Table Data - Nasdaq Emerging Markets Financials Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM30LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 188.48 |
| 2001-04-02 | 184.77 |
| 2001-04-03 | 181.31 |
| 2001-04-04 | 178.44 |
| 2001-04-05 | 180.56 |
| 2001-04-06 | 179.69 |
| 2001-04-09 | 176.95 |
| 2001-04-10 | 177.09 |
| 2001-04-11 | 182.40 |
| 2001-04-12 | 183.53 |
| 2001-04-13 | . |
| 2001-04-16 | 183.95 |
| 2001-04-17 | 183.39 |
| 2001-04-18 | 185.80 |
| 2001-04-19 | 189.23 |
| 2001-04-20 | 187.24 |
| 2001-04-23 | 187.05 |
| 2001-04-24 | 187.64 |
| 2001-04-25 | 187.27 |
| 2001-04-26 | 188.87 |
| 2001-04-27 | 191.90 |
| 2001-04-30 | 192.87 |
| 2001-05-01 | 192.65 |
| 2001-05-02 | 192.29 |
| 2001-05-03 | 195.59 |
| 2001-05-04 | 196.09 |
| 2001-05-07 | 196.67 |
| 2001-05-08 | 196.74 |
| 2001-05-09 | 197.53 |
| 2001-05-10 | 197.56 |
| 2001-05-11 | 197.92 |
| 2001-05-14 | 196.13 |
| 2001-05-15 | 195.42 |
| 2001-05-16 | 197.37 |
| 2001-05-17 | 201.69 |
| 2001-05-18 | 202.05 |
| 2001-05-21 | 200.31 |
| 2001-05-22 | 201.16 |
| 2001-05-23 | 201.80 |
| 2001-05-24 | 200.64 |
| 2001-05-25 | 200.64 |
| 2001-05-28 | . |
| 2001-05-29 | 197.13 |
| 2001-05-30 | 195.62 |
| 2001-05-31 | 195.42 |
| 2001-06-01 | 194.78 |
| 2001-06-04 | 196.32 |
| 2001-06-05 | 195.30 |
| 2001-06-06 | 197.78 |
| 2001-06-07 | 197.10 |
| 2001-06-08 | 199.63 |
| 2001-06-11 | 197.89 |
| 2001-06-12 | 199.06 |
| 2001-06-13 | 199.62 |
| 2001-06-14 | 200.52 |
| 2001-06-15 | 200.76 |
| 2001-06-18 | 195.90 |
| 2001-06-19 | 196.41 |
| 2001-06-20 | 195.72 |
| 2001-06-21 | 196.27 |
| 2001-06-22 | 196.90 |
| 2001-06-25 | 196.38 |
| 2001-06-26 | 196.84 |
| 2001-06-27 | 197.69 |
| 2001-06-28 | 196.75 |
| 2001-06-29 | 197.83 |
| 2001-07-02 | 197.76 |
| 2001-07-03 | 196.62 |
| 2001-07-04 | . |
| 2001-07-05 | 193.38 |
| 2001-07-06 | 191.00 |
| 2001-07-09 | 189.69 |
| 2001-07-10 | 187.68 |
| 2001-07-11 | 181.44 |
| 2001-07-12 | 182.25 |
| 2001-07-13 | 180.87 |
| 2001-07-16 | 178.46 |
| 2001-07-17 | 177.73 |
| 2001-07-18 | 178.26 |
| 2001-07-19 | 180.23 |
| 2001-07-20 | 180.61 |
| 2001-07-23 | 179.83 |
| 2001-07-24 | 178.65 |
| 2001-07-25 | 178.38 |
| 2001-07-26 | 181.26 |
| 2001-07-27 | 180.36 |
| 2001-07-30 | 181.43 |
| 2001-07-31 | 180.39 |
| 2001-08-01 | 182.36 |
| 2001-08-02 | 185.20 |
| 2001-08-03 | 186.59 |
| 2001-08-06 | 183.54 |
| 2001-08-07 | 182.45 |
| 2001-08-08 | 183.65 |
| 2001-08-09 | 181.30 |
| 2001-08-10 | 182.26 |
| 2001-08-13 | 183.99 |
| 2001-08-14 | 185.61 |
| 2001-08-15 | 186.27 |
| 2001-08-16 | 188.84 |
| 2001-08-17 | 187.33 |
| 2001-08-20 | 185.22 |
| 2001-08-21 | 184.66 |
| 2001-08-22 | 185.39 |
| 2001-08-23 | 185.55 |
| 2001-08-24 | 186.62 |
| 2001-08-27 | 189.56 |
| 2001-08-28 | 189.36 |
| 2001-08-29 | 191.41 |
| 2001-08-30 | 190.79 |
| 2001-08-31 | 190.69 |
| 2001-09-03 | . |
| 2001-09-04 | 187.65 |
| 2001-09-05 | 186.59 |
| 2001-09-06 | 186.27 |
| 2001-09-07 | 185.68 |
| 2001-09-10 | 184.63 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 162.49 |
| 2001-09-18 | 162.68 |
| 2001-09-19 | 165.29 |
| 2001-09-20 | 160.74 |
| 2001-09-21 | 155.07 |
| 2001-09-24 | 154.98 |
| 2001-09-25 | 156.76 |
| 2001-09-26 | 157.98 |
| 2001-09-27 | 157.04 |
| 2001-09-28 | 159.70 |
| 2001-10-01 | 159.40 |
| 2001-10-02 | 158.56 |
| 2001-10-03 | 158.96 |
| 2001-10-04 | 163.17 |
| 2001-10-05 | 163.44 |
| 2001-10-08 | 161.90 |
| 2001-10-09 | 164.06 |
| 2001-10-10 | 163.81 |
| 2001-10-11 | 167.50 |
| 2001-10-12 | 165.71 |
| 2001-10-15 | 166.01 |
| 2001-10-16 | 166.59 |
| 2001-10-17 | 166.91 |
| 2001-10-18 | 166.19 |
| 2001-10-19 | 166.46 |
| 2001-10-22 | 166.57 |
| 2001-10-23 | 166.67 |
| 2001-10-24 | 168.84 |
| 2001-10-25 | 169.57 |
| 2001-10-26 | 170.41 |
| 2001-10-29 | 170.46 |
| 2001-10-30 | 167.58 |
| 2001-10-31 | 167.47 |
| 2001-11-01 | 167.54 |
| 2001-11-02 | 167.98 |
| 2001-11-05 | 168.76 |
| 2001-11-06 | 169.37 |
| 2001-11-07 | 168.78 |
| 2001-11-08 | 169.72 |
| 2001-11-09 | 171.70 |
| 2001-11-12 | 171.16 |
| 2001-11-13 | 171.56 |
| 2001-11-14 | 174.26 |
| 2001-11-15 | 177.69 |
| 2001-11-16 | 180.31 |
| 2001-11-19 | 181.96 |
| 2001-11-20 | 182.37 |
| 2001-11-21 | 182.00 |
| 2001-11-22 | . |
| 2001-11-23 | 185.36 |
| 2001-11-26 | 190.56 |
| 2001-11-27 | 187.05 |
| 2001-11-28 | 182.09 |
| 2001-11-29 | 182.46 |
| 2001-11-30 | 183.15 |
| 2001-12-03 | 184.39 |
| 2001-12-04 | 184.91 |
| 2001-12-05 | 188.15 |
| 2001-12-06 | 190.15 |
| 2001-12-07 | 193.15 |
| 2001-12-10 | 193.78 |
| 2001-12-11 | 190.86 |
| 2001-12-12 | 193.17 |
| 2001-12-13 | 192.02 |
| 2001-12-14 | 190.93 |
| 2001-12-17 | 193.18 |
| 2001-12-18 | 191.59 |
| 2001-12-19 | 189.37 |
| 2001-12-20 | 187.83 |
| 2001-12-21 | 188.13 |
| 2001-12-24 | 188.57 |
| 2001-12-25 | . |
| 2001-12-26 | 189.86 |
| 2001-12-27 | 193.70 |
| 2001-12-28 | 194.76 |
| 2001-12-31 | 195.54 |
| 2002-01-01 | . |
| 2002-01-02 | 196.50 |
| 2002-01-03 | 199.58 |
| 2002-01-04 | 203.49 |
| 2002-01-07 | 207.95 |
| 2002-01-08 | 205.21 |
| 2002-01-09 | 206.18 |
| 2002-01-10 | 203.91 |
| 2002-01-11 | 202.94 |
| 2002-01-14 | 201.70 |
| 2002-01-15 | 197.70 |
| 2002-01-16 | 196.90 |
| 2002-01-17 | 197.92 |
| 2002-01-18 | 198.81 |
| 2002-01-21 | . |
| 2002-01-22 | 198.80 |
| 2002-01-23 | 200.67 |
| 2002-01-24 | 203.47 |
| 2002-01-25 | 207.50 |
| 2002-01-28 | 208.46 |
| 2002-01-29 | 206.35 |
| 2002-01-30 | 203.13 |
| 2002-01-31 | 205.96 |
| 2002-02-01 | 204.95 |
| 2002-02-04 | 204.17 |
| 2002-02-05 | 203.38 |
| 2002-02-06 | 202.56 |
| 2002-02-07 | 200.85 |
| 2002-02-08 | 201.31 |
| 2002-02-11 | 201.65 |
| 2002-02-12 | 202.67 |
| 2002-02-13 | 203.46 |
| 2002-02-14 | 208.46 |
| 2002-02-15 | 208.43 |
| 2002-02-18 | . |
| 2002-02-19 | 206.40 |
| 2002-02-20 | 204.78 |
| 2002-02-21 | 202.73 |
| 2002-02-22 | 201.51 |
| 2002-02-25 | 201.25 |
| 2002-02-26 | 201.37 |
| 2002-02-27 | 204.15 |
| 2002-02-28 | 204.46 |
| 2002-03-01 | 206.50 |
| 2002-03-04 | 210.24 |
| 2002-03-05 | 210.36 |
| 2002-03-06 | 210.56 |
| 2002-03-07 | 210.02 |
| 2002-03-08 | 208.75 |
| 2002-03-11 | 209.29 |
| 2002-03-12 | 209.62 |
| 2002-03-13 | 208.22 |
| 2002-03-14 | 209.12 |
| 2002-03-15 | 209.63 |
| 2002-03-18 | 209.09 |
| 2002-03-19 | 209.98 |
| 2002-03-20 | 211.25 |
| 2002-03-21 | 211.36 |
| 2002-03-22 | 213.34 |
| 2002-03-25 | 212.37 |
| 2002-03-26 | 210.67 |
| 2002-03-27 | 211.94 |
| 2002-03-28 | 211.36 |
| 2002-03-29 | . |
| 2002-04-01 | 209.77 |
| 2002-04-02 | 210.78 |
| 2002-04-03 | 213.09 |
| 2002-04-04 | 216.87 |
| 2002-04-05 | 219.19 |
| 2002-04-08 | 220.28 |
| 2002-04-09 | 218.22 |
| 2002-04-10 | 219.50 |
| 2002-04-11 | 220.80 |
| 2002-04-12 | 220.86 |
| 2002-04-15 | 221.23 |
| 2002-04-16 | 222.33 |
| 2002-04-17 | 226.71 |
| 2002-04-18 | 228.32 |
| 2002-04-19 | 232.10 |
| 2002-04-22 | 232.16 |
| 2002-04-23 | 231.33 |
| 2002-04-24 | 230.68 |
| 2002-04-25 | 226.40 |
| 2002-04-26 | 227.31 |
| 2002-04-29 | 224.75 |
| 2002-04-30 | 223.17 |
| 2002-05-01 | 223.25 |
| 2002-05-02 | 225.04 |
| 2002-05-03 | 227.88 |
| 2002-05-06 | 225.03 |
| 2002-05-07 | 224.63 |
| 2002-05-08 | 226.96 |
| 2002-05-09 | 225.33 |
| 2002-05-10 | 225.09 |
| 2002-05-13 | 224.63 |
| 2002-05-14 | 224.32 |
| 2002-05-15 | 226.04 |
| 2002-05-16 | 226.20 |
| 2002-05-17 | 227.01 |
| 2002-05-20 | 224.36 |
| 2002-05-21 | 221.97 |
| 2002-05-22 | 223.78 |
| 2002-05-23 | 222.71 |
| 2002-05-24 | 225.46 |
| 2002-05-27 | . |
| 2002-05-28 | 225.85 |
| 2002-05-29 | 225.71 |
| 2002-05-30 | 226.90 |
| 2002-05-31 | 223.78 |
| 2002-06-03 | 223.66 |
| 2002-06-04 | 223.56 |
| 2002-06-05 | 221.87 |
| 2002-06-06 | 221.90 |
| 2002-06-07 | 220.12 |
| 2002-06-10 | 221.37 |
| 2002-06-11 | 220.21 |
| 2002-06-12 | 219.51 |
| 2002-06-13 | 221.18 |
| 2002-06-14 | 218.98 |
| 2002-06-17 | 218.53 |
| 2002-06-18 | 218.80 |
| 2002-06-19 | 214.71 |
| 2002-06-20 | 214.40 |
| 2002-06-21 | 212.94 |
| 2002-06-24 | 212.87 |
| 2002-06-25 | 211.51 |
| 2002-06-26 | 204.68 |
| 2002-06-27 | 206.43 |
| 2002-06-28 | 209.56 |
| 2002-07-01 | 208.23 |
| 2002-07-02 | 208.55 |
| 2002-07-03 | 208.27 |
| 2002-07-04 | . |
| 2002-07-05 | 211.24 |
| 2002-07-08 | 210.32 |
| 2002-07-09 | 212.34 |
| 2002-07-10 | 211.94 |
| 2002-07-11 | 208.66 |
| 2002-07-12 | 213.16 |
| 2002-07-15 | 211.07 |
| 2002-07-16 | 210.23 |
| 2002-07-17 | 212.26 |
| 2002-07-18 | 212.82 |
| 2002-07-19 | 210.45 |
| 2002-07-22 | 204.04 |
| 2002-07-23 | 204.30 |
| 2002-07-24 | 198.97 |
| 2002-07-25 | 198.83 |
| 2002-07-26 | 195.48 |
| 2002-07-29 | 196.14 |
| 2002-07-30 | 199.11 |
| 2002-07-31 | 196.81 |
| 2002-08-01 | 197.81 |
| 2002-08-02 | 198.57 |
| 2002-08-05 | 191.84 |
| 2002-08-06 | 192.01 |
| 2002-08-07 | 194.36 |
| 2002-08-08 | 195.43 |
