | 357.52 |
| 2001-12-13 | 355.05 |
| 2001-12-14 | 356.53 |
| 2001-12-17 | 363.25 |
| 2001-12-18 | 355.91 |
| 2001-12-19 | 346.89 |
| 2001-12-20 | 343.83 |
| 2001-12-21 | 338.85 |
| 2001-12-24 | 338.63 |
| 2001-12-25 | . |
| 2001-12-26 | 342.08 |
| 2001-12-27 | 347.09 |
| 2001-12-28 | 344.03 |
| 2001-12-31 | 347.41 |
| 2002-01-01 | . |
| 2002-01-02 | 347.08 |
| 2002-01-03 | 348.27 |
| 2002-01-04 | 350.86 |
| 2002-01-07 | 359.77 |
| 2002-01-08 | 354.25 |
| 2002-01-09 | 353.34 |
| 2002-01-10 | 352.55 |
| 2002-01-11 | 348.82 |
| 2002-01-14 | 345.36 |
| 2002-01-15 | 338.90 |
| 2002-01-16 | 337.47 |
| 2002-01-17 | 340.22 |
| 2002-01-18 | 341.10 |
| 2002-01-21 | . |
| 2002-01-22 | 341.13 |
| 2002-01-23 | 341.77 |
| 2002-01-24 | 344.44 |
| 2002-01-25 | 351.80 |
| 2002-01-28 | 355.53 |
| 2002-01-29 | 350.21 |
| 2002-01-30 | 343.38 |
| 2002-01-31 | 347.92 |
| 2002-02-01 | 346.06 |
| 2002-02-04 | 342.32 |
| 2002-02-05 | 341.32 |
| 2002-02-06 | 343.68 |
| 2002-02-07 | 342.04 |
| 2002-02-08 | 342.41 |
| 2002-02-11 | 342.15 |
| 2002-02-12 | 343.21 |
| 2002-02-13 | 342.99 |
| 2002-02-14 | 346.06 |
| 2002-02-15 | 345.90 |
| 2002-02-18 | . |
| 2002-02-19 | 342.61 |
| 2002-02-20 | 338.38 |
| 2002-02-21 | 334.50 |
| 2002-02-22 | 335.53 |
| 2002-02-25 | 331.97 |
| 2002-02-26 | 331.87 |
| 2002-02-27 | 338.25 |
| 2002-02-28 | 339.71 |
| 2002-03-01 | 338.64 |
| 2002-03-04 | 347.89 |
| 2002-03-05 | 345.77 |
| 2002-03-06 | 348.26 |
| 2002-03-07 | 349.87 |
| 2002-03-08 | 346.20 |
| 2002-03-11 | 351.99 |
| 2002-03-12 | 352.86 |
| 2002-03-13 | 348.79 |
| 2002-03-14 | 348.54 |
| 2002-03-15 | 348.58 |
| 2002-03-18 | 347.12 |
| 2002-03-19 | 346.11 |
| 2002-03-20 | 349.49 |
| 2002-03-21 | 349.59 |
| 2002-03-22 | 353.62 |
| 2002-03-25 | 356.68 |
| 2002-03-26 | 353.07 |
| 2002-03-27 | 357.62 |
| 2002-03-28 | 357.41 |
| 2002-03-29 | . |
| 2002-04-01 | 349.92 |
| 2002-04-02 | 353.15 |
| 2002-04-03 | 359.07 |
| 2002-04-04 | 364.70 |
| 2002-04-05 | 366.22 |
| 2002-04-08 | 371.71 |
| 2002-04-09 | 361.21 |
| 2002-04-10 | 362.30 |
| 2002-04-11 | 363.37 |
| 2002-04-12 | 362.92 |
| 2002-04-15 | 364.67 |
| 2002-04-16 | 370.29 |
| 2002-04-17 | 381.06 |
| 2002-04-18 | 384.44 |
| 2002-04-19 | 395.48 |
| 2002-04-22 | 394.11 |
| 2002-04-23 | 388.62 |
| 2002-04-24 | 386.31 |
| 2002-04-25 | 379.48 |
| 2002-04-26 | 381.29 |
| 2002-04-29 | 377.94 |
| 2002-04-30 | 371.40 |
| 2002-05-01 | 371.67 |
| 2002-05-02 | 371.56 |
| 2002-05-03 | 376.61 |
| 2002-05-06 | 367.16 |
| 2002-05-07 | 366.02 |
| 2002-05-08 | 371.68 |
| 2002-05-09 | 372.88 |
| 2002-05-10 | 372.33 |
| 2002-05-13 | 372.47 |
| 2002-05-14 | 371.30 |
| 2002-05-15 | 371.75 |
| 2002-05-16 | 369.48 |
| 2002-05-17 | 373.55 |
| 2002-05-20 | 364.24 |
| 2002-05-21 | 358.50 |
| 2002-05-22 | 360.65 |
| 2002-05-23 | 359.25 |
| 2002-05-24 | 366.88 |
| 2002-05-27 | . |
| 2002-05-28 | 367.05 |
| 2002-05-29 | 366.76 |
| 2002-05-30 | 374.98 |
| 2002-05-31 | 371.36 |
| 2002-06-03 | 367.01 |
| 2002-06-04 | 365.50 |
| 2002-06-05 | 365.63 |
| 2002-06-06 | 367.23 |
| 2002-06-07 | 362.94 |
| 2002-06-10 | 363.77 |
| 2002-06-11 | 364.30 |
| 2002-06-12 | 364.79 |
| 2002-06-13 | 372.66 |
| 2002-06-14 | 372.16 |
| 2002-06-17 | 370.86 |
| 2002-06-18 | 369.58 |
| 2002-06-19 | 363.14 |
| 2002-06-20 | 367.69 |
| 2002-06-21 | 368.00 |
| 2002-06-24 | 368.54 |
| 2002-06-25 | 361.91 |
| 2002-06-26 | 350.10 |
| 2002-06-27 | 349.76 |
| 2002-06-28 | 356.62 |
| 2002-07-01 | 348.61 |
| 2002-07-02 | 351.14 |
| 2002-07-03 | 350.81 |
| 2002-07-04 | . |
| 2002-07-05 | 354.00 |
| 2002-07-08 | 355.73 |
| 2002-07-09 | 356.03 |
| 2002-07-10 | 354.22 |
| 2002-07-11 | 349.28 |
| 2002-07-12 | 357.10 |
| 2002-07-15 | 355.50 |
| 2002-07-16 | 354.51 |
| 2002-07-17 | 356.26 |
| 2002-07-18 | 356.87 |
| 2002-07-19 | 352.28 |
| 2002-07-22 | 340.04 |
| 2002-07-23 | 342.31 |
| 2002-07-24 | 333.87 |
| 2002-07-25 | 337.06 |
| 2002-07-26 | 332.89 |
| 2002-07-29 | 333.22 |
| 2002-07-30 | 341.62 |
| 2002-07-31 | 338.58 |
| 2002-08-01 | 341.68 |
| 2002-08-02 | 341.73 |
| 2002-08-05 | 326.48 |
| 2002-08-06 | 323.89 |
| 2002-08-07 | 329.22 |
| 2002-08-08 | 329.78 |
| 2002-08-09 | 338.69 |
| 2002-08-12 | 342.77 |
| 2002-08-13 | 337.21 |
| 2002-08-14 | 337.07 |
| 2002-08-15 | 336.54 |
| 2002-08-16 | 333.26 |
| 2002-08-19 | 330.66 |
| 2002-08-20 | 330.88 |
| 2002-08-21 | 331.47 |
| 2002-08-22 | 334.07 |
| 2002-08-23 | 330.95 |
| 2002-08-26 | 327.66 |
| 2002-08-27 | 328.26 |
| 2002-08-28 | 327.30 |
| 2002-08-29 | 326.23 |
| 2002-08-30 | 327.49 |
| 2002-09-02 | . |
| 2002-09-03 | 318.96 |
| 2002-09-04 | 314.16 |
| 2002-09-05 | 313.79 |
| 2002-09-06 | 312.30 |
| 2002-09-09 | 311.93 |
| 2002-09-10 | 315.73 |
| 2002-09-11 | 316.45 |
| 2002-09-12 | 317.24 |
| 2002-09-13 | 312.94 |
| 2002-09-16 | 304.79 |
| 2002-09-17 | 312.94 |
| 2002-09-18 | 306.74 |
| 2002-09-19 | 307.05 |
| 2002-09-20 | 306.24 |
| 2002-09-23 | 302.13 |
| 2002-09-24 | 301.45 |
| 2002-09-25 | 293.99 |
| 2002-09-26 | 295.22 |
| 2002-09-27 | 293.84 |
| 2002-09-30 | 288.36 |
| 2002-10-01 | 289.40 |
| 2002-10-02 | 291.36 |
| 2002-10-03 | 289.17 |
| 2002-10-04 | 290.64 |
| 2002-10-07 | 282.94 |
| 2002-10-08 | 283.92 |
| 2002-10-09 | 282.27 |
| 2002-10-10 | 280.54 |
| 2002-10-11 | 276.06 |
| 2002-10-14 | 277.99 |
| 2002-10-15 | 287.52 |
| 2002-10-16 | 289.06 |
| 2002-10-17 | 296.16 |
| 2002-10-18 | 303.50 |
| 2002-10-21 | 301.74 |
| 2002-10-22 | 301.83 |
| 2002-10-23 | 313.04 |
| 2002-10-24 | 313.10 |
| 2002-10-25 | 312.20 |
| 2002-10-28 | 316.37 |
| 2002-10-29 | 311.99 |
| 2002-10-30 | 306.55 |
| 2002-10-31 | 307.94 |
| 2002-11-01 | 305.40 |
| 2002-11-04 | 314.99 |
| 2002-11-05 | 313.68 |
| 2002-11-06 | 316.77 |
| 2002-11-07 | 320.41 |
| 2002-11-08 | 324.27 |
| 2002-11-11 | 317.57 |
| 2002-11-12 | 316.54 |
| 2002-11-13 | 315.81 |
| 2002-11-14 | 318.25 |
| 2002-11-15 | 330.75 |
| 2002-11-18 | 329.71 |
| 2002-11-19 | 322.45 |
| 2002-11-20 | 321.96 |
| 2002-11-21 | 320.65 |
| 2002-11-22 | 325.48 |
| 2002-11-25 | 321.33 |
| 2002-11-26 | 320.60 |
| 2002-11-27 | 319.77 |
| 2002-11-28 | . |
| 2002-11-29 | 316.33 |
| 2002-12-02 | 312.42 |
| 2002-12-03 | 315.78 |
| 2002-12-04 | 311.40 |
| 2002-12-05 | 313.25 |
| 2002-12-06 | 312.87 |
| 2002-12-09 | 315.71 |
| 2002-12-10 | 316.92 |
| 2002-12-11 | 317.36 |
| 2002-12-12 | 321.19 |
| 2002-12-13 | 317.08 |
| 2002-12-16 | 317.18 |
| 2002-12-17 | 312.72 |
| 2002-12-18 | 313.92 |
| 2002-12-19 | 316.16 |
| 2002-12-20 | 322.25 |
| 2002-12-23 | 321.58 |
| 2002-12-24 | 317.76 |
| 2002-12-25 | . |
| 2002-12-26 | 316.09 |
| 2002-12-27 | 319.01 |
| 2002-12-30 | 317.71 |
| 2002-12-31 | 317.92 |
| 2003-01-01 | . |
| 2003-01-02 | 326.27 |
| 2003-01-03 | 329.16 |
| 2003-01-06 | 331.67 |
| 2003-01-07 | 328.99 |
| 2003-01-08 | 333.93 |
| 2003-01-09 | 331.23 |
| 2003-01-10 | 334.51 |
| 2003-01-13 | 340.83 |
| 2003-01-14 | 340.17 |
| 2003-01-15 | 339.53 |
| 2003-01-16 | 342.45 |
| 2003-01-17 | 339.38 |
| 2003-01-20 | . |
| 2003-01-21 | 341.69 |
| 2003-01-22 | 346.27 |
| 2003-01-23 | 355.86 |
| 2003-01-24 | 356.81 |
| 2003-01-27 | 349.18 |
| 2003-01-28 | 353.92 |
| 2003-01-29 | 353.06 |
| 2003-01-30 | 353.69 |
| 2003-01-31 | 354.86 |
| 2003-02-03 | 355.83 |
| 2003-02-04 | 355.58 |
| 2003-02-05 | 355.48 |
| 2003-02-06 | 345.85 |
| 2003-02-07 | 335.33 |
| 2003-02-10 | 326.03 |
| 2003-02-11 | 325.13 |
| 2003-02-12 | 328.34 |
| 2003-02-13 | 318.97 |
| 2003-02-14 | 319.38 |
| 2003-02-17 | . |
| 2003-02-18 | 325.84 |
| 2003-02-19 | 322.23 |
| 2003-02-20 | 319.37 |
| 2003-02-21 | 320.30 |
| 2003-02-24 | 322.88 |
| 2003-02-25 | 313.67 |
| 2003-02-26 | 312.72 |
| 2003-02-27 | 313.87 |
| 2003-02-28 | 314.29 |
| 2003-03-03 | 316.79 |
| 2003-03-04 | 315.93 |
| 2003-03-05 | 312.78 |
| 2003-03-06 | 311.16 |
| 2003-03-07 | 309.93 |
| 2003-03-10 | 308.62 |
| 2003-03-11 | 301.03 |
| 2003-03-12 | 301.44 |
| 2003-03-13 | 301.40 |
| 2003-03-14 | 306.00 |
| 2003-03-17 | 293.80 |
| 2003-03-18 | 304.55 |
| 2003-03-19 | 301.74 |
| 2003-03-20 | 307.65 |
| 2003-03-21 | 308.20 |
| 2003-03-24 | 305.62 |
| 2003-03-25 | 301.72 |
| 2003-03-26 | 301.44 |
| 2003-03-27 | 302.53 |
| 2003-03-28 | 302.00 |
| 2003-03-31 | 294.35 |
| 2003-04-01 | 296.64 |
| 2003-04-02 | 294.20 |
| 2003-04-03 | 296.16 |
| 2003-04-04 | 306.90 |
| 2003-04-07 | 312.07 |
| 2003-04-08 | 311.31 |
| 2003-04-09 | 310.33 |
| 2003-04-10 | 310.39 |
| 2003-04-11 | 312.99 |
| 2003-04-14 | 311.24 |
| 2003-04-15 | 313.09 |
| 2003-04-16 | 320.20 |
| 2003-04-17 | 318.51 |
| 2003-04-18 | . |
| 2003-04-21 | 323.16 |
| 2003-04-22 | 315.84 |
| 2003-04-23 | 314.11 |
| 2003-04-24 | 302.66 |
| 2003-04-25 | 296.68 |
| 2003-04-28 | 296.02 |
| 2003-04-29 | 299.39 |
| 2003-04-30 | 294.81 |
| 2003-05-01 | 295.05 |
| 2003-05-02 | 300.08 |
| 2003-05-05 | 300.75 |
| 2003-05-06 | 301.37 |
| 2003-05-07 | 303.52 |
| 2003-05-08 | 299.91 |
| 2003-05-09 | 301.40 |
| 2003-05-12 | 302.66 |
| 2003-05-13 | 305.67 |
| 2003-05-14 | 305.38 |
| 2003-05-15 | 304.53 |
| 2003-05-16 | 301.50 |
| 2003-05-19 | 299.58 |
| 2003-05-20 | 299.04 |
| 2003-05-21 | 298.52 |
| 2003-05-22 | 299.51 |
| 2003-05-23 | 305.96 |
| 2003-05-26 | . |
| 2003-05-27 | 309.15 |
| 2003-05-28 | 311.68 |
| 2003-05-29 | 317.39 |
| 2003-05-30 | 313.19 |
| 2003-06-02 | 321.47 |
| 2003-06-03 | 321.58 |
| 2003-06-04 | 320.41 |
| 2003-06-05 | 323.85 |
| 2003-06-06 | 323.36 |
| 2003-06-09 | 326.80 |
| 2003-06-10 | 325.64 |
| 2003-06-11 | 325.95 |
| 2003-06-12 | 329.04 |
| 2003-06-13 | 330.54 |
| 2003-06-16 | 332.28 |
| 2003-06-17 | 341.81 |
| 2003-06-18 | 339.72 |
| 2003-06-19 | 340.49 |
| 2003-06-20 | 341.71 |
| 2003-06-23 | 336.55 |
| 2003-06-24 | 333.21 |
| 2003-06-25 | 335.86 |
| 2003-06-26 | 334.82 |
| 2003-06-27 | 333.76 |
| 2003-06-30 | 332.84 |
| 2003-07-01 | 339.22 |
| 2003-07-02 | 343.47 |
| 2003-07-03 | 350.38 |
| 2003-07-04 | . |
| 2003-07-07 | 361.60 |
| 2003-07-08 | 358.78 |
| 2003-07-09 | 359.61 |
| 2003-07-10 | 357.07 |
| 2003-07-11 | 346.58 |
| 2003-07-14 | 353.89 |
| 2003-07-15 | 350.61 |
| 2003-07-16 | 349.18 |
| 2003-07-17 | 342.50 |
| 2003-07-18 | 341.23 |
| 2003-07-21 | 337.75 |
| 2003-07-22 | 338.28 |
| 2003-07-23 | 336.47 |
| 2003-07-24 | 342.45 |
| 2003-07-25 | 342.26 |
| 2003-07-28 | 343.36 |
| 2003-07-29 | 337.60 |
| 2003-07-30 | 336.98 |
| 2003-07-31 | 335.63 |
| 2003-08-01 | 335.76 |
| 2003-08-04 | 336.54 |
| 2003-08-05 | 333.32 |
| 2003-08-06 | 331.55 |
| 2003-08-07 | 333.52 |
| 2003-08-08 | 333.45 |
| 2003-08-11 | 333.51 |
| 2003-08-12 | 335.05 |
| 2003-08-13 | 342.20 |
| 2003-08-14 | 343.59 |
| 2003-08-15 | 343.61 |
| 2003-08-18 | 350.30 |
| 2003-08-19 | 350.47 |
| 2003-08-20 | 351.74 |
| 2003-08-21 | 354.21 |
| 2003-08-22 | 361.55 |
| 2003-08-25 | 363.88 |
| 2003-08-26 | 360.43 |
| 2003-08-27 | 364.90 |
| 2003-08-28 | 361.72 |
| 2003-08-29 | 363.75 |
| 2003-09-01 | . |
| 2003-09-02 | 373.68 |
| 2003-09-03 | 371.36 |
| 2003-09-04 | 371.28 |
| 2003-09-05 | 368.86 |
| 2003-09-08 | 370.09 |
| 2003-09-09 | 366.46 |
| 2003-09-10 | 361.48 |
| 2003-09-11 | 362.15 |
| 2003-09-12 | 363.90 |
| 2003-09-15 | 362.78 |
| 2003-09-16 | 369.75 |
| 2003-09-17 | 368.45 |
| 2003-09-18 | 368.04 |
| 2003-09-19 | 372.03 |
| 2003-09-22 | 375.89 |
| 2003-09-23 | 377.90 |
| 2003-09-24 | 384.80 |
| 2003-09-25 | 385.67 |
| 2003-09-26 | 381.02 |
| 2003-09-29 | 380.15 |
| 2003-09-30 | 376.53 |
| 2003-10-01 | 376.25 |
| 2003-10-02 | 384.43 |
| 2003-10-03 | 388.08 |
| 2003-10-06 | 402.55 |
| 2003-10-07 | 407.05 |
| 2003-10-08 | 406.01 |
| 2003-10-09 | 409.60 |
| 2003-10-10 | 413.38 |
| 2003-10-13 | 423.25 |
| 2003-10-14 | 418.58 |
| 2003-10-15 | 413.84 |
| 2003-10-16 | 422.90 |
| 2003-10-17 | 426.30 |
| 2003-10-20 | 431.55 |
| 2003-10-21 | 431.00 |
| 2003-10-22 | 425.70 |
| 2003-10-23 | 419.18 |
| 2003-10-24 | 415.34 |
| 2003-10-27 | 416.47 |
| 2003-10-28 | 429.50 |
| 2003-10-29 | 430.46 |
| 2003-10-30 | 430.18 |
| 2003-10-31 | 429.74 |
| 2003-11-03 | 432.65 |
| 2003-11-04 | 430.33 |
| 2003-11-05 | 430.95 |
| 2003-11-06 | 414.06 |
| 2003-11-07 | 415.09 |
| 2003-11-10 | 415.92 |
| 2003-11-11 | 412.96 |
| 2003-11-12 | 411.28 |
| 2003-11-13 | 416.68 |
| 2003-11-14 | 420.93 |
| 2003-11-17 | 416.30 |
| 2003-11-18 | 416.40 |
| 2003-11-19 | 410.94 |
| 2003-11-20 | 409.95 |
| 2003-11-21 | 409.88 |
| 2003-11-24 | 410.80 |
| 2003-11-25 | 416.47 |
| 2003-11-26 | 416.90 |
| 2003-11-27 | . |
| 2003-11-28 | 414.13 |
| 2003-12-01 | 426.73 |
| 2003-12-02 | 427.20 |
| 2003-12-03 | 424.35 |
| 2003-12-04 | 426.55 |
| 2003-12-05 | 426.14 |
| 2003-12-08 | 426.06 |
| 2003-12-09 | 429.96 |
| 2003-12-10 | 429.13 |
| 2003-12-11 | 435.22 |
| 2003-12-12 | 436.47 |
| 2003-12-15 | 442.99 |
| 2003-12-16 | 439.09 |
| 2003-12-17 | 431.86 |
| 2003-12-18 | 433.78 |
| 2003-12-19 | 432.21 |
| 2003-12-22 | 437.91 |
| 2003-12-23 | 436.03 |
| 2003-12-24 | 439.12 |
| 2003-12-25 | . |
| 2003-12-26 | 438.65 |
| 2003-12-29 | 434.72 |
| 2003-12-30 | 438.22 |
| 2003-12-31 | 440.14 |
| 2004-01-01 | . |
| 2004-01-02 | 454.43 |
| 2004-01-05 | 462.41 |
| 2004-01-06 | 463.74 |
| 2004-01-07 | 461.18 |
| 2004-01-08 | 463.91 |
| 2004-01-09 | 467.89 |
| 2004-01-12 | 466.78 |
| 2004-01-13 | 467.70 |
| 2004-01-14 | 470.19 |
| 2004-01-15 | 471.20 |
| 2004-01-16 | 472.35 |
| 2004-01-19 | . |
| 2004-01-20 | 475.31 |
| 2004-01-21 | 474.78 |
| 2004-01-22 | 474.61 |
| 2004-01-23 | 474.87 |
| 2004-01-26 | 472.97 |
| 2004-01-27 | 479.24 |
| 2004-01-28 | 479.00 |
| 2004-01-29 | 467.74 |
| 2004-01-30 | 470.43 |
| 2004-02-02 | 465.26 |
| 2004-02-03 | 464.85 |
| 2004-02-04 | 464.11 |
| 2004-02-05 | 466.71 |
| 2004-02-06 | 470.59 |
| 2004-02-09 | 482.79 |
| 2004-02-10 | 487.01 |
| 2004-02-11 | 489.28 |
| 2004-02-12 | 491.32 |
| 2004-02-13 | 510.19 |
| 2004-02-16 | . |
| 2004-02-17 | 511.61 |
| 2004-02-18 | 508.36 |
| 2004-02-19 | 509.52 |
| 2004-02-20 | 503.13 |
| 2004-02-23 | 504.09 |
| 2004-02-24 | 501.97 |
| 2004-02-25 | 503.93 |
| 2004-02-26 | 508.94 |
| 2004-02-27 | 513.50 |
| 2004-03-01 | 530.68 |
| 2004-03-02 | 533.71 |
| 2004-03-03 | 529.04 |
| 2004-03-04 | 533.26 |
| 2004-03-05 | 522.49 |
| 2004-03-08 | 517.18 |
| 2004-03-09 | 525.12 |
| 2004-03-10 | 515.42 |
| 2004-03-11 | 515.35 |
| 2004-03-12 | 507.42 |
| 2004-03-15 | 489.41 |
| 2004-03-16 | 491.81 |
| 2004-03-17 | 490.21 |
| 2004-03-18 | 505.16 |
| 2004-03-19 | 502.43 |
| 2004-03-22 | 479.81 |
| 2004-03-23 | 479.65 |
| 2004-03-24 | 481.71 |
| 2004-03-25 | 477.02 |
| 2004-03-26 | 474.17 |
| 2004-03-29 | 496.06 |
| 2004-03-30 | 496.94 |
| 2004-03-31 | 507.49 |
| 2004-04-01 | 506.26 |
| 2004-04-02 | 508.32 |
| 2004-04-05 | 513.43 |
| 2004-04-06 | 511.97 |
| 2004-04-07 | 513.20 |
| 2004-04-08 | 513.45 |
| 2004-04-09 | . |
| 2004-04-12 | 517.31 |
| 2004-04-13 | 518.15 |
| 2004-04-14 | 515.38 |
| 2004-04-15 | 505.82 |
| 2004-04-16 | 511.15 |
| 2004-04-19 | 512.12 |
| 2004-04-20 | 515.54 |
| 2004-04-21 | 518.26 |
| 2004-04-22 | 509.28 |
| 2004-04-23 | 508.94 |
| 2004-04-26 | 507.04 |
| 2004-04-27 | 505.90 |
| 2004-04-28 | 502.96 |
| 2004-04-29 | 485.42 |
| 2004-04-30 | 473.17 |
| 2004-05-03 | 470.04 |
| 2004-05-04 | 480.66 |
| 2004-05-05 | 466.07 |
| 2004-05-06 | 468.18 |
| 2004-05-07 | 471.86 |
| 2004-05-10 | 452.84 |
| 2004-05-11 | 454.36 |
| 2004-05-12 | 454.94 |
| 2004-05-13 | 452.58 |
| 2004-05-14 | 445.76 |
| 2004-05-17 | 421.64 |
| 2004-05-18 | 430.70 |
| 2004-05-19 | 454.54 |
| 2004-05-20 | 445.88 |
| 2004-05-21 | 457.33 |
| 2004-05-24 | 456.70 |
| 2004-05-25 | 454.99 |
| 2004-05-26 | 462.96 |
| 2004-05-27 | 467.57 |
| 2004-05-28 | 473.02 |
| 2004-05-31 | . |
| 2004-06-01 | 462.36 |
| 2004-06-02 | 456.74 |
| 2004-06-03 | 445.82 |
| 2004-06-04 | 450.45 |
| 2004-06-07 | 471.00 |
| 2004-06-08 | 472.21 |
| 2004-06-09 | 471.48 |
| 2004-06-10 | 467.46 |
| 2004-06-11 | . |
| 2004-06-14 | 447.14 |
| 2004-06-15 | 454.13 |
| 2004-06-16 | 447.16 |
| 2004-06-17 | 451.14 |
| 2004-06-18 | 447.38 |
| 2004-06-21 | 450.38 |
| 2004-06-22 | 449.77 |
| 2004-06-23 | 460.05 |
| 2004-06-24 | 463.13 |
| 2004-06-25 | 463.03 |
| 2004-06-28 | 455.86 |
| 2004-06-29 | 455.29 |
| 2004-06-30 | 458.96 |
| 2004-07-01 | 463.28 |
| 2004-07-02 | 461.26 |
| 2004-07-05 | . |
| 2004-07-06 | 461.08 |
| 2004-07-07 | 463.75 |
| 2004-07-08 | 462.53 |
| 2004-07-09 | 466.32 |
| 2004-07-12 | 465.43 |
| 2004-07-13 | 465.87 |
| 2004-07-14 | 461.12 |
| 2004-07-15 | 456.79 |
| 2004-07-16 | 456.30 |
| 2004-07-19 | 457.51 |
| 2004-07-20 | 447.41 |
| 2004-07-21 | 446.13 |
| 2004-07-22 | 442.97 |
| 2004-07-23 | 437.92 |
| 2004-07-26 | 434.80 |
| 2004-07-27 | 441.28 |
| 2004-07-28 | 441.52 |
| 2004-07-29 | 439.60 |
| 2004-07-30 | 444.18 |
| 2004-08-02 | 442.94 |
| 2004-08-03 | 440.69 |
| 2004-08-04 | 435.73 |
| 2004-08-05 | 440.18 |
| 2004-08-06 | 438.63 |
| 2004-08-09 | 439.20 |
| 2004-08-10 | 441.25 |
| 2004-08-11 | 436.39 |
| 2004-08-12 | 436.36 |
| 2004-08-13 | 439.43 |
| 2004-08-16 | 436.57 |
| 2004-08-17 | 437.96 |
| 2004-08-18 | 442.95 |
| 2004-08-19 | 453.03 |
| 2004-08-20 | 454.65 |
| 2004-08-23 | 453.88 |
| 2004-08-24 | 453.68 |
| 2004-08-25 | 454.39 |
| 2004-08-26 | 468.79 |
| 2004-08-27 | 467.78 |
| 2004-08-30 | 468.91 |
| 2004-08-31 | 466.45 |
| 2004-09-01 | 475.19 |
| 2004-09-02 | 475.70 |
| 2004-09-03 | 474.37 |
| 2004-09-06 | . |
| 2004-09-07 | 482.24 |
| 2004-09-08 | 486.36 |
| 2004-09-09 | 488.96 |
| 2004-09-10 | 487.27 |
| 2004-09-13 | 493.24 |
| 2004-09-14 | 492.89 |
| 2004-09-15 | 490.14 |
| 2004-09-16 | 490.67 |
| 2004-09-17 | 482.90 |
| 2004-09-20 | 485.52 |
| 2004-09-21 | 494.09 |
| 2004-09-22 | 495.76 |
| 2004-09-23 | 493.39 |
| 2004-09-24 | 489.42 |
| 2004-09-27 | 489.81 |
| 2004-09-28 | 487.17 |
| 2004-09-29 | 488.10 |
| 2004-09-30 | 489.15 |
| 2004-10-01 | 499.03 |
| 2004-10-04 | 512.13 |
| 2004-10-05 | 508.26 |
| 2004-10-06 | 506.48 |
| 2004-10-07 | 509.78 |
| 2004-10-08 | 515.60 |
| 2004-10-11 | 511.90 |
| 2004-10-12 | 500.81 |
| 2004-10-13 | 500.31 |
| 2004-10-14 | 491.18 |
| 2004-10-15 | 493.47 |
| 2004-10-18 | 492.67 |
| 2004-10-19 | 494.59 |
| 2004-10-20 | 495.62 |
| 2004-10-21 | 498.43 |
| 2004-10-22 | 500.71 |
| 2004-10-25 | 498.62 |
| 2004-10-26 | 493.85 |
| 2004-10-27 | 498.29 |
| 2004-10-28 | 499.80 |
| 2004-10-29 | 503.66 |
| 2004-11-01 | 503.95 |
| 2004-11-02 | 509.61 |
| 2004-11-03 | 516.66 |
| 2004-11-04 | 519.99 |
| 2004-11-05 | 528.59 |
| 2004-11-08 | 530.68 |
| 2004-11-09 | 530.62 |
| 2004-11-10 | 526.85 |
| 2004-11-11 | 522.73 |
| 2004-11-12 | 530.73 |
| 2004-11-15 | 530.31 |
| 2004-11-16 | 531.51 |
| 2004-11-17 | 539.74 |
| 2004-11-18 | 538.67 |
| 2004-11-19 | 538.64 |
| 2004-11-22 | 526.34 |
| 2004-11-23 | 528.82 |
| 2004-11-24 | 535.59 |
| 2004-11-25 | . |
| 2004-11-26 | 527.29 |
| 2004-11-29 | 528.90 |
| 2004-11-30 | 535.91 |
| 2004-12-01 | 533.32 |
| 2004-12-02 | 543.82 |
| 2004-12-03 | 544.25 |
| 2004-12-06 | 546.84 |
| 2004-12-07 | 544.60 |
| 2004-12-08 | 540.28 |
| 2004-12-09 | 541.01 |
| 2004-12-10 | 535.89 |
| 2004-12-13 | 535.58 |
| 2004-12-14 | 537.14 |
| 2004-12-15 | 540.07 |
| 2004-12-16 | 544.18 |
| 2004-12-17 | 545.13 |
| 2004-12-20 | 548.11 |
| 2004-12-21 | 548.42 |
| 2004-12-22 | 550.96 |
| 2004-12-23 | 552.74 |
| 2004-12-24 | . |
| 2004-12-27 | 554.58 |
| 2004-12-28 | 555.75 |
| 2004-12-29 | 561.84 |
| 2004-12-30 | 563.17 |
| 2004-12-31 | 572.36 |
| 2005-01-03 | 572.28 |
| 2005-01-04 | 564.95 |
| 2005-01-05 | 554.32 |
| 2005-01-06 | 552.23 |
| 2005-01-07 | 550.52 |
| 2005-01-10 | 551.02 |
| 2005-01-11 | 554.50 |
| 2005-01-12 | 550.88 |
| 2005-01-13 | 551.39 |
| 2005-01-14 | 554.62 |
| 2005-01-17 | . |
| 2005-01-18 | 554.34 |
| 2005-01-19 | 556.87 |
| 2005-01-20 | 548.91 |
| 2005-01-21 | 547.81 |
| 2005-01-24 | 544.72 |
| 2005-01-25 | 544.78 |
| 2005-01-26 | 546.56 |
| 2005-01-27 | 550.69 |
#2005-01-28| 553.70
#2005-01-31| 560.92
#2005-02-01| 559.76
#2005-02-02| 564.07
#2005-02-03| 567.07
#2005-02-04| 568.03
#2005-02-07| 568.36
#2005-02-08| 565.30
#2005-02-09| 564.85
#2005-02-10| 565.58
#2005-02-11| 567.42
#2005-02-14| 573.07
#2005-02-15| 573.28
#2005-02-16| 568.72
#2005-02-17| 565.23
#2005-02-18| 566.43
#2005-02-21| .
#2005-02-22| 573.76
#2005-02-23| 570.66
#2005-02-24| 573.90
#2005-02-25| 577.95
#2005-02-28| 583.61
#2005-03-01| 587.73
#2005-03-02| 586.33
#2005-03-03| 586.19
#2005-03-04| 586.38
#2005-03-07| 589.47
#2005-03-08| 586.90
#2005-03-09| 590.44
#2005-03-10| 587.93
#2005-03-11| 588.67
#2005-03-14| 583.27
#2005-03-15| 572.96
#2005-03-16| 570.52
#2005-03-17| 565.23
#2005-03-18| 563.90
#2005-03-21| 561.34
#2005-03-22| 556.44
#2005-03-23| 546.95
#2005-03-24| 541.64
#2005-03-25| .
#2005-03-28| 540.17
#2005-03-29| 532.64
#2005-03-30| 535.75
#2005-03-31| 543.69
#2005-04-01| 546.82
#2005-04-04| 539.26
#2005-04-05| 539.43
#2005-04-06| 542.03
#2005-04-07| 541.95
#2005-04-08| 541.66
#2005-04-11| 538.71
#2005-04-12| 538.11
#2005-04-13| 539.97
#2005-04-14| 531.61
#2005-04-15| 521.76
#2005-04-18| 508.06
#2005-04-19| 515.71
#2005-04-20| 518.51
#2005-04-21| 522.85
#2005-04-22| 525.93
#2005-04-25| 526.82
#2005-04-26| 524.13
#2005-04-27| 519.17
#2005-04-28| 520.79
#2005-04-29| 519.69
#2005-05-02| 520.95
#2005-05-03| 524.91
#2005-05-04| 530.45
#2005-05-05| 535.97
#2005-05-06| 534.56
#2005-05-09| 534.04
#2005-05-10| 533.85
#2005-05-11| 531.78
#2005-05-12| 531.82
#2005-05-13| 537.31
#2005-05-16| 535.12
#2005-05-17| 531.50
#2005-05-18| 532.68
#2005-05-19| 537.99
#2005-05-20| 533.82
#2005-05-23| 529.71
#2005-05-24| 530.83
#2005-05-25| 528.68
#2005-05-26| 534.00
#2005-05-27| 539.27
#2005-05-30| .
#2005-05-31| 539.80
#2005-06-01| 532.56
#2005-06-02| 538.71
#2005-06-03| 543.03
#2005-06-06| 547.65
#2005-06-07| 549.85
#2005-06-08| 551.96
#2005-06-09| 552.73
#2005-06-10| 556.71
#2005-06-13| 556.81
#2005-06-14| 553.00
#2005-06-15| 559.10
#2005-06-16| 560.39
#2005-06-17| 564.86
#2005-06-20| 562.75
#2005-06-21| 558.92
#2005-06-22| 566.64
#2005-06-23| 569.80
#2005-06-24| 567.44
#2005-06-27| 564.59
#2005-06-28| 566.06
#2005-06-29| 562.13
#2005-06-30| 564.30
#2005-07-01| 562.50
#2005-07-04| .
#2005-07-05| 554.89
#2005-07-06| 559.96
#2005-07-07| 557.34
#2005-07-08| 557.62
#2005-07-11| 566.35
#2005-07-12| 571.10
#2005-07-13| 570.40
#2005-07-14| 575.05
#2005-07-15| 576.83
#2005-07-18| 578.18
#2005-07-19| 581.52
#2005-07-20| 585.64
#2005-07-21| 585.25
#2005-07-22| 591.11
#2005-07-25| 595.29
#2005-07-26| 588.66
#2005-07-27| 590.82
#2005-07-28| 595.63
#2005-07-29| 595.24
#2005-08-01| 595.43
#2005-08-02| 599.51
#2005-08-03| 604.26
#2005-08-04| 603.20
#2005-08-05| 600.99
#2005-08-08| 592.57
#2005-08-09| 595.92
#2005-08-10| 598.45
#2005-08-11| 600.29
#2005-08-12| 600.08
#2005-08-15| 594.47
#2005-08-16| 593.32
#2005-08-17| 589.81
#2005-08-18| 586.52
#2005-08-19| 586.29
#2005-08-22| 590.12
#2005-08-23| 588.19
#2005-08-24| 581.25
#2005-08-25| 578.79
#2005-08-26| 578.82
#2005-08-29| 568.30
#2005-08-30| 568.51
#2005-08-31| 569.47
#2005-09-01| 575.33
#2005-09-02| 581.60
#2005-09-05| .
#2005-09-06| 582.83
#2005-09-07| 582.87
#2005-09-08| 582.80
#2005-09-09| 583.64
#2005-09-12| 587.60
#2005-09-13| 589.16
#2005-09-14| 593.63
#2005-09-15| 593.71
#2005-09-16| 593.54
#2005-09-19| 589.40
#2005-09-20| 589.35
#2005-09-21| 585.54
#2005-09-22| 575.46
#2005-09-23| 571.28
#2005-09-26| 578.16
#2005-09-27| 578.38
#2005-09-28| 583.29
#2005-09-29| 589.35
#2005-09-30| 596.22
#2005-10-03| 592.60
#2005-10-04| 594.21
#2005-10-05| 587.74
#2005-10-06| 574.06
#2005-10-07| 571.93
#2005-10-10| 572.92
#2005-10-11| 578.94
#2005-10-12| 573.60
#2005-10-13| 568.48
#2005-10-14| 568.44
#2005-10-17| 564.35
#2005-10-18| 559.73
#2005-10-19| 544.78
#2005-10-20| 547.38
#2005-10-21| 548.46
#2005-10-24| 544.32
#2005-10-25| 547.97
#2005-10-26| 553.67
#2005-10-27| 548.81
#2005-10-28| 543.03
#2005-10-31| 554.50
#2005-11-01| 560.73
#2005-11-02| 567.93
#2005-11-03| 568.65
#2005-11-04| 568.12
#2005-11-07| 568.08
#2005-11-08| 569.23
#2005-11-09| 575.27
#2005-11-10| 580.96
#2005-11-11| 590.57
#2005-11-14| 591.99
#2005-11-15| 590.53
#2005-11-16| 591.36
#2005-11-17| 590.73
#2005-11-18| 596.65
#2005-11-21| 593.97
#2005-11-22| 586.95
#2005-11-23| 600.96
#2005-11-24| .
#2005-11-25| 600.10
#2005-11-28| 603.57
#2005-11-29| 602.71
#2005-11-30| 607.04
#2005-12-01| 608.63
#2005-12-02| 613.24
#2005-12-05| 619.32
#2005-12-06| 625.23
#2005-12-07| 619.73
#2005-12-08| 610.37
#2005-12-09| 610.49
#2005-12-12| 616.91
#2005-12-13| 623.26
#2005-12-14| 626.70
#2005-12-15| 627.64
#2005-12-16| 633.60
#2005-12-19| 636.60
#2005-12-20| 634.80
#2005-12-21| 640.13
#2005-12-22| 635.44
#2005-12-23| 634.64
#2005-12-26| .
#2005-12-27| 629.35
#2005-12-28| 636.26
#2005-12-29| 646.68
#2005-12-30| 644.49
#2006-01-02| .
#2006-01-03| 657.15
#2006-01-04| 664.58
#2006-01-05| 678.08
#2006-01-06| 680.92
#2006-01-09| 689.03
#2006-01-10| 684.66
#2006-01-11| 689.95
#2006-01-12| 695.32
#2006-01-13| 692.06
#2006-01-16| .
#2006-01-17| 675.64
#2006-01-18| 658.26
#2006-01-19| 668.54
#2006-01-20| 664.26
#2006-01-23| 657.46
#2006-01-24| 666.53
#2006-01-25| 678.40
#2006-01-26| 682.34
#2006-01-27| 685.95
#2006-01-30| 689.17
#2006-01-31| 693.00
#2006-02-01| 690.21
#2006-02-02| 682.67
#2006-02-03| 680.82
#2006-02-06| 695.77
#2006-02-07| 688.27
#2006-02-08| 675.72
#2006-02-09| 677.87
#2006-02-10| 687.01
#2006-02-13| 682.60
#2006-02-14| 686.14
#2006-02-15| 680.59
#2006-02-16| 684.32
#2006-02-17| 688.38
#2006-02-20| .
#2006-02-21| 697.84
#2006-02-22| 694.42
#2006-02-23| 698.83
#2006-02-24| 700.14
#2006-02-27| 707.21
#2006-02-28| 704.96
#2006-03-01| 707.95
#2006-03-02| 707.07
#2006-03-03| 692.74
#2006-03-06| 689.75
#2006-03-07| 671.75
#2006-03-08| 663.31
#2006-03-09| 667.00
#2006-03-10| 665.31
#2006-03-13| 668.76
#2006-03-14| 660.60
#2006-03-15| 670.40
#2006-03-16| 670.13
#2006-03-17| 671.29
#2006-03-20| 675.77
#2006-03-21| 669.97
#2006-03-22| 662.90
#2006-03-23| 662.14
#2006-03-24| 665.09
#2006-03-27| 667.85
#2006-03-28| 664.51
#2006-03-29| 664.47
#2006-03-30| 676.33
#2006-03-31| 681.51
#2006-04-03| 691.22
#2006-04-04| 700.71
#2006-04-05| 703.50
#2006-04-06| 709.84
#2006-04-07| 710.22
#2006-04-10| 706.10
#2006-04-11| 701.24
#2006-04-12| 694.37
#2006-04-13| 697.41
#2006-04-14| .
#2006-04-17| 709.24
#2006-04-18| 709.22
#2006-04-19| 716.57
#2006-04-20| 717.19
#2006-04-21| 720.65
#2006-04-24| 721.79
#2006-04-25| 724.38
#2006-04-26| 735.69
#2006-04-27| 745.35
#2006-04-28| 745.48
#2006-05-01| 749.18
#2006-05-02| 754.47
#2006-05-03| 757.64
#2006-05-04| 770.76
#2006-05-05| 776.13
#2006-05-08| 791.77
#2006-05-09| 782.16
#2006-05-10| 774.48
#2006-05-11| 770.90
#2006-05-12| 758.13
#2006-05-15| 722.72
#2006-05-16| 715.48
#2006-05-17| 718.50
#2006-05-18| 695.64
#2006-05-19| 695.30
#2006-05-22| 665.44
#2006-05-23| 671.60
#2006-05-24| 663.63
#2006-05-25| 662.64
#2006-05-26| 677.11
#2006-05-29| .
#2006-05-30| 661.92
#2006-05-31| 659.46
#2006-06-01| 661.16
#2006-06-02| 675.23
#2006-06-05| 663.05
#2006-06-06| 654.44
#2006-06-07| 639.36
#2006-06-08| 610.99
#2006-06-09| 627.84
#2006-06-12| 618.06
#2006-06-13| 594.20
#2006-06-14| 605.32
#2006-06-15| 617.75
#2006-06-16| 638.02
#2006-06-19| 638.38
#2006-06-20| 622.36
#2006-06-21| 623.96
#2006-06-22| 628.76
#2006-06-23| 621.01
#2006-06-26| 616.23
#2006-06-27| 622.34
#2006-06-28| 619.63
#2006-06-29| 630.45
#2006-06-30| 650.30
#2006-07-03| 656.92
#2006-07-04| .
#2006-07-05| 649.37
#2006-07-06| 648.44
#2006-07-07| 648.52
#2006-07-10| 654.01
#2006-07-11| 652.64
#2006-07-12| 651.47
#2006-07-13| 639.40
#2006-07-14| 628.86
#2006-07-17| 615.04
#2006-07-18| 615.33
#2006-07-19| 619.67
#2006-07-20| 631.98
#2006-07-21| 629.53
#2006-07-24| 634.23
#2006-07-25| 641.11
#2006-07-26| 643.42
#2006-07-27| 654.43
#2006-07-28| 654.61
#2006-07-31| 655.72
#2006-08-01| 649.03
#2006-08-02| 653.78
#2006-08-03| 652.96
#2006-08-04| 659.46
#2006-08-07| 656.33
#2006-08-08| 663.16
#2006-08-09| 667.43
#2006-08-10| 667.86
#2006-08-11| 666.39
#2006-08-14| 666.65
#2006-08-15| 667.33
#2006-08-16| 675.92
#2006-08-17| 676.80
#2006-08-18| 672.71
#2006-08-21| 663.89
#2006-08-22| 669.79
#2006-08-23| 661.67
#2006-08-24| 656.98
#2006-08-25| 657.77
#2006-08-28| 656.24
#2006-08-29| 657.48
#2006-08-30| 663.87
#2006-08-31| 664.84
#2006-09-01| 671.31
#2006-09-04| .
#2006-09-05| 679.22
#2006-09-06| 671.69
#2006-09-07| 666.70
#2006-09-08| 667.97
#2006-09-11| 661.11
#2006-09-12| 663.46
#2006-09-13| 667.35
#2006-09-14| 670.74
#2006-09-15| 679.10
#2006-09-18| 692.04
#2006-09-19| 688.36
#2006-09-20| 685.31
#2006-09-21| 685.99
#2006-09-22| 677.56
#2006-09-25| 678.82
#2006-09-26| 682.07
#2006-09-27| 688.72
#2006-09-28| 692.07
#2006-09-29| 690.87
#2006-10-02| 702.91
#2006-10-03| 695.30
#2006-10-04| 687.67
#2006-10-05| 697.24
#2006-10-06| 696.18
#2006-10-09| 690.43
#2006-10-10| 694.15
#2006-10-11| 692.69
#2006-10-12| 698.97
#2006-10-13| 706.98
#2006-10-16| 712.61
#2006-10-17| 702.89
#2006-10-18| 701.54
#2006-10-19| 699.69
#2006-10-20| 700.74
#2006-10-23| 699.70
#2006-10-24| 703.12
#2006-10-25| 702.88
#2006-10-26| 709.50
#2006-10-27| 711.18
#2006-10-30| 704.87
#2006-10-31| 711.95
#2006-11-01| 711.73
#2006-11-02| 714.41
#2006-11-03| 721.43
#2006-11-06| 720.89
#2006-11-07| 728.05
#2006-11-08| 723.72
#2006-11-09| 730.03
#2006-11-10| 731.06
#2006-11-13| 730.34
#2006-11-14| 738.47
#2006-11-15| 738.41
#2006-11-16| 740.25
#2006-11-17| 738.23
#2006-11-20| 736.79
#2006-11-21| 741.33
#2006-11-22| 751.01
#2006-11-23| .
#2006-11-24| 759.88
#2006-11-27| 762.37
#2006-11-28| 755.16
#2006-11-29| 765.32
#2006-11-30| 776.87
#2006-12-01| 781.31
#2006-12-04| 782.28
#2006-12-05| 782.49
#2006-12-06| 783.80
#2006-12-07| 788.13
#2006-12-08| 781.31
#2006-12-11| 774.60
#2006-12-12| 761.16
#2006-12-13| 768.44
#2006-12-14| 774.90
#2006-12-15| 782.46
#2006-12-18| 786.41
#2006-12-19| 777.15
#2006-12-20| 785.42
#2006-12-21| 785.88
#2006-12-22| 787.79
#2006-12-25| .
#2006-12-26| 790.43
#2006-12-27| 795.17
#2006-12-28| 796.71
#2006-12-29| 802.55
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 813.52
#2007-01-04| 804.61
#2007-01-05| 792.51
#2007-01-08| 785.52
#2007-01-09| 783.60
#2007-01-10| 770.79
#2007-01-11| 773.32
#2007-01-12| 785.35
#2007-01-15| .
#2007-01-16| 787.50
#2007-01-17| 789.25
#2007-01-18| 795.34
#2007-01-19| 793.02
#2007-01-22| 798.42
#2007-01-23| 796.14
#2007-01-24| 808.00
#2007-01-25| 803.54
#2007-01-26| 795.42
#2007-01-29| 787.27
#2007-01-30| 791.37
#2007-01-31| 792.13
#2007-02-01| 798.85
#2007-02-02| 810.23
#2007-02-05| 815.28
#2007-02-06| 822.83
#2007-02-07| 819.97
#2007-02-08| 816.43
#2007-02-09| 813.15
#2007-02-12| 799.66
#2007-02-13| 800.57
#2007-02-14| 811.19
#2007-02-15| 820.89
#2007-02-16| 820.74
#2007-02-19| .
#2007-02-20| 819.34
#2007-02-21| 819.77
#2007-02-22| 826.87
#2007-02-23| 823.88
#2007-02-26| 821.86
#2007-02-27| 802.74
#2007-02-28| 790.62
#2007-03-01| 777.10
#2007-03-02| 774.00
#2007-03-05| 743.89
#2007-03-06| 759.78
#2007-03-07| 758.85
#2007-03-08| 774.53
#2007-03-09| 779.06
#2007-03-12| 779.13
#2007-03-13| 772.82
#2007-03-14| 752.80
#2007-03-15| 761.89
#2007-03-16| 765.03
#2007-03-19| 775.53
#2007-03-20| 783.20
#2007-03-21| 789.86
#2007-03-22| 799.77
#2007-03-23| 803.03
#2007-03-26| 799.95
#2007-03-27| 800.45
#2007-03-28| 787.89
#2007-03-29| 794.05
#2007-03-30| 800.60
#2007-04-02| 790.30
#2007-04-03| 800.25
#2007-04-04| 815.57
#2007-04-05| 821.63
#2007-04-06| .