| 2002-08-09 | 197.38 |
| 2002-08-12 | 198.39 |
| 2002-08-13 | 197.15 |
| 2002-08-14 | 197.40 |
| 2002-08-15 | 196.82 |
| 2002-08-16 | 197.44 |
| 2002-08-19 | 196.08 |
| 2002-08-20 | 196.28 |
| 2002-08-21 | 197.29 |
| 2002-08-22 | 197.93 |
| 2002-08-23 | 197.06 |
| 2002-08-26 | 197.13 |
| 2002-08-27 | 197.55 |
| 2002-08-28 | 196.50 |
| 2002-08-29 | 195.35 |
| 2002-08-30 | 197.41 |
| 2002-09-02 | . |
| 2002-09-03 | 193.27 |
| 2002-09-04 | 190.65 |
| 2002-09-05 | 189.91 |
| 2002-09-06 | 188.69 |
| 2002-09-09 | 188.48 |
| 2002-09-10 | 191.08 |
| 2002-09-11 | 193.08 |
| 2002-09-12 | 193.46 |
| 2002-09-13 | 189.54 |
| 2002-09-16 | 184.36 |
| 2002-09-17 | 187.40 |
| 2002-09-18 | 183.32 |
| 2002-09-19 | 182.28 |
| 2002-09-20 | 181.87 |
| 2002-09-23 | 177.74 |
| 2002-09-24 | 175.81 |
| 2002-09-25 | 174.05 |
| 2002-09-26 | 175.25 |
| 2002-09-27 | 174.38 |
| 2002-09-30 | 171.26 |
| 2002-10-01 | 173.75 |
| 2002-10-02 | 174.43 |
| 2002-10-03 | 173.79 |
| 2002-10-04 | 172.96 |
| 2002-10-07 | 168.68 |
| 2002-10-08 | 168.12 |
| 2002-10-09 | 166.29 |
| 2002-10-10 | 163.68 |
| 2002-10-11 | 164.28 |
| 2002-10-14 | 166.40 |
| 2002-10-15 | 169.69 |
| 2002-10-16 | 171.23 |
| 2002-10-17 | 174.78 |
| 2002-10-18 | 178.08 |
| 2002-10-21 | 176.97 |
| 2002-10-22 | 176.39 |
| 2002-10-23 | 179.99 |
| 2002-10-24 | 180.17 |
| 2002-10-25 | 179.59 |
| 2002-10-28 | 182.24 |
| 2002-10-29 | 180.91 |
| 2002-10-30 | 179.73 |
| 2002-10-31 | 180.59 |
| 2002-11-01 | 179.42 |
| 2002-11-04 | 182.76 |
| 2002-11-05 | 182.57 |
| 2002-11-06 | 184.68 |
| 2002-11-07 | 187.55 |
| 2002-11-08 | 188.33 |
| 2002-11-11 | 185.42 |
| 2002-11-12 | 183.42 |
| 2002-11-13 | 182.51 |
| 2002-11-14 | 184.00 |
| 2002-11-15 | 188.36 |
| 2002-11-18 | 188.66 |
| 2002-11-19 | 185.47 |
| 2002-11-20 | 185.20 |
| 2002-11-21 | 187.10 |
| 2002-11-22 | 188.21 |
| 2002-11-25 | 188.38 |
| 2002-11-26 | 187.48 |
| 2002-11-27 | 187.71 |
| 2002-11-28 | . |
| 2002-11-29 | 189.64 |
| 2002-12-02 | 188.93 |
| 2002-12-03 | 188.85 |
| 2002-12-04 | 186.90 |
| 2002-12-05 | 187.06 |
| 2002-12-06 | 186.32 |
| 2002-12-09 | 187.26 |
| 2002-12-10 | 186.99 |
| 2002-12-11 | 187.75 |
| 2002-12-12 | 190.26 |
| 2002-12-13 | 189.96 |
| 2002-12-16 | 189.30 |
| 2002-12-17 | 189.24 |
| 2002-12-18 | 190.14 |
| 2002-12-19 | 190.45 |
| 2002-12-20 | 192.50 |
| 2002-12-23 | 191.15 |
| 2002-12-24 | 189.50 |
| 2002-12-25 | . |
| 2002-12-26 | 189.33 |
| 2002-12-27 | 190.22 |
| 2002-12-30 | 188.57 |
| 2002-12-31 | 188.11 |
| 2003-01-01 | . |
| 2003-01-02 | 190.28 |
| 2003-01-03 | 193.61 |
| 2003-01-06 | 195.03 |
| 2003-01-07 | 193.07 |
| 2003-01-08 | 193.44 |
| 2003-01-09 | 191.92 |
| 2003-01-10 | 193.69 |
| 2003-01-13 | 196.21 |
| 2003-01-14 | 198.78 |
| 2003-01-15 | 198.21 |
| 2003-01-16 | 198.46 |
| 2003-01-17 | 196.33 |
| 2003-01-20 | . |
| 2003-01-21 | 196.08 |
| 2003-01-22 | 196.18 |
| 2003-01-23 | 199.38 |
| 2003-01-24 | 197.82 |
| 2003-01-27 | 194.23 |
| 2003-01-28 | 195.95 |
| 2003-01-29 | 195.96 |
| 2003-01-30 | 196.73 |
| 2003-01-31 | 197.52 |
| 2003-02-03 | 198.48 |
| 2003-02-04 | 198.18 |
| 2003-02-05 | 197.74 |
| 2003-02-06 | 195.95 |
| 2003-02-07 | 192.85 |
| 2003-02-10 | 190.28 |
| 2003-02-11 | 190.38 |
| 2003-02-12 | 191.56 |
| 2003-02-13 | 188.55 |
| 2003-02-14 | 188.32 |
| 2003-02-17 | . |
| 2003-02-18 | 192.76 |
| 2003-02-19 | 191.28 |
| 2003-02-20 | 191.02 |
| 2003-02-21 | 190.87 |
| 2003-02-24 | 192.00 |
| 2003-02-25 | 188.98 |
| 2003-02-26 | 188.39 |
| 2003-02-27 | 188.12 |
| 2003-02-28 | 187.32 |
| 2003-03-03 | 188.29 |
| 2003-03-04 | 187.17 |
| 2003-03-05 | 186.03 |
| 2003-03-06 | 185.50 |
| 2003-03-07 | 183.87 |
| 2003-03-10 | 182.66 |
| 2003-03-11 | 179.83 |
| 2003-03-12 | 177.46 |
| 2003-03-13 | 176.87 |
| 2003-03-14 | 178.94 |
| 2003-03-17 | 172.73 |
| 2003-03-18 | 177.95 |
| 2003-03-19 | 177.55 |
| 2003-03-20 | 181.65 |
| 2003-03-21 | 182.15 |
| 2003-03-24 | 179.59 |
| 2003-03-25 | 178.64 |
| 2003-03-26 | 179.09 |
| 2003-03-27 | 178.93 |
| 2003-03-28 | 178.13 |
| 2003-03-31 | 175.04 |
| 2003-04-01 | 175.90 |
| 2003-04-02 | 176.17 |
| 2003-04-03 | 177.20 |
| 2003-04-04 | 182.49 |
| 2003-04-07 | 186.60 |
| 2003-04-08 | 185.50 |
| 2003-04-09 | 184.61 |
| 2003-04-10 | 185.05 |
| 2003-04-11 | 186.79 |
| 2003-04-14 | 187.48 |
| 2003-04-15 | 190.19 |
| 2003-04-16 | 192.20 |
| 2003-04-17 | 192.02 |
| 2003-04-18 | . |
| 2003-04-21 | 193.22 |
| 2003-04-22 | 190.17 |
| 2003-04-23 | 189.67 |
| 2003-04-24 | 187.09 |
| 2003-04-25 | 184.38 |
| 2003-04-28 | 184.88 |
| 2003-04-29 | 188.92 |
| 2003-04-30 | 188.27 |
| 2003-05-01 | 188.39 |
| 2003-05-02 | 188.41 |
| 2003-05-05 | 190.09 |
| 2003-05-06 | 189.49 |
| 2003-05-07 | 191.54 |
| 2003-05-08 | 190.81 |
| 2003-05-09 | 192.28 |
| 2003-05-12 | 193.71 |
| 2003-05-13 | 194.18 |
| 2003-05-14 | 193.53 |
| 2003-05-15 | 191.63 |
| 2003-05-16 | 190.26 |
| 2003-05-19 | 188.78 |
| 2003-05-20 | 188.22 |
| 2003-05-21 | 189.54 |
| 2003-05-22 | 189.29 |
| 2003-05-23 | 192.69 |
| 2003-05-26 | . |
| 2003-05-27 | 193.04 |
| 2003-05-28 | 195.89 |
| 2003-05-29 | 199.15 |
| 2003-05-30 | 199.24 |
| 2003-06-02 | 202.42 |
| 2003-06-03 | 202.19 |
| 2003-06-04 | 202.55 |
| 2003-06-05 | 204.26 |
| 2003-06-06 | 204.06 |
| 2003-06-09 | 204.80 |
| 2003-06-10 | 204.60 |
| 2003-06-11 | 204.71 |
| 2003-06-12 | 206.09 |
| 2003-06-13 | 206.86 |
| 2003-06-16 | 207.64 |
| 2003-06-17 | 211.07 |
| 2003-06-18 | 209.05 |
| 2003-06-19 | 209.22 |
| 2003-06-20 | 209.76 |
| 2003-06-23 | 207.31 |
| 2003-06-24 | 205.63 |
| 2003-06-25 | 207.03 |
| 2003-06-26 | 206.80 |
| 2003-06-27 | 207.18 |
| 2003-06-30 | 206.43 |
| 2003-07-01 | 209.50 |
| 2003-07-02 | 212.22 |
| 2003-07-03 | 216.21 |
| 2003-07-04 | . |
| 2003-07-07 | 220.68 |
| 2003-07-08 | 221.01 |
| 2003-07-09 | 221.50 |
| 2003-07-10 | 220.12 |
| 2003-07-11 | 217.38 |
| 2003-07-14 | 222.02 |
| 2003-07-15 | 221.01 |
| 2003-07-16 | 219.90 |
| 2003-07-17 | 217.01 |
| 2003-07-18 | 215.84 |
| 2003-07-21 | 214.19 |
| 2003-07-22 | 214.30 |
| 2003-07-23 | 214.17 |
| 2003-07-24 | 216.11 |
| 2003-07-25 | 217.59 |
| 2003-07-28 | 218.51 |
| 2003-07-29 | 216.52 |
| 2003-07-30 | 214.91 |
| 2003-07-31 | 214.64 |
| 2003-08-01 | 214.71 |
| 2003-08-04 | 213.55 |
| 2003-08-05 | 212.71 |
| 2003-08-06 | 210.91 |
| 2003-08-07 | 213.79 |
| 2003-08-08 | 213.87 |
| 2003-08-11 | 214.33 |
| 2003-08-12 | 214.13 |
| 2003-08-13 | 216.89 |
| 2003-08-14 | 218.57 |
| 2003-08-15 | 218.45 |
| 2003-08-18 | 221.36 |
| 2003-08-19 | 221.99 |
| 2003-08-20 | 222.70 |
| 2003-08-21 | 226.86 |
| 2003-08-22 | 229.76 |
| 2003-08-25 | 229.50 |
| 2003-08-26 | 229.01 |
| 2003-08-27 | 230.76 |
| 2003-08-28 | 230.04 |
| 2003-08-29 | 231.70 |
| 2003-09-01 | . |
| 2003-09-02 | 235.42 |
| 2003-09-03 | 237.52 |
| 2003-09-04 | 237.44 |
| 2003-09-05 | 235.78 |
| 2003-09-08 | 235.36 |
| 2003-09-09 | 234.12 |
| 2003-09-10 | 233.95 |
| 2003-09-11 | 234.31 |
| 2003-09-12 | 233.94 |
| 2003-09-15 | 233.85 |
| 2003-09-16 | 235.95 |
| 2003-09-17 | 236.24 |
| 2003-09-18 | 235.35 |
| 2003-09-19 | 236.28 |
| 2003-09-22 | 236.61 |
| 2003-09-23 | 238.57 |
| 2003-09-24 | 240.66 |
| 2003-09-25 | 239.91 |
| 2003-09-26 | 237.57 |
| 2003-09-29 | 236.08 |
| 2003-09-30 | 235.64 |
| 2003-10-01 | 236.82 |
| 2003-10-02 | 240.15 |
| 2003-10-03 | 242.30 |
| 2003-10-06 | 246.97 |
| 2003-10-07 | 248.98 |
| 2003-10-08 | 250.54 |
| 2003-10-09 | 254.80 |
| 2003-10-10 | 258.94 |
| 2003-10-13 | 260.72 |
| 2003-10-14 | 258.34 |
| 2003-10-15 | 256.90 |
| 2003-10-16 | 259.70 |
| 2003-10-17 | 258.83 |
| 2003-10-20 | 260.51 |
| 2003-10-21 | 261.21 |
| 2003-10-22 | 259.55 |
| 2003-10-23 | 255.06 |
| 2003-10-24 | 255.33 |
| 2003-10-27 | 255.44 |
| 2003-10-28 | 259.86 |
| 2003-10-29 | 261.15 |
| 2003-10-30 | 262.64 |
| 2003-10-31 | 263.29 |
| 2003-11-03 | 266.34 |
| 2003-11-04 | 266.87 |
| 2003-11-05 | 267.47 |
| 2003-11-06 | 261.77 |
| 2003-11-07 | 263.27 |
| 2003-11-10 | 262.31 |
| 2003-11-11 | 259.77 |
| 2003-11-12 | 260.31 |
| 2003-11-13 | 263.60 |
| 2003-11-14 | 264.63 |
| 2003-11-17 | 260.55 |
| 2003-11-18 | 261.36 |
| 2003-11-19 | 256.63 |
| 2003-11-20 | 254.69 |
| 2003-11-21 | 255.74 |
| 2003-11-24 | 254.46 |
| 2003-11-25 | 257.27 |
| 2003-11-26 | 259.90 |
| 2003-11-27 | . |
| 2003-11-28 | 261.95 |
| 2003-12-01 | 267.82 |
| 2003-12-02 | 267.43 |
| 2003-12-03 | 268.89 |
| 2003-12-04 | 268.16 |
| 2003-12-05 | 267.25 |
| 2003-12-08 | 266.09 |
| 2003-12-09 | 268.07 |
| 2003-12-10 | 267.85 |
| 2003-12-11 | 270.25 |
| 2003-12-12 | 272.35 |
| 2003-12-15 | 275.34 |
| 2003-12-16 | 271.04 |
| 2003-12-17 | 269.63 |
| 2003-12-18 | 271.12 |
| 2003-12-19 | 271.66 |
| 2003-12-22 | 273.82 |
| 2003-12-23 | 274.00 |