#2007-04-09| 826.05
#2007-04-10| 830.83
#2007-04-11| 831.34
#2007-04-12| 827.36
#2007-04-13| 833.41
#2007-04-16| 841.91
#2007-04-17| 842.52
#2007-04-18| 842.27
#2007-04-19| 830.06
#2007-04-20| 843.68
#2007-04-23| 846.65
#2007-04-24| 848.64
#2007-04-25| 857.97
#2007-04-26| 856.56
#2007-04-27| 852.14
#2007-04-30| 843.21
#2007-05-01| 841.44
#2007-05-02| 846.68
#2007-05-03| 859.56
#2007-05-04| 871.39
#2007-05-07| 873.46
#2007-05-08| 866.79
#2007-05-09| 871.32
#2007-05-10| 869.93
#2007-05-11| 866.41
#2007-05-14| 872.97
#2007-05-15| 868.40
#2007-05-16| 879.28
#2007-05-17| 881.27
#2007-05-18| 880.50
#2007-05-21| 889.48
#2007-05-22| 898.01
#2007-05-23| 899.33
#2007-05-24| 890.16
#2007-05-25| 890.26
#2007-05-28| .
#2007-05-29| 903.08
#2007-05-30| 903.00
#2007-05-31| 906.33
#2007-06-01| 924.67
#2007-06-04| 925.86
#2007-06-05| 928.20
#2007-06-06| 917.97
#2007-06-07| 919.20
#2007-06-08| 908.96
#2007-06-11| 909.51
#2007-06-12| 916.07
#2007-06-13| 921.57
#2007-06-14| 945.92
#2007-06-15| 965.71
#2007-06-18| 986.46
#2007-06-19| 982.89
#2007-06-20| 986.80
#2007-06-21| 992.23
#2007-06-22| 985.11
#2007-06-25| 981.80
#2007-06-26| 980.34
#2007-06-27| 966.54
#2007-06-28| 984.11
#2007-06-29| 988.01
#2007-07-02|1010.74
#2007-07-03|1022.99
#2007-07-04| .
#2007-07-05|1022.23
#2007-07-06|1025.90
#2007-07-09|1044.39
#2007-07-10|1046.34
#2007-07-11|1039.38
#2007-07-12|1064.61
#2007-07-13|1077.52
#2007-07-16|1083.13
#2007-07-17|1088.41
#2007-07-18|1095.58
#2007-07-19|1102.18
#2007-07-20|1107.57
#2007-07-23|1123.66
#2007-07-24|1114.42
#2007-07-25|1108.77
#2007-07-26|1090.07
#2007-07-27|1035.46
#2007-07-30|1034.64
#2007-07-31|1063.53
#2007-08-01|1014.60
#2007-08-02|1017.59
#2007-08-03|1027.09
#2007-08-06|1008.80
#2007-08-07|1008.22
#2007-08-08|1036.66
#2007-08-09|1021.59
#2007-08-10| 978.63
#2007-08-13| 982.89
#2007-08-14| 965.67
#2007-08-15| 939.24
#2007-08-16| 873.24
#2007-08-17| 877.51
#2007-08-20| 928.13
#2007-08-21| 915.44
#2007-08-22| 938.44
#2007-08-23| 954.26
#2007-08-24| 949.95
#2007-08-27| 964.00
#2007-08-28| 958.33
#2007-08-29| 949.55
#2007-08-30| 960.53
#2007-08-31| 992.02
#2007-09-03| .
#2007-09-04| 988.93
#2007-09-05| 979.31
#2007-09-06| 991.42
#2007-09-07| 986.47
#2007-09-10| 971.73
#2007-09-11| 978.87
#2007-09-12| 981.60
#2007-09-13| 989.82
#2007-09-14|1000.71
#2007-09-17| 989.99
#2007-09-18| 995.10
#2007-09-19|1040.70
#2007-09-20|1038.13
#2007-09-21|1042.45
#2007-09-24|1048.56
#2007-09-25|1046.44
#2007-09-26|1062.45
#2007-09-27|1078.55
#2007-09-28|1084.31
#2007-10-01|1113.88
#2007-10-02|1133.89
#2007-10-03|1141.74
#2007-10-04|1136.97
#2007-10-05|1140.31
#2007-10-08|1151.38
#2007-10-09|1158.78
#2007-10-10|1163.97
#2007-10-11|1174.22
#2007-10-12|1144.15
#2007-10-15|1160.43
#2007-10-16|1147.13
#2007-10-17|1141.73
#2007-10-18|1141.18
#2007-10-19|1118.67
#2007-10-22|1096.45
#2007-10-23|1127.66
#2007-10-24|1130.15
#2007-10-25|1152.95
#2007-10-26|1181.43
#2007-10-29|1219.36
#2007-10-30|1211.63
#2007-10-31|1227.88
#2007-11-01|1205.83
#2007-11-02|1186.71
#2007-11-05|1176.76
#2007-11-06|1184.25
#2007-11-07|1187.93
#2007-11-08|1158.96
#2007-11-09|1157.23
#2007-11-12|1122.24
#2007-11-13|1131.29
#2007-11-14|1164.08
#2007-11-15|1156.72
#2007-11-16|1153.38
#2007-11-19|1150.84
#2007-11-20|1141.58
#2007-11-21|1093.92
#2007-11-22| .
#2007-11-23|1080.13
#2007-11-26|1099.24
#2007-11-27|1091.85
#2007-11-28|1095.93
#2007-11-29|1111.48
#2007-11-30|1139.68
#2007-12-03|1142.18
#2007-12-04|1142.85
#2007-12-05|1152.01
#2007-12-06|1161.83
#2007-12-07|1169.58
#2007-12-10|1157.05
#2007-12-11|1165.37
#2007-12-12|1163.51
#2007-12-13|1149.84
#2007-12-14|1138.87
#2007-12-17|1090.18
#2007-12-18|1088.91
#2007-12-19|1091.18
#2007-12-20|1080.96
#2007-12-21|1090.42
#2007-12-24|1121.50
#2007-12-25| .
#2007-12-26|1131.13
#2007-12-27|1140.70
#2007-12-28|1151.48
#2007-12-31|1154.10
#2008-01-01| .
#2008-01-02|1152.70
#2008-01-03|1147.14
#2008-01-04|1158.67
#2008-01-07|1143.54
#2008-01-08|1151.61
#2008-01-09|1165.91
#2008-01-10|1149.34
#2008-01-11|1138.98
#2008-01-14|1158.73
#2008-01-15|1167.11
#2008-01-16|1148.31
#2008-01-17|1145.08
#2008-01-18|1140.51
#2008-01-21| .
#2008-01-22|1020.76
#2008-01-23|1019.90
#2008-01-24|1053.19
#2008-01-25|1075.82
#2008-01-28|1048.68
#2008-01-29|1065.64
#2008-01-30|1045.22
#2008-01-31|1043.49
#2008-02-01|1067.77
#2008-02-04|1086.98
#2008-02-05|1089.04
#2008-02-06|1073.89
#2008-02-07|1063.65
#2008-02-08|1054.60
#2008-02-11|1031.32
#2008-02-12|1035.38
#2008-02-13|1047.77
#2008-02-14|1084.47
#2008-02-15|1086.17
#2008-02-18| .
#2008-02-19|1099.33
#2008-02-20|1074.77
#2008-02-21|1087.27
#2008-02-22|1086.76
#2008-02-25|1101.25
#2008-02-26|1108.72
#2008-02-27|1131.61
#2008-02-28|1135.75
#2008-02-29|1116.77
#2008-03-03|1075.13
#2008-03-04|1078.10
#2008-03-05|1081.62
#2008-03-06|1088.55
#2008-03-07|1050.73
#2008-03-10|1017.68
#2008-03-11|1040.35
#2008-03-12|1052.56
#2008-03-13|1024.34
#2008-03-14|1013.60
#2008-03-17| 964.61
#2008-03-18| 973.47
#2008-03-19| 980.43
#2008-03-20| 997.12
#2008-03-21| .
#2008-03-24|1059.35
#2008-03-25|1074.35
#2008-03-26|1087.49
#2008-03-27|1072.03
#2008-03-28|1078.36
#2008-03-31|1051.33
#2008-04-01|1051.17
#2008-04-02|1081.10
#2008-04-03|1077.67
#2008-04-04|1076.34
#2008-04-07|1087.82
#2008-04-08|1075.58
#2008-04-09|1080.10
#2008-04-10|1085.34
#2008-04-11|1094.37
#2008-04-14|1084.64
#2008-04-15|1090.31
#2008-04-16|1114.31
#2008-04-17|1120.90
#2008-04-18|1120.96
#2008-04-21|1123.04
#2008-04-22|1129.36
#2008-04-23|1126.78
#2008-04-24|1127.36
#2008-04-25|1134.52
#2008-04-28|1147.76
#2008-04-29|1130.53
#2008-04-30|1156.40
#2008-05-01|1159.49
#2008-05-02|1178.52
#2008-05-05|1157.01
#2008-05-06|1145.21
#2008-05-07|1139.87
#2008-05-08|1124.20
#2008-05-09|1108.08
#2008-05-12|1107.64
#2008-05-13|1112.47
#2008-05-14|1105.11
#2008-05-15|1125.77
#2008-05-16|1139.56
#2008-05-19|1149.37
#2008-05-20|1125.01
#2008-05-21|1115.37
#2008-05-22|1109.38
#2008-05-23|1099.75
#2008-05-26| .
#2008-05-27|1090.23
#2008-05-28|1091.15
#2008-05-29|1092.41
#2008-05-30|1110.21
#2008-06-02|1108.00
#2008-06-03|1088.11
#2008-06-04|1077.14
#2008-06-05|1085.90
#2008-06-06|1072.47
#2008-06-09|1050.12
#2008-06-10|1023.26
#2008-06-11|1020.15
#2008-06-12|1005.54
#2008-06-13|1011.20
#2008-06-16|1026.34
#2008-06-17|1045.64
#2008-06-18|1036.86
#2008-06-19|1017.04
#2008-06-20| 999.68
#2008-06-23| 994.66
#2008-06-24| 990.57
#2008-06-25|1006.13
#2008-06-26| 995.22
#2008-06-27| 963.32
#2008-06-30| 955.94
#2008-07-01| 926.92
#2008-07-02| 918.94
#2008-07-03| 902.36
#2008-07-04| .
#2008-07-07| 910.77
#2008-07-08| 891.18
#2008-07-09| 901.22
#2008-07-10| 905.18
#2008-07-11| 908.18
#2008-07-14| 894.20
#2008-07-15| 862.49
#2008-07-16| 860.09
#2008-07-17| 890.67
#2008-07-18| 890.29
#2008-07-21| 913.26
#2008-07-22| 916.44
#2008-07-23| 958.77
#2008-07-24| 959.21
#2008-07-25| 935.08
#2008-07-28| 934.98
#2008-07-29| 914.35
#2008-07-30| 936.91
#2008-07-31| 941.54
#2008-08-01| 943.47
#2008-08-04| 925.36
#2008-08-05| 924.49
#2008-08-06| 938.52
#2008-08-07| 929.02
#2008-08-08| 931.63
#2008-08-11| 935.87
#2008-08-12| 919.48
#2008-08-13| 907.57
#2008-08-14| 907.10
#2008-08-15| 894.91
#2008-08-18| 872.85
#2008-08-19| 862.48
#2008-08-20| 877.80
#2008-08-21| 863.18
#2008-08-22| 865.34
#2008-08-25| 863.27
#2008-08-26| 851.73
#2008-08-27| 865.85
#2008-08-28| 867.97
#2008-08-29| 875.52
#2008-09-01| .
#2008-09-02| 845.29
#2008-09-03| 836.92
#2008-09-04| 813.20
#2008-09-05| 793.29
#2008-09-08| 833.12
#2008-09-09| 815.42
#2008-09-10| 822.93
#2008-09-11| 797.78
#2008-09-12| 808.20
#2008-09-15| 768.03
#2008-09-16| 723.21
#2008-09-17| 715.62
#2008-09-18| 696.26
#2008-09-19| 753.01
#2008-09-22| 760.77
#2008-09-23| 749.29
#2008-09-24| 744.34
#2008-09-25| 749.65
#2008-09-26| 734.83
#2008-09-29| 700.92
#2008-09-30| 702.05
#2008-10-01| 708.10
#2008-10-02| 686.09
#2008-10-03| 665.65
#2008-10-06| 609.10
#2008-10-07| 595.36
#2008-10-08| 551.76
#2008-10-09| 559.63
#2008-10-10| 537.23
#2008-10-13| 571.23
#2008-10-14| 602.46
#2008-10-15| 567.29
#2008-10-16| 530.10
#2008-10-17| 524.07
#2008-10-20| 531.15
#2008-10-21| 522.83
#2008-10-22| 483.55
#2008-10-23| 455.82
#2008-10-24| 423.27
#2008-10-27| 403.81
#2008-10-28| 425.79
#2008-10-29| 438.53
#2008-10-30| 477.85
#2008-10-31| 501.36
#2008-11-03| 530.18
#2008-11-04| 552.42
#2008-11-05| 545.72
#2008-11-06| 506.26
#2008-11-07| 521.73
#2008-11-10| 528.09
#2008-11-11| 505.69
#2008-11-12| 483.54
#2008-11-13| 473.26
#2008-11-14| 471.23
#2008-11-17| 463.28
#2008-11-18| 447.50
#2008-11-19| 437.56
#2008-11-20| 414.95
#2008-11-21| 414.05
#2008-11-24| 425.23
#2008-11-25| 439.01
#2008-11-26| 454.23
#2008-11-27| .
#2008-11-28| 472.41
#2008-12-01| 468.97
#2008-12-02| 455.59
#2008-12-03| 455.23
#2008-12-04| 448.60
#2008-12-05| 445.46
#2008-12-08| 479.56
#2008-12-09| 485.87
#2008-12-10| 511.51
#2008-12-11| 517.88
#2008-12-12| 503.55
#2008-12-15| 512.63
#2008-12-16| 522.14
#2008-12-17| 529.57
#2008-12-18| 539.61
#2008-12-19| 533.87
#2008-12-22| 515.11
#2008-12-23| 498.99
#2008-12-24| 502.88
#2008-12-25| .
#2008-12-26| 501.67
#2008-12-29| 507.54
#2008-12-30| 524.80
#2008-12-31| 523.01
#2009-01-01| .
#2009-01-02| 535.63
#2009-01-05| 550.56
#2009-01-06| 557.49
#2009-01-07| 551.60
#2009-01-08| 532.30
#2009-01-09| 522.98
#2009-01-12| 504.47
#2009-01-13| 508.61
#2009-01-14| 504.39
#2009-01-15| 483.31
#2009-01-16| 488.93
#2009-01-19| .
#2009-01-20| 467.71
#2009-01-21| 466.23
#2009-01-22| 467.56
#2009-01-23| 463.65
#2009-01-26| 467.87
#2009-01-27| 471.43
#2009-01-28| 486.46
#2009-01-29| 485.09
#2009-01-30| 483.35
#2009-02-02| 467.66
#2009-02-03| 477.65
#2009-02-04| 484.05
#2009-02-05| 478.51
#2009-02-06| 496.07
#2009-02-09| 495.34
#2009-02-10| 492.23
#2009-02-11| 487.67
#2009-02-12| 477.99
#2009-02-13| 490.29
#2009-02-16| .
#2009-02-17| 459.74
#2009-02-18| 452.46
#2009-02-19| 451.96
#2009-02-20| 435.10
#2009-02-23| 437.64
#2009-02-24| 430.08
#2009-02-25| 434.05
#2009-02-26| 430.72
#2009-02-27| 428.70
#2009-03-02| 402.65
#2009-03-03| 401.87
#2009-03-04| 412.23
#2009-03-05| 411.38
#2009-03-06| 411.24
#2009-03-09| 410.09
#2009-03-10| 426.35
#2009-03-11| 438.44
#2009-03-12| 438.25
#2009-03-13| 450.36
#2009-03-16| 460.58
#2009-03-17| 472.34
#2009-03-18| 475.25
#2009-03-19| 487.70
#2009-03-20| 482.14
#2009-03-23| 505.00
#2009-03-24| 514.13
#2009-03-25| 523.26
#2009-03-26| 535.02
#2009-03-27| 530.11
#2009-03-30| 497.42
#2009-03-31| 503.50
#2009-04-01| 521.13
#2009-04-02| 554.95
#2009-04-03| 570.17
#2009-04-06| 584.44
#2009-04-07| 576.66
#2009-04-08| 562.96
#2009-04-09| 589.78
#2009-04-10| .
#2009-04-13| 601.54
#2009-04-14| 601.81
#2009-04-15| 600.06
#2009-04-16| 618.60
#2009-04-17| 606.37
#2009-04-20| 599.72
#2009-04-21| 599.67
#2009-04-22| 602.55
#2009-04-23| 605.22
#2009-04-24| 617.00
#2009-04-27| 597.89
#2009-04-28| 580.10
#2009-04-29| 599.96
#2009-04-30| 626.58
#2009-05-01| 626.04
#2009-05-04| 672.49
#2009-05-05| 683.88
#2009-05-06| 694.13
#2009-05-07| 700.60
#2009-05-08| 705.39
#2009-05-11| 716.53
#2009-05-12| 704.31
#2009-05-13| 699.95
#2009-05-14| 688.47
#2009-05-15| 706.81
#2009-05-18| 743.09
#2009-05-19| 765.40
#2009-05-20| 769.08
#2009-05-21| 756.20
#2009-05-22| 765.08
#2009-05-25| .
#2009-05-26| 752.39
#2009-05-27| 776.35
#2009-05-28| 784.54
#2009-05-29| 792.49
#2009-06-01| 820.64
#2009-06-02| 818.14
#2009-06-03| 807.90
#2009-06-04| 804.81
#2009-06-05| 802.69
#2009-06-08| 779.38
#2009-06-09| 768.85
#2009-06-10| 780.63
#2009-06-11| 786.66
#2009-06-12| 776.49
#2009-06-15| 755.91
#2009-06-16| 756.48
#2009-06-17| 748.46
#2009-06-18| 748.75
#2009-06-19| 761.22
#2009-06-22| 745.94
#2009-06-23| 731.26
#2009-06-24| 754.13
#2009-06-25| 769.28
#2009-06-26| 778.38
#2009-06-29| 778.08
#2009-06-30| 771.82
#2009-07-01| 789.23
#2009-07-02| 788.98
#2009-07-03| .
#2009-07-06| 777.55
#2009-07-07| 779.58
#2009-07-08| 763.43
#2009-07-09| 769.09
#2009-07-10| 759.39
#2009-07-13| 735.45
#2009-07-14| 751.62
#2009-07-15| 781.98
#2009-07-16| 788.34
#2009-07-17| 799.93
#2009-07-20| 821.05
#2009-07-21| 822.70
#2009-07-22| 819.49
#2009-07-23| 829.05
#2009-07-24| 827.81
#2009-07-27| 836.71
#2009-07-28| 839.84
#2009-07-29| 827.21
#2009-07-30| 835.33
#2009-07-31| 846.09
#2009-08-03| 864.08
#2009-08-04| 861.49
#2009-08-05| 850.43
#2009-08-06| 847.61
#2009-08-07| 850.49
#2009-08-10| 844.25
#2009-08-11| 830.64
#2009-08-12| 825.00
#2009-08-13| 840.64
#2009-08-14| 833.05
#2009-08-17| 803.33
#2009-08-18| 805.33
#2009-08-19| 805.20
#2009-08-20| 811.88
#2009-08-21| 813.91
#2009-08-24| 837.01
#2009-08-25| 826.79
#2009-08-26| 820.00
#2009-08-27| 810.97
#2009-08-28| 821.94
#2009-08-31| 811.70
#2009-09-01| 813.78
#2009-09-02| 805.42
#2009-09-03| 813.08
#2009-09-04| 828.89
#2009-09-07| .
#2009-09-08| 852.62
#2009-09-09| 851.77
#2009-09-10| 865.24
#2009-09-11| 873.72
#2009-09-14| 863.31
#2009-09-15| 870.87
#2009-09-16| 886.80
#2009-09-17| 897.84
#2009-09-18| 903.82
#2009-09-21| 898.27
#2009-09-22| 910.34
#2009-09-23| 900.75
#2009-09-24| 898.50
#2009-09-25| 905.91
#2009-09-28| 906.48
#2009-09-29| 916.92
#2009-09-30| 921.20
#2009-10-01| 922.92
#2009-10-02| 916.15
#2009-10-05| 923.26
#2009-10-06| 938.75
#2009-10-07| 940.76
#2009-10-08| 947.43
#2009-10-09| 953.12
#2009-10-12| 956.00
#2009-10-13| 953.72
#2009-10-14| 971.13
#2009-10-15| 976.54
#2009-10-16| 975.91
#2009-10-19| 977.62
#2009-10-20| 957.72
#2009-10-21| 949.65
#2009-10-22| 942.89
#2009-10-23| 943.54
#2009-10-26| 941.42
#2009-10-27| 919.89
#2009-10-28| 890.60
#2009-10-29| 892.79
#2009-10-30| 881.13
#2009-11-02| 874.16
#2009-11-03| 873.12
#2009-11-04| 904.98
#2009-11-05| 906.07
#2009-11-06| 912.40
#2009-11-09| 940.92
#2009-11-10| 937.06
#2009-11-11| 948.19
#2009-11-12| 931.08
#2009-11-13| 932.33
#2009-11-16| 949.36
#2009-11-17| 939.96
#2009-11-18| 937.11
#2009-11-19| 921.44
#2009-11-20| 920.27
#2009-11-23| 926.46
#2009-11-24| 926.22
#2009-11-25| 935.15
#2009-11-26| .
#2009-11-27| 894.23
#2009-11-30| 902.90
#2009-12-01| 925.53
#2009-12-02| 933.27
#2009-12-03| 934.21
#2009-12-04| 926.88
#2009-12-07| 930.56
#2009-12-08| 921.40
#2009-12-09| 911.68
#2009-12-10| 912.29
#2009-12-11| 924.29
#2009-12-14| 926.48
#2009-12-15| 922.20
#2009-12-16| 916.95
#2009-12-17| 899.92
#2009-12-18| 897.42
#2009-12-21| 896.35
#2009-12-22| 903.20
#2009-12-23| 909.39
#2009-12-24| 917.29
#2009-12-25| .
#2009-12-28| 927.08
#2009-12-29| 930.77
#2009-12-30| 935.23
#2009-12-31| 943.77
#2010-01-01| .
#2010-01-04| 965.16
#2010-01-05| 971.60
#2010-01-06| 982.84
#2010-01-07| 978.90
#2010-01-08| 981.16
#2010-01-11| 987.85
#2010-01-12| 976.65
#2010-01-13| 965.46
#2010-01-14| 963.99
#2010-01-15| 962.19
#2010-01-18| .
#2010-01-19| 961.01
#2010-01-20| 944.15
#2010-01-21| 928.56
#2010-01-22| 913.15
#2010-01-25| 905.04
#2010-01-26| 887.41
#2010-01-27| 872.77
#2010-01-28| 886.97
#2010-01-29| 883.62
#2010-02-01| 882.85
#2010-02-02| 886.90
#2010-02-03| 898.72
#2010-02-04| 868.14
#2010-02-05| 836.72
#2010-02-08| 833.69
#2010-02-09| 851.06
#2010-02-10| 853.30
#2010-02-11| 860.40
#2010-02-12| 858.95
#2010-02-15| .
#2010-02-16| 867.10
#2010-02-17| 878.35
#2010-02-18| 881.54
#2010-02-19| 878.56
#2010-02-22| 889.45
#2010-02-23| 882.73
#2010-02-24| 876.27
#2010-02-25| 863.31
#2010-02-26| 880.46
#2010-03-01| 890.49
#2010-03-02| 902.16
#2010-03-03| 915.59
#2010-03-04| 908.08
#2010-03-05| 922.90
#2010-03-08| 927.98
#2010-03-09| 930.45
#2010-03-10| 940.84
#2010-03-11| 934.06
#2010-03-12| 934.36
#2010-03-15| 921.95
#2010-03-16| 932.32
#2010-03-17| 944.11
#2010-03-18| 946.02
#2010-03-19| 942.05
#2010-03-22| 937.62
#2010-03-23| 940.81
#2010-03-24| 935.26
#2010-03-25| 931.80
#2010-03-26| 935.48
#2010-03-29| 949.46
#2010-03-30| 957.02
#2010-03-31| 959.33
#2010-04-01| 977.16
#2010-04-02| .
#2010-04-05| 984.12
#2010-04-06| 987.55
#2010-04-07| 985.79
#2010-04-08| 984.22
#2010-04-09| 993.97
#2010-04-12| 991.47
#2010-04-13| 980.33
#2010-04-14| 992.57
#2010-04-15| 993.25
#2010-04-16| 979.22
#2010-04-19| 958.77
#2010-04-20| 968.20
#2010-04-21| 973.41
#2010-04-22| 967.98
#2010-04-23| 969.36
#2010-04-26| 985.38
#2010-04-27| 971.56
#2010-04-28| 956.91
#2010-04-29| 971.55
#2010-04-30| 976.04
#2010-05-03| 967.22
#2010-05-04| 948.98
#2010-05-05| 931.69
#2010-05-06| 909.20
#2010-05-07| 887.73
#2010-05-10| 932.34
#2010-05-11| 921.18
#2010-05-12| 934.01
#2010-05-13| 948.56
#2010-05-14| 933.96
#2010-05-17| 920.32
#2010-05-18| 909.08
#2010-05-19| 877.35
#2010-05-20| 853.08
#2010-05-21| 856.51
#2010-05-24| 857.90
#2010-05-25| 821.01
#2010-05-26| 852.56
#2010-05-27| 867.36
#2010-05-28| 879.98
#2010-05-31| .
#2010-06-01| 872.16
#2010-06-02| 873.46
#2010-06-03| 890.28
#2010-06-04| 875.95
#2010-06-07| 852.22
#2010-06-08| 857.79
#2010-06-09| 858.26
#2010-06-10| 875.90
#2010-06-11| 890.38
#2010-06-14| 903.84
#2010-06-15| 911.49
#2010-06-16| 918.87
#2010-06-17| 923.51
#2010-06-18| 927.83
#2010-06-21| 948.13
#2010-06-22| 941.12
#2010-06-23| 934.70
#2010-06-24| 930.32
#2010-06-25| 930.07
#2010-06-28| 934.74
#2010-06-29| 907.62
#2010-06-30| 897.91
#2010-07-01| 893.00
#2010-07-02| 903.52
#2010-07-05| .
#2010-07-06| 917.37
#2010-07-07| 920.50
#2010-07-08| 932.99
#2010-07-09| 941.47
#2010-07-12| 942.64
#2010-07-13| 952.83
#2010-07-14| 960.12
#2010-07-15| 961.22
#2010-07-16| 954.00
#2010-07-19| 954.05
#2010-07-20| 953.56
#2010-07-21| 957.88
#2010-07-22| 963.87
#2010-07-23| 974.09
#2010-07-26| 975.79
#2010-07-27| 978.12
#2010-07-28| 984.14
#2010-07-29| 991.91
#2010-07-30| 994.29
#2010-08-02|1017.99
#2010-08-03|1014.39
#2010-08-04|1018.29
#2010-08-05|1018.15
#2010-08-06|1020.96
#2010-08-09|1035.00
#2010-08-10|1019.72
#2010-08-11| 999.46
#2010-08-12| 996.66
#2010-08-13|1000.64
#2010-08-16|1004.72
#2010-08-17|1013.04
#2010-08-18|1013.45
#2010-08-19|1011.83
#2010-08-20|1006.57
#2010-08-23|1009.58
#2010-08-24| 997.81
#2010-08-25| 983.67
#2010-08-26| 981.76
#2010-08-27| 991.35
#2010-08-30| 992.20
#2010-08-31| 992.07
#2010-09-01|1010.37
#2010-09-02|1014.60
#2010-09-03|1021.58
#2010-09-06| .
#2010-09-07|1022.79
#2010-09-08|1026.58
#2010-09-09|1030.43
#2010-09-10|1038.39
#2010-09-13|1068.05
#2010-09-14|1075.42
#2010-09-15|1083.29
#2010-09-16|1076.81
#2010-09-17|1078.74
#2010-09-20|1091.08
#2010-09-21|1093.39
#2010-09-22|1101.89
#2010-09-23|1102.74
#2010-09-24|1106.10
#2010-09-27|1114.60
#2010-09-28|1113.17
#2010-09-29|1116.02
#2010-09-30|1123.21
#2010-10-01|1138.42
#2010-10-04|1144.48
#2010-10-05|1155.66
#2010-10-06|1161.86
#2010-10-07|1159.83
#2010-10-08|1161.29
#2010-10-11|1173.23
#2010-10-12|1160.53
#2010-10-13|1184.06
#2010-10-14|1184.85
#2010-10-15|1180.96
#2010-10-18|1167.06
#2010-10-19|1144.05
#2010-10-20|1145.99
#2010-10-21|1143.04
#2010-10-22|1138.43
#2010-10-25|1150.53
#2010-10-26|1150.06
#2010-10-27|1132.99
#2010-10-28|1132.56
#2010-10-29|1138.17
#2010-11-01|1153.00
#2010-11-02|1154.25
#2010-11-03|1163.54
#2010-11-04|1188.30
#2010-11-05|1189.05
#2010-11-08|1179.54
#2010-11-09|1176.11
#2010-11-10|1165.68
#2010-11-11|1157.30
#2010-11-12|1139.14
#2010-11-15|1132.48
#2010-11-16|1113.27
#2010-11-17|1116.88
#2010-11-18|1132.63
#2010-11-19|1128.71
#2010-11-22|1127.46
#2010-11-23|1103.07
#2010-11-24|1104.81
#2010-11-25| .
#2010-11-26|1084.04
#2010-11-29|1079.14
#2010-11-30|1079.61
#2010-12-01|1105.16
#2010-12-02|1119.54
#2010-12-03|1124.61
#2010-12-06|1126.89
#2010-12-07|1128.54
#2010-12-08|1105.37
#2010-12-09|1091.51
#2010-12-10|1086.56
#2010-12-13|1103.02
#2010-12-14|1107.73
#2010-12-15|1101.84
#2010-12-16|1095.41
#2010-12-17|1101.48
#2010-12-20|1094.76
#2010-12-21|1107.47
#2010-12-22|1113.20
#2010-12-23|1117.09
#2010-12-24| .
#2010-12-27|1115.35
#2010-12-28|1118.36
#2010-12-29|1141.56
#2010-12-30|1156.39
#2010-12-31|1164.04
#2011-01-03|1176.67
#2011-01-04|1171.01
#2011-01-05|1153.73
#2011-01-06|1150.15
#2011-01-07|1132.30
#2011-01-10|1121.05
#2011-01-11|1124.96
#2011-01-12|1147.09
#2011-01-13|1139.37
#2011-01-14|1127.52
#2011-01-17| .
#2011-01-18|1129.23
#2011-01-19|1123.00
#2011-01-20|1114.37
#2011-01-21|1107.24
#2011-01-24|1120.39
#2011-01-25|1119.94
#2011-01-26|1118.35
#2011-01-27|1110.86
#2011-01-28|1090.24
#2011-01-31|1074.46
#2011-02-01|1082.54
#2011-02-02|1073.19
#2011-02-03|1069.23
#2011-02-04|1056.38
#2011-02-07|1057.42
#2011-02-08|1062.98
#2011-02-09|1052.69
#2011-02-10|1035.28
#2011-02-11|1044.32
#2011-02-14|1057.77
#2011-02-15|1053.52
#2011-02-16|1055.07
#2011-02-17|1066.79
#2011-02-18|1072.52
#2011-02-21| .
#2011-02-22|1046.10
#2011-02-23|1045.94
#2011-02-24|1034.92
#2011-02-25|1040.01
#2011-02-28|1044.60
#2011-03-01|1048.26
#2011-03-02|1051.39
#2011-03-03|1069.70
#2011-03-04|1082.99
#2011-03-07|1071.19
#2011-03-08|1075.29
#2011-03-09|1078.17
#2011-03-10|1063.12
#2011-03-11|1056.50
#2011-03-14|1057.11
#2011-03-15|1038.04
#2011-03-16|1039.57
#2011-03-17|1038.31
#2011-03-18|1047.40
#2011-03-21|1054.06
#2011-03-22|1067.70
#2011-03-23|1065.48
#2011-03-24|1072.14
#2011-03-25|1082.13
#2011-03-28|1080.67
#2011-03-29|1088.20
#2011-03-30|1111.24
#2011-03-31|1127.61
#2011-04-01|1146.79
#2011-04-04|1153.16
#2011-04-05|1156.57
#2011-04-06|1154.85
#2011-04-07|1161.64
#2011-04-08|1166.33
#2011-04-11|1151.10
#2011-04-12|1136.88
#2011-04-13|1141.50
#2011-04-14|1138.32
#2011-04-15|1140.26
#2011-04-18|1122.62
#2011-04-19|1126.75
#2011-04-20|1153.09
#2011-04-21|1164.51
#2011-04-22| .
#2011-04-25|1163.86
#2011-04-26|1160.36
#2011-04-27|1159.93
#2011-04-28|1155.49
#2011-04-29|1157.35
#2011-05-02|1155.10
#2011-05-03|1130.69
#2011-05-04|1118.90
#2011-05-05|1114.28
#2011-05-06|1123.98
#2011-05-09|1119.62
#2011-05-10|1123.47
#2011-05-11|1116.92
#2011-05-12|1100.41
#2011-05-13|1089.58
#2011-05-16|1079.44
#2011-05-17|1077.71
#2011-05-18|1083.67
#2011-05-19|1078.82
#2011-05-20|1079.14
#2011-05-23|1056.83
#2011-05-24|1070.23
#2011-05-25|1061.18
#2011-05-26|1074.46
#2011-05-27|1086.83
#2011-05-30| .
#2011-05-31|1116.73
#2011-06-01|1114.83
#2011-06-02|1113.26
#2011-06-03|1111.69
#2011-06-06|1107.27
#2011-06-07|1111.64
#2011-06-08|1105.09
#2011-06-09|1104.43
#2011-06-10|1093.51
#2011-06-13|1085.45
#2011-06-14|1090.75
#2011-06-15|1078.89
#2011-06-16|1060.29
#2011-06-17|1062.79
#2011-06-20|1050.26
#2011-06-21|1064.14
#2011-06-22|1069.51
#2011-06-23|1061.11
#2011-06-24|1072.88
#2011-06-27|1071.78
#2011-06-28|1084.98
#2011-06-29|1096.89
#2011-06-30|1109.12
#2011-07-01|1123.27
#2011-07-04| .
#2011-07-05|1126.33
#2011-07-06|1122.16
#2011-07-07|1130.32
#2011-07-08|1120.51
#2011-07-11|1097.10
#2011-07-12|1076.68
#2011-07-13|1089.96
#2011-07-14|1088.14
#2011-07-15|1090.83
#2011-07-18|1082.93
#2011-07-19|1093.09
#2011-07-20|1096.37
#2011-07-21|1103.32
#2011-07-22|1115.49
#2011-07-25|1114.39
#2011-07-26|1116.30
#2011-07-27|1101.90
#2011-07-28|1099.25
#2011-07-29|1096.20
#2011-08-01|1103.22
#2011-08-02|1079.42
#2011-08-03|1059.37
#2011-08-04|1028.46
#2011-08-05|1006.11
#2011-08-08| 950.71
#2011-08-09| 943.61
#2011-08-10| 959.87
#2011-08-11| 970.48
#2011-08-12| 970.36
#2011-08-15| 982.23
#2011-08-16| 982.98
#2011-08-17| 994.25
#2011-08-18| 959.92
#2011-08-19| 943.91
#2011-08-22| 940.89
#2011-08-23| 954.16
#2011-08-24| 949.55
#2011-08-25| 939.29
#2011-08-26| 942.50
#2011-08-29| 974.82
#2011-08-30| 984.54
#2011-08-31| 999.01
#2011-09-01|1013.01
#2011-09-02| 998.11
#2011-09-05| .
#2011-09-06| 963.82
#2011-09-07| 976.30
#2011-09-08| 976.84
#2011-09-09| 956.18
#2011-09-12| 935.52
#2011-09-13| 926.87
#2011-09-14| 913.61
#2011-09-15| 925.80
#2011-09-16| 943.65
#2011-09-19| 918.26
#2011-09-20| 924.01
#2011-09-21| 910.95
#2011-09-22| 856.75
#2011-09-23| 841.48
#2011-09-26| 833.20
#2011-09-27| 868.06
#2011-09-28| 862.80
#2011-09-29| 867.81
#2011-09-30| 856.78
#2011-10-03| 836.84
#2011-10-04| 820.39
#2011-10-05| 826.84
#2011-10-06| 849.19
#2011-10-07| 872.09
#2011-10-10| 893.63
#2011-10-11| 903.11
#2011-10-12| 912.69
#2011-10-13| 914.15
#2011-10-14| 922.98
#2011-10-17| 924.14
#2011-10-18| 914.30
#2011-10-19| 920.69
#2011-10-20| 890.45
#2011-10-21| 899.32
#2011-10-24| 919.72
#2011-10-25| 928.10
#2011-10-26| 930.48
#2011-10-27| 954.93
#2011-10-28| 978.86
#2011-10-31| 971.07
#2011-11-01| 944.14
#2011-11-02| 944.19
#2011-11-03| 944.16
#2011-11-04| 952.87
#2011-11-07| 953.19
#2011-11-08| 952.11
#2011-11-09| 939.74
#2011-11-10| 921.21
#2011-11-11| 933.09
#2011-11-14| 930.16
#2011-11-15| 919.48
#2011-11-16| 915.82
#2011-11-17| 906.17
#2011-11-18| 893.77
#2011-11-21| 865.11
#2011-11-22| 860.96
#2011-11-23| 834.50
#2011-11-24| .
#2011-11-25| 828.68
#2011-11-28| 852.86
#2011-11-29| 855.61
#2011-11-30| 881.85
#2011-12-01| 914.03
#2011-12-02| 920.52
#2011-12-05| 924.13
#2011-12-06| 915.22
#2011-12-07| 920.39
#2011-12-08| 905.00
#2011-12-09| 897.42
#2011-12-12| 880.24
#2011-12-13| 872.26
#2011-12-14| 855.63
#2011-12-15| 854.43
#2011-12-16| 860.07
#2011-12-19| 841.14
#2011-12-20| 851.45
#2011-12-21| 864.04
#2011-12-22| 867.71
#2011-12-23| 872.56
#2011-12-26| .
#2011-12-27| 869.67
#2011-12-28| 860.08
#2011-12-29| 862.27
#2011-12-30| 861.59
#2012-01-02| .
#2012-01-03| 882.07
#2012-01-04| 884.32
#2012-01-05| 882.23
#2012-01-06| 877.10
#2012-01-09| 880.44
#2012-01-10| 906.80
#2012-01-11| 907.14
#2012-01-12| 915.58
#2012-01-13| 912.48
#2012-01-16| .
#2012-01-17| 932.91
#2012-01-18| 945.28
#2012-01-19| 954.47
#2012-01-20| 960.94
#2012-01-23| 964.40
#2012-01-24| 963.64
#2012-01-25| 966.05
#2012-01-26| 981.16
#2012-01-27| 985.23
#2012-01-30| 977.49
#2012-01-31| 994.07
#2012-02-01|1011.10
#2012-02-02|1023.94
#2012-02-03|1037.43
#2012-02-06|1039.45
#2012-02-07|1040.30
#2012-02-08|1057.00
#2012-02-09|1053.85
#2012-02-10|1041.25
#2012-02-13|1058.01
#2012-02-14|1052.76
#2012-02-15|1061.89
#2012-02-16|1056.02
#2012-02-17|1066.50
#2012-02-20| .
#2012-02-21|1066.70
#2012-02-22|1062.47
#2012-02-23|1059.07
#2012-02-24|1058.54
#2012-02-27|1047.33
#2012-02-28|1066.13
#2012-02-29|1068.77
#2012-03-01|1073.08
#2012-03-02|1074.91
#2012-03-05|1059.77
#2012-03-06|1035.86
#2012-03-07|1032.47
#2012-03-08|1043.85
#2012-03-09|1056.44
#2012-03-12|1039.21
#2012-03-13|1055.52
#2012-03-14|1051.53
#2012-03-15|1045.02
#2012-03-16|1043.50
#2012-03-19|1038.39
#2012-03-20|1029.68
#2012-03-21|1028.81
#2012-03-22|1014.18
#2012-03-23|1017.37
#2012-03-26|1014.75
#2012-03-27|1024.89
#2012-03-28|1012.29
#2012-03-29| 996.25
#2012-03-30|1005.60
#2012-04-02|1012.37
#2012-04-03|1017.40
#2012-04-04|1000.57
#2012-04-05| 996.82
#2012-04-06| .
#2012-04-09| 984.07
#2012-04-10| 977.68
#2012-04-11| 974.47
#2012-04-12| 988.81
#2012-04-13| 983.16
#2012-04-16| 978.20
#2012-04-17| 979.45
#2012-04-18| 974.41
#2012-04-19| 972.76
#2012-04-20| 969.83
#2012-04-23| 959.43
#2012-04-24| 958.35
#2012-04-25| 951.16
#2012-04-26| 955.42
#2012-04-27| 955.96
#2012-04-30| 959.43
#2012-05-01| 957.32
#2012-05-02| 960.74
#2012-05-03| 954.27
#2012-05-04| 946.92
#2012-05-07| 945.83
#2012-05-08| 937.38
#2012-05-09| 920.80
#2012-05-10| 924.89
#2012-05-11| 923.93
#2012-05-14| 898.94
#2012-05-15| 893.75
#2012-05-16| 874.42
#2012-05-17| 872.41
#2012-05-18| 859.94
#2012-05-21| 863.82
#2012-05-22| 863.43
#2012-05-23| 841.26
#2012-05-24| 855.19
#2012-05-25| 862.94
#2012-05-28| .
#2012-05-29| 875.99
#2012-05-30| 862.01
#2012-05-31| 870.12
#2012-06-01| 854.34
#2012-06-04| 847.55
#2012-06-05| 851.50
#2012-06-06| 869.83
#2012-06-07| 874.94
#2012-06-08| 873.29
#2012-06-11| 876.01
#2012-06-12| 878.72
#2012-06-13| 882.63
#2012-06-14| 875.74
#2012-06-15| 883.45
#2012-06-18| 882.11
#2012-06-19| 891.67
#2012-06-20| 895.57
#2012-06-21| 883.60
#2012-06-22| 873.13
#2012-06-25| 863.28
#2012-06-26| 865.82
#2012-06-27| 868.71
#2012-06-28| 865.35
#2012-06-29| 901.10
#2012-07-02| 912.51
#2012-07-03| 930.01
#2012-07-04| .
#2012-07-05| 930.26
#2012-07-06| 923.70
#2012-07-09| 915.47
#2012-07-10| 914.34
#2012-07-11| 914.00
#2012-07-12| 903.98
#2012-07-13| 916.03
#2012-07-16| 914.81
#2012-07-17| 918.05
#2012-07-18| 919.65
#2012-07-19| 928.15
#2012-07-20| 917.33
#2012-07-23| 893.06
#2012-07-24| 894.69
#2012-07-25| 891.66
#2012-07-26| 904.07
#2012-07-27| 924.23
#2012-07-30| 927.53
#2012-07-31| 924.05
#2012-08-01| 929.51
#2012-08-02| 919.54
#2012-08-03| 933.24
#2012-08-06| 943.23
#2012-08-07| 946.95
#2012-08-08| 947.95
#2012-08-09| 951.82
#2012-08-10| 951.94
#2012-08-13| 950.43
#2012-08-14| 945.00
#2012-08-15| 945.97
#2012-08-16| 951.64
#2012-08-17| 950.55
#2012-08-20| 950.42
#2012-08-21| 955.65
#2012-08-22| 950.63
#2012-08-23| 949.58
#2012-08-24| 944.00
#2012-08-27| 938.59
#2012-08-28| 931.49
#2012-08-29| 923.36
#2012-08-30| 920.79
#2012-08-31| 924.50
#2012-09-03| .