| 2003-12-24 | 276.14 |
| 2003-12-25 | . |
| 2003-12-26 | 276.91 |
| 2003-12-29 | 278.52 |
| 2003-12-30 | 280.89 |
| 2003-12-31 | 281.94 |
| 2004-01-01 | . |
| 2004-01-02 | 287.53 |
| 2004-01-05 | 293.91 |
| 2004-01-06 | 293.24 |
| 2004-01-07 | 293.43 |
| 2004-01-08 | 294.20 |
| 2004-01-09 | 297.07 |
| 2004-01-12 | 298.55 |
| 2004-01-13 | 297.49 |
| 2004-01-14 | 295.96 |
| 2004-01-15 | 293.37 |
| 2004-01-16 | 292.84 |
| 2004-01-19 | . |
| 2004-01-20 | 295.65 |
| 2004-01-21 | 294.89 |
| 2004-01-22 | 295.14 |
| 2004-01-23 | 296.55 |
| 2004-01-26 | 295.85 |
| 2004-01-27 | 297.41 |
| 2004-01-28 | 295.87 |
| 2004-01-29 | 289.54 |
| 2004-01-30 | 290.62 |
| 2004-02-02 | 290.45 |
| 2004-02-03 | 291.89 |
| 2004-02-04 | 290.45 |
| 2004-02-05 | 290.58 |
| 2004-02-06 | 292.20 |
| 2004-02-09 | 299.12 |
| 2004-02-10 | 301.55 |
| 2004-02-11 | 303.85 |
| 2004-02-12 | 307.23 |
| 2004-02-13 | 312.52 |
| 2004-02-16 | . |
| 2004-02-17 | 314.37 |
| 2004-02-18 | 313.94 |
| 2004-02-19 | 312.23 |
| 2004-02-20 | 310.41 |
| 2004-02-23 | 308.82 |
| 2004-02-24 | 309.39 |
| 2004-02-25 | 310.13 |
| 2004-02-26 | 310.70 |
| 2004-02-27 | 313.19 |
| 2004-03-01 | 318.73 |
| 2004-03-02 | 319.93 |
| 2004-03-03 | 316.08 |
| 2004-03-04 | 318.56 |
| 2004-03-05 | 318.62 |
| 2004-03-08 | 318.57 |
| 2004-03-09 | 319.70 |
| 2004-03-10 | 313.47 |
| 2004-03-11 | 310.69 |
| 2004-03-12 | 308.01 |
| 2004-03-15 | 303.79 |
| 2004-03-16 | 303.45 |
| 2004-03-17 | 305.54 |
| 2004-03-18 | 312.08 |
| 2004-03-19 | 312.50 |
| 2004-03-22 | 305.93 |
| 2004-03-23 | 305.11 |
| 2004-03-24 | 305.63 |
| 2004-03-25 | 303.79 |
| 2004-03-26 | 304.91 |
| 2004-03-29 | 311.25 |
| 2004-03-30 | 312.27 |
| 2004-03-31 | 315.68 |
| 2004-04-01 | 316.35 |
| 2004-04-02 | 318.40 |
| 2004-04-05 | 320.46 |
| 2004-04-06 | 321.69 |
| 2004-04-07 | 322.17 |
| 2004-04-08 | 322.46 |
| 2004-04-09 | . |
| 2004-04-12 | 323.60 |
| 2004-04-13 | 322.34 |
| 2004-04-14 | 318.63 |
| 2004-04-15 | 316.23 |
| 2004-04-16 | 316.98 |
| 2004-04-19 | 316.17 |
| 2004-04-20 | 319.02 |
| 2004-04-21 | 318.59 |
| 2004-04-22 | 315.40 |
| 2004-04-23 | 318.16 |
| 2004-04-26 | 315.07 |
| 2004-04-27 | 314.08 |
| 2004-04-28 | 310.65 |
| 2004-04-29 | 301.75 |
| 2004-04-30 | 295.87 |
| 2004-05-03 | 295.95 |
| 2004-05-04 | 300.04 |
| 2004-05-05 | 297.31 |
| 2004-05-06 | 294.34 |
| 2004-05-07 | 291.36 |
| 2004-05-10 | 277.92 |
| 2004-05-11 | 280.31 |
| 2004-05-12 | 283.65 |
| 2004-05-13 | 279.59 |
| 2004-05-14 | 274.06 |
| 2004-05-17 | 263.90 |
| 2004-05-18 | 268.55 |
| 2004-05-19 | 280.75 |
| 2004-05-20 | 276.96 |
| 2004-05-21 | 281.45 |
| 2004-05-24 | 282.21 |
| 2004-05-25 | 281.70 |
| 2004-05-26 | 285.25 |
| 2004-05-27 | 289.68 |
| 2004-05-28 | 292.95 |
| 2004-05-31 | . |
| 2004-06-01 | 289.40 |
| 2004-06-02 | 288.11 |
| 2004-06-03 | 283.17 |
| 2004-06-04 | 284.96 |
| 2004-06-07 | 294.07 |
| 2004-06-08 | 293.71 |
| 2004-06-09 | 291.69 |
| 2004-06-10 | 289.56 |
| 2004-06-11 | . |
| 2004-06-14 | 279.97 |
| 2004-06-15 | 283.00 |
| 2004-06-16 | 282.08 |
| 2004-06-17 | 283.11 |
| 2004-06-18 | 281.03 |
| 2004-06-21 | 282.90 |
| 2004-06-22 | 281.83 |
| 2004-06-23 | 284.66 |
| 2004-06-24 | 288.34 |
| 2004-06-25 | 290.36 |
| 2004-06-28 | 289.53 |
| 2004-06-29 | 290.00 |
| 2004-06-30 | 292.04 |
| 2004-07-01 | 294.35 |
| 2004-07-02 | 293.38 |
| 2004-07-05 | . |
| 2004-07-06 | 294.13 |
| 2004-07-07 | 295.68 |
| 2004-07-08 | 293.27 |
| 2004-07-09 | 294.19 |
| 2004-07-12 | 294.38 |
| 2004-07-13 | 294.63 |
| 2004-07-14 | 292.59 |
| 2004-07-15 | 290.79 |
| 2004-07-16 | 292.13 |
| 2004-07-19 | 293.02 |
| 2004-07-20 | 289.16 |
| 2004-07-21 | 289.44 |
| 2004-07-22 | 287.84 |
| 2004-07-23 | 285.40 |
| 2004-07-26 | 283.53 |
| 2004-07-27 | 284.70 |
| 2004-07-28 | 288.62 |
| 2004-07-29 | 287.17 |
| 2004-07-30 | 289.57 |
| 2004-08-02 | 288.46 |
| 2004-08-03 | 288.12 |
| 2004-08-04 | 286.53 |
| 2004-08-05 | 287.92 |
| 2004-08-06 | 286.92 |
| 2004-08-09 | 288.09 |
| 2004-08-10 | 289.85 |
| 2004-08-11 | 288.02 |
| 2004-08-12 | 288.46 |
| 2004-08-13 | 288.96 |
| 2004-08-16 | 287.86 |
| 2004-08-17 | 289.82 |
| 2004-08-18 | 291.24 |
| 2004-08-19 | 295.09 |
| 2004-08-20 | 295.67 |
| 2004-08-23 | 294.66 |
| 2004-08-24 | 294.55 |
| 2004-08-25 | 296.32 |
| 2004-08-26 | 300.76 |
| 2004-08-27 | 299.99 |
| 2004-08-30 | 300.37 |
| 2004-08-31 | 300.84 |
| 2004-09-01 | 305.31 |
| 2004-09-02 | 308.30 |
| 2004-09-03 | 307.71 |
| 2004-09-06 | . |
| 2004-09-07 | 309.84 |
| 2004-09-08 | 311.37 |
| 2004-09-09 | 312.00 |
| 2004-09-10 | 312.22 |
| 2004-09-13 | 314.30 |
| 2004-09-14 | 316.76 |
| 2004-09-15 | 314.62 |
| 2004-09-16 | 316.90 |
| 2004-09-17 | 316.13 |
| 2004-09-20 | 317.49 |
| 2004-09-21 | 321.22 |
| 2004-09-22 | 318.73 |
| 2004-09-23 | 318.81 |
| 2004-09-24 | 317.79 |
| 2004-09-27 | 317.29 |
| 2004-09-28 | 316.83 |
| 2004-09-29 | 317.91 |
| 2004-09-30 | 319.24 |
| 2004-10-01 | 323.40 |
| 2004-10-04 | 330.10 |
| 2004-10-05 | 330.00 |
| 2004-10-06 | 329.87 |
| 2004-10-07 | 330.56 |
| 2004-10-08 | 332.72 |
| 2004-10-11 | 332.03 |
| 2004-10-12 | 326.57 |
| 2004-10-13 | 326.43 |
| 2004-10-14 | 322.80 |
| 2004-10-15 | 324.14 |
| 2004-10-18 | 325.06 |
| 2004-10-19 | 327.85 |
| 2004-10-20 | 325.77 |
| 2004-10-21 | 327.84 |
| 2004-10-22 | 329.45 |
| 2004-10-25 | 326.55 |
| 2004-10-26 | 326.23 |
| 2004-10-27 | 329.16 |
| 2004-10-28 | 332.15 |
| 2004-10-29 | 334.85 |
| 2004-11-01 | 336.59 |
| 2004-11-02 | 339.98 |
| 2004-11-03 | 343.49 |
| 2004-11-04 | 344.23 |
| 2004-11-05 | 347.84 |
| 2004-11-08 | 347.26 |
| 2004-11-09 | 347.59 |
| 2004-11-10 | 349.80 |
| 2004-11-11 | 349.06 |
| 2004-11-12 | 352.83 |
| 2004-11-15 | 354.29 |
| 2004-11-16 | 354.61 |
| 2004-11-17 | 360.28 |
| 2004-11-18 | 360.78 |
| 2004-11-19 | 359.19 |
| 2004-11-22 | 355.47 |
| 2004-11-23 | 358.18 |
| 2004-11-24 | 361.61 |
| 2004-11-25 | . |
| 2004-11-26 | 362.83 |
| 2004-11-29 | 365.72 |
| 2004-11-30 | 369.13 |
| 2004-12-01 | 369.73 |
| 2004-12-02 | 374.27 |
| 2004-12-03 | 375.27 |
| 2004-12-06 | 376.72 |
| 2004-12-07 | 375.54 |
| 2004-12-08 | 370.38 |
| 2004-12-09 | 369.05 |
| 2004-12-10 | 366.55 |
| 2004-12-13 | 370.07 |
| 2004-12-14 | 371.91 |
| 2004-12-15 | 374.77 |
| 2004-12-16 | 375.92 |
| 2004-12-17 | 375.99 |
| 2004-12-20 | 377.89 |
| 2004-12-21 | 379.02 |
| 2004-12-22 | 380.67 |
| 2004-12-23 | 383.41 |
| 2004-12-24 | . |
| 2004-12-27 | 385.03 |
| 2004-12-28 | 386.65 |
| 2004-12-29 | 388.69 |
| 2004-12-30 | 389.29 |
| 2004-12-31 | 392.65 |
| 2005-01-03 | 394.10 |
| 2005-01-04 | 389.84 |
| 2005-01-05 | 383.40 |
| 2005-01-06 | 377.91 |
| 2005-01-07 | 378.35 |
| 2005-01-10 | 379.54 |
| 2005-01-11 | 382.01 |
| 2005-01-12 | 381.88 |
| 2005-01-13 | 383.23 |
| 2005-01-14 | 383.73 |
| 2005-01-17 | . |
| 2005-01-18 | 383.95 |
| 2005-01-19 | 386.22 |
| 2005-01-20 | 381.75 |
| 2005-01-21 | 382.25 |
| 2005-01-24 | 381.97 |
| 2005-01-25 | 383.04 |
| 2005-01-26 | 385.79 |
| 2005-01-27 | 387.60 |
#2005-01-28| 388.98
#2005-01-31| 393.23
#2005-02-01| 392.09
#2005-02-02| 393.30
#2005-02-03| 396.47
#2005-02-04| 399.03
#2005-02-07| 398.87
#2005-02-08| 397.59
#2005-02-09| 398.84
#2005-02-10| 399.86
#2005-02-11| 401.85
#2005-02-14| 407.07
#2005-02-15| 408.51
#2005-02-16| 406.40
#2005-02-17| 406.64
#2005-02-18| 407.57
#2005-02-21| .
#2005-02-22| 411.21
#2005-02-23| 409.52
#2005-02-24| 412.55
#2005-02-25| 415.31
#2005-02-28| 419.88
#2005-03-01| 419.86
#2005-03-02| 414.91
#2005-03-03| 415.79
#2005-03-04| 419.71
#2005-03-07| 419.38
#2005-03-08| 418.35
#2005-03-09| 418.42
#2005-03-10| 414.00
#2005-03-11| 415.40
#2005-03-14| 410.06
#2005-03-15| 403.65
#2005-03-16| 403.27
#2005-03-17| 400.69
#2005-03-18| 401.34
#2005-03-21| 397.45
#2005-03-22| 395.74
#2005-03-23| 387.61
#2005-03-24| 385.99
#2005-03-25| .
#2005-03-28| 384.33
#2005-03-29| 379.92
#2005-03-30| 381.24
#2005-03-31| 387.47
#2005-04-01| 391.72
#2005-04-04| 386.76
#2005-04-05| 386.98
#2005-04-06| 388.61
#2005-04-07| 389.59
#2005-04-08| 388.62
#2005-04-11| 388.04
#2005-04-12| 386.66
#2005-04-13| 388.85
#2005-04-14| 382.79
#2005-04-15| 378.43
#2005-04-18| 371.79
#2005-04-19| 376.76
#2005-04-20| 378.88
#2005-04-21| 380.96
#2005-04-22| 383.87
#2005-04-25| 384.31
#2005-04-26| 385.36
#2005-04-27| 382.08
#2005-04-28| 376.73
#2005-04-29| 376.96
#2005-05-02| 378.90
#2005-05-03| 380.23
#2005-05-04| 386.52
#2005-05-05| 390.71
#2005-05-06| 390.60
#2005-05-09| 390.51
#2005-05-10| 388.29
#2005-05-11| 385.49
#2005-05-12| 383.07
#2005-05-13| 383.51
#2005-05-16| 382.44
#2005-05-17| 381.09
#2005-05-18| 383.86
#2005-05-19| 387.25
#2005-05-20| 384.91
#2005-05-23| 382.53
#2005-05-24| 382.66
#2005-05-25| 381.64
#2005-05-26| 381.82
#2005-05-27| 385.77
#2005-05-30| .