#2012-09-04| 923.69
#2012-09-05| 922.38
#2012-09-06| 932.24
#2012-09-07| 943.34
#2012-09-10| 944.01
#2012-09-11| 950.69
#2012-09-12| 954.62
#2012-09-13| 955.68
#2012-09-14| 994.15
#2012-09-17| 997.83
#2012-09-18| 998.08
#2012-09-19|1000.17
#2012-09-20| 991.59
#2012-09-21|1004.85
#2012-09-24|1000.49
#2012-09-25| 994.36
#2012-09-26| 983.90
#2012-09-27| 985.53
#2012-09-28| 983.36
#2012-10-01| 983.58
#2012-10-02| 983.85
#2012-10-03| 984.54
#2012-10-04| 992.98
#2012-10-05| 988.81
#2012-10-08| 979.22
#2012-10-09| 976.29
#2012-10-10| 967.72
#2012-10-11| 975.30
#2012-10-12| 973.38
#2012-10-15| 972.47
#2012-10-16| 978.95
#2012-10-17| 988.37
#2012-10-18| 990.15
#2012-10-19| 983.20
#2012-10-22| 983.83
#2012-10-23| 970.02
#2012-10-24| 974.35
#2012-10-25| 984.17
#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|1028.08
#2012-12-11|1042.07
#2012-12-12|1042.74
#2012-12-13|1044.58
#2012-12-14|1046.40
#2012-12-17|1041.63
#2012-12-18|1050.77
#2012-12-19|1061.45
#2012-12-20|1061.42
#2012-12-21|1052.94
#2012-12-24|1053.37
#2012-12-25|1054.11
#2012-12-26|1061.82
#2012-12-27|1063.68
#2012-12-28|1075.83
#2012-12-31|1074.52
#2013-01-01|1076.60
#2013-01-02|1099.49
#2013-01-03|1104.88
#2013-01-04|1096.99
#2013-01-07|1095.09
#2013-01-08|1091.99
#2013-01-09|1093.38
#2013-01-10|1095.64
#2013-01-11|1087.10
#2013-01-14|1100.62
#2013-01-15|1087.01
#2013-01-16|1079.16
#2013-01-17|1089.26
#2013-01-18|1098.15
#2013-01-21|1097.19
#2013-01-22|1097.18
#2013-01-23|1093.33
#2013-01-24|1085.33
#2013-01-25|1087.83
#2013-01-28|1081.26
#2013-01-29|1092.68
#2013-01-30|1090.82
#2013-01-31|1092.27
#2013-02-01|1097.37
#2013-02-04|1097.03
#2013-02-05|1098.47
#2013-02-06|1092.91
#2013-02-07|1088.94
#2013-02-08|1086.50
#2013-02-11|1081.42
#2013-02-12|1081.50
#2013-02-13|1090.16
#2013-02-14|1089.36
#2013-02-15|1097.00
#2013-02-18|1096.19
#2013-02-19|1094.88
#2013-02-20|1093.12
#2013-02-21|1075.07
#2013-02-22|1080.86
#2013-02-25|1083.45
#2013-02-26|1068.12
#2013-02-27|1074.70
#2013-02-28|1076.07
#2013-03-01|1074.09
#2013-03-04|1063.83
#2013-03-05|1074.86
#2013-03-06|1089.61
#2013-03-07|1091.60
#2013-03-08|1111.40
#2013-03-11|1108.56
#2013-03-12|1094.63
#2013-03-13|1082.93
#2013-03-14|1081.08
#2013-03-15|1082.18
#2013-03-18|1069.84
#2013-03-19|1059.22
#2013-03-20|1056.16
#2013-03-21|1052.96
#2013-03-22|1050.27
#2013-03-25|1053.89
#2013-03-26|1062.50
#2013-03-27|1060.53
#2013-03-28|1067.52
#2013-03-29|1070.61
#2013-04-01|1068.09
#2013-04-02|1062.38
#2013-04-03|1058.78
#2013-04-04|1048.48
#2013-04-05|1044.46
#2013-04-08|1041.33
#2013-04-09|1048.35
#2013-04-10|1061.16
#2013-04-11|1063.23
#2013-04-12|1057.10
#2013-04-15|1048.82
#2013-04-16|1056.98
#2013-04-17|1045.78
#2013-04-18|1047.71
#2013-04-19|1060.37
#2013-04-22|1063.31
#2013-04-23|1062.53
#2013-04-24|1067.87
#2013-04-25|1086.40
#2013-04-26|1081.63
#2013-04-29|1079.65
#2013-04-30|1091.67
#2013-05-01|1090.88
#2013-05-02|1096.47
#2013-05-03|1100.26
#2013-05-06|1101.74
#2013-05-07|1109.18
#2013-05-08|1123.60
#2013-05-09|1121.79
#2013-05-10|1111.08
#2013-05-13|1102.98
#2013-05-14|1106.86
#2013-05-15|1115.28
#2013-05-16|1116.89
#2013-05-17|1111.14
#2013-05-20|1111.14
#2013-05-21|1109.64
#2013-05-22|1113.27
#2013-05-23|1093.38
#2013-05-24|1097.40
#2013-05-27|1103.95
#2013-05-28|1103.29
#2013-05-29|1088.27
#2013-05-30|1081.32
#2013-05-31|1067.38
#2013-06-03|1051.86
#2013-06-04|1056.39
#2013-06-05|1041.01
#2013-06-06|1034.87
#2013-06-07|1031.87
#2013-06-10|1018.85
#2013-06-11|1000.89
#2013-06-12| 999.60
#2013-06-13| 994.24
#2013-06-14|1006.08
#2013-06-17|1009.90
#2013-06-18|1001.84
#2013-06-19| 993.86
#2013-06-20| 947.79
#2013-06-21| 943.79
#2013-06-24| 928.07
#2013-06-25| 930.09
#2013-06-26| 936.25
#2013-06-27| 956.33
#2013-06-28| 973.13
#2013-07-01| 983.00
#2013-07-02| 966.98
#2013-07-03| 942.57
#2013-07-04| 951.63
#2013-07-05| 943.91
#2013-07-08| 931.38
#2013-07-09| 940.43
#2013-07-10| 939.61
#2013-07-11| 963.65
#2013-07-12| 963.20
#2013-07-15| 976.86
#2013-07-16| 974.02
#2013-07-17| 975.74
#2013-07-18| 978.80
#2013-07-19| 965.33
#2013-07-22| 977.92
#2013-07-23| 986.39
#2013-07-24| 979.87
#2013-07-25| 974.89
#2013-07-26| 975.02
#2013-07-29| 964.65
#2013-07-30| 960.05
#2013-07-31| 948.94
#2013-08-01| 960.16
#2013-08-02| 956.01
#2013-08-05| 956.66
#2013-08-06| 938.75
#2013-08-07| 930.46
#2013-08-08| 944.85
#2013-08-09| 946.50
#2013-08-12| 953.25
#2013-08-13| 959.49
#2013-08-14| 954.42
#2013-08-15| 942.98
#2013-08-16| 931.98
#2013-08-19| 910.72
#2013-08-20| 901.36
#2013-08-21| 898.44
#2013-08-22| 887.05
#2013-08-23| 907.78
#2013-08-26| 906.16
#2013-08-27| 874.43
#2013-08-28| 865.26
#2013-08-29| 879.66
#2013-08-30| 891.99
#2013-09-02| 899.37
#2013-09-03| 885.24
#2013-09-04| 897.48
#2013-09-05| 910.77
#2013-09-06| 924.46
#2013-09-09| 938.53
#2013-09-10| 960.46
#2013-09-11| 962.53
#2013-09-12| 965.04
#2013-09-13| 964.06
#2013-09-16| 976.04
#2013-09-17| 976.24
#2013-09-18| 982.42
#2013-09-19|1008.44
#2013-09-20| 993.13
#2013-09-23| 991.78
#2013-09-24| 987.88
#2013-09-25| 983.20
#2013-09-26| 979.74
#2013-09-27| 977.99
#2013-09-30| 968.28
#2013-10-01| 983.56
#2013-10-02| 981.57
#2013-10-03| 991.74
#2013-10-04| 995.68
#2013-10-07| 995.52
#2013-10-08| 992.04
#2013-10-09| 993.95
#2013-10-10| 999.66
#2013-10-11|1007.78
#2013-10-14|1006.48
#2013-10-15|1007.22
#2013-10-16|1013.07
#2013-10-17|1016.91
#2013-10-18|1025.84
#2013-10-21|1026.54
#2013-10-22|1027.79
#2013-10-23|1021.58
#2013-10-24|1020.88
#2013-10-25|1016.19
#2013-10-28|1020.40
#2013-10-29|1031.03
#2013-10-30|1033.21
#2013-10-31|1026.87
#2013-11-01|1015.55
#2013-11-04|1017.60
#2013-11-05|1004.00
#2013-11-06| 998.84
#2013-11-07| 992.11
#2013-11-08| 971.07
#2013-11-11| 964.48
#2013-11-12| 958.30
#2013-11-13| 959.09
#2013-11-14| 966.72
#2013-11-15| 973.25
#2013-11-18| 994.91
#2013-11-19| 993.47
#2013-11-20| 989.06
#2013-11-21| 973.14
#2013-11-22| 981.14
#2013-11-25| 985.35
#2013-11-26| 981.52
#2013-11-27| 980.88
#2013-11-28| 985.25
#2013-11-29| 990.56
#2013-12-02| 987.34
#2013-12-03| 978.68
#2013-12-04| 970.00
#2013-12-05| 974.03
#2013-12-06| 978.50
#2013-12-09| 987.35
#2013-12-10| 984.92
#2013-12-11| 978.00
#2013-12-12| 969.07
#2013-12-13| 970.52
#2013-12-16| 965.62
#2013-12-17| 964.59
#2013-12-18| 969.92
#2013-12-19| 961.73
#2013-12-20| 962.02
#2013-12-23| 963.56
#2013-12-24| 967.45
#2013-12-25| 966.10
#2013-12-26| 962.72
#2013-12-27| 965.44
#2013-12-30| 973.54
#2013-12-31| 974.11
#2014-01-01| 973.71
#2014-01-02| 959.48
#2014-01-03| 960.05
#2014-01-06| 955.08
#2014-01-07| 954.80
#2014-01-08| 956.55
#2014-01-09| 948.21
#2014-01-10| 951.18
#2014-01-13| 959.63
#2014-01-14| 955.74
#2014-01-15| 960.33
#2014-01-16| 955.18
#2014-01-17| 948.64
#2014-01-20| 945.87
#2014-01-21| 941.55
#2014-01-22| 945.29
#2014-01-23| 931.35
#2014-01-24| 915.46
#2014-01-27| 900.66
#2014-01-28| 902.70
#2014-01-29| 899.40
#2014-01-30| 898.21
#2014-01-31| 899.25
#2014-02-03| 884.45
#2014-02-04| 886.84
#2014-02-05| 885.83
#2014-02-06| 899.53
#2014-02-07| 903.99
#2014-02-10| 898.08
#2014-02-11| 908.07
#2014-02-12| 914.53
#2014-02-13| 904.00
#2014-02-14| 914.30
#2014-02-17| 919.20
#2014-02-18| 917.25
#2014-02-19| 918.27
#2014-02-20| 911.25
#2014-02-21| 916.78
#2014-02-24| 923.03
#2014-02-25| 918.78
#2014-02-26| 916.28
#2014-02-27| 924.28
#2014-02-28| 929.02
#2014-03-03| 920.70
#2014-03-04| 926.32
#2014-03-05| 932.83
#2014-03-06| 950.58
#2014-03-07| 947.13
#2014-03-10| 946.15
#2014-03-11| 948.12
#2014-03-12| 941.04
#2014-03-13| 944.62
#2014-03-14| 936.20
#2014-03-17| 940.28
#2014-03-18| 950.66
#2014-03-19| 958.77
#2014-03-20| 952.34
#2014-03-21| 955.03
#2014-03-24| 965.50
#2014-03-25| 977.35
#2014-03-26| 985.12
#2014-03-27| 996.73
#2014-03-28|1006.19
#2014-03-31|1017.10
#2014-04-01|1019.71
#2014-04-02|1033.64
#2014-04-03|1028.51
#2014-04-04|1030.83
#2014-04-07|1036.03
#2014-04-08|1042.59
#2014-04-09|1051.50
#2014-04-10|1061.94
#2014-04-11|1058.64
#2014-04-14|1054.60
#2014-04-15|1035.33
#2014-04-16|1034.89
#2014-04-17|1045.80
#2014-04-18|1047.49
#2014-04-21|1045.43
#2014-04-22|1046.60
#2014-04-23|1045.20
#2014-04-24|1049.38
#2014-04-25|1043.31
#2014-04-28|1039.02
#2014-04-29|1047.24
#2014-04-30|1050.67
#2014-05-01|1051.57
#2014-05-02|1062.49
#2014-05-05|1058.43
#2014-05-06|1060.45
#2014-05-07|1055.49
#2014-05-08|1058.67
#2014-05-09|1065.80
#2014-05-12|1072.45
#2014-05-13|1078.45
#2014-05-14|1079.84
#2014-05-15|1078.61
#2014-05-16|1086.63
#2014-05-19|1100.56
#2014-05-20|1092.03
#2014-05-21|1094.74
#2014-05-22|1102.63
#2014-05-23|1110.68
#2014-05-26|1103.77
#2014-05-27|1089.44
#2014-05-28|1095.92
#2014-05-29|1094.70
#2014-05-30|1080.33
#2014-06-02|1082.38
#2014-06-03|1086.95
#2014-06-04|1081.84
#2014-06-05|1087.96
#2014-06-06|1109.94
#2014-06-09|1123.75
#2014-06-10|1133.59
#2014-06-11|1135.78
#2014-06-12|1141.88
#2014-06-13|1134.91
#2014-06-16|1130.48
#2014-06-17|1124.80
#2014-06-18|1125.34
#2014-06-19|1135.16
#2014-06-20|1129.19
#2014-06-23|1134.25
#2014-06-24|1144.44
#2014-06-25|1138.57
#2014-06-26|1136.15
#2014-06-27|1136.28
#2014-06-30|1140.58
#2014-07-01|1139.73
#2014-07-02|1150.37
#2014-07-03|1147.12
#2014-07-04|1153.06
#2014-07-07|1156.61
#2014-07-08|1153.41
#2014-07-09|1151.78
#2014-07-10|1159.51
#2014-07-11|1154.19
#2014-07-14|1163.62
#2014-07-15|1162.20
#2014-07-16|1159.20
#2014-07-17|1156.93
#2014-07-18|1165.84
#2014-07-21|1177.40
#2014-07-22|1196.30
#2014-07-23|1195.16
#2014-07-24|1199.64
#2014-07-25|1203.24
#2014-07-28|1208.55
#2014-07-29|1204.32
#2014-07-30|1200.86
#2014-07-31|1183.55
#2014-08-01|1172.49
#2014-08-04|1181.34
#2014-08-05|1178.13
#2014-08-06|1166.64
#2014-08-07|1162.24
#2014-08-08|1152.13
#2014-08-11|1180.51
#2014-08-12|1195.97
#2014-08-13|1196.58
#2014-08-14|1198.77
#2014-08-15|1201.19
#2014-08-18|1205.30
#2014-08-19|1212.07
#2014-08-20|1205.18
#2014-08-21|1200.13
#2014-08-22|1195.31
#2014-08-25|1205.46
#2014-08-26|1209.03
#2014-08-27|1222.31
#2014-08-28|1219.42
#2014-08-29|1227.83
#2014-09-01|1230.17
#2014-09-02|1228.87
#2014-09-03|1238.65
#2014-09-04|1240.00
#2014-09-05|1236.28
#2014-09-08|1230.77
#2014-09-09|1217.46
#2014-09-10|1202.31
#2014-09-11|1199.92
#2014-09-12|1186.08
#2014-09-15|1179.83
#2014-09-16|1180.16
#2014-09-17|1184.77
#2014-09-18|1184.34
#2014-09-19|1183.18
#2014-09-22|1172.21
#2014-09-23|1163.46
#2014-09-24|1160.12
#2014-09-25|1145.95
#2014-09-26|1143.18
#2014-09-29|1124.45
#2014-09-30|1120.40
#2014-10-01|1104.23
#2014-10-02|1105.79
#2014-10-03|1110.16
#2014-10-06|1136.47
#2014-10-07|1136.37
#2014-10-08|1126.50
#2014-10-09|1144.48
#2014-10-10|1115.30
#2014-10-13|1130.32
#2014-10-14|1126.57
#2014-10-15|1109.62
#2014-10-16|1081.89
#2014-10-17|1104.05
#2014-10-20|1106.62
#2014-10-21|1102.84
#2014-10-22|1114.35
#2014-10-23|1101.02
#2014-10-24|1108.59
#2014-10-27|1097.39
#2014-10-28|1125.01
#2014-10-29|1130.38
#2014-10-30|1142.27
#2014-10-31|1160.30
#2014-11-03|1158.50
#2014-11-04|1157.38
#2014-11-05|1149.43
#2014-11-06|1134.05
#2014-11-07|1137.42
#2014-11-10|1141.63
#2014-11-11|1142.99
#2014-11-12|1155.01
#2014-11-13|1141.94
#2014-11-14|1136.28
#2014-11-17|1135.45
#2014-11-18|1139.04
#2014-11-19|1147.75
#2014-11-20|1151.59
#2014-11-21|1174.37
#2014-11-24|1178.60
#2014-11-25|1179.84
#2014-11-26|1184.23
#2014-11-27|1181.17
#2014-11-28|1177.27
#2014-12-01|1152.15
#2014-12-02|1150.15
#2014-12-03|1156.88
#2014-12-04|1156.47
#2014-12-05|1160.24
#2014-12-08|1154.35
#2014-12-09|1139.89
#2014-12-10|1134.88
#2014-12-11|1117.94
#2014-12-12|1102.20
#2014-12-15|1097.79
#2014-12-16|1078.56
#2014-12-17|1090.42
#2014-12-18|1102.55
#2014-12-19|1111.09
#2014-12-22|1125.43
#2014-12-23|1115.00
#2014-12-24|1110.32
#2014-12-25|1110.21
#2014-12-26|1113.23
#2014-12-29|1117.02
#2014-12-30|1123.50
#2014-12-31|1129.17
#2015-01-01|1128.31
#2015-01-02|1126.54
#2015-01-05|1105.09
#2015-01-06|1087.89
#2015-01-07|1097.08
#2015-01-08|1118.45
#2015-01-09|1122.02
#2015-01-12|1117.48
#2015-01-13|1115.91
#2015-01-14|1118.31
#2015-01-15|1133.74
#2015-01-16|1138.42
#2015-01-19|1118.27
#2015-01-20|1136.92
#2015-01-21|1158.42
#2015-01-22|1168.52
#2015-01-23|1171.39
#2015-01-26|1163.57
#2015-01-27|1176.92
#2015-01-28|1179.79
#2015-01-29|1163.07
#2015-01-30|1142.24
#2015-02-02|1143.06
#2015-02-03|1149.22
#2015-02-04|1149.45
#2015-02-05|1152.87
#2015-02-06|1154.39
#2015-02-09|1144.03
#2015-02-10|1135.91
#2015-02-11|1125.70
#2015-02-12|1138.18
#2015-02-13|1155.87
#2015-02-16|1155.95
#2015-02-17|1155.06
#2015-02-18|1165.95
#2015-02-19|1166.63
#2015-02-20|1161.47
#2015-02-23|1159.58
#2015-02-24|1165.94
#2015-02-25|1176.31
#2015-02-26|1181.08
#2015-02-27|1184.34
#2015-03-02|1178.21
#2015-03-03|1180.75
#2015-03-04|1165.13
#2015-03-05|1166.94
#2015-03-06|1161.57
#2015-03-09|1133.53
#2015-03-10|1112.07
#2015-03-11|1113.53
#2015-03-12|1120.45
#2015-03-13|1101.85
#2015-03-16|1103.94
#2015-03-17|1122.96
#2015-03-18|1132.60
#2015-03-19|1135.85
#2015-03-20|1145.43
#2015-03-23|1157.78
#2015-03-24|1161.53
#2015-03-25|1155.33
#2015-03-26|1137.33
#2015-03-27|1127.51
#2015-03-30|1163.84
#2015-03-31|1169.27
#2015-04-01|1195.86
#2015-04-02|1204.53
#2015-04-03|1221.66
#2015-04-06|1228.63
#2015-04-07|1225.67
#2015-04-08|1243.53
#2015-04-09|1256.15
#2015-04-10|1265.02
#2015-04-13|1256.14
#2015-04-14|1248.34
#2015-04-15|1246.79
#2015-04-16|1261.50
#2015-04-17|1250.90
#2015-04-20|1227.87
#2015-04-21|1234.01
#2015-04-22|1253.57
#2015-04-23|1259.10
#2015-04-24|1258.45
#2015-04-27|1261.87
#2015-04-28|1271.87
#2015-04-29|1261.76
#2015-04-30|1250.63
#2015-05-01|1248.61
#2015-05-04|1242.31
#2015-05-05|1240.53
#2015-05-06|1219.27
#2015-05-07|1196.76
#2015-05-08|1225.12
#2015-05-11|1233.75
#2015-05-12|1215.36
#2015-05-13|1225.35
#2015-05-14|1225.35
#2015-05-15|1236.07
#2015-05-18|1241.24
#2015-05-19|1239.45
#2015-05-20|1247.80
#2015-05-21|1244.29
#2015-05-22|1249.29
#2015-05-25|1237.36
#2015-05-26|1223.84
#2015-05-27|1215.71
#2015-05-28|1205.93
#2015-05-29|1200.44
#2015-06-01|1201.72
#2015-06-02|1193.84
#2015-06-03|1192.83
#2015-06-04|1186.84
#2015-06-05|1175.75
#2015-06-08|1175.62
#2015-06-09|1171.72
#2015-06-10|1181.86
#2015-06-11|1164.99
#2015-06-12|1174.07
#2015-06-15|1170.57
#2015-06-16|1163.55
#2015-06-17|1169.50
#2015-06-18|1182.71
#2015-06-19|1185.40
#2015-06-22|1201.61
#2015-06-23|1208.00
#2015-06-24|1207.65
#2015-06-25|1216.09
#2015-06-26|1206.93
#2015-06-29|1177.07
#2015-06-30|1199.85
#2015-07-01|1204.40
#2015-07-02|1203.50
#2015-07-03|1198.11
#2015-07-06|1170.39
#2015-07-07|1153.27
#2015-07-08|1122.19
#2015-07-09|1137.70
#2015-07-10|1154.24
#2015-07-13|1171.07
#2015-07-14|1172.36
#2015-07-15|1174.06
#2015-07-16|1183.71
#2015-07-17|1182.03
#2015-07-20|1170.40
#2015-07-21|1169.52
#2015-07-22|1167.85
#2015-07-23|1157.55
#2015-07-24|1142.24
#2015-07-27|1113.26
#2015-07-28|1108.40
#2015-07-29|1121.95
#2015-07-30|1117.12
#2015-07-31|1123.34
#2015-08-03|1112.71
#2015-08-04|1111.98
#2015-08-05|1107.00
#2015-08-06|1102.98
#2015-08-07|1101.57
#2015-08-10|1109.61
#2015-08-11|1089.98
#2015-08-12|1062.95
#2015-08-13|1062.67
#2015-08-14|1076.98
#2015-08-17|1065.14
#2015-08-18|1053.58
#2015-08-19|1040.50
#2015-08-20|1026.28
#2015-08-21| 997.57
#2015-08-24| 938.93
#2015-08-25| 954.77
#2015-08-26| 948.31
#2015-08-27| 990.12
#2015-08-28| 993.70
#2015-08-31| 979.57
#2015-09-01| 954.99
#2015-09-02| 943.56
#2015-09-03| 954.85
#2015-09-04| 936.00
#2015-09-07| 927.05
#2015-09-08| 939.95
#2015-09-09| 965.12
#2015-09-10| 958.62
#2015-09-11| 961.70
#2015-09-14| 969.80
#2015-09-15| 969.24
#2015-09-16| 985.23
#2015-09-17| 986.61
#2015-09-18| 989.33
#2015-09-21| 976.12
#2015-09-22| 956.64
#2015-09-23| 943.44
#2015-09-24| 936.21
#2015-09-25| 945.73
#2015-09-28| 934.56
#2015-09-29| 941.78
#2015-09-30| 958.97
#2015-10-01| 955.36
#2015-10-02| 968.69
#2015-10-05| 997.81
#2015-10-06|1006.15
#2015-10-07|1032.81
#2015-10-08|1024.18
#2015-10-09|1039.70
#2015-10-12|1041.73
#2015-10-13|1029.66
#2015-10-14|1025.37
#2015-10-15|1037.28
#2015-10-16|1041.13
#2015-10-19|1045.56
#2015-10-20|1040.84
#2015-10-21|1032.89
#2015-10-22|1038.46
#2015-10-23|1050.44
#2015-10-26|1051.53
#2015-10-27|1038.29
#2015-10-28|1033.88
#2015-10-29|1019.41
#2015-10-30|1020.86
#2015-11-02|1014.05
#2015-11-03|1030.19
#2015-11-04|1039.69
#2015-11-05|1037.76
#2015-11-06|1026.74
#2015-11-09|1017.07
#2015-11-10|1007.79
#2015-11-11|1014.30
#2015-11-12|1009.54
#2015-11-13| 997.45
#2015-11-16| 990.24
#2015-11-17|1003.14
#2015-11-18| 996.54
#2015-11-19|1016.80
#2015-11-20|1022.69
#2015-11-23|1014.71
#2015-11-24|1020.48
#2015-11-25|1013.11
#2015-11-26|1011.49
#2015-11-27| 999.29
#2015-11-30| 978.43
#2015-12-01| 993.84
#2015-12-02| 989.39
#2015-12-03| 990.97
#2015-12-04| 973.93
#2015-12-07| 972.36
#2015-12-08| 957.51
#2015-12-09| 962.39
#2015-12-10| 955.39
#2015-12-11| 932.07
#2015-12-14| 939.68
#2015-12-15| 950.91
#2015-12-16| 956.40
#2015-12-17| 976.21
#2015-12-18| 962.44
#2015-12-21| 961.38
#2015-12-22| 961.07
#2015-12-23| 976.01
#2015-12-24| 978.25
#2015-12-25| 978.79
#2015-12-28| 976.95
#2015-12-29| 979.33
#2015-12-30| 965.36
#2015-12-31| 975.95
#2016-01-01| 975.58
#2016-01-04| 936.33
#2016-01-05| 940.83
#2016-01-06| 934.88
#2016-01-07| 906.04
#2016-01-08| 909.65
#2016-01-11| 887.56
#2016-01-12| 882.48
#2016-01-13| 887.24
#2016-01-14| 880.75
#2016-01-15| 859.38
#2016-01-18| 852.12
#2016-01-19| 863.89
#2016-01-20| 842.18
#2016-01-21| 835.69
#2016-01-22| 859.59
#2016-01-25| 863.42
#2016-01-26| 860.85
#2016-01-27| 865.01
#2016-01-28| 867.80
#2016-01-29| 898.13
#2016-02-01| 899.71