#2005-05-31| 384.31
#2005-06-01| 381.86
#2005-06-02| 385.85
#2005-06-03| 389.61
#2005-06-06| 390.71
#2005-06-07| 392.23
#2005-06-08| 393.40
#2005-06-09| 391.44
#2005-06-10| 393.53
#2005-06-13| 392.77
#2005-06-14| 392.97
#2005-06-15| 396.91
#2005-06-16| 397.16
#2005-06-17| 400.46
#2005-06-20| 398.86
#2005-06-21| 398.58
#2005-06-22| 402.08
#2005-06-23| 402.08
#2005-06-24| 399.75
#2005-06-27| 398.65
#2005-06-28| 399.87
#2005-06-29| 399.18
#2005-06-30| 399.62
#2005-07-01| 401.41
#2005-07-04| .
#2005-07-05| 396.29
#2005-07-06| 397.57
#2005-07-07| 395.11
#2005-07-08| 395.97
#2005-07-11| 402.51
#2005-07-12| 409.03
#2005-07-13| 410.48
#2005-07-14| 415.22
#2005-07-15| 412.91
#2005-07-18| 413.87
#2005-07-19| 415.64
#2005-07-20| 418.05
#2005-07-21| 419.25
#2005-07-22| 422.77
#2005-07-25| 425.42
#2005-07-26| 423.97
#2005-07-27| 427.41
#2005-07-28| 432.43
#2005-07-29| 434.95
#2005-08-01| 438.78
#2005-08-02| 443.50
#2005-08-03| 444.62
#2005-08-04| 443.90
#2005-08-05| 440.56
#2005-08-08| 440.71
#2005-08-09| 443.37
#2005-08-10| 449.78
#2005-08-11| 448.63
#2005-08-12| 445.43
#2005-08-15| 445.43
#2005-08-16| 443.84
#2005-08-17| 442.37
#2005-08-18| 437.65
#2005-08-19| 434.81
#2005-08-22| 442.02
#2005-08-23| 440.06
#2005-08-24| 436.15
#2005-08-25| 436.59
#2005-08-26| 435.57
#2005-08-29| 430.47
#2005-08-30| 431.72
#2005-08-31| 435.86
#2005-09-01| 444.04
#2005-09-02| 449.03
#2005-09-05| .
#2005-09-06| 450.54
#2005-09-07| 452.76
#2005-09-08| 453.92
#2005-09-09| 456.57
#2005-09-12| 458.11
#2005-09-13| 456.72
#2005-09-14| 458.72
#2005-09-15| 459.97
#2005-09-16| 461.94
#2005-09-19| 462.62
#2005-09-20| 467.70
#2005-09-21| 469.01
#2005-09-22| 465.14
#2005-09-23| 460.63
#2005-09-26| 465.54
#2005-09-27| 465.97
#2005-09-28| 468.47
#2005-09-29| 471.88
#2005-09-30| 473.35
#2005-10-03| 472.62
#2005-10-04| 476.94
#2005-10-05| 468.90
#2005-10-06| 456.92
#2005-10-07| 456.76
#2005-10-10| 461.14
#2005-10-11| 467.95
#2005-10-12| 462.00
#2005-10-13| 450.53
#2005-10-14| 447.33
#2005-10-17| 448.67
#2005-10-18| 447.06
#2005-10-19| 437.42
#2005-10-20| 438.91
#2005-10-21| 441.25
#2005-10-24| 442.89
#2005-10-25| 444.40
#2005-10-26| 446.94
#2005-10-27| 441.71
#2005-10-28| 437.39
#2005-10-31| 447.27
#2005-11-01| 457.00
#2005-11-02| 462.82
#2005-11-03| 464.43
#2005-11-04| 461.61
#2005-11-07| 462.87
#2005-11-08| 464.24
#2005-11-09| 467.00
#2005-11-10| 469.48
#2005-11-11| 474.90
#2005-11-14| 476.05
#2005-11-15| 475.19
#2005-11-16| 476.87
#2005-11-17| 481.47
#2005-11-18| 481.80
#2005-11-21| 480.06
#2005-11-22| 474.63
#2005-11-23| 485.60
#2005-11-24| .
#2005-11-25| 489.22
#2005-11-28| 490.40
#2005-11-29| 488.08
#2005-11-30| 490.26
#2005-12-01| 490.63
#2005-12-02| 495.07
#2005-12-05| 499.01
#2005-12-06| 505.01
#2005-12-07| 506.91
#2005-12-08| 501.13
#2005-12-09| 498.28
#2005-12-12| 506.70
#2005-12-13| 508.98
#2005-12-14| 511.07
#2005-12-15| 510.83
#2005-12-16| 510.93
#2005-12-19| 513.86
#2005-12-20| 512.32
#2005-12-21| 517.80
#2005-12-22| 517.22
#2005-12-23| 518.58
#2005-12-26| .
#2005-12-27| 519.75
#2005-12-28| 520.01
#2005-12-29| 524.33
#2005-12-30| 523.18
#2006-01-02| .
#2006-01-03| 532.88
#2006-01-04| 543.65
#2006-01-05| 547.34
#2006-01-06| 555.39
#2006-01-09| 559.14
#2006-01-10| 555.75
#2006-01-11| 558.75
#2006-01-12| 561.28
#2006-01-13| 563.53
#2006-01-16| .
#2006-01-17| 552.99
#2006-01-18| 540.47
#2006-01-19| 554.08
#2006-01-20| 553.56
#2006-01-23| 551.37
#2006-01-24| 560.18
#2006-01-25| 567.70
#2006-01-26| 569.29
#2006-01-27| 574.55
#2006-01-30| 574.29
#2006-01-31| 576.94
#2006-02-01| 578.32
#2006-02-02| 573.33
#2006-02-03| 563.52
#2006-02-06| 573.26
#2006-02-07| 567.61
#2006-02-08| 558.37
#2006-02-09| 568.44
#2006-02-10| 575.43
#2006-02-13| 568.29
#2006-02-14| 571.14
#2006-02-15| 572.08
#2006-02-16| 580.43
#2006-02-17| 588.40
#2006-02-20| .
#2006-02-21| 589.46
#2006-02-22| 585.37
#2006-02-23| 588.26
#2006-02-24| 587.75
#2006-02-27| 591.74
#2006-02-28| 586.92
#2006-03-01| 591.37
#2006-03-02| 592.95
#2006-03-03| 584.94
#2006-03-06| 583.14
#2006-03-07| 565.62
#2006-03-08| 557.91
#2006-03-09| 559.73
#2006-03-10| 560.92
#2006-03-13| 569.63
#2006-03-14| 570.19
#2006-03-15| 576.89
#2006-03-16| 580.85
#2006-03-17| 583.82
#2006-03-20| 585.37
#2006-03-21| 579.62
#2006-03-22| 577.17
#2006-03-23| 579.37
#2006-03-24| 581.17
#2006-03-27| 581.87
#2006-03-28| 573.50
#2006-03-29| 572.20
#2006-03-30| 580.96
#2006-03-31| 585.46
#2006-04-03| 593.76
#2006-04-04| 599.36
#2006-04-05| 601.33
#2006-04-06| 601.86
#2006-04-07| 598.23
#2006-04-10| 592.37
#2006-04-11| 590.32
#2006-04-12| 584.70
#2006-04-13| 585.48
#2006-04-14| .
#2006-04-17| 590.81
#2006-04-18| 596.87
#2006-04-19| 604.24
#2006-04-20| 605.04
#2006-04-21| 605.18
#2006-04-24| 600.57
#2006-04-25| 598.25
#2006-04-26| 606.03
#2006-04-27| 608.21
#2006-04-28| 611.00
#2006-05-01| 613.32
#2006-05-02| 623.59
#2006-05-03| 628.04
#2006-05-04| 629.99
#2006-05-05| 632.37
#2006-05-08| 643.86
#2006-05-09| 643.69
#2006-05-10| 643.59
#2006-05-11| 639.05
#2006-05-12| 627.55
#2006-05-15| 602.01
#2006-05-16| 600.75
#2006-05-17| 604.12
#2006-05-18| 587.57
#2006-05-19| 583.68
#2006-05-22| 557.10
#2006-05-23| 562.81
#2006-05-24| 554.07
#2006-05-25| 553.97
#2006-05-26| 564.78
#2006-05-29| .
#2006-05-30| 558.75
#2006-05-31| 556.18
#2006-06-01| 558.61
#2006-06-02| 570.25
#2006-06-05| 568.83
#2006-06-06| 560.17
#2006-06-07| 548.08
#2006-06-08| 527.03
#2006-06-09| 531.38
#2006-06-12| 522.65
#2006-06-13| 504.67
#2006-06-14| 507.90
#2006-06-15| 517.37
#2006-06-16| 532.64
#2006-06-19| 528.45
#2006-06-20| 521.38
#2006-06-21| 521.56
#2006-06-22| 524.27
#2006-06-23| 519.70
#2006-06-26| 516.65
#2006-06-27| 522.98
#2006-06-28| 525.26
#2006-06-29| 537.03
#2006-06-30| 552.92
#2006-07-03| 560.81
#2006-07-04| .
#2006-07-05| 551.67
#2006-07-06| 552.41
#2006-07-07| 556.92
#2006-07-10| 562.10
#2006-07-11| 559.71
#2006-07-12| 559.64
#2006-07-13| 547.52
#2006-07-14| 538.02
#2006-07-17| 527.79
#2006-07-18| 528.49
#2006-07-19| 534.64
#2006-07-20| 548.91
#2006-07-21| 546.89
#2006-07-24| 550.33
#2006-07-25| 555.11
#2006-07-26| 556.59
#2006-07-27| 567.40
#2006-07-28| 567.18
#2006-07-31| 567.29
#2006-08-01| 559.38
#2006-08-02| 561.29
#2006-08-03| 561.97
#2006-08-04| 569.05
#2006-08-07| 567.49
#2006-08-08| 571.05
#2006-08-09| 575.69
#2006-08-10| 573.99
#2006-08-11| 572.67
#2006-08-14| 570.77
#2006-08-15| 573.40
#2006-08-16| 581.34
#2006-08-17| 582.86
#2006-08-18| 577.36
#2006-08-21| 573.43
#2006-08-22| 575.54
#2006-08-23| 570.03
#2006-08-24| 564.73
#2006-08-25| 564.21
#2006-08-28| 565.38
#2006-08-29| 570.22
#2006-08-30| 574.52
#2006-08-31| 573.08
#2006-09-01| 575.47
#2006-09-04| .
#2006-09-05| 584.64
#2006-09-06| 581.79
#2006-09-07| 577.47
#2006-09-08| 577.57
#2006-09-11| 569.45
#2006-09-12| 573.65
#2006-09-13| 578.18
#2006-09-14| 579.37
#2006-09-15| 580.34
#2006-09-18| 585.98
#2006-09-19| 585.74
#2006-09-20| 583.68
#2006-09-21| 585.02
#2006-09-22| 577.81
#2006-09-25| 578.31
#2006-09-26| 579.02
#2006-09-27| 585.79
#2006-09-28| 590.03
#2006-09-29| 587.62
#2006-10-02| 591.03
#2006-10-03| 591.20
#2006-10-04| 591.65
#2006-10-05| 598.68
#2006-10-06| 597.79
#2006-10-09| 593.65
#2006-10-10| 599.14
#2006-10-11| 600.38
#2006-10-12| 606.58
#2006-10-13| 615.79
#2006-10-16| 619.07
#2006-10-17| 613.91
#2006-10-18| 616.96
#2006-10-19| 618.87
#2006-10-20| 620.01
#2006-10-23| 616.76
#2006-10-24| 617.53
#2006-10-25| 618.71
#2006-10-26| 624.26
#2006-10-27| 621.32
#2006-10-30| 617.19
#2006-10-31| 620.81
#2006-11-01| 624.34
#2006-11-02| 627.11
#2006-11-03| 628.89
#2006-11-06| 630.93
#2006-11-07| 636.74
#2006-11-08| 634.39
#2006-11-09| 641.83
#2006-11-10| 642.16
#2006-11-13| 648.81
#2006-11-14| 655.33
#2006-11-15| 661.92
#2006-11-16| 664.52
#2006-11-17| 661.31
#2006-11-20| 660.92
#2006-11-21| 664.03
#2006-11-22| 677.87
#2006-11-23| .
#2006-11-24| 675.44
#2006-11-27| 671.26
#2006-11-28| 655.02
#2006-11-29| 669.70
#2006-11-30| 676.17
#2006-12-01| 676.92
#2006-12-04| 679.92
#2006-12-05| 687.48
#2006-12-06| 691.77
#2006-12-07| 693.45
#2006-12-08| 687.81
#2006-12-11| 689.02
#2006-12-12| 684.05
#2006-12-13| 685.96
#2006-12-14| 695.89
#2006-12-15| 701.66
#2006-12-18| 709.09
#2006-12-19| 698.90
#2006-12-20| 712.82
#2006-12-21| 715.68
#2006-12-22| 719.75
#2006-12-25| .
#2006-12-26| 720.14
#2006-12-27| 745.55
#2006-12-28| 750.35
#2006-12-29| 750.37
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 767.13
#2007-01-04| 747.86
#2007-01-05| 739.89
#2007-01-08| 732.53
#2007-01-09| 722.53
#2007-01-10| 710.30
#2007-01-11| 715.61
#2007-01-12| 727.76
#2007-01-15| .
#2007-01-16| 745.32
#2007-01-17| 746.34
#2007-01-18| 745.88
#2007-01-19| 744.23
#2007-01-22| 750.49
#2007-01-23| 746.88
#2007-01-24| 753.56
#2007-01-25| 747.53
#2007-01-26| 739.07
#2007-01-29| 730.70
#2007-01-30| 735.28
#2007-01-31| 733.03
#2007-02-01| 739.94
#2007-02-02| 750.81
#2007-02-05| 751.53
#2007-02-06| 756.15
#2007-02-07| 763.02
#2007-02-08| 763.25
#2007-02-09| 761.89
#2007-02-12| 753.62
#2007-02-13| 751.00
#2007-02-14| 759.58
#2007-02-15| 768.65
#2007-02-16| 768.30
#2007-02-19| .
#2007-02-20| 769.55
#2007-02-21| 766.37
#2007-02-22| 771.60
#2007-02-23| 765.75
#2007-02-26| 763.46
#2007-02-27| 740.82
#2007-02-28| 722.84
#2007-03-01| 714.10
#2007-03-02| 708.09
#2007-03-05| 682.13
#2007-03-06| 700.79
#2007-03-07| 703.18
#2007-03-08| 718.97
#2007-03-09| 724.13
#2007-03-12| 729.62
#2007-03-13| 722.44
#2007-03-14| 703.42
#2007-03-15| 710.36
#2007-03-16| 712.08
#2007-03-19| 724.39
#2007-03-20| 730.62
#2007-03-21| 739.35
#2007-03-22| 749.44
#2007-03-23| 752.50
#2007-03-26| 749.56
#2007-03-27| 748.63
#2007-03-28| 737.86
#2007-03-29| 745.47
#2007-03-30| 748.32
#2007-04-02| 745.38
#2007-04-03| 753.39
#2007-04-04| 760.93
#2007-04-05| 763.44
#2007-04-06| .
#2007-04-09| 766.69
#2007-04-10| 771.98
#2007-04-11| 774.33
#2007-04-12| 775.59
#2007-04-13| 777.92
#2007-04-16| 789.00
#2007-04-17| 794.33
#2007-04-18| 797.74
#2007-04-19| 786.36
#2007-04-20| 798.28
#2007-04-23| 799.25
#2007-04-24| 796.30
#2007-04-25| 799.81
#2007-04-26| 803.39
#2007-04-27| 796.37
#2007-04-30| 787.20
#2007-05-01| 785.87
#2007-05-02| 787.75
#2007-05-03| 798.23
#2007-05-04| 803.62
#2007-05-07| 807.04
#2007-05-08| 800.59
#2007-05-09| 806.73
#2007-05-10| 804.40
#2007-05-11| 799.87
#2007-05-14| 812.86
#2007-05-15| 812.77
#2007-05-16| 819.69
#2007-05-17| 819.20
#2007-05-18| 818.97
#2007-05-21| 820.70
#2007-05-22| 821.46
#2007-05-23| 821.23
#2007-05-24| 813.06
#2007-05-25| 809.16
#2007-05-28| .
#2007-05-29| 812.14
#2007-05-30| 801.99
#2007-05-31| 814.09
#2007-06-01| 826.91
#2007-06-04| 828.53
#2007-06-05| 828.87
#2007-06-06| 818.18
#2007-06-07| 814.78
#2007-06-08| 801.11
#2007-06-11| 806.01
#2007-06-12| 805.41
#2007-06-13| 806.90
#2007-06-14| 823.14
#2007-06-15| 837.33
#2007-06-18| 858.41
#2007-06-19| 859.41
#2007-06-20| 862.11
#2007-06-21| 869.29
#2007-06-22| 864.16
#2007-06-25| 854.09
#2007-06-26| 850.03
#2007-06-27| 847.60
#2007-06-28| 859.77
#2007-06-29| 860.65
#2007-07-02| 869.73
#2007-07-03| 883.39
#2007-07-04| .
#2007-07-05| 894.25
#2007-07-06| 900.64
#2007-07-09| 915.00
#2007-07-10| 926.68
#2007-07-11| 917.89
#2007-07-12| 927.06
#2007-07-13| 936.86
#2007-07-16| 932.05
#2007-07-17| 934.62
#2007-07-18| 929.79
#2007-07-19| 943.86
#2007-07-20| 951.08
#2007-07-23| 965.82
#2007-07-24| 962.04
#2007-07-25| 949.89
#2007-07-26| 935.74
#2007-07-27| 901.90
#2007-07-30| 909.02
#2007-07-31| 930.14
#2007-08-01| 896.37
#2007-08-02| 898.80
#2007-08-03| 901.30
#2007-08-06| 877.85
#2007-08-07| 877.29
#2007-08-08| 904.64
#2007-08-09| 893.72
#2007-08-10| 864.14
#2007-08-13| 870.84
#2007-08-14| 860.34
#2007-08-15| 837.31
#2007-08-16| 789.83
#2007-08-17| 784.49
#2007-08-20| 831.41
#2007-08-21| 833.73
#2007-08-22| 856.03
#2007-08-23| 869.16
#2007-08-24| 869.11
#2007-08-27| 892.28
#2007-08-28| 883.06
#2007-08-29| 874.52
#2007-08-30| 889.78
#2007-08-31| 915.03
#2007-09-03| .
#2007-09-04| 919.23
#2007-09-05| 913.07
#2007-09-06| 920.09
#2007-09-07| 920.49
#2007-09-10| 909.98
#2007-09-11| 912.08
#2007-09-12| 914.01
#2007-09-13| 922.43
#2007-09-14| 931.43
#2007-09-17| 924.20
#2007-09-18| 928.89
#2007-09-19| 965.50
#2007-09-20| 976.40
#2007-09-21| 979.43
#2007-09-24| 993.29
#2007-09-25| 982.23
#2007-09-26| 991.54
#2007-09-27|1006.58
#2007-09-28|1009.26
#2007-10-01|1018.93
#2007-10-02|1045.17
#2007-10-03|1041.49
#2007-10-04|1031.92
#2007-10-05|1053.18
#2007-10-08|1061.03
#2007-10-09|1071.27
#2007-10-10|1086.09
#2007-10-11|1095.05
#2007-10-12|1075.92
#2007-10-15|1079.93
#2007-10-16|1062.81
#2007-10-17|1067.58
#2007-10-18|1064.67
#2007-10-19|1055.05
#2007-10-22|1029.92
#2007-10-23|1063.99
#2007-10-24|1065.69
#2007-10-25|1088.96
#2007-10-26|1107.08
#2007-10-29|1140.41
#2007-10-30|1154.78
#2007-10-31|1160.96
#2007-11-01|1153.10
#2007-11-02|1128.99
#2007-11-05|1091.75
#2007-11-06|1108.43
#2007-11-07|1107.25
#2007-11-08|1075.75
#2007-11-09|1072.23
#2007-11-12|1037.17
#2007-11-13|1047.47
#2007-11-14|1091.08
#2007-11-15|1075.98
#2007-11-16|1052.57
#2007-11-19|1035.30
#2007-11-20|1035.87
#2007-11-21| 988.61
#2007-11-22| .
#2007-11-23| 986.73
#2007-11-26|1005.61
#2007-11-27| 993.69
#2007-11-28|1009.80
#2007-11-29|1029.38
#2007-11-30|1041.52
#2007-12-03|1040.04
#2007-12-04|1038.40
#2007-12-05|1057.26
#2007-12-06|1065.93
#2007-12-07|1068.29
#2007-12-10|1059.79
#2007-12-11|1068.25
#2007-12-12|1054.28
#2007-12-13|1029.54
#2007-12-14|1010.07
#2007-12-17| 974.94
#2007-12-18| 976.90
#2007-12-19| 982.04
#2007-12-20| 981.73
#2007-12-21| 995.05
#2007-12-24|1016.03
#2007-12-25| .
#2007-12-26|1021.04
#2007-12-27|1017.83
#2007-12-28|1011.14
#2007-12-31|1010.96
#2008-01-01| .
#2008-01-02|1001.31
#2008-01-03| 977.87
#2008-01-04| 982.81
#2008-01-07| 971.96
#2008-01-08| 984.75
#2008-01-09| 997.45
#2008-01-10| 992.04
#2008-01-11| 986.62
#2008-01-14| 985.34
#2008-01-15| 967.42
#2008-01-16| 933.67
#2008-01-17| 943.17
#2008-01-18| 944.64
#2008-01-21| .
#2008-01-22| 840.12
#2008-01-23| 877.30
#2008-01-24| 890.67
#2008-01-25| 926.92
#2008-01-28| 897.21
#2008-01-29| 904.62
#2008-01-30| 882.96
#2008-01-31| 871.60
#2008-02-01| 903.74
#2008-02-04| 928.73
#2008-02-05| 917.82
#2008-02-06| 887.86
#2008-02-07| 879.45
#2008-02-08| 875.85
#2008-02-11| 853.33
#2008-02-12| 866.84
#2008-02-13| 880.48
#2008-02-14| 906.69
#2008-02-15| 909.29
#2008-02-18| .
#2008-02-19| 924.87
#2008-02-20| 903.84
#2008-02-21| 907.37
#2008-02-22| 898.81
#2008-02-25| 901.95
#2008-02-26| 914.43
#2008-02-27| 937.52
#2008-02-28| 940.36
#2008-02-29| 928.47
#2008-03-03| 901.43
#2008-03-04| 884.93
#2008-03-05| 886.03
#2008-03-06| 887.88
#2008-03-07| 863.05
#2008-03-10| 847.17
#2008-03-11| 864.61
#2008-03-12| 878.19
#2008-03-13| 845.18
#2008-03-14| 842.01
#2008-03-17| 795.89
#2008-03-18| 811.86
#2008-03-19| 822.53
#2008-03-20| 806.46
#2008-03-21| .
#2008-03-24| 827.07
#2008-03-25| 867.31
#2008-03-26| 873.21
#2008-03-27| 870.89
#2008-03-28| 881.54
#2008-03-31| 863.08
#2008-04-01| 876.33
#2008-04-02| 907.91
#2008-04-03| 914.69
#2008-04-04| 914.32
#2008-04-07| 923.90
#2008-04-08| 915.85
#2008-04-09| 911.51
#2008-04-10| 920.26
#2008-04-11| 928.98
#2008-04-14| 905.69
#2008-04-15| 909.29
#2008-04-16| 917.07
#2008-04-17| 928.37
#2008-04-18| 921.57
#2008-04-21| 932.33
#2008-04-22| 940.35
#2008-04-23| 943.32
#2008-04-24| 953.59
#2008-04-25| 957.78
#2008-04-28| 965.70
#2008-04-29| 964.08
#2008-04-30| 975.87
#2008-05-01| 976.95
#2008-05-02| 999.10
#2008-05-05| 994.20
#2008-05-06| 986.37
#2008-05-07| 970.76
#2008-05-08| 956.51
#2008-05-09| 944.40
#2008-05-12| 946.53
#2008-05-13| 960.88
#2008-05-14| 960.43
#2008-05-15| 968.55
#2008-05-16| 970.69
#2008-05-19| 974.87
#2008-05-20| 955.34
#2008-05-21| 954.54
#2008-05-22| 940.91
#2008-05-23| 931.86
#2008-05-26| .
#2008-05-27| 923.50
#2008-05-28| 928.79
#2008-05-29| 930.58
#2008-05-30| 946.21
#2008-06-02| 940.82
#2008-06-03| 927.36
#2008-06-04| 918.24
#2008-06-05| 925.08
#2008-06-06| 922.67
#2008-06-09| 909.41
#2008-06-10| 879.32
#2008-06-11| 875.71
#2008-06-12| 871.20
#2008-06-13| 864.62
#2008-06-16| 880.07
#2008-06-17| 889.57
#2008-06-18| 884.66
#2008-06-19| 869.51
#2008-06-20| 859.13
#2008-06-23| 851.68
#2008-06-24| 844.49
#2008-06-25| 859.18
#2008-06-26| 849.48
#2008-06-27| 831.08
#2008-06-30| 831.14
#2008-07-01| 816.61
#2008-07-02| 810.53
#2008-07-03| 787.43
#2008-07-04| .
#2008-07-07| 804.44
#2008-07-08| 790.92
#2008-07-09| 814.34
#2008-07-10| 821.25
#2008-07-11| 828.50
#2008-07-14| 823.70
#2008-07-15| 794.04
#2008-07-16| 797.95
#2008-07-17| 819.39
#2008-07-18| 828.40
#2008-07-21| 846.27
#2008-07-22| 847.34
#2008-07-23| 879.37
#2008-07-24| 880.01
#2008-07-25| 864.85
#2008-07-28| 861.50
#2008-07-29| 849.84
#2008-07-30| 874.63
#2008-07-31| 875.78
#2008-08-01| 876.96
#2008-08-04| 862.23
#2008-08-05| 862.83
#2008-08-06| 868.98
#2008-08-07| 868.33
#2008-08-08| 854.17
#2008-08-11| 856.61
#2008-08-12| 842.61
#2008-08-13| 819.76
#2008-08-14| 817.33
#2008-08-15| 810.82
#2008-08-18| 800.97
#2008-08-19| 786.57
#2008-08-20| 802.82
#2008-08-21| 791.02
#2008-08-22| 792.90
#2008-08-25| 799.62
#2008-08-26| 795.42
#2008-08-27| 808.93
#2008-08-28| 808.66
#2008-08-29| 817.26
#2008-09-01| .
#2008-09-02| 801.70
#2008-09-03| 789.31
#2008-09-04| 781.71
#2008-09-05| 762.99
#2008-09-08| 796.69
#2008-09-09| 780.89
#2008-09-10| 770.98
#2008-09-11| 744.52
#2008-09-12| 745.73
#2008-09-15| 725.12
#2008-09-16| 684.24
#2008-09-17| 655.99
#2008-09-18| 649.51
#2008-09-19| 720.45
#2008-09-22| 729.08
#2008-09-23| 707.35
#2008-09-24| 703.79
#2008-09-25| 710.63
#2008-09-26| 701.68
#2008-09-29| 662.02
#2008-09-30| 673.81
#2008-10-01| 676.38
#2008-10-02| 665.18
#2008-10-03| 645.20
#2008-10-06| 594.13
#2008-10-07| 586.24
#2008-10-08| 538.19
#2008-10-09| 549.57
#2008-10-10| 511.54
#2008-10-13| 565.04
#2008-10-14| 595.63
#2008-10-15| 556.09
#2008-10-16| 513.34
#2008-10-17| 492.65
#2008-10-20| 511.10
#2008-10-21| 500.62
#2008-10-22| 461.31
#2008-10-23| 444.12
#2008-10-24| 411.50
#2008-10-27| 386.08
#2008-10-28| 424.42
#2008-10-29| 431.97
#2008-10-30| 478.46
#2008-10-31| 479.81
#2008-11-03| 498.90
#2008-11-04| 521.96
#2008-11-05| 526.61
#2008-11-06| 490.65
#2008-11-07| 502.27
#2008-11-10| 521.35
#2008-11-11| 499.35
#2008-11-12| 485.11
#2008-11-13| 472.96
#2008-11-14| 480.62
#2008-11-17| 472.98
#2008-11-18| 452.43
#2008-11-19| 440.95
#2008-11-20| 419.95
#2008-11-21| 426.10
#2008-11-24| 434.50
#2008-11-25| 451.58
#2008-11-26| 468.46
#2008-11-27| .