#2016-02-02| 881.24
#2016-02-03| 878.82
#2016-02-04| 896.31
#2016-02-05| 893.08
#2016-02-08| 884.48
#2016-02-09| 877.31
#2016-02-10| 869.91
#2016-02-11| 840.43
#2016-02-12| 845.61
#2016-02-15| 861.50
#2016-02-16| 858.87
#2016-02-17| 867.34
#2016-02-18| 873.05
#2016-02-19| 868.07
#2016-02-22| 881.10
#2016-02-23| 871.11
#2016-02-24| 859.15
#2016-02-25| 861.39
#2016-02-26| 864.97
#2016-02-29| 872.22
#2016-03-01| 895.12
#2016-03-02| 920.97
#2016-03-03| 943.83
#2016-03-04| 968.19
#2016-03-07| 966.89
#2016-03-08| 962.58
#2016-03-09| 964.50
#2016-03-10| 975.86
#2016-03-11| 984.78
#2016-03-14| 983.49
#2016-03-15| 955.75
#2016-03-16| 953.48
#2016-03-17| 991.04
#2016-03-18|1005.25
#2016-03-21|1025.23
#2016-03-22|1023.15
#2016-03-23|1009.48
#2016-03-24| 999.92
#2016-03-25| 999.64
#2016-03-28|1003.40
#2016-03-29|1001.28
#2016-03-30|1024.52
#2016-03-31|1027.19
#2016-04-01|1021.42
#2016-04-04|1016.55
#2016-04-05|1001.68
#2016-04-06| 993.49
#2016-04-07| 987.07
#2016-04-08|1008.07
#2016-04-11|1020.68
#2016-04-12|1032.92
#2016-04-13|1055.37
#2016-04-14|1056.60
#2016-04-15|1053.77
#2016-04-18|1051.90
#2016-04-19|1063.19
#2016-04-20|1062.52
#2016-04-21|1065.46
#2016-04-22|1053.73
#2016-04-25|1041.74
#2016-04-26|1054.51
#2016-04-27|1058.21
#2016-04-28|1055.79
#2016-04-29|1050.62
#2016-05-02|1049.49
#2016-05-03|1030.34
#2016-05-04|1029.03
#2016-05-05|1027.66
#2016-05-06|1020.47
#2016-05-09|1024.28
#2016-05-10|1041.52
#2016-05-11|1040.79
#2016-05-12|1044.92
#2016-05-13|1025.67
#2016-05-16|1028.99
#2016-05-17|1031.24
#2016-05-18|1020.47
#2016-05-19| 999.79
#2016-05-20|1002.07
#2016-05-23| 999.91
#2016-05-24|1003.41
#2016-05-25|1013.35
#2016-05-26|1021.50
#2016-05-27|1032.79
#2016-05-30|1030.75
#2016-05-31|1032.84
#2016-06-01|1033.88
#2016-06-02|1040.33
#2016-06-03|1055.21
#2016-06-06|1061.52
#2016-06-07|1073.20
#2016-06-08|1085.86
#2016-06-09|1077.27
#2016-06-10|1055.57
#2016-06-13|1037.45
#2016-06-14|1026.98
#2016-06-15|1035.47
#2016-06-16|1027.13
#2016-06-17|1042.32
#2016-06-20|1058.24
#2016-06-21|1062.79
#2016-06-22|1068.29
#2016-06-23|1079.95
#2016-06-24|1049.44
#2016-06-27|1032.17
#2016-06-28|1050.90
#2016-06-29|1077.67
#2016-06-30|1096.91
#2016-07-01|1094.88
#2016-07-04|1100.22
#2016-07-05|1086.38
#2016-07-06|1074.96
#2016-07-07|1084.44
#2016-07-08|1094.18
#2016-07-11|1117.24
#2016-07-12|1131.22
#2016-07-13|1130.85
#2016-07-14|1147.78
#2016-07-15|1153.38
#2016-07-18|1151.23
#2016-07-19|1145.47
#2016-07-20|1142.92
#2016-07-21|1140.76
#2016-07-22|1144.97
#2016-07-25|1148.84
#2016-07-26|1148.65
#2016-07-27|1154.91
#2016-07-28|1158.42
#2016-07-29|1158.86
#2016-08-01|1163.98
#2016-08-02|1149.17
#2016-08-03|1138.27
#2016-08-04|1153.45
#2016-08-05|1168.70
#2016-08-08|1179.92
#2016-08-09|1182.94
#2016-08-10|1181.71
#2016-08-11|1199.28
#2016-08-12|1205.71
#2016-08-15|1212.72
#2016-08-16|1206.92
#2016-08-17|1198.12
#2016-08-18|1200.34
#2016-08-19|1188.09
#2016-08-22|1181.99
#2016-08-23|1184.33
#2016-08-24|1175.41
#2016-08-25|1171.51
#2016-08-26|1180.81
#2016-08-29|1174.30
#2016-08-30|1181.51
#2016-08-31|1179.79
#2016-09-01|1175.13
#2016-09-02|1191.86
#2016-09-05|1193.51
#2016-09-06|1212.59
#2016-09-07|1213.77
#2016-09-08|1214.72
#2016-09-09|1186.89
#2016-09-12|1164.44
#2016-09-13|1149.09
#2016-09-14|1146.87
#2016-09-15|1159.65
#2016-09-16|1154.30
#2016-09-19|1166.98
#2016-09-20|1169.76
#2016-09-21|1173.88
#2016-09-22|1195.60
#2016-09-23|1190.39
#2016-09-26|1176.05
#2016-09-27|1179.50
#2016-09-28|1185.17
#2016-09-29|1172.10
#2016-09-30|1170.70
#2016-10-03|1191.67
#2016-10-04|1194.45
#2016-10-05|1193.87
#2016-10-06|1196.10
#2016-10-07|1196.09
#2016-10-10|1194.80
#2016-10-11|1186.14
#2016-10-12|1184.04
#2016-10-13|1163.99
#2016-10-14|1172.53
#2016-10-17|1165.28
#2016-10-18|1192.07
#2016-10-19|1194.94
#2016-10-20|1199.43
#2016-10-21|1195.69
#2016-10-24|1204.39
#2016-10-25|1201.66
#2016-10-26|1196.22
#2016-10-27|1197.31
#2016-10-28|1197.97
#2016-10-31|1204.08
#2016-11-01|1199.33
#2016-11-02|1187.74
#2016-11-03|1177.40
#2016-11-04|1167.02
#2016-11-07|1182.88
#2016-11-08|1190.97
#2016-11-09|1157.52
#2016-11-10|1134.31
#2016-11-11|1097.44
#2016-11-14|1096.43
#2016-11-15|1084.80
#2016-11-16|1095.10
#2016-11-17|1090.68
#2016-11-18|1087.51
#2016-11-21|1084.99
#2016-11-22|1103.48
#2016-11-23|1092.56
#2016-11-24|1091.71
#2016-11-25|1100.25
#2016-11-28|1104.23
#2016-11-29|1101.49
#2016-11-30|1111.56
#2016-12-01|1096.08
#2016-12-02|1085.79
#2016-12-05|1078.92
#2016-12-06|1091.39
#2016-12-07|1100.08
#2016-12-08|1111.82
#2016-12-09|1105.98
#2016-12-12|1093.50
#2016-12-13|1096.09
#2016-12-14|1085.41
#2016-12-15|1068.20
#2016-12-16|1073.14
#2016-12-19|1062.87
#2016-12-20|1058.28
#2016-12-21|1063.67
#2016-12-22|1051.74
#2016-12-23|1058.17
#2016-12-26|1057.27
#2016-12-27|1059.30
#2016-12-28|1071.30
#2016-12-29|1086.17
#2016-12-30|1093.58
#2017-01-02|1087.58
#2017-01-03|1091.41
#2017-01-04|1098.21
#2017-01-05|1108.95
#2017-01-06|1106.96
#2017-01-09|1105.83
#2017-01-10|1109.13
#2017-01-11|1110.22
#2017-01-12|1125.55
#2017-01-13|1128.34
#2017-01-16|1125.59
#2017-01-17|1129.67
#2017-01-18|1131.87
#2017-01-19|1127.64
#2017-01-20|1123.71
#2017-01-23|1139.61
#2017-01-24|1147.33
#2017-01-25|1161.17
#2017-01-26|1166.51
#2017-01-27|1174.16
#2017-01-30|1173.67
#2017-01-31|1172.28
#2017-02-01|1188.41
#2017-02-02|1192.30
#2017-02-03|1197.61
#2017-02-06|1205.08
#2017-02-07|1205.27
#2017-02-08|1212.46
#2017-02-09|1218.07
#2017-02-10|1222.23
#2017-02-13|1229.03
#2017-02-14|1225.93
#2017-02-15|1242.08
#2017-02-16|1246.86
#2017-02-17|1245.06
#2017-02-20|1249.83
#2017-02-21|1255.75
#2017-02-22|1257.07
#2017-02-23|1256.79
#2017-02-24|1245.05
#2017-02-27|1239.39
#2017-02-28|1239.13
#2017-03-01|1244.38
#2017-03-02|1239.49
#2017-03-03|1229.13
#2017-03-06|1231.42
#2017-03-07|1231.31
#2017-03-08|1225.44
#2017-03-09|1213.45
#2017-03-10|1220.77
#2017-03-13|1229.84
#2017-03-14|1245.44
#2017-03-15|1256.71
#2017-03-16|1278.87
#2017-03-17|1278.31
#2017-03-20|1287.93
#2017-03-21|1282.85
#2017-03-22|1275.01
#2017-03-23|1276.47
#2017-03-24|1283.19
#2017-03-27|1281.21
#2017-03-28|1289.85
#2017-03-29|1297.28
#2017-03-30|1294.51
#2017-03-31|1280.26
#2017-04-03|1295.40
#2017-04-04|1298.91
#2017-04-05|1294.33
#2017-04-06|1284.06
#2017-04-07|1286.46
#2017-04-10|1280.49
#2017-04-11|1282.24
#2017-04-12|1283.67
#2017-04-13|1288.06
#2017-04-14|1286.18
#2017-04-17|1294.67
#2017-04-18|1291.58
#2017-04-19|1283.99
#2017-04-20|1293.38
#2017-04-21|1291.84
#2017-04-24|1309.62
#2017-04-25|1321.81
#2017-04-26|1325.86
#2017-04-27|1319.56
#2017-04-28|1314.96
#2017-05-01|1317.12
#2017-05-02|1334.53
#2017-05-03|1329.10
#2017-05-04|1320.75
#2017-05-05|1314.24
#2017-05-08|1310.79
#2017-05-09|1309.47
#2017-05-10|1326.74
#2017-05-11|1331.23
#2017-05-12|1330.98
#2017-05-15|1346.23
#2017-05-16|1351.73
#2017-05-17|1339.77
#2017-05-18|1280.95
#2017-05-19|1283.69
#2017-05-22|1276.96
#2017-05-23|1277.94
#2017-05-24|1280.56
#2017-05-25|1289.81
#2017-05-26|1303.78
#2017-05-29|1307.34
#2017-05-30|1307.51
#2017-05-31|1305.18
#2017-06-01|1303.47
#2017-06-02|1313.95
#2017-06-05|1312.34
#2017-06-06|1306.30
#2017-06-07|1312.94
#2017-06-08|1317.59
#2017-06-09|1319.14
#2017-06-12|1310.75
#2017-06-13|1316.58
#2017-06-14|1324.09
#2017-06-15|1315.98
#2017-06-16|1317.16
#2017-06-19|1325.55
#2017-06-20|1313.00
#2017-06-21|1312.81
#2017-06-22|1314.31
#2017-06-23|1310.17
#2017-06-26|1320.06
#2017-06-27|1312.29
#2017-06-28|1311.77
#2017-06-29|1319.47
#2017-06-30|1314.37
#2017-07-03|1317.08
#2017-07-04|1319.74
#2017-07-05|1320.06
#2017-07-06|1322.38
#2017-07-07|1314.82
#2017-07-10|1322.53
#2017-07-11|1328.76
#2017-07-12|1346.59
#2017-07-13|1364.36
#2017-07-14|1370.32
#2017-07-17|1376.25
#2017-07-18|1372.93
#2017-07-19|1381.58
#2017-07-20|1386.21
#2017-07-21|1385.65
#2017-07-24|1384.94
#2017-07-25|1384.55
#2017-07-26|1383.03
#2017-07-27|1404.68
#2017-07-28|1413.15
#2017-07-31|1416.73
#2017-08-01|1430.62
#2017-08-02|1433.82
#2017-08-03|1422.45
#2017-08-04|1427.42
#2017-08-07|1438.10
#2017-08-08|1436.16
#2017-08-09|1419.40
#2017-08-10|1396.10
#2017-08-11|1384.70
#2017-08-14|1399.53
#2017-08-15|1395.54
#2017-08-16|1409.10
#2017-08-17|1410.42
#2017-08-18|1401.35
#2017-08-21|1402.08
#2017-08-22|1407.22
#2017-08-23|1421.13
#2017-08-24|1428.59
#2017-08-25|1434.17
#2017-08-28|1450.09
#2017-08-29|1433.60
#2017-08-30|1439.84
#2017-08-31|1444.01
#2017-09-01|1449.23
#2017-09-04|1442.96
#2017-09-05|1451.01
#2017-09-06|1459.03
#2017-09-07|1469.29
#2017-09-08|1470.82
#2017-09-11|1479.51
#2017-09-12|1480.03
#2017-09-13|1471.34
#2017-09-14|1470.91
#2017-09-15|1472.35
#2017-09-18|1487.21
#2017-09-19|1477.22
#2017-09-20|1481.30
#2017-09-21|1479.71
#2017-09-22|1466.06
#2017-09-25|1431.89
#2017-09-26|1428.53
#2017-09-27|1409.72
#2017-09-28|1413.71
#2017-09-29|1427.83
#2017-10-02|1426.80
#2017-10-03|1448.09
#2017-10-04|1457.09
#2017-10-05|1455.67
#2017-10-06|1452.85
#2017-10-09|1448.87
#2017-10-10|1458.19
#2017-10-11|1456.95
#2017-10-12|1465.95
#2017-10-13|1473.57
#2017-10-16|1475.07
#2017-10-17|1469.66
#2017-10-18|1471.40
#2017-10-19|1461.47
#2017-10-20|1462.32
#2017-10-23|1449.03
#2017-10-24|1443.79
#2017-10-25|1433.34
#2017-10-26|1428.57
#2017-10-27|1430.02
#2017-10-30|1428.39
#2017-10-31|1423.95
#2017-11-01|1440.72
#2017-11-02|1442.90
#2017-11-03|1443.13
#2017-11-06|1442.90
#2017-11-07|1427.77
#2017-11-08|1432.61
#2017-11-09|1428.71
#2017-11-10|1419.07
#2017-11-13|1403.72
#2017-11-14|1394.93
#2017-11-15|1384.43
#2017-11-16|1399.61
#2017-11-17|1418.60
#2017-11-20|1413.78
#2017-11-21|1429.44
#2017-11-22|1437.02
#2017-11-23|1434.11
#2017-11-24|1434.91
#2017-11-27|1438.04
#2017-11-28|1442.15
#2017-11-29|1435.25
#2017-11-30|1418.23
#2017-12-01|1411.22
#2017-12-04|1419.56
#2017-12-05|1420.08
#2017-12-06|1398.75
#2017-12-07|1390.73
#2017-12-08|1400.26
#2017-12-11|1413.01
#2017-12-12|1407.01
#2017-12-13|1404.25
#2017-12-14|1409.07
#2017-12-15|1419.28
#2017-12-18|1431.52
#2017-12-19|1432.10
#2017-12-20|1433.43
#2017-12-21|1438.44
#2017-12-22|1444.05
#2017-12-25|1444.06
#2017-12-26|1447.28
#2017-12-27|1449.66
#2017-12-28|1451.28
#2017-12-29|1459.29
#2018-01-01|1454.12
#2018-01-02|1474.16
#2018-01-03|1478.22
#2018-01-04|1490.87
#2018-01-05|1506.51
#2018-01-08|1520.04
#2018-01-09|1509.24
#2018-01-10|1505.67
#2018-01-11|1512.22
#2018-01-12|1518.68
#2018-01-15|1538.45
#2018-01-16|1529.86
#2018-01-17|1551.24
#2018-01-18|1566.59
#2018-01-19|1579.80
#2018-01-22|1589.23
#2018-01-23|1591.00
#2018-01-24|1626.68
#2018-01-25|1626.59
#2018-01-26|1632.86
#2018-01-29|1625.88
#2018-01-30|1606.35
#2018-01-31|1610.83
#2018-02-01|1609.38
#2018-02-02|1571.02
#2018-02-05|1533.03
#2018-02-06|1503.16
#2018-02-07|1502.90
#2018-02-08|1502.96
#2018-02-09|1470.13
#2018-02-12|1486.79
#2018-02-13|1492.19
#2018-02-14|1513.41
#2018-02-15|1531.33
#2018-02-16|1528.38
#2018-02-19|1521.52
#2018-02-20|1517.54
#2018-02-21|1532.11
#2018-02-22|1524.18
#2018-02-23|1546.27
#2018-02-26|1557.91
#2018-02-27|1541.21
#2018-02-28|1522.77
#2018-03-01|1520.74
#2018-03-02|1512.03
#2018-03-05|1512.99
#2018-03-06|1520.54
#2018-03-07|1505.79
#2018-03-08|1507.14
#2018-03-09|1520.01
#2018-03-12|1539.41
#2018-03-13|1546.47
#2018-03-14|1534.38
#2018-03-15|1527.11
#2018-03-16|1515.35
#2018-03-19|1498.27
#2018-03-20|1503.21
#2018-03-21|1509.29
#2018-03-22|1507.04
#2018-03-23|1488.33
#2018-03-26|1504.64
#2018-03-27|1509.62
#2018-03-28|1501.70
#2018-03-29|1506.55
#2018-03-30|1507.73
#2018-04-02|1514.35
#2018-04-03|1519.14
#2018-04-04|1497.29
#2018-04-05|1520.57
#2018-04-06|1520.53
#2018-04-09|1519.45
#2018-04-10|1519.45
#2018-04-11|1519.73
#2018-04-12|1525.29
#2018-04-13|1519.22
#2018-04-16|1513.88
#2018-04-17|1519.63
#2018-04-18|1529.30
#2018-04-19|1525.69
#2018-04-20|1503.89
#2018-04-23|1492.82
#2018-04-24|1501.97
#2018-04-25|1483.61
#2018-04-26|1490.15
#2018-04-27|1500.30
#2018-04-30|1511.00
#2018-05-01|1508.10
#2018-05-02|1494.77
#2018-05-03|1479.50
#2018-05-04|1471.25
#2018-05-07|1470.28
#2018-05-08|1463.95
#2018-05-09|1461.66
#2018-05-10|1467.77
#2018-05-11|1474.33
#2018-05-14|1473.09
#2018-05-15|1451.09
#2018-05-16|1448.17
#2018-05-17|1434.28
#2018-05-18|1422.00
#2018-05-21|1412.05
#2018-05-22|1429.11
#2018-05-23|1405.54
#2018-05-24|1412.69
#2018-05-25|1423.49
#2018-05-28|1425.42
#2018-05-29|1405.08
#2018-05-30|1401.89
#2018-05-31|1417.20
#2018-06-01|1423.16
#2018-06-04|1425.52
#2018-06-05|1412.07
#2018-06-06|1419.19
#2018-06-07|1411.99
#2018-06-08|1401.28
#2018-06-11|1405.82
#2018-06-12|1406.48
#2018-06-13|1392.49
#2018-06-14|1384.39
#2018-06-15|1368.70
#2018-06-18|1358.65
#2018-06-19|1349.15
#2018-06-20|1359.46
#2018-06-21|1347.24
#2018-06-22|1367.58
#2018-06-25|1353.46
#2018-06-26|1354.83
#2018-06-27|1328.64
#2018-06-28|1316.16
#2018-06-29|1334.76
#2018-07-02|1324.84
#2018-07-03|1324.55
#2018-07-04|1329.56
#2018-07-05|1327.67
#2018-07-06|1330.06
#2018-07-09|1343.73
#2018-07-10|1356.05
#2018-07-11|1343.55
#2018-07-12|1359.29
#2018-07-13|1365.84
#2018-07-16|1361.02
#2018-07-17|1374.98
#2018-07-18|1376.78
#2018-07-19|1367.66
#2018-07-20|1385.99
#2018-07-23|1386.71
#2018-07-24|1401.92
#2018-07-25|1416.83
#2018-07-26|1417.00
#2018-07-27|1424.66
#2018-07-30|1423.66
#2018-07-31|1408.85
#2018-08-01|1405.59
#2018-08-02|1383.83
#2018-08-03|1406.07
#2018-08-06|1398.24
#2018-08-07|1403.94
#2018-08-08|1405.80
#2018-08-09|1404.35
#2018-08-10|1386.30
#2018-08-13|1351.54
#2018-08-14|1361.81
#2018-08-15|1345.58
#2018-08-16|1334.12
#2018-08-17|1325.98
#2018-08-20|1339.66
#2018-08-21|1341.91
#2018-08-22|1343.64
#2018-08-23|1334.83
#2018-08-24|1335.67
#2018-08-27|1353.21
#2018-08-28|1353.16
#2018-08-29|1350.86
#2018-08-30|1329.02
#2018-08-31|1326.31
#2018-09-03|1314.17
#2018-09-04|1300.06
#2018-09-05|1287.11
#2018-09-06|1286.96
#2018-09-07|1290.29
#2018-09-10|1261.48
#2018-09-11|1242.33
#2018-09-12|1252.75
#2018-09-13|1261.72
#2018-09-14|1289.13
#2018-09-17|1272.38
#2018-09-18|1269.38
#2018-09-19|1270.57
#2018-09-20|1270.59
#2018-09-21|1279.13
#2018-09-24|1239.08
#2018-09-25|1242.49
#2018-09-26|1254.35
#2018-09-27|1246.63
#2018-09-28|1245.28
#2018-10-01|1248.65
#2018-10-02|1252.43
#2018-10-03|1255.51
#2018-10-04|1231.98
#2018-10-05|1204.03
#2018-10-08|1202.39
#2018-10-09|1209.89
#2018-10-10|1226.04
#2018-10-11|1182.59
#2018-10-12|1206.40
#2018-10-15|1205.33
#2018-10-16|1222.80
#2018-10-17|1208.52
#2018-10-18|1198.01
#2018-10-19|1177.67
#2018-10-22|1197.13
#2018-10-23|1186.82
#2018-10-24|1201.32
#2018-10-25|1194.76
#2018-10-26|1194.22
#2018-10-29|1197.67
#2018-10-30|1204.72
#2018-10-31|1232.04
#2018-11-01|1252.85
#2018-11-02|1284.89
#2018-11-05|1275.27
#2018-11-06|1273.48
#2018-11-07|1275.70
#2018-11-08|1270.25
#2018-11-09|1266.38
#2018-11-12|1253.55
#2018-11-13|1258.13
#2018-11-14|1266.81
#2018-11-15|1280.51
#2018-11-16|1304.03
#2018-11-19|1304.21
#2018-11-20|1286.66
#2018-11-21|1290.00
#2018-11-22|1287.87
#2018-11-23|1279.35
#2018-11-26|1277.22
#2018-11-27|1281.01
#2018-11-28|1302.54
#2018-11-29|1325.73
#2018-11-30|1328.61
#2018-12-03|1338.33
#2018-12-04|1330.95
#2018-12-05|1321.22
#2018-12-06|1296.03
#2018-12-07|1300.66
#2018-12-10|1262.82
#2018-12-11|1263.14
#2018-12-12|1287.34
#2018-12-13|1297.01
#2018-12-14|1283.37
#2018-12-17|1285.46
#2018-12-18|1286.58
#2018-12-19|1306.07
#2018-12-20|1304.68
#2018-12-21|1287.78
#2018-12-24|1276.80
#2018-12-25|1274.41
#2018-12-26|1278.09
#2018-12-27|1282.70
#2018-12-28|1306.36
#2018-12-31|1310.19
#2019-01-01|1316.66
#2019-01-02|1312.19
#2019-01-03|1311.09
#2019-01-04|1332.08
#2019-01-07|1338.22
#2019-01-08|1332.24
#2019-01-09|1346.27
#2019-01-10|1349.39
#2019-01-11|1350.06
#2019-01-14|1343.13
#2019-01-15|1354.26
#2019-01-16|1354.36
#2019-01-17|1355.75
#2019-01-18|1357.81
#2019-01-21|1356.82
#2019-01-22|1346.23
#2019-01-23|1347.54
#2019-01-24|1362.29
#2019-01-25|1364.19
#2019-01-28|1349.05
#2019-01-29|1347.90
#2019-01-30|1345.92
#2019-01-31|1366.46
#2019-02-01|1381.25
#2019-02-04|1379.69
#2019-02-05|1379.13
#2019-02-06|1373.78
#2019-02-07|1368.11
#2019-02-08|1363.03
#2019-02-11|1355.65
#2019-02-12|1357.18
#2019-02-13|1362.52
#2019-02-14|1362.71
#2019-02-15|1347.34
#2019-02-18|1350.48
#2019-02-19|1356.59
#2019-02-20|1373.26
#2019-02-21|1382.11
#2019-02-22|1401.80
#2019-02-25|1421.22
#2019-02-26|1406.92
#2019-02-27|1395.97
#2019-02-28|1388.59
#2019-03-01|1394.84
#2019-03-04|1394.82
#2019-03-05|1404.12
#2019-03-06|1407.04
#2019-03-07|1395.49
#2019-03-08|1385.15
#2019-03-11|1407.94
#2019-03-12|1425.05
#2019-03-13|1428.11
#2019-03-14|1423.49
#2019-03-15|1438.84
#2019-03-18|1455.97
#2019-03-19|1452.57
#2019-03-20|1448.48
#2019-03-21|1443.96
#2019-03-22|1422.11
#2019-03-25|1406.84
#2019-03-26|1413.53
#2019-03-27|1392.14
#2019-03-28|1408.10
#2019-03-29|1428.00
#2019-04-01|1439.08
#2019-04-02|1448.00
#2019-04-03|1459.23
#2019-04-04|1460.87
#2019-04-05|1471.22
#2019-04-08|1460.27
#2019-04-09|1461.29
#2019-04-10|1454.20
#2019-04-11|1447.22
#2019-04-12|1440.61
#2019-04-15|1435.62
#2019-04-16|1440.87
#2019-04-17|1440.44
#2019-04-18|1433.33
#2019-04-19|1433.54
#2019-04-22|1415.05
#2019-04-23|1412.85
#2019-04-24|1420.80
#2019-04-25|1410.01
#2019-04-26|1418.75
#2019-04-29|1415.51
#2019-04-30|1414.43
#2019-05-01|1416.45
#2019-05-02|1417.78
#2019-05-03|1421.22
#2019-05-06|1388.03
#2019-05-07|1382.22
#2019-05-08|1369.94
#2019-05-09|1351.22
#2019-05-10|1356.28
#2019-05-13|1341.44
#2019-05-14|1341.05
#2019-05-15|1340.41
#2019-05-16|1340.25
#2019-05-17|1346.15
#2019-05-20|1385.70
#2019-05-21|1397.07