#2008-11-28| 479.97
#2008-12-01| 479.96
#2008-12-02| 465.91
#2008-12-03| 472.62
#2008-12-04| 473.76
#2008-12-05| 478.32
#2008-12-08| 517.66
#2008-12-09| 510.43
#2008-12-10| 532.57
#2008-12-11| 535.77
#2008-12-12| 515.13
#2008-12-15| 517.37
#2008-12-16| 525.48
#2008-12-17| 538.80
#2008-12-18| 549.22
#2008-12-19| 546.48
#2008-12-22| 530.45
#2008-12-23| 513.28
#2008-12-24| 511.64
#2008-12-25| .
#2008-12-26| 510.45
#2008-12-29| 513.70
#2008-12-30| 517.61
#2008-12-31| 518.55
#2009-01-01| .
#2009-01-02| 535.20
#2009-01-05| 551.49
#2009-01-06| 552.31
#2009-01-07| 530.09
#2009-01-08| 509.42
#2009-01-09| 505.16
#2009-01-12| 485.19
#2009-01-13| 481.32
#2009-01-14| 480.63
#2009-01-15| 469.06
#2009-01-16| 478.86
#2009-01-19| .
#2009-01-20| 457.66
#2009-01-21| 449.15
#2009-01-22| 452.11
#2009-01-23| 445.10
#2009-01-26| 449.54
#2009-01-27| 451.84
#2009-01-28| 463.24
#2009-01-29| 470.08
#2009-01-30| 466.67
#2009-02-02| 451.31
#2009-02-03| 456.24
#2009-02-04| 466.94
#2009-02-05| 470.31
#2009-02-06| 487.53
#2009-02-09| 491.38
#2009-02-10| 490.73
#2009-02-11| 481.18
#2009-02-12| 468.68
#2009-02-13| 479.33
#2009-02-16| .
#2009-02-17| 448.73
#2009-02-18| 444.46
#2009-02-19| 448.64
#2009-02-20| 433.95
#2009-02-23| 444.56
#2009-02-24| 436.38
#2009-02-25| 442.15
#2009-02-26| 439.58
#2009-02-27| 436.78
#2009-03-02| 414.41
#2009-03-03| 413.93
#2009-03-04| 428.61
#2009-03-05| 426.51
#2009-03-06| 426.37
#2009-03-09| 420.85
#2009-03-10| 432.85
#2009-03-11| 440.60
#2009-03-12| 440.83
#2009-03-13| 454.97
#2009-03-16| 468.77
#2009-03-17| 470.75
#2009-03-18| 478.49
#2009-03-19| 485.74
#2009-03-20| 473.64
#2009-03-23| 500.33
#2009-03-24| 506.93
#2009-03-25| 508.13
#2009-03-26| 530.18
#2009-03-27| 526.30
#2009-03-30| 491.61
#2009-03-31| 502.82
#2009-04-01| 508.56
#2009-04-02| 541.47
#2009-04-03| 545.02
#2009-04-06| 555.92
#2009-04-07| 552.54
#2009-04-08| 545.19
#2009-04-09| 564.97
#2009-04-10| .
#2009-04-13| 570.42
#2009-04-14| 576.72
#2009-04-15| 575.44
#2009-04-16| 577.22
#2009-04-17| 572.73
#2009-04-20| 568.43
#2009-04-21| 559.57
#2009-04-22| 550.52
#2009-04-23| 560.40
#2009-04-24| 568.33
#2009-04-27| 552.27
#2009-04-28| 544.99
#2009-04-29| 568.38
#2009-04-30| 585.99
#2009-05-01| 586.02
#2009-05-04| 623.72
#2009-05-05| 625.14
#2009-05-06| 629.25
#2009-05-07| 636.32
#2009-05-08| 645.91
#2009-05-11| 636.19
#2009-05-12| 635.70
#2009-05-13| 624.56
#2009-05-14| 614.60
#2009-05-15| 628.26
#2009-05-18| 652.36
#2009-05-19| 669.22
#2009-05-20| 670.53
#2009-05-21| 659.64
#2009-05-22| 661.07
#2009-05-25| .
#2009-05-26| 656.04
#2009-05-27| 678.06
#2009-05-28| 681.44
#2009-05-29| 690.82
#2009-06-01| 715.56
#2009-06-02| 707.10
#2009-06-03| 704.56
#2009-06-04| 702.97
#2009-06-05| 708.00
#2009-06-08| 694.53
#2009-06-09| 691.30
#2009-06-10| 714.71
#2009-06-11| 720.39
#2009-06-12| 724.65
#2009-06-15| 713.57
#2009-06-16| 712.79
#2009-06-17| 707.94
#2009-06-18| 699.87
#2009-06-19| 711.78
#2009-06-22| 708.46
#2009-06-23| 692.30
#2009-06-24| 709.07
#2009-06-25| 723.49
#2009-06-26| 735.67
#2009-06-29| 738.07
#2009-06-30| 733.73
#2009-07-01| 742.77
#2009-07-02| 740.67
#2009-07-03| .
#2009-07-06| 726.53
#2009-07-07| 722.39
#2009-07-08| 709.57
#2009-07-09| 710.01
#2009-07-10| 705.60
#2009-07-13| 690.71
#2009-07-14| 710.12
#2009-07-15| 732.84
#2009-07-16| 735.80
#2009-07-17| 747.62
#2009-07-20| 773.36
#2009-07-21| 773.72
#2009-07-22| 765.58
#2009-07-23| 784.77
#2009-07-24| 788.94
#2009-07-27| 796.39
#2009-07-28| 802.84
#2009-07-29| 790.52
#2009-07-30| 799.38
#2009-07-31| 806.90
#2009-08-03| 821.21
#2009-08-04| 812.02
#2009-08-05| 801.71
#2009-08-06| 800.48
#2009-08-07| 792.50
#2009-08-10| 800.16
#2009-08-11| 794.01
#2009-08-12| 786.43
#2009-08-13| 802.19
#2009-08-14| 799.76
#2009-08-17| 771.28
#2009-08-18| 777.15
#2009-08-19| 773.15
#2009-08-20| 786.29
#2009-08-21| 789.47
#2009-08-24| 806.61
#2009-08-25| 802.79
#2009-08-26| 798.60
#2009-08-27| 793.06
#2009-08-28| 794.97
#2009-08-31| 787.76
#2009-09-01| 787.30
#2009-09-02| 776.36
#2009-09-03| 787.49
#2009-09-04| 806.14
#2009-09-07| .
#2009-09-08| 833.85
#2009-09-09| 830.99
#2009-09-10| 840.07
#2009-09-11| 849.40
#2009-09-14| 844.31
#2009-09-15| 849.96
#2009-09-16| 870.83
#2009-09-17| 879.46
#2009-09-18| 878.48
#2009-09-21| 871.26
#2009-09-22| 879.25
#2009-09-23| 873.27
#2009-09-24| 863.14
#2009-09-25| 863.63
#2009-09-28| 856.66
#2009-09-29| 868.43
#2009-09-30| 871.19
#2009-10-01| 872.43
#2009-10-02| 862.66
#2009-10-05| 868.78
#2009-10-06| 887.61
#2009-10-07| 895.28
#2009-10-08| 906.37
#2009-10-09| 911.03
#2009-10-12| 912.79
#2009-10-13| 915.40
#2009-10-14| 935.45
#2009-10-15| 939.14
#2009-10-16| 931.52
#2009-10-19| 942.03
#2009-10-20| 940.68
#2009-10-21| 936.24
#2009-10-22| 932.03
#2009-10-23| 942.77
#2009-10-26| 939.01
#2009-10-27| 919.14
#2009-10-28| 890.76
#2009-10-29| 888.64
#2009-10-30| 890.83
#2009-11-02| 887.21
#2009-11-03| 874.99
#2009-11-04| 899.99
#2009-11-05| 901.60
#2009-11-06| 910.40
#2009-11-09| 937.77
#2009-11-10| 942.37
#2009-11-11| 950.26
#2009-11-12| 935.71
#2009-11-13| 945.42
#2009-11-16| 966.18
#2009-11-17| 961.40
#2009-11-18| 958.74
#2009-11-19| 939.17
#2009-11-20| 935.71
#2009-11-23| 954.18
#2009-11-24| 942.82
#2009-11-25| 946.35
#2009-11-26| .
#2009-11-27| 895.24
#2009-11-30| 917.49
#2009-12-01| 938.15
#2009-12-02| 948.89
#2009-12-03| 956.82
#2009-12-04| 953.88
#2009-12-07| 951.22
#2009-12-08| 937.99
#2009-12-09| 925.35
#2009-12-10| 927.31
#2009-12-11| 932.32
#2009-12-14| 935.85
#2009-12-15| 925.39
#2009-12-16| 918.44
#2009-12-17| 901.05
#2009-12-18| 892.88
#2009-12-21| 887.22
#2009-12-22| 896.08
#2009-12-23| 904.39
#2009-12-24| 913.54
#2009-12-25| .
#2009-12-28| 917.50
#2009-12-29| 917.32
#2009-12-30| 914.88
#2009-12-31| 927.06
#2010-01-01| .
#2010-01-04| 935.35
#2010-01-05| 946.97
#2010-01-06| 950.18
#2010-01-07| 942.95
#2010-01-08| 941.35
#2010-01-11| 948.53
#2010-01-12| 937.01
#2010-01-13| 922.20
#2010-01-14| 916.25
#2010-01-15| 913.96
#2010-01-18| .
#2010-01-19| 928.81
#2010-01-20| 910.46
#2010-01-21| 894.90
#2010-01-22| 886.04
#2010-01-25| 879.20
#2010-01-26| 860.85
#2010-01-27| 849.20
#2010-01-28| 865.39
#2010-01-29| 861.17
#2010-02-01| 867.13
#2010-02-02| 868.26
#2010-02-03| 879.27
#2010-02-04| 856.29
#2010-02-05| 826.45
#2010-02-08| 819.30
#2010-02-09| 836.21
#2010-02-10| 841.22
#2010-02-11| 851.79
#2010-02-12| 850.44
#2010-02-15| .
#2010-02-16| 857.03
#2010-02-17| 870.23
#2010-02-18| 866.50
#2010-02-19| 854.64
#2010-02-22| 863.99
#2010-02-23| 862.81
#2010-02-24| 855.62
#2010-02-25| 846.00
#2010-02-26| 860.54
#2010-03-01| 878.15
#2010-03-02| 892.11
#2010-03-03| 897.96
#2010-03-04| 888.04
#2010-03-05| 900.84
#2010-03-08| 912.36
#2010-03-09| 913.47
#2010-03-10| 919.46
#2010-03-11| 916.05
#2010-03-12| 917.50
#2010-03-15| 907.25
#2010-03-16| 913.58
#2010-03-17| 927.74
#2010-03-18| 925.16
#2010-03-19| 923.61
#2010-03-22| 914.16
#2010-03-23| 917.51
#2010-03-24| 917.41
#2010-03-25| 916.41
#2010-03-26| 919.35
#2010-03-29| 929.44
#2010-03-30| 939.84
#2010-03-31| 944.45
#2010-04-01| 960.97
#2010-04-02| .
#2010-04-05| 967.98
#2010-04-06| 968.20
#2010-04-07| 977.90
#2010-04-08| 972.08
#2010-04-09| 982.63
#2010-04-12| 978.35
#2010-04-13| 972.28
#2010-04-14| 983.40
#2010-04-15| 981.07
#2010-04-16| 962.17
#2010-04-19| 943.11
#2010-04-20| 957.17
#2010-04-21| 954.32
#2010-04-22| 949.07
#2010-04-23| 946.71
#2010-04-26| 958.35
#2010-04-27| 943.41
#2010-04-28| 929.16
#2010-04-29| 938.44
#2010-04-30| 951.94
#2010-05-03| 941.73
#2010-05-04| 927.37
#2010-05-05| 909.13
#2010-05-06| 894.02
#2010-05-07| 874.67
#2010-05-10| 913.87
#2010-05-11| 903.81
#2010-05-12| 912.91
#2010-05-13| 921.26
#2010-05-14| 905.30
#2010-05-17| 888.36
#2010-05-18| 893.64
#2010-05-19| 865.69
#2010-05-20| 849.19
#2010-05-21| 852.21
#2010-05-24| 859.02
#2010-05-25| 821.16
#2010-05-26| 846.65
#2010-05-27| 864.37
#2010-05-28| 876.76
#2010-05-31| .
#2010-06-01| 866.14
#2010-06-02| 868.14
#2010-06-03| 884.24
#2010-06-04| 874.75
#2010-06-07| 852.25
#2010-06-08| 854.46
#2010-06-09| 861.20
#2010-06-10| 870.75
#2010-06-11| 878.79
#2010-06-14| 889.70
#2010-06-15| 896.51
#2010-06-16| 900.89
#2010-06-17| 903.28
#2010-06-18| 911.07
#2010-06-21| 940.34
#2010-06-22| 932.90
#2010-06-23| 926.34
#2010-06-24| 919.40
#2010-06-25| 917.22
#2010-06-28| 923.59
#2010-06-29| 897.77
#2010-06-30| 891.52
#2010-07-01| 889.05
#2010-07-02| 891.83
#2010-07-05| .
#2010-07-06| 906.38
#2010-07-07| 906.05
#2010-07-08| 917.09
#2010-07-09| 930.70
#2010-07-12| 936.23
#2010-07-13| 944.80
#2010-07-14| 948.44
#2010-07-15| 941.78
#2010-07-16| 935.70
#2010-07-19| 932.13
#2010-07-20| 937.89
#2010-07-21| 946.94
#2010-07-22| 957.15
#2010-07-23| 966.95
#2010-07-26| 967.74
#2010-07-27| 972.65
#2010-07-28| 977.91
#2010-07-29| 982.18
#2010-07-30| 978.98
#2010-08-02| 998.83
#2010-08-03| 992.46
#2010-08-04| 991.66
#2010-08-05| 990.56
#2010-08-06| 993.65
#2010-08-09|1002.03
#2010-08-10| 984.31
#2010-08-11| 964.05
#2010-08-12| 960.34
#2010-08-13| 963.89
#2010-08-16| 968.51
#2010-08-17| 974.86
#2010-08-18| 973.45
#2010-08-19| 975.36
#2010-08-20| 969.54
#2010-08-23| 968.60
#2010-08-24| 958.93
#2010-08-25| 951.32
#2010-08-26| 950.51
#2010-08-27| 953.48
#2010-08-30| 957.79
#2010-08-31| 956.82
#2010-09-01| 973.21
#2010-09-02| 977.64
#2010-09-03| 981.93
#2010-09-06| .
#2010-09-07| 985.47
#2010-09-08| 984.68
#2010-09-09| 990.66
#2010-09-10| 993.81
#2010-09-13|1017.55
#2010-09-14|1023.44
#2010-09-15|1026.13
#2010-09-16|1020.48
#2010-09-17|1027.58
#2010-09-20|1031.71
#2010-09-21|1030.85
#2010-09-22|1037.21
#2010-09-23|1035.98
#2010-09-24|1041.18
#2010-09-27|1045.69
#2010-09-28|1044.30
#2010-09-29|1054.95
#2010-09-30|1058.31
#2010-10-01|1068.32
#2010-10-04|1072.92
#2010-10-05|1083.06
#2010-10-06|1092.32
#2010-10-07|1089.76
#2010-10-08|1090.23
#2010-10-11|1098.45
#2010-10-12|1094.63
#2010-10-13|1121.16
#2010-10-14|1130.80
#2010-10-15|1128.17
#2010-10-18|1117.28
#2010-10-19|1107.91
#2010-10-20|1110.84
#2010-10-21|1118.05
#2010-10-22|1111.53
#2010-10-25|1117.56
#2010-10-26|1118.25
#2010-10-27|1097.18
#2010-10-28|1100.86
#2010-10-29|1103.88
#2010-11-01|1124.12
#2010-11-02|1131.08
#2010-11-03|1145.96
#2010-11-04|1168.79
#2010-11-05|1173.15
#2010-11-08|1167.95
#2010-11-09|1162.55
#2010-11-10|1148.26
#2010-11-11|1141.57
#2010-11-12|1118.82
#2010-11-15|1111.74
#2010-11-16|1092.50
#2010-11-17|1086.78
#2010-11-18|1102.99
#2010-11-19|1098.70
#2010-11-22|1096.66
#2010-11-23|1071.78
#2010-11-24|1076.23
#2010-11-25| .
#2010-11-26|1060.74
#2010-11-29|1061.95
#2010-11-30|1058.79
#2010-12-01|1078.69
#2010-12-02|1093.94
#2010-12-03|1091.59
#2010-12-06|1088.21
#2010-12-07|1092.29
#2010-12-08|1076.83
#2010-12-09|1070.61
#2010-12-10|1069.30
#2010-12-13|1078.62
#2010-12-14|1083.62
#2010-12-15|1070.58
#2010-12-16|1060.55
#2010-12-17|1064.72
#2010-12-20|1057.71
#2010-12-21|1072.79
#2010-12-22|1073.76
#2010-12-23|1073.05
#2010-12-24| .
#2010-12-27|1070.65
#2010-12-28|1066.93
#2010-12-29|1084.55
#2010-12-30|1092.82
#2010-12-31|1100.72
#2011-01-03|1113.38
#2011-01-04|1113.68
#2011-01-05|1110.63
#2011-01-06|1102.68
#2011-01-07|1094.16
#2011-01-10|1081.24
#2011-01-11|1086.71
#2011-01-12|1105.11
#2011-01-13|1109.19
#2011-01-14|1105.26
#2011-01-17| .
#2011-01-18|1094.39
#2011-01-19|1096.43
#2011-01-20|1079.31
#2011-01-21|1074.56
#2011-01-24|1072.57
#2011-01-25|1070.79
#2011-01-26|1075.35
#2011-01-27|1067.45
#2011-01-28|1053.49
#2011-01-31|1046.00
#2011-02-01|1050.83
#2011-02-02|1055.71
#2011-02-03|1052.29
#2011-02-04|1046.44
#2011-02-07|1044.44
#2011-02-08|1047.63
#2011-02-09|1034.49
#2011-02-10|1013.36
#2011-02-11|1020.68
#2011-02-14|1034.67
#2011-02-15|1031.52
#2011-02-16|1041.67
#2011-02-17|1046.74
#2011-02-18|1057.68
#2011-02-21| .
#2011-02-22|1031.42
#2011-02-23|1025.60
#2011-02-24|1013.82
#2011-02-25|1026.48
#2011-02-28|1038.39
#2011-03-01|1043.42
#2011-03-02|1040.98
#2011-03-03|1055.71
#2011-03-04|1068.09
#2011-03-07|1062.63
#2011-03-08|1070.40
#2011-03-09|1076.22
#2011-03-10|1063.49
#2011-03-11|1053.33
#2011-03-14|1056.11
#2011-03-15|1036.11
#2011-03-16|1039.40
#2011-03-17|1034.61
#2011-03-18|1041.20
#2011-03-21|1052.05
#2011-03-22|1062.68
#2011-03-23|1063.40
#2011-03-24|1072.92
#2011-03-25|1085.05
#2011-03-28|1079.93
#2011-03-29|1081.13
#2011-03-30|1101.64
#2011-03-31|1115.24
#2011-04-01|1129.29
#2011-04-04|1141.20
#2011-04-05|1141.36
#2011-04-06|1146.34
#2011-04-07|1147.96
#2011-04-08|1149.34
#2011-04-11|1140.87
#2011-04-12|1125.31
#2011-04-13|1133.76
#2011-04-14|1127.63
#2011-04-15|1128.57
#2011-04-18|1111.96
#2011-04-19|1110.93
#2011-04-20|1136.02
#2011-04-21|1143.95
#2011-04-22| .
#2011-04-25|1143.89
#2011-04-26|1142.25
#2011-04-27|1140.52
#2011-04-28|1134.24
#2011-04-29|1137.61
#2011-05-02|1136.51
#2011-05-03|1119.64
#2011-05-04|1106.83
#2011-05-05|1100.59
#2011-05-06|1108.36
#2011-05-09|1105.48
#2011-05-10|1110.84
#2011-05-11|1109.19
#2011-05-12|1094.65
#2011-05-13|1093.08
#2011-05-16|1083.07
#2011-05-17|1081.34
#2011-05-18|1085.56
#2011-05-19|1086.19
#2011-05-20|1086.19
#2011-05-23|1062.90
#2011-05-24|1073.92
#2011-05-25|1067.72
#2011-05-26|1078.16
#2011-05-27|1090.11
#2011-05-30| .
#2011-05-31|1111.45
#2011-06-01|1108.48
#2011-06-02|1101.91
#2011-06-03|1097.28
#2011-06-06|1092.90
#2011-06-07|1098.58
#2011-06-08|1088.82
#2011-06-09|1081.53
#2011-06-10|1073.69
#2011-06-13|1075.41
#2011-06-14|1080.81
#2011-06-15|1072.78
#2011-06-16|1055.42
#2011-06-17|1056.80
#2011-06-20|1050.15
#2011-06-21|1056.28
#2011-06-22|1056.24
#2011-06-23|1045.18
#2011-06-24|1062.42
#2011-06-27|1061.35
#2011-06-28|1068.79
#2011-06-29|1075.85
#2011-06-30|1089.85
#2011-07-01|1097.91
#2011-07-04| .
#2011-07-05|1108.42
#2011-07-06|1094.57
#2011-07-07|1100.20
#2011-07-08|1096.72
#2011-07-11|1074.10
#2011-07-12|1050.39
#2011-07-13|1067.95
#2011-07-14|1063.90
#2011-07-15|1060.74
#2011-07-18|1053.54
#2011-07-19|1063.46
#2011-07-20|1069.48
#2011-07-21|1075.45
#2011-07-22|1088.55
#2011-07-25|1083.76
#2011-07-26|1093.23
#2011-07-27|1085.72
#2011-07-28|1082.48
#2011-07-29|1079.60
#2011-08-01|1088.74
#2011-08-02|1065.20
#2011-08-03|1045.45
#2011-08-04|1026.77
#2011-08-05| 998.92
#2011-08-08| 955.37
#2011-08-09| 928.58
#2011-08-10| 935.09
#2011-08-11| 940.97
#2011-08-12| 941.18
#2011-08-15| 967.52
#2011-08-16| 968.88
#2011-08-17| 973.34
#2011-08-18| 947.76
#2011-08-19| 926.47
#2011-08-22| 922.48
#2011-08-23| 935.72
#2011-08-24| 921.23
#2011-08-25| 920.45
#2011-08-26| 920.51
#2011-08-29| 946.88
#2011-08-30| 957.22
#2011-08-31| 975.39
#2011-09-01| 983.57
#2011-09-02| 968.50
#2011-09-05| .
#2011-09-06| 938.07
#2011-09-07| 955.05
#2011-09-08| 958.95
#2011-09-09| 940.21
#2011-09-12| 908.94
#2011-09-13| 903.42
#2011-09-14| 893.62
#2011-09-15| 900.83
#2011-09-16| 915.56
#2011-09-19| 886.74
#2011-09-20| 889.95
#2011-09-21| 877.94
#2011-09-22| 823.67
#2011-09-23| 804.64
#2011-09-26| 792.04
#2011-09-27| 836.42
#2011-09-28| 829.67
#2011-09-29| 833.37
#2011-09-30| 812.91
#2011-10-03| 780.68
#2011-10-04| 760.76
#2011-10-05| 766.58
#2011-10-06| 798.23
#2011-10-07| 819.67
#2011-10-10| 832.75
#2011-10-11| 851.98
#2011-10-12| 867.50
#2011-10-13| 877.23
#2011-10-14| 877.03
#2011-10-17| 882.33
#2011-10-18| 858.25
#2011-10-19| 867.89
#2011-10-20| 845.22
#2011-10-21| 855.58
#2011-10-24| 882.54
#2011-10-25| 888.42
#2011-10-26| 890.83
#2011-10-27| 925.78
#2011-10-28| 947.23
#2011-10-31| 936.07
#2011-11-01| 906.15
#2011-11-02| 915.38
#2011-11-03| 910.38
#2011-11-04| 923.86
#2011-11-07| 918.62
#2011-11-08| 919.34
#2011-11-09| 913.10
#2011-11-10| 882.00
#2011-11-11| 892.83
#2011-11-14| 896.82
#2011-11-15| 890.21
#2011-11-16| 880.80
#2011-11-17| 870.76
#2011-11-18| 853.19
#2011-11-21| 831.16
#2011-11-22| 829.32
#2011-11-23| 808.21
#2011-11-24| .
#2011-11-25| 806.59
#2011-11-28| 828.26
#2011-11-29| 832.37
#2011-11-30| 847.21
#2011-12-01| 886.12
#2011-12-02| 895.45
#2011-12-05| 899.94
#2011-12-06| 888.77
#2011-12-07| 897.42
#2011-12-08| 886.40
#2011-12-09| 871.93
#2011-12-12| 861.67
#2011-12-13| 854.00
#2011-12-14| 843.82
#2011-12-15| 838.10
#2011-12-16| 847.05
#2011-12-19| 834.98
#2011-12-20| 841.74
#2011-12-21| 854.98
#2011-12-22| 859.13
#2011-12-23| 865.41
#2011-12-26| .
#2011-12-27| 862.83
#2011-12-28| 852.03
#2011-12-29| 850.60
#2011-12-30| 852.14
#2012-01-02| .
#2012-01-03| 871.08
#2012-01-04| 866.54
#2012-01-05| 862.91
#2012-01-06| 856.35
#2012-01-09| 863.78
#2012-01-10| 882.43
#2012-01-11| 884.27
#2012-01-12| 891.51
#2012-01-13| 893.38
#2012-01-16| .
#2012-01-17| 916.02
#2012-01-18| 922.87
#2012-01-19| 937.70
#2012-01-20| 942.98
#2012-01-23| 946.10
#2012-01-24| 944.96
#2012-01-25| 945.16
#2012-01-26| 966.63
#2012-01-27| 970.48
#2012-01-30| 954.88
#2012-01-31| 967.48
#2012-02-01| 975.47
#2012-02-02| 992.91
#2012-02-03|1000.33
#2012-02-06|1000.84
#2012-02-07| 997.85
#2012-02-08|1010.59
#2012-02-09|1008.93
#2012-02-10| 990.90
#2012-02-13|1001.06
#2012-02-14| 999.37
#2012-02-15|1013.29
#2012-02-16|1004.18
#2012-02-17|1016.90
#2012-02-20| .
#2012-02-21|1023.33
#2012-02-22|1020.97
#2012-02-23|1014.84
#2012-02-24|1016.45
#2012-02-27|1002.72
#2012-02-28|1020.00
#2012-02-29|1025.69
#2012-03-01|1021.72
#2012-03-02|1027.29
#2012-03-05|1010.82
#2012-03-06| 985.30
#2012-03-07| 980.77
#2012-03-08| 997.95
#2012-03-09|1004.47
#2012-03-12| 997.26
#2012-03-13|1012.63
#2012-03-14|1012.13
#2012-03-15|1009.82
#2012-03-16|1009.48
#2012-03-19|1003.15
#2012-03-20| 993.78
#2012-03-21| 992.02
#2012-03-22| 983.75
#2012-03-23| 980.82
#2012-03-26| 978.83
#2012-03-27| 990.61
#2012-03-28| 980.36
#2012-03-29| 967.25
#2012-03-30| 973.51
#2012-04-02| 979.96
#2012-04-03| 990.59
#2012-04-04| 976.56
#2012-04-05| 970.32
#2012-04-06| .