#2019-05-22|1401.82
#2019-05-23|1382.71
#2019-05-24|1395.43
#2019-05-27|1408.74
#2019-05-28|1405.59
#2019-05-29|1407.07
#2019-05-30|1425.08
#2019-05-31|1430.48
#2019-06-03|1447.69
#2019-06-04|1446.56
#2019-06-05|1442.79
#2019-06-06|1431.68
#2019-06-07|1440.13
#2019-06-10|1441.26
#2019-06-11|1456.55
#2019-06-12|1445.53
#2019-06-13|1445.73
#2019-06-14|1426.13
#2019-06-17|1415.79
#2019-06-18|1434.08
#2019-06-19|1447.68
#2019-06-20|1472.77
#2019-06-21|1472.80
#2019-06-24|1474.54
#2019-06-25|1468.91
#2019-06-26|1474.71
#2019-06-27|1487.64
#2019-06-28|1486.39
#2019-07-01|1505.02
#2019-07-02|1508.07
#2019-07-03|1513.30
#2019-07-04|1528.63
#2019-07-05|1529.56
#2019-07-08|1502.47
#2019-07-09|1504.83
#2019-07-10|1508.00
#2019-07-11|1517.78
#2019-07-12|1504.59
#2019-07-15|1508.89
#2019-07-16|1513.86
#2019-07-17|1513.75
#2019-07-18|1522.07
#2019-07-19|1514.24
#2019-07-22|1487.08
#2019-07-23|1472.87
#2019-07-24|1477.31
#2019-07-25|1469.99
#2019-07-26|1471.71
#2019-07-29|1465.54
#2019-07-30|1457.80
#2019-07-31|1451.22
#2019-08-01|1433.93
#2019-08-02|1416.48
#2019-08-05|1383.22
#2019-08-06|1395.60
#2019-08-07|1396.90
#2019-08-08|1415.97
#2019-08-09|1423.22
#2019-08-12|1411.62
#2019-08-13|1383.97
#2019-08-14|1376.43
#2019-08-15|1376.03
#2019-08-16|1383.80
#2019-08-19|1388.96
#2019-08-20|1379.01
#2019-08-21|1375.83
#2019-08-22|1351.91
#2019-08-23|1353.26
#2019-08-26|1356.94
#2019-08-27|1367.59
#2019-08-28|1367.79
#2019-08-29|1360.28
#2019-08-30|1383.17
#2019-09-02|1382.53
#2019-09-03|1351.65
#2019-09-04|1374.92
#2019-09-05|1385.48
#2019-09-06|1401.11
#2019-09-09|1402.85
#2019-09-10|1402.08
#2019-09-11|1416.41
#2019-09-12|1430.25
#2019-09-13|1433.29
#2019-09-16|1417.47
#2019-09-17|1395.37
#2019-09-18|1405.35
#2019-09-19|1390.62
#2019-09-20|1422.89
#2019-09-23|1452.28
#2019-09-24|1440.76
#2019-09-25|1420.95
#2019-09-26|1435.04
#2019-09-27|1427.10
#2019-09-30|1399.17
#2019-10-01|1390.54
#2019-10-02|1382.23
#2019-10-03|1379.76
#2019-10-04|1386.40
#2019-10-07|1373.87
#2019-10-08|1371.74
#2019-10-09|1384.40
#2019-10-10|1377.79
#2019-10-11|1395.73
#2019-10-14|1399.08
#2019-10-15|1392.99
#2019-10-16|1406.16
#2019-10-17|1429.21
#2019-10-18|1432.77
#2019-10-21|1435.86
#2019-10-22|1450.89
#2019-10-23|1455.91
#2019-10-24|1458.46
#2019-10-25|1450.30
#2019-10-28|1459.82
#2019-10-29|1464.80
#2019-10-30|1457.62
#2019-10-31|1460.86
#2019-11-01|1477.87
#2019-11-04|1497.27
#2019-11-05|1505.20
#2019-11-06|1500.64
#2019-11-07|1512.29
#2019-11-08|1497.27
#2019-11-11|1495.06
#2019-11-12|1489.72
#2019-11-13|1467.17
#2019-11-14|1471.87
#2019-11-15|1473.99
#2019-11-18|1476.22
#2019-11-19|1472.74
#2019-11-20|1473.39
#2019-11-21|1471.84
#2019-11-22|1483.74
#2019-11-25|1490.19
#2019-11-26|1479.78
#2019-11-27|1492.54
#2019-11-28|1493.43
#2019-11-29|1484.55
#2019-12-02|1482.13
#2019-12-03|1485.34
#2019-12-04|1493.40
#2019-12-05|1494.41
#2019-12-06|1482.77
#2019-12-09|1491.09
#2019-12-10|1484.91
#2019-12-11|1498.03
#2019-12-12|1507.82
#2019-12-13|1528.24
#2019-12-16|1530.67
#2019-12-17|1559.72
#2019-12-18|1566.29
#2019-12-19|1557.26
#2019-12-20|1555.28
#2019-12-23|1552.84
#2019-12-24|1549.83
#2019-12-25|1549.89
#2019-12-26|1554.16
#2019-12-27|1559.24
#2019-12-30|1565.36
#2019-12-31|1557.35
#2020-01-01|1558.79
#2020-01-02|1583.99
#2020-01-03|1567.22
#2020-01-06|1533.06
#2020-01-07|1542.01
#2020-01-08|1536.51
#2020-01-09|1561.12
#2020-01-10|1564.47
#2020-01-13|1571.60
#2020-01-14|1577.22
#2020-01-15|1564.29
#2020-01-16|1562.23
#2020-01-17|1563.54
#2020-01-20|1554.25
#2020-01-21|1538.98
#2020-01-22|1546.30
#2020-01-23|1546.83
#2020-01-24|1548.38
#2020-01-27|1519.59
#2020-01-28|1532.06
#2020-01-29|1526.26
#2020-01-30|1499.80
#2020-01-31|1492.87
#2020-02-03|1470.28
#2020-02-04|1506.65
#2020-02-05|1519.69
#2020-02-06|1541.86
#2020-02-07|1524.11
#2020-02-10|1525.24
#2020-02-11|1537.20
#2020-02-12|1541.22
#2020-02-13|1532.14
#2020-02-14|1529.75
#2020-02-17|1530.48
#2020-02-18|1516.59
#2020-02-19|1538.13
#2020-02-20|1535.48
#2020-02-21|1531.77
#2020-02-24|1496.54
#2020-02-25|1496.70
#2020-02-26|1468.26
#2020-02-27|1445.64
#2020-02-28|1399.05
#2020-03-02|1405.71
#2020-03-03|1414.73
#2020-03-04|1406.79
#2020-03-05|1395.96
#2020-03-06|1351.32
#2020-03-09|1258.16
#2020-03-10|1282.58
#2020-03-11|1261.76
#2020-03-12|1147.61
#2020-03-13|1210.11
#2020-03-16|1087.11
#2020-03-17|1057.70
#2020-03-18| 978.87
#2020-03-19| 933.63
#2020-03-20| 981.58
#2020-03-23| 862.90
#2020-03-24| 902.09
#2020-03-25| 960.04
#2020-03-26|1013.01
#2020-03-27| 996.65
#2020-03-30| 947.30
#2020-03-31| 953.56
#2020-04-01| 924.63
#2020-04-02| 935.43
#2020-04-03| 909.93
#2020-04-06| 928.57
#2020-04-07| 965.21
#2020-04-08| 973.83
#2020-04-09|1016.85
#2020-04-10|1020.63
#2020-04-13|1000.21
#2020-04-14|1008.82
#2020-04-15| 990.55
#2020-04-16| 988.81
#2020-04-17|1015.60
#2020-04-20|1015.54
#2020-04-21| 978.36
#2020-04-22| 986.96
#2020-04-23| 987.71
#2020-04-24| 940.43
#2020-04-27| 964.92
#2020-04-28|1011.71
#2020-04-29|1049.25
#2020-04-30|1063.03
#2020-05-01|1057.88
#2020-05-04| 993.14
#2020-05-05| 992.60
#2020-05-06| 996.03
#2020-05-07| 980.23
#2020-05-08| 989.23
#2020-05-11| 980.96
#2020-05-12| 982.04
#2020-05-13| 989.68
#2020-05-14| 972.64
#2020-05-15| 973.22
#2020-05-18| 959.46
#2020-05-19| 967.91
#2020-05-20| 989.52
#2020-05-21| 999.50
#2020-05-22| 971.44
#2020-05-25| 989.06
#2020-05-26| 994.45
#2020-05-27|1015.19
#2020-05-28|1017.97
#2020-05-29|1020.09
#2020-06-01|1057.76
#2020-06-02|1104.35
#2020-06-03|1138.82
#2020-06-04|1123.65
#2020-06-05|1143.80
#2020-06-08|1168.53
#2020-06-09|1169.61
#2020-06-10|1171.12
#2020-06-11|1149.02
#2020-06-12|1145.52
#2020-06-15|1114.53
#2020-06-16|1133.78
#2020-06-17|1135.99
#2020-06-18|1155.67
#2020-06-19|1170.89
#2020-06-22|1187.30
#2020-06-23|1210.53
#2020-06-24|1186.03
#2020-06-25|1186.32
#2020-06-26|1164.37
#2020-06-29|1162.32
#2020-06-30|1161.91
#2020-07-01|1192.63
#2020-07-02|1226.66
#2020-07-03|1238.49
#2020-07-06|1274.27
#2020-07-07|1275.62
#2020-07-08|1289.89
#2020-07-09|1302.55
#2020-07-10|1283.25
#2020-07-13|1277.26
#2020-07-14|1251.90
#2020-07-15|1261.55
#2020-07-16|1254.60
#2020-07-17|1270.84
#2020-07-20|1298.91
#2020-07-21|1312.83
#2020-07-22|1319.48
#2020-07-23|1310.37
#2020-07-24|1287.20
#2020-07-27|1294.13
#2020-07-28|1297.65
#2020-07-29|1310.85
#2020-07-30|1282.65
#2020-07-31|1272.36
#2020-08-03|1258.54
#2020-08-04|1263.46
#2020-08-05|1271.38
#2020-08-06|1279.89
#2020-08-07|1266.76
#2020-08-10|1271.91
#2020-08-11|1273.15
#2020-08-12|1266.88
#2020-08-13|1270.28
#2020-08-14|1259.69
#2020-08-17|1256.44
#2020-08-18|1277.99
#2020-08-19|1273.06
#2020-08-20|1252.37
#2020-08-21|1258.56
#2020-08-24|1272.54
#2020-08-25|1278.42
#2020-08-26|1276.17
#2020-08-27|1287.66
#2020-08-28|1310.71
#2020-08-31|1273.26
#2020-09-01|1304.31
#2020-09-02|1296.14
#2020-09-03|1285.75
#2020-09-04|1274.16
#2020-09-07|1266.88
#2020-09-08|1253.46
#2020-09-09|1257.28
#2020-09-10|1254.33
#2020-09-11|1251.88
#2020-09-14|1255.17
#2020-09-15|1258.44
#2020-09-16|1266.93
#2020-09-17|1255.98
#2020-09-18|1247.44
#2020-09-21|1214.80
#2020-09-22|1209.08
#2020-09-23|1191.58
#2020-09-24|1175.79
#2020-09-25|1185.68
#2020-09-28|1197.52
#2020-09-29|1193.98
#2020-09-30|1205.83
#2020-10-01|1228.12
#2020-10-02|1223.75
#2020-10-05|1230.19
#2020-10-06|1262.12
#2020-10-07|1249.25
#2020-10-08|1261.13
#2020-10-09|1266.02
#2020-10-12|1271.13
#2020-10-13|1257.28
#2020-10-14|1275.56
#2020-10-15|1252.46
#2020-10-16|1255.19
#2020-10-19|1276.10
#2020-10-20|1285.55
#2020-10-21|1291.92
#2020-10-22|1295.12
#2020-10-23|1293.75
#2020-10-26|1291.42
#2020-10-27|1277.76
#2020-10-28|1239.89
#2020-10-29|1234.06
#2020-10-30|1219.98
#2020-11-02|1246.43
#2020-11-03|1273.60
#2020-11-04|1277.42
#2020-11-05|1317.20
#2020-11-06|1336.58
#2020-11-09|1360.43
#2020-11-10|1388.55
#2020-11-11|1409.49
#2020-11-12|1400.36
#2020-11-13|1391.01
#2020-11-16|1402.72
#2020-11-17|1421.47
#2020-11-18|1440.52
#2020-11-19|1430.71
#2020-11-20|1435.02
#2020-11-23|1430.45
#2020-11-24|1435.70
#2020-11-25|1431.87
#2020-11-26|1450.44
#2020-11-27|1459.11
#2020-11-30|1443.84
#2020-12-01|1477.27
#2020-12-02|1479.93
#2020-12-03|1491.66
#2020-12-04|1489.77
#2020-12-07|1502.16
#2020-12-08|1503.75
#2020-12-09|1494.16
#2020-12-10|1495.73
#2020-12-11|1502.79
#2020-12-14|1505.68
#2020-12-15|1528.87
#2020-12-16|1554.74
#2020-12-17|1577.47
#2020-12-18|1566.85
#2020-12-21|1529.54
#2020-12-22|1528.79
#2020-12-23|1530.69
#2020-12-24|1547.30
#2020-12-25|1548.99
#2020-12-28|1554.95
#2020-12-29|1576.35
#2020-12-30|1585.42
#2020-12-31|1595.72
#2021-01-01|1598.75
#2021-01-04|1596.52
#2021-01-05|1596.31
#2021-01-06|1592.15
#2021-01-07|1615.01
#2021-01-08|1626.59
#2021-01-11|1614.44
#2021-01-12|1638.63
#2021-01-13|1631.25
#2021-01-14|1637.07
#2021-01-15|1608.82
#2021-01-18|1600.76
#2021-01-19|1640.03
#2021-01-20|1641.58
#2021-01-21|1626.17
#2021-01-22|1590.36
#2021-01-25|1586.82
#2021-01-26|1586.85
#2021-01-27|1557.51
#2021-01-28|1551.34
#2021-01-29|1526.43
#2021-02-01|1587.74
#2021-02-02|1624.72
#2021-02-03|1646.67
#2021-02-04|1647.58
#2021-02-05|1659.88
#2021-02-08|1668.04
#2021-02-09|1667.05
#2021-02-10|1668.62
#2021-02-11|1676.37
#2021-02-12|1681.52
#2021-02-15|1702.90
#2021-02-16|1707.14
#2021-02-17|1695.52
#2021-02-18|1668.77
#2021-02-19|1673.01
#2021-02-22|1627.28
#2021-02-23|1640.68
#2021-02-24|1657.81
#2021-02-25|1645.77
#2021-02-26|1579.41
#2021-03-01|1593.77
#2021-03-02|1588.86
#2021-03-03|1626.88
#2021-03-04|1610.32
#2021-03-05|1588.08
#2021-03-08|1547.96
#2021-03-09|1561.57
#2021-03-10|1589.28
#2021-03-11|1615.64
#2021-03-12|1605.30
#2021-03-15|1589.46
#2021-03-16|1588.43
#2021-03-17|1584.32
#2021-03-18|1587.20
#2021-03-19|1597.80
#2021-03-22|1594.01
#2021-03-23|1588.87
#2021-03-24|1562.00
#2021-03-25|1554.94
#2021-03-26|1574.91
#2021-03-29|1583.02
#2021-03-30|1596.42
#2021-03-31|1591.18
#2021-04-01|1600.14
#2021-04-02|1599.89
#2021-04-05|1580.86
#2021-04-06|1589.49
#2021-04-07|1582.95
#2021-04-08|1587.85
#2021-04-09|1578.34
#2021-04-12|1543.87
#2021-04-13|1564.97
#2021-04-14|1571.16
#2021-04-15|1578.86
#2021-04-16|1598.60
#2021-04-19|1583.97
#2021-04-20|1577.70
#2021-04-21|1570.29
#2021-04-22|1582.38
#2021-04-23|1592.22
#2021-04-26|1605.78
#2021-04-27|1612.57
#2021-04-28|1643.72
#2021-04-29|1652.81
#2021-04-30|1621.63
#2021-05-03|1625.58
#2021-05-04|1605.62
#2021-05-05|1618.66
#2021-05-06|1642.67
#2021-05-07|1674.92
#2021-05-10|1687.19
#2021-05-11|1662.97
#2021-05-12|1633.46
#2021-05-13|1628.64
#2021-05-14|1644.31
#2021-05-17|1653.63
#2021-05-18|1679.24
#2021-05-19|1667.10
#2021-05-20|1667.79
#2021-05-21|1686.92
#2021-05-24|1695.97
#2021-05-25|1700.62
#2021-05-26|1714.42
#2021-05-27|1710.32
#2021-05-28|1727.81
#2021-05-31|1735.43
#2021-06-01|1746.70
#2021-06-02|1744.04
#2021-06-03|1753.69
#2021-06-04|1769.39
#2021-06-07|1761.96
#2021-06-08|1753.66
#2021-06-09|1741.94
#2021-06-10|1754.36
#2021-06-11|1749.03
#2021-06-14|1750.91
#2021-06-15|1749.85
#2021-06-16|1742.90
#2021-06-17|1728.31
#2021-06-18|1727.12
#2021-06-21|1722.73
#2021-06-22|1719.81
#2021-06-23|1725.25
#2021-06-24|1730.36
#2021-06-25|1735.96
#2021-06-28|1734.67
#2021-06-29|1729.87
#2021-06-30|1716.79
#2021-07-01|1701.62
#2021-07-02|1704.82
#2021-07-05|1713.99
#2021-07-06|1705.48
#2021-07-07|1710.36
#2021-07-08|1694.61
#2021-07-09|1699.33
#2021-07-12|1713.11
#2021-07-13|1733.82
#2021-07-14|1737.27
#2021-07-15|1742.38
#2021-07-16|1743.86
#2021-07-19|1705.37
#2021-07-20|1694.21
#2021-07-21|1695.41
#2021-07-22|1723.53
#2021-07-23|1725.74
#2021-07-26|1720.65
#2021-07-27|1709.43
#2021-07-28|1707.44
#2021-07-29|1730.97
#2021-07-30|1704.88
#2021-08-02|1721.87
#2021-08-03|1741.99
#2021-08-04|1762.68
#2021-08-05|1758.12
#2021-08-06|1748.25
#2021-08-09|1749.11
#2021-08-10|1752.03
#2021-08-11|1745.48
#2021-08-12|1737.26
#2021-08-13|1745.70
#2021-08-16|1748.39
#2021-08-17|1741.74
#2021-08-18|1749.22
#2021-08-19|1737.14
#2021-08-20|1736.52
#2021-08-23|1751.99
#2021-08-24|1785.31
#2021-08-25|1786.34
#2021-08-26|1780.30
#2021-08-27|1809.47
#2021-08-30|1833.86
#2021-08-31|1865.38
#2021-09-01|1858.40
#2021-09-02|1857.27
#2021-09-03|1854.04
#2021-09-06|1860.46
#2021-09-07|1869.39
#2021-09-08|1838.34
#2021-09-09|1852.25
#2021-09-10|1856.28
#2021-09-13|1871.14
#2021-09-14|1862.08
#2021-09-15|1861.04
#2021-09-16|1852.85
#2021-09-17|1838.74
#2021-09-20|1799.84
#2021-09-21|1822.85
#2021-09-22|1826.91
#2021-09-23|1857.27
#2021-09-24|1842.55
#2021-09-27|1836.36
#2021-09-28|1799.72
#2021-09-29|1786.91
#2021-09-30|1788.65
#2021-10-01|1789.13
#2021-10-04|1776.51
#2021-10-05|1772.16
#2021-10-06|1761.44
#2021-10-07|1773.88
#2021-10-08|1775.10
#2021-10-11|1762.68
#2021-10-12|1755.85
#2021-10-13|1766.85
#2021-10-14|1773.55
#2021-10-15|1798.62
#2021-10-18|1793.42
#2021-10-19|1783.88
#2021-10-20|1791.83
#2021-10-21|1783.10
#2021-10-22|1776.39
#2021-10-25|1783.29
#2021-10-26|1788.79
#2021-10-27|1777.87
#2021-10-28|1768.45
#2021-10-29|1751.25
#2021-11-01|1766.00
#2021-11-02|1766.35
#2021-11-03|1773.57
#2021-11-04|1775.18
#2021-11-05|1787.29
#2021-11-08|1812.20
#2021-11-09|1804.14
#2021-11-10|1801.66
#2021-11-11|1805.56
#2021-11-12|1815.96
#2021-11-15|1812.67
#2021-11-16|1797.38
#2021-11-17|1792.19
#2021-11-18|1774.55
#2021-11-19|1769.85
#2021-11-22|1731.30
#2021-11-23|1732.37
#2021-11-24|1735.00
#2021-11-25|1740.30
#2021-11-26|1675.65
#2021-11-29|1666.74
#2021-11-30|1658.50
#2021-12-01|1679.92
#2021-12-02|1715.60
#2021-12-03|1705.51
#2021-12-06|1699.95
#2021-12-07|1723.60
#2021-12-08|1751.42
#2021-12-09|1745.68
#2021-12-10|1743.65
#2021-12-13|1726.15
#2021-12-14|1706.56
#2021-12-15|1691.14
#2021-12-16|1695.54
#2021-12-17|1678.42
#2021-12-20|1634.37
#2021-12-21|1635.69
#2021-12-22|1649.06
#2021-12-23|1667.85
#2021-12-24|1663.27
#2021-12-27|1672.40
#2021-12-28|1679.47
#2021-12-29|1677.39
#2021-12-30|1685.73
#2021-12-31|1700.58
#2022-01-03|1713.97
#2022-01-04|1718.39
#2022-01-05|1723.83
#2022-01-06|1711.48
#2022-01-07|1714.27
#2022-01-10|1728.76
#2022-01-11|1752.22
#2022-01-12|1775.86
#2022-01-13|1786.02
#2022-01-14|1769.65
#2022-01-17|1768.81
#2022-01-18|1747.56
#2022-01-19|1748.09
#2022-01-20|1757.54
#2022-01-21|1742.08
#2022-01-24|1697.95
#2022-01-25|1699.45
#2022-01-26|1713.86
#2022-01-27|1709.56
#2022-01-28|1708.72
#2022-01-31|1737.25
#2022-02-01|1750.27
#2022-02-02|1762.11
#2022-02-03|1741.05
#2022-02-04|1736.80
#2022-02-07|1719.75
#2022-02-08|1730.60
#2022-02-09|1749.42
#2022-02-10|1764.29
#2022-02-11|1743.91
#2022-02-14|1697.15
#2022-02-15|1736.15
#2022-02-16|1748.86
#2022-02-17|1748.36
#2022-02-18|1754.13
#2022-02-21|1744.46
#2022-02-22|1742.99
#2022-02-23|1745.88
#2022-02-24|1666.86
#2022-02-25|1697.84
#2022-02-28|1687.88
#2022-03-01|1694.60
#2022-03-02|1661.66
#2022-03-03|1674.92
#2022-03-04|1627.09
#2022-03-07|1553.61
#2022-03-08|1540.78
#2022-03-09|1588.05
#2022-03-10|1604.78
#2022-03-11|1597.59
#2022-03-14|1595.29
#2022-03-15|1572.35
#2022-03-16|1618.33
#2022-03-17|1678.27
#2022-03-18|1692.47
#2022-03-21|1678.97
#2022-03-22|1699.48
#2022-03-23|1700.94
#2022-03-24|1699.36
#2022-03-25|1697.85
#2022-03-28|1688.42
#2022-03-29|1715.88
#2022-03-30|1738.13
#2022-03-31|1737.13
#2022-04-01|1768.75
#2022-04-04|1822.18
#2022-04-05|1799.67
#2022-04-06|1781.88
#2022-04-07|1751.65
#2022-04-08|1759.06
#2022-04-11|1736.56
#2022-04-12|1724.78
#2022-04-13|1717.99
#2022-04-14|1715.92
#2022-04-15|1713.03
#2022-04-18|1687.35
#2022-04-19|1661.39
#2022-04-20|1669.42
#2022-04-21|1682.43
#2022-04-22|1649.93
#2022-04-25|1611.00
#2022-04-26|1609.65
#2022-04-27|1578.52
#2022-04-28|1586.96
#2022-04-29|1589.08
#2022-05-02|1583.22
#2022-05-03|1575.25
#2022-05-04|1555.07
#2022-05-05|1538.67
#2022-05-06|1495.39
#2022-05-09|1476.31
#2022-05-10|1476.11
#2022-05-11|1466.07
#2022-05-12|1437.28
#2022-05-13|1435.69
#2022-05-16|1451.34
#2022-05-17|1477.57
#2022-05-18|1474.73
#2022-05-19|1459.53
#2022-05-20|1487.54
#2022-05-23|1494.16
#2022-05-24|1486.01
#2022-05-25|1488.32
#2022-05-26|1508.64
#2022-05-27|1536.61
#2022-05-30|1558.39
#2022-05-31|1566.35
#2022-06-01|1552.10
#2022-06-02|1553.91
#2022-06-03|1541.25
#2022-06-06|1535.34
#2022-06-07|1512.48
#2022-06-08|1516.06
#2022-06-09|1511.47
#2022-06-10|1473.31
#2022-06-13|1419.13
#2022-06-14|1418.53
#2022-06-15|1434.88
#2022-06-16|1415.01
#2022-06-17|1399.50
#2022-06-20|1410.57
#2022-06-21|1433.29
#2022-06-22|1420.09
#2022-06-23|1422.00
#2022-06-24|1433.49
#2022-06-27|1449.54
#2022-06-28|1433.16
#2022-06-29|1415.62
#2022-06-30|1401.55
#2022-07-01|1401.78
#2022-07-04|1399.98
#2022-07-05|1391.16
#2022-07-06|1396.40
#2022-07-07|1411.42
#2022-07-08|1413.22
#2022-07-11|1394.11
#2022-07-12|1378.11
#2022-07-13|1372.09
#2022-07-14|1355.77
#2022-07-15|1364.38
#2022-07-18|1381.29
#2022-07-19|1392.45
#2022-07-20|1396.08
#2022-07-21|1408.72
#2022-07-22|1422.40
#2022-07-25|1426.58
#2022-07-26|1430.70
#2022-07-27|1440.29
#2022-07-28|1484.61
#2022-07-29|1498.63
#2022-08-01|1507.20
#2022-08-02|1499.26
#2022-08-03|1495.16
#2022-08-04|1512.47
#2022-08-05|1531.80
#2022-08-08|1548.34
#2022-08-09|1546.72
#2022-08-10|1558.25
#2022-08-11|1573.13
#2022-08-12|1586.17
#2022-08-15|1586.34
#2022-08-16|1585.94
#2022-08-17|1600.08
#2022-08-18|1591.84
#2022-08-19|1567.20
#2022-08-22|1542.40
#2022-08-23|1554.89
#2022-08-24|1555.23
#2022-08-25|1558.39
#2022-08-26|1553.62
#2022-08-29|1530.67
#2022-08-30|1559.61
#2022-08-31|1546.03
#2022-09-01|1534.52
#2022-09-02|1542.21
#2022-09-05|1552.05
#2022-09-06|1540.45
#2022-09-07|1531.43
#2022-09-08|1555.28
#2022-09-09|1563.34
#2022-09-12|1579.90
#2022-09-13|1582.81
#2022-09-14|1573.95
#2022-09-15|1564.16
#2022-09-16|1532.82
#2022-09-19|1554.49
#2022-09-20|1581.34
#2022-09-21|1561.61
#2022-09-22|1543.83
#2022-09-23|1510.20
#2022-09-26|1454.39
#2022-09-27|1455.76
#2022-09-28|1435.29
#2022-09-29|1422.67
#2022-09-30|1451.23
#2022-10-03|1464.59
#2022-10-04|1503.37
#2022-10-05|1509.98
#2022-10-06|1509.62
#2022-10-07|1494.07
#2022-10-10|1483.04
#2022-10-11|1458.06
#2022-10-12|1462.02
#2022-10-13|1444.12
#2022-10-14|1457.03
#2022-10-17|1469.60
#2022-10-18|1477.13
#2022-10-19|1474.56
#2022-10-20|1480.88
#2022-10-21|1483.72
#2022-10-24|1458.44
#2022-10-25|1449.43
#2022-10-26|1440.79
#2022-10-27|1461.72
#2022-10-28|1462.23
#2022-10-31|1493.99
#2022-11-01|1522.45
#2022-11-02|1518.87
#2022-11-03|1517.67
#2022-11-04|1544.08
#2022-11-07|1549.49
#2022-11-08|1549.41
#2022-11-09|1550.31
#2022-11-10|1503.95
#2022-11-11|1548.39
#2022-11-14|1555.78
#2022-11-15|1566.52
#2022-11-16|1543.17
#2022-11-17|1517.45
#2022-11-18|1521.98
#2022-11-21|1513.06
#2022-11-22|1515.83
#2022-11-23|1520.24
#2022-11-24|1549.43
#2022-11-25|1537.83
#2022-11-28|1532.69
#2022-11-29|1548.18
#2022-11-30|1571.98
#2022-12-01|1579.88
#2022-12-02|1578.60
#2022-12-05|1571.29
#2022-12-06|1563.65
#2022-12-07|1549.94
#2022-12-08|1545.64
#2022-12-09|1543.70
#2022-12-12|1526.46
#2022-12-13|1525.88
#2022-12-14|1540.20
#2022-12-15|1522.80
#2022-12-16|1510.92
#2022-12-19|1537.48
#2022-12-20|1543.85
#2022-12-21|1536.05
#2022-12-22|1533.64
#2022-12-23|1540.06
#2022-12-26|1549.33
#2022-12-27|1537.76
#2022-12-28|1547.82
#2022-12-29|1543.07
#2022-12-30|1543.12
#2023-01-02|1533.77
#2023-01-03|1514.71
#2023-01-04|1515.95
#2023-01-05|1512.65
#2023-01-06|1516.82
#2023-01-09|1535.43
#2023-01-10|1546.24
#2023-01-11|1553.23
#2023-01-12|1556.33
#2023-01-13|1561.13
#2023-01-16|1558.52
#2023-01-17|1562.84
#2023-01-18|1579.72
#2023-01-19|1569.80
#2023-01-20|1567.98
#2023-01-23|1570.15
#2023-01-24|1576.38
#2023-01-25|1570.49
#2023-01-26|1574.17
#2023-01-27|1559.58
#2023-01-30|1566.91
#2023-01-31|1554.52
#2023-02-01|1560.61
#2023-02-02|1554.84
#2023-02-03|1559.64
#2023-02-06|1536.17
#2023-02-07|1532.60
#2023-02-08|1548.59
#2023-02-09|1544.08
#2023-02-10|1541.61
#2023-02-13|1546.02
#2023-02-14|1544.42
#2023-02-15|1541.27
#2023-02-16|1540.00
#2023-02-17|1524.01
#2023-02-20|1525.90
#2023-02-21|1522.55
#2023-02-22|1500.75
#2023-02-23|1502.30
#2023-02-24|1486.44
#2023-02-27|1481.30
#2023-02-28|1483.04
#2023-03-01|1489.27
#2023-03-02|1478.50
#2023-03-03|1492.93
#2023-03-06|1512.84
#2023-03-07|1511.29
#2023-03-08|1523.67
#2023-03-09|1509.44
#2023-03-10|1478.59
#2023-03-13|1464.91
#2023-03-14|1443.57
#2023-03-15|1436.72
#2023-03-16|1440.34
#2023-03-17|1445.70
#2023-03-20|1432.51
#2023-03-21|1444.86
#2023-03-22|1448.26
#2023-03-23|1446.28
#2023-03-24|1436.90
#2023-03-27|1437.06
#2023-03-28|1449.28
#2023-03-29|1456.12
#2023-03-30|1461.66
#2023-03-31|1467.03
#2023-04-03|1473.18
#2023-04-04|1478.57
#2023-04-05|1495.06
#2023-04-06|1500.55
#2023-04-07|1503.12
#2023-04-10|1507.36
#2023-04-11|1543.24
#2023-04-12|1560.25
#2023-04-13|1567.60
#2023-04-14|1569.66
#2023-04-17|1566.08
#2023-04-18|1563.76
#2023-04-19|1550.15
#2023-04-20|1550.37
#2023-04-21|1547.20
#2023-04-24|1553.43
#2023-04-25|1548.02
#2023-04-26|1546.52
#2023-04-27|1560.04
#2023-04-28|1573.15
#2023-05-01|1573.72
#2023-05-02|1560.75
#2023-05-03|1562.96
#2023-05-04|1592.06
#2023-05-05|1586.01
#2023-05-08|1610.58
#2023-05-09|1610.10
#2023-05-10|1617.84
#2023-05-11|1622.81
#2023-05-12|1620.25
#2023-05-15|1619.40
#2023-05-16|1615.69
#2023-05-17|1611.23
#2023-05-18|1615.08
#2023-05-19|1612.17
#2023-05-22|1608.24
#2023-05-23|1607.60
#2023-05-24|1598.06
#2023-05-25|1597.40
#2023-05-26|1610.01
#2023-05-29|1618.99
#2023-05-30|1610.05
#2023-05-31|1590.46
#2023-06-01|1616.16
#2023-06-02|1638.06
#2023-06-05|1640.06
#2023-06-06|1643.04
#2023-06-07|1656.88
#2023-06-08|1656.52
#2023-06-09|1663.97
#2023-06-12|1666.92
#2023-06-13|1666.27
#2023-06-14|1677.91
#2023-06-15|1675.91
#2023-06-16|1690.31
#2023-06-19|1703.16
#2023-06-20|1703.92
#2023-06-21|1716.61
#2023-06-22|1698.69
#2023-06-23|1693.89
#2023-06-26|1688.97
#2023-06-27|1693.76
#2023-06-28|1694.67
#2023-06-29|1706.79
#2023-06-30|1728.00
#2023-07-03|1762.73
#2023-07-04|1774.32
#2023-07-05|1756.07
#2023-07-06|1722.40
#2023-07-07|1723.36
#2023-07-10|1716.60
#2023-07-11|1716.99
#2023-07-12|1730.45
#2023-07-13|1749.02
#2023-07-14|1754.51
#2023-07-17|1767.75
#2023-07-18|1768.55
#2023-07-19|1773.09
#2023-07-20|1778.55
#2023-07-21|1794.99
#2023-07-24|1797.94
#2023-07-25|1811.75
#2023-07-26|1812.31
#2023-07-27|1808.22
#2023-07-28|1830.34
#2023-07-31|1835.95
#2023-08-01|1825.16
#2023-08-02|1798.48
#2023-08-03|1788.40
#2023-08-04|1790.84
#2023-08-07|1786.54
#2023-08-08|1780.43
#2023-08-09|1779.92
#2023-08-10|1788.93
#2023-08-11|1763.52
#2023-08-14|1740.62
#2023-08-15|1724.50
#2023-08-16|1711.88
#2023-08-17|1698.78
#2023-08-18|1704.07
#2023-08-21|1698.24
#2023-08-22|1731.37
#2023-08-23|1756.72
#2023-08-24|1761.14
#2023-08-25|1753.96
#2023-08-28|1764.40
#2023-08-29|1781.38
#2023-08-30|1771.69
#2023-08-31|1741.32
#2023-09-01|1753.03
#2023-09-04|1753.51
#2023-09-05|1731.91
#2023-09-06|1719.00
#2023-09-07|1717.51
#2023-09-08|1727.84
#2023-09-11|1750.95
#2023-09-12|1746.29
#2023-09-13|1762.23
#2023-09-14|1778.08
#2023-09-15|1771.47
#2023-09-18|1769.33
#2023-09-19|1759.54
#2023-09-20|1758.98
#2023-09-21|1728.94
#2023-09-22|1738.75
#2023-09-25|1742.26
#2023-09-26|1723.43
#2023-09-27|1718.80
#2023-09-28|1715.53
#2023-09-29|1737.42
#2023-10-02|1720.10
#2023-10-03|1694.54
#2023-10-04|1682.07
#2023-10-05|1682.49
#2023-10-06|1701.37
#2023-10-09|1690.49
#2023-10-10|1722.41
#2023-10-11|1744.93
#2023-10-12|1739.29
#2023-10-13|1721.41
#2023-10-16|1721.32
#2023-10-17|1718.86
#2023-10-18|1690.50
#2023-10-19|1683.32
#2023-10-20|1678.33
#2023-10-23|1685.12
#2023-10-24|1693.15
#2023-10-25|1679.32
#2023-10-26|1667.64
#2023-10-27|1679.12
#2023-10-30|1658.56
#2023-10-31|1660.67
#2023-11-01|1665.50
#2023-11-02|1689.79
#2023-11-03|1741.89
#2023-11-06|1761.54
#2023-11-07|1776.08
#2023-11-08|1775.16
#2023-11-09|1761.75
#2023-11-10|1778.00
#2023-11-13|1776.78
#2023-11-14|1799.72
#2023-11-15|1819.78
#2023-11-16|1827.89
#2023-11-17|1815.82
#2023-11-20|1819.73
#2023-11-21|1812.51
#2023-11-22|1816.39
#2023-11-23|1822.86
#2023-11-24|1811.36
#2023-11-27|1811.61
#2023-11-28|1832.67
#2023-11-29|1840.70
#2023-11-30|1850.16
#2023-12-01|1866.71
#2023-12-04|1874.16
#2023-12-05|1868.50
#2023-12-06|1870.80
#2023-12-07|1867.61
#2023-12-08|1870.30
#2023-12-11|1866.01
#2023-12-12|1861.22
#2023-12-13|1893.27
#2023-12-14|1949.74
#2023-12-15|1944.85
#2023-12-18|1951.53
#2023-12-19|1956.37
#2023-12-20|1919.75
#2023-12-21|1928.79
#2023-12-22|1932.13
#2023-12-25|1930.41
#2023-12-26|1940.67
#2023-12-27|1953.54
#2023-12-28|1958.80
#2023-12-29|1962.93
#2024-01-01|1965.94
#2024-01-02|1946.86
#2024-01-03|1936.93
#2024-01-04|1948.70
#2024-01-05|1963.03
#2024-01-08|1974.74
#2024-01-09|1953.82
#2024-01-10|1949.01
#2024-01-11|1962.47
#2024-01-12|1977.60
#2024-01-15|1973.50
#2024-01-16|1946.60
#2024-01-17|1909.04
#2024-01-18|1899.22
#2024-01-19|1921.56
#2024-01-22|1908.60
#2024-01-23|1893.11
#2024-01-24|1919.69
#2024-01-25|1919.09
#2024-01-26|1921.15
#2024-01-29|1937.09
#2024-01-30|1904.49
#2024-01-31|1916.03
#2024-02-01|1920.24
#2024-02-02|1926.20
#2024-02-05|1907.58
#2024-02-06|1936.05
#2024-02-07|1955.34
#2024-02-08|1932.95
#2024-02-09|1922.87
#2024-02-12|1907.84
#2024-02-13|1910.95
#2024-02-14|1912.54
#2024-02-15|1906.95
#2024-02-16|1916.60
#2024-02-19|1925.59
#2024-02-20|1945.71
#2024-02-21|1936.00
#2024-02-22|1939.65
#2024-02-23|1925.25
#2024-02-26|1921.14
#2024-02-27|1919.99
#2024-02-28|1896.58
#2024-02-29|1910.33
#2024-03-01|1916.17
#2024-03-04|1915.32
#2024-03-05|1896.76
#2024-03-06|1903.79
#2024-03-07|1913.93
#2024-03-08|1916.75
#2024-03-11|1921.54
#2024-03-12|1930.53
#2024-03-13|1913.74
#2024-03-14|1912.34
#2024-03-15|1890.32
#2024-03-18|1883.11
#2024-03-19|1876.26
#2024-03-20|1894.54
#2024-03-21|1920.09
#2024-03-22|1904.71
#2024-03-25|1901.96
#2024-03-26|1914.80
#2024-03-27|1909.55
#2024-03-28|1911.81
#2024-03-29|1913.42
#2024-04-01|1910.73
#2024-04-02|1916.22
#2024-04-03|1918.29
#2024-04-04|1923.27
#2024-04-05|1918.57
#2024-04-08|1935.50
#2024-04-09|1940.86
#2024-04-10|1915.50
#2024-04-11|1906.57
#2024-04-12|1878.29
#2024-04-15|1843.09
#2024-04-16|1811.31
#2024-04-17|1809.19
#2024-04-18|1805.59
#2024-04-19|1803.81
#2024-04-22|1827.69
#2024-04-23|1836.61
#2024-04-24|1840.87
#2024-04-25|1840.09
#2024-04-26|1859.09
#2024-04-29|1871.87
#2024-04-30|1860.60
#2024-05-01|1860.69
#2024-05-02|1892.69
#2024-05-03|1933.03
#2024-05-06|1930.33
#2024-05-07|1923.12
#2024-05-08|1910.60
#2024-05-09|1864.93
#2024-05-10|1882.05
#2024-05-13|1886.80
#2024-05-14|1896.84
#2024-05-15|1922.93
#2024-05-16|1930.14
#2024-05-17|1934.75
#2024-05-20|1933.29
#2024-05-21|1930.14
#2024-05-22|1899.42
#2024-05-23|1890.68
#2024-05-24|1891.31
#2024-05-27|1902.42
#2024-05-28|1911.86
#2024-05-29|1876.48
#2024-05-30|1866.44
#2024-05-31|1850.89
#2024-06-03|1895.27
#2024-06-04|1809.37
#2024-06-05|1842.11
#2024-06-06|1878.38
#2024-06-07|1874.60
#2024-06-10|1855.05
#2024-06-11|1856.09
#2024-06-12|1852.89
#2024-06-13|1861.12
#2024-06-14|1875.84
#2024-06-17|1876.58
#2024-06-18|1888.56
#2024-06-19|1884.14
#2024-06-20|1890.46
#2024-06-21|1894.12
#2024-06-24|1897.45
#2024-06-25|1908.15
#2024-06-26|1899.83
#2024-06-27|1895.77
#2024-06-28|1893.33
#2024-07-01|1890.75
#2024-07-02|1874.67
#2024-07-03|1911.01
#2024-07-04|1925.83
#2024-07-05|1935.46
#2024-07-08|1940.96
#2024-07-09|1945.71
#2024-07-10|1953.80
#2024-07-11|1964.92
#2024-07-12|1979.28
#2024-07-15|1973.95
#2024-07-16|1975.84
#2024-07-17|1966.64
#2024-07-18|1949.80
#2024-07-19|1937.03
#2024-07-22|1934.79
#2024-07-23|1917.87
#2024-07-24|1897.75
#2024-07-25|1887.79
#2024-07-26|1905.27
#2024-07-29|1903.90
#2024-07-30|1894.27
#2024-07-31|1911.37
#2024-08-01|1890.61
#2024-08-02|1848.28
#2024-08-05|1785.45
#2024-08-06|1797.59
#2024-08-07|1837.30
#2024-08-08|1861.04
#2024-08-09|1905.13
#2024-08-12|1913.19
#2024-08-13|1914.96
#2024-08-14|1939.40
#2024-08-15|1954.35
#2024-08-16|1982.61
#2024-08-19|2014.90
#2024-08-20|2025.12
#2024-08-21|2023.23
#2024-08-22|2006.55
#2024-08-23|2018.15
#2024-08-26|2034.28
#2024-08-27|2044.91
#2024-08-28|2034.90
#2024-08-29|2024.20
#2024-08-30|2050.45
#2024-09-02|2054.81
#2024-09-03|2052.73
#2024-09-04|2036.32
#2024-09-05|2047.82
#2024-09-06|2022.75
#2024-09-09|2018.43
#2024-09-10|2001.02
#2024-09-11|2000.86
#2024-09-12|2021.26
#2024-09-13|2054.06
#2024-09-16|2063.09
#2024-09-17|2069.69
#2024-09-18|2082.25
#2024-09-19|2083.45
#2024-09-20|2065.71
#2024-09-23|2060.99
#2024-09-24|2077.00
#2024-09-25|2079.62
#2024-09-26|2080.48
#2024-09-27|2114.52
#2024-09-30|2119.55
#2024-10-01|2103.54
#2024-10-02|2149.36
#2024-10-03|2108.54
#2024-10-04|2125.12
#2024-10-07|2143.37
#2024-10-08|2081.70
#2024-10-09|2059.24
#2024-10-10|2070.81
#2024-10-11|2070.58
#2024-10-14|2099.77
#2024-10-15|2076.21
#2024-10-16|2074.48
#2024-10-17|2055.24
#2024-10-18|2090.47
#2024-10-21|2071.60
#2024-10-22|2052.29
#2024-10-23|2057.81
#2024-10-24|2071.70
#2024-10-25|2059.29
#2024-10-28|2090.62
#2024-10-29|2099.58
#2024-10-30|2085.96
#2024-10-31|2066.02
#2024-11-01|2039.56
#2024-11-04|2064.93
#2024-11-05|2098.17
#2024-11-06|2101.09
#2024-11-07|2115.32
#2024-11-08|2084.45
#2024-11-11|2092.31
#2024-11-12|2059.24
#2024-11-13|2037.67
#2024-11-14|2021.08
#2024-11-15|1984.89
#2024-11-18|1983.46
#2024-11-19|1990.89
#2024-11-20|1982.06
#2024-11-21|1964.61
#2024-11-22|1987.13
#2024-11-25|1999.64
#2024-11-26|1997.14
#2024-11-27|1976.27
#2024-11-28|1947.80
#2024-11-29|1931.94
#2024-12-02|1906.38
#2024-12-03|1915.27
#2024-12-04|1932.39
#2024-12-05|1954.12
#2024-12-06|1959.09
#2024-12-09|1977.48
#2024-12-10|1975.01
#2024-12-11|1998.35
#2024-12-12|1988.29
#2024-12-13|1969.36
#2024-12-16|1949.98
#2024-12-17|1932.00
#2024-12-18|1877.10
#2024-12-19|1871.34
#2024-12-20|1853.61
#2024-12-23|1847.91
#2024-12-24|1847.99
#2024-12-25|1848.37
#2024-12-26|1855.57
#2024-12-27|1852.57
#2024-12-30|1857.43
#2024-12-31|1840.75
#2025-01-01|1847.59
#2025-01-02|1872.28
#2025-01-03|1872.83
#2025-01-06|1871.46
#2025-01-07|1883.10
#2025-01-08|1863.05
#2025-01-09|1851.56
#2025-01-10|1812.78
#2025-01-13|1789.95
#2025-01-14|1825.44
#2025-01-15|1859.10
#2025-01-16|1865.97
#2025-01-17|1865.90
#2025-01-20|1880.94
#2025-01-21|1875.08
#2025-01-22|1899.45
#2025-01-23|1910.76
#2025-01-24|1918.57
#2025-01-27|1898.38
#2025-01-28|1912.98
#2025-01-29|1927.44
#2025-01-30|1961.79
#2025-01-31|1968.48
#2025-02-03|1955.17
#2025-02-04|1982.71
#2025-02-05|1985.30
#2025-02-06|2001.54
#2025-02-07|2002.82
#2025-02-10|1990.41
#2025-02-11|1982.90
#2025-02-12|1979.74
#2025-02-13|1992.16
#2025-02-14|2007.49
#2025-02-17|2019.54
#2025-02-18|2017.27
#2025-02-19|2017.47
#2025-02-20|2028.83
#2025-02-21|1972.44
#2025-02-24|1951.96
#2025-02-25|1936.38
#2025-02-26|1961.63
#2025-02-27|1951.52
#2025-02-28|1894.69
#2025-03-03|1893.84
#2025-03-04|1894.00
#2025-03-05|1922.52
#2025-03-06|1931.59
#2025-03-07|1933.58
#2025-03-10|1892.38
#2025-03-11|1899.10
#2025-03-12|1916.22
#2025-03-13|1920.56
#2025-03-14|1975.98
#2025-03-17|2003.37
#2025-03-18|2016.28
#2025-03-19|2042.58
#2025-03-20|2018.75
#2025-03-21|2030.83
#2025-03-24|2046.13
#2025-03-25|2034.32
#2025-03-26|2009.87
#2025-03-27|2017.80
#2025-03-28|1993.85
#2025-03-31|1970.17
#2025-04-01|1966.07
#2025-04-02|1977.29
#2025-04-03|1976.95
#2025-04-04|1926.59
#2025-04-07|1842.59
#2025-04-08|1863.71
#2025-04-09|1858.22
#2025-04-10|1867.08
#2025-04-11|1911.30
#2025-04-14|1931.64
#2025-04-15|1979.56
#2025-04-16|1979.20
#2025-04-17|2002.67
#2025-04-18|2003.90
#2025-04-21|2027.78
#2025-04-22|2051.61
#2025-04-23|2079.14
#2025-04-24|2088.59
#2025-04-25|2073.50
#2025-04-28|2082.91
#2025-04-29|2087.06
#2025-04-30|2084.31
#2025-05-01|2081.29
#2025-05-02|2095.87
#2025-05-05|2113.14
#2025-05-06|2083.76
#2025-05-07|2101.58
#2025-05-08|2100.58
#2025-05-09|2104.57
#2025-05-12|2157.10
#2025-05-13|2169.99
#2025-05-14|2198.18
#2025-05-15|2193.59
#2025-05-16|2197.69
#2025-05-19|2214.15
#2025-05-20|2181.65
#2025-05-21|2177.58
#2025-05-22|2165.20
#2025-05-23|2184.78
#2025-05-26|2191.57
#2025-05-27|2190.81
#2025-05-28|2194.79
#2025-05-29|2187.55
#2025-05-30|2176.04
#2025-06-02|2184.57
#2025-06-03|2188.13
#2025-06-04|2192.66
#2025-06-05|2206.86
#2025-06-06|2242.87
#2025-06-09|2269.28
#2025-06-10|2267.07
#2025-06-11|2286.02
#2025-06-12|2253.59
#2025-06-13|2228.50
#2025-06-16|2264.98
#2025-06-17|2248.79
#2025-06-18|2237.82
#2025-06-19|2204.11
#2025-06-20|2220.24
#2025-06-23|2225.72
#2025-06-24|2294.83
#2025-06-25|2309.71
#2025-06-26|2334.74
#2025-06-27|2344.24
#2025-06-30|2365.53
#2025-07-01|2370.16
#2025-07-02|2343.26
#2025-07-03|2369.29
#2025-07-04|2366.06
#2025-07-07|2344.56
#2025-07-08|2349.88
#2025-07-09|2350.80
#2025-07-10|2337.57
#2025-07-11|2326.06
#2025-07-14|2326.21
#2025-07-15|2348.04
#2025-07-16|2352.85
#2025-07-17|2361.86
#2025-07-18|2332.26
#2025-07-21|2341.79
#2025-07-22|2328.82
#2025-07-23|2354.71
#2025-07-24|2341.84
#2025-07-25|2304.61
#2025-07-28|2268.29
#2025-07-29|2277.09
#2025-07-30|2265.59
#2025-07-31|2234.75
#2025-08-01|2213.78
#2025-08-04|2242.30
#2025-08-05|2247.30
#2025-08-06|2249.90
#2025-08-07|2269.60
#2025-08-08|2256.29
#2025-08-11|2258.67
#2025-08-12|2288.18
#2025-08-13|2310.35
#2025-08-14|2307.04
#2025-08-15|2345.30
#2025-08-18|2381.67
#2025-08-19|2358.37
#2025-08-20|2353.07
#2025-08-21|2344.31
#2025-08-22|2360.70
#2025-08-25|2367.53
#2025-08-26|2329.25
#2025-08-27|2333.77
#2025-08-28|2333.52
#2025-08-29|2313.32
#2025-09-01|2326.86
#2025-09-02|2316.20
#2025-09-03|2324.26
#2025-09-04|2333.70
#2025-09-05|2358.56
#2025-09-08|2370.35
#2025-09-09|2386.03
#2025-09-10|2402.44
#2025-09-11|2405.70
#2025-09-12|2422.37
#2025-09-15|2442.21
#2025-09-16|2449.09
#2025-09-17|2469.65
#2025-09-18|2464.78
#2025-09-19|2467.24
#2025-09-22|2460.78
#2025-09-23|2456.09
#2025-09-24|2445.66
#2025-09-25|2413.25
#2025-09-26|2394.27
#2025-09-29|2429.08
#2025-09-30|2431.72
#2025-10-01|2418.41
#2025-10-02|2405.24
#2025-10-03|2410.66
#2025-10-06|2431.25
#2025-10-07|2416.11
#2025-10-08|2424.73
#2025-10-09|2433.68
#2025-10-10|2416.70
#2025-10-13|2432.68
#2025-10-14|2408.96
#2025-10-15|2468.60
#2025-10-16|2456.19
#2025-10-17|2446.71
#2025-10-20|2475.87
#2025-10-21|2478.67
#2025-10-22|2477.86
#2025-10-23|2502.15
#2025-10-24|2513.43
#2025-10-27|2519.86
#2025-10-28|2512.56
#2025-10-29|2522.30
#2025-10-30|2500.10
#2025-10-31|2487.17
#2025-11-03|2503.19
#2025-11-04|2488.63
#2025-11-05|2510.16
#2025-11-06|2505.80
#2025-11-07|2516.94
#2025-11-10|2539.20
#2025-11-11|2544.37
#2025-11-12|2549.64
#2025-11-13|2541.40
#2025-11-14|2543.65
#2025-11-17|2534.47
#2025-11-18|2506.15
#2025-11-19|2507.54
#2025-11-20|2509.72
#2025-11-21|2474.29
#2025-11-24|2478.82
#2025-11-25|2499.52
#2025-11-26|2551.62
#2025-11-27|2556.96
#2025-11-28|2570.95
#2025-12-01|2565.59
#2025-12-02|2572.19
#2025-12-03|2553.38
#2025-12-04|2573.70
#2025-12-05|2528.92
#2025-12-08|2508.03
#2025-12-09|2507.01
#2025-12-10|2496.04
#2025-12-11|2515.79
#2025-12-12|2541.83
#2025-12-15|2535.37
#2025-12-16|2478.96
#2025-12-17|2463.58
#2025-12-18|2487.22
#2025-12-19|2519.59
#2025-12-22|2523.60
#2025-12-23|2547.56
#2025-12-24|2548.13
#2025-12-25|2546.93
#2025-12-26|2535.32