#2012-04-09| 961.47
#2012-04-10| 954.94
#2012-04-11| 954.09
#2012-04-12| 968.25
#2012-04-13| 972.92
#2012-04-16| 966.01
#2012-04-17| 965.65
#2012-04-18| 964.41
#2012-04-19| 968.03
#2012-04-20| 968.48
#2012-04-23| 952.96
#2012-04-24| 954.40
#2012-04-25| 951.69
#2012-04-26| 956.76
#2012-04-27| 956.62
#2012-04-30| 965.41
#2012-05-01| 964.83
#2012-05-02| 969.24
#2012-05-03| 961.21
#2012-05-04| 954.66
#2012-05-07| 943.30
#2012-05-08| 937.32
#2012-05-09| 921.78
#2012-05-10| 923.63
#2012-05-11| 916.54
#2012-05-14| 895.78
#2012-05-15| 891.56
#2012-05-16| 872.63
#2012-05-17| 865.31
#2012-05-18| 853.63
#2012-05-21| 859.09
#2012-05-22| 865.38
#2012-05-23| 846.42
#2012-05-24| 852.12
#2012-05-25| 854.33
#2012-05-28| .
#2012-05-29| 874.22
#2012-05-30| 861.23
#2012-05-31| 866.72
#2012-06-01| 857.67
#2012-06-04| 847.06
#2012-06-05| 851.72
#2012-06-06| 870.20
#2012-06-07| 879.80
#2012-06-08| 868.51
#2012-06-11| 877.17
#2012-06-12| 877.64
#2012-06-13| 885.19
#2012-06-14| 881.28
#2012-06-15| 897.16
#2012-06-18| 900.02
#2012-06-19| 907.40
#2012-06-20| 910.42
#2012-06-21| 898.48
#2012-06-22| 887.04
#2012-06-25| 875.10
#2012-06-26| 877.30
#2012-06-27| 886.75
#2012-06-28| 878.16
#2012-06-29| 909.24
#2012-07-02| 914.49
#2012-07-03| 929.61
#2012-07-04| .
#2012-07-05| 925.97
#2012-07-06| 917.82
#2012-07-09| 908.15
#2012-07-10| 908.30
#2012-07-11| 904.03
#2012-07-12| 886.47
#2012-07-13| 896.12
#2012-07-16| 896.62
#2012-07-17| 904.46
#2012-07-18| 904.55
#2012-07-19| 913.18
#2012-07-20| 909.18
#2012-07-23| 884.23
#2012-07-24| 883.61
#2012-07-25| 885.09
#2012-07-26| 891.96
#2012-07-27| 913.67
#2012-07-30| 923.89
#2012-07-31| 930.32
#2012-08-01| 933.66
#2012-08-02| 924.47
#2012-08-03| 934.77
#2012-08-06| 945.89
#2012-08-07| 946.65
#2012-08-08| 947.93
#2012-08-09| 954.51
#2012-08-10| 952.60
#2012-08-13| 948.48
#2012-08-14| 952.14
#2012-08-15| 948.29
#2012-08-16| 948.93
#2012-08-17| 949.43
#2012-08-20| 946.63
#2012-08-21| 951.97
#2012-08-22| 947.38
#2012-08-23| 952.83
#2012-08-24| 942.53
#2012-08-27| 937.77
#2012-08-28| 935.85
#2012-08-29| 929.75
#2012-08-30| 919.56
#2012-08-31| 922.03
#2012-09-03| .
#2012-09-04| 920.52
#2012-09-05| 913.19
#2012-09-06| 921.50
#2012-09-07| 940.42
#2012-09-10| 936.49
#2012-09-11| 936.89
#2012-09-12| 943.62
#2012-09-13| 945.60
#2012-09-14| 976.61
#2012-09-17| 977.36
#2012-09-18| 972.77
#2012-09-19| 979.53
#2012-09-20| 970.66
#2012-09-21| 982.46
#2012-09-24| 978.09
#2012-09-25| 973.19
#2012-09-26| 964.00
#2012-09-27| 971.74
#2012-09-28| 974.42
#2012-10-01| 976.97
#2012-10-02| 978.37
#2012-10-03| 976.35
#2012-10-04| 981.21
#2012-10-05| 982.32
#2012-10-08| 970.08
#2012-10-09| 968.48
#2012-10-10| 967.42
#2012-10-11| 977.46
#2012-10-12| 980.84
#2012-10-15| 979.76
#2012-10-16| 984.87
#2012-10-17| 993.60
#2012-10-18| 995.74
#2012-10-19| 990.36
#2012-10-22| 994.03
#2012-10-23| 984.21
#2012-10-24| 984.52
#2012-10-25| 990.22
#2012-10-26| 981.10
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 986.84
#2012-11-01| 994.69
#2012-11-02|1000.67
#2012-11-05| 997.21
#2012-11-06|1001.49
#2012-11-07|1001.64
#2012-11-08| 988.01
#2012-11-09| 982.48
#2012-11-12| 981.32
#2012-11-13| 975.27
#2012-11-14| 977.50
#2012-11-15| 971.59
#2012-11-16| 969.29
#2012-11-19| 976.31
#2012-11-20| 974.86
#2012-11-21| 977.58
#2012-11-22| .
#2012-11-23| 991.99
#2012-11-26| 991.98
#2012-11-27| 993.20
#2012-11-28| 987.52
#2012-11-29|1001.03
#2012-11-30|1007.90
#2012-12-03|1008.61
#2012-12-04|1008.77
#2012-12-05|1022.25
#2012-12-06|1028.73
#2012-12-07|1029.71
#2012-12-10|1034.60
#2012-12-11|1040.17
#2012-12-12|1048.58
#2012-12-13|1048.51
#2012-12-14|1050.93
#2012-12-17|1050.67
#2012-12-18|1055.18
#2012-12-19|1064.60
#2012-12-20|1065.07
#2012-12-21|1057.63
#2012-12-24|1059.02
#2012-12-25|1060.26
#2012-12-26|1062.54
#2012-12-27|1065.15
#2012-12-28|1070.11
#2012-12-31|1070.51
#2013-01-01|1071.41
#2013-01-02|1096.16
#2013-01-03|1104.77
#2013-01-04|1099.70
#2013-01-07|1102.61
#2013-01-08|1096.56
#2013-01-09|1102.13
#2013-01-10|1103.21
#2013-01-11|1097.43
#2013-01-14|1112.73
#2013-01-15|1108.91
#2013-01-16|1107.11
#2013-01-17|1111.35
#2013-01-18|1121.31
#2013-01-21|1119.24
#2013-01-22|1120.69
#2013-01-23|1117.79
#2013-01-24|1115.70
#2013-01-25|1115.57
#2013-01-28|1114.47
#2013-01-29|1115.93
#2013-01-30|1114.04
#2013-01-31|1114.12
#2013-02-01|1121.02
#2013-02-04|1118.95
#2013-02-05|1110.47
#2013-02-06|1106.32
#2013-02-07|1098.10
#2013-02-08|1100.31
#2013-02-11|1097.38
#2013-02-12|1099.15
#2013-02-13|1106.07
#2013-02-14|1108.95
#2013-02-15|1113.25
#2013-02-18|1112.08
#2013-02-19|1107.29
#2013-02-20|1111.69
#2013-02-21|1094.07
#2013-02-22|1096.85
#2013-02-25|1101.51
#2013-02-26|1084.46
#2013-02-27|1089.23
#2013-02-28|1104.23
#2013-03-01|1100.59
#2013-03-04|1088.33
#2013-03-05|1095.86
#2013-03-06|1108.19
#2013-03-07|1107.16
#2013-03-08|1120.70
#2013-03-11|1118.97
#2013-03-12|1110.07
#2013-03-13|1097.04
#2013-03-14|1098.93
#2013-03-15|1093.86
#2013-03-18|1080.48
#2013-03-19|1072.75
#2013-03-20|1079.30
#2013-03-21|1073.37
#2013-03-22|1065.70
#2013-03-25|1075.21
#2013-03-26|1082.25
#2013-03-27|1087.11
#2013-03-28|1089.20
#2013-03-29|1090.73
#2013-04-01|1087.37
#2013-04-02|1083.26
#2013-04-03|1077.39
#2013-04-04|1071.40
#2013-04-05|1060.89
#2013-04-08|1061.53
#2013-04-09|1071.09
#2013-04-10|1083.82
#2013-04-11|1090.43
#2013-04-12|1084.38
#2013-04-15|1071.17
#2013-04-16|1076.16
#2013-04-17|1066.36
#2013-04-18|1062.68
#2013-04-19|1081.74
#2013-04-22|1082.90
#2013-04-23|1078.54
#2013-04-24|1087.36
#2013-04-25|1096.47
#2013-04-26|1092.48
#2013-04-29|1096.56
#2013-04-30|1108.49
#2013-05-01|1107.89
#2013-05-02|1108.19
#2013-05-03|1107.92
#2013-05-06|1112.84
#2013-05-07|1126.55
#2013-05-08|1138.21
#2013-05-09|1134.68
#2013-05-10|1128.39
#2013-05-13|1118.10
#2013-05-14|1120.83
#2013-05-15|1124.12
#2013-05-16|1123.76
#2013-05-17|1123.58
#2013-05-20|1128.71
#2013-05-21|1125.49
#2013-05-22|1127.75
#2013-05-23|1102.91
#2013-05-24|1103.97
#2013-05-27|1103.08
#2013-05-28|1106.08
#2013-05-29|1090.28
#2013-05-30|1081.77
#2013-05-31|1071.10
#2013-06-03|1058.60
#2013-06-04|1064.00
#2013-06-05|1049.96
#2013-06-06|1043.79
#2013-06-07|1041.42
#2013-06-10|1032.38
#2013-06-11|1011.78
#2013-06-12|1010.83
#2013-06-13| 998.11
#2013-06-14|1011.85
#2013-06-17|1017.45
#2013-06-18|1008.80
#2013-06-19|1000.85
#2013-06-20| 956.61
#2013-06-21| 951.21
#2013-06-24| 931.41
#2013-06-25| 934.31
#2013-06-26| 954.96
#2013-06-27| 968.78
#2013-06-28| 986.87
#2013-07-01| 989.92
#2013-07-02| 974.60
#2013-07-03| 948.09
#2013-07-04| 957.79
#2013-07-05| 955.63
#2013-07-08| 941.89
#2013-07-09| 946.33
#2013-07-10| 949.78
#2013-07-11| 980.56
#2013-07-12| 981.51
#2013-07-15| 989.86
#2013-07-16| 989.34
#2013-07-17| 997.11
#2013-07-18| 997.26
#2013-07-19| 989.81
#2013-07-22| 993.51
#2013-07-23|1011.62
#2013-07-24|1006.99
#2013-07-25|1000.83
#2013-07-26| 998.35
#2013-07-29| 989.94
#2013-07-30| 990.57
#2013-07-31| 985.07
#2013-08-01| 993.68
#2013-08-02| 994.82
#2013-08-05| 993.29
#2013-08-06| 981.06
#2013-08-07| 973.82
#2013-08-08| 984.05
#2013-08-09| 989.76
#2013-08-12|1000.81
#2013-08-13|1011.89
#2013-08-14|1013.19
#2013-08-15|1003.91
#2013-08-16| 998.12
#2013-08-19| 980.07
#2013-08-20| 965.81
#2013-08-21| 957.14
#2013-08-22| 949.69
#2013-08-23| 961.13
#2013-08-26| 960.18
#2013-08-27| 939.24
#2013-08-28| 929.67
#2013-08-29| 939.97
#2013-08-30| 948.27
#2013-09-02| 960.13
#2013-09-03| 958.07
#2013-09-04| 960.57
#2013-09-05| 970.20
#2013-09-06| 979.19
#2013-09-09|1000.71
#2013-09-10|1020.38
#2013-09-11|1021.85
#2013-09-12|1023.29
#2013-09-13|1019.72
#2013-09-16|1037.00
#2013-09-17|1040.34
#2013-09-18|1042.83
#2013-09-19|1075.04
#2013-09-20|1062.14
#2013-09-23|1059.94
#2013-09-24|1052.40
#2013-09-25|1048.58
#2013-09-26|1042.97
#2013-09-27|1038.58
#2013-09-30|1022.65
#2013-10-01|1034.74
#2013-10-02|1035.03
#2013-10-03|1045.56
#2013-10-04|1048.03
#2013-10-07|1044.66
#2013-10-08|1049.89
#2013-10-09|1049.18
#2013-10-10|1058.53
#2013-10-11|1068.60
#2013-10-14|1069.92
#2013-10-15|1074.06
#2013-10-16|1078.12
#2013-10-17|1079.62
#2013-10-18|1089.10
#2013-10-21|1087.99
#2013-10-22|1089.34
#2013-10-23|1076.98
#2013-10-24|1073.73
#2013-10-25|1070.60
#2013-10-28|1076.67
#2013-10-29|1084.95
#2013-10-30|1092.48
#2013-10-31|1086.01
#2013-11-01|1077.01
#2013-11-04|1075.79
#2013-11-05|1063.62
#2013-11-06|1060.93
#2013-11-07|1052.65
#2013-11-08|1035.97
#2013-11-11|1035.72
#2013-11-12|1030.50
#2013-11-13|1020.15
#2013-11-14|1031.44
#2013-11-15|1046.23
#2013-11-18|1071.64
#2013-11-19|1068.81
#2013-11-20|1065.27
#2013-11-21|1049.23
#2013-11-22|1055.38
#2013-11-25|1056.52
#2013-11-26|1050.29
#2013-11-27|1053.63
#2013-11-28|1055.75
#2013-11-29|1061.17
#2013-12-02|1058.49
#2013-12-03|1047.85
#2013-12-04|1039.62
#2013-12-05|1041.27
#2013-12-06|1046.21
#2013-12-09|1054.74
#2013-12-10|1052.84
#2013-12-11|1040.02
#2013-12-12|1029.57
#2013-12-13|1030.68
#2013-12-16|1029.32
#2013-12-17|1027.87
#2013-12-18|1032.10
#2013-12-19|1026.44
#2013-12-20|1021.82
#2013-12-23|1023.90
#2013-12-24|1029.26
#2013-12-25|1028.44
#2013-12-26|1026.35
#2013-12-27|1026.05
#2013-12-30|1031.02
#2013-12-31|1032.52
#2014-01-01|1032.56
#2014-01-02|1021.36
#2014-01-03|1009.55
#2014-01-06|1001.40
#2014-01-07|1001.01
#2014-01-08|1004.04
#2014-01-09| 994.55
#2014-01-10|1000.00
#2014-01-13|1008.53
#2014-01-14|1006.32
#2014-01-15|1007.07
#2014-01-16|1001.67
#2014-01-17| 995.22
#2014-01-20| 989.97
#2014-01-21| 995.60
#2014-01-22|1002.24
#2014-01-23| 987.83
#2014-01-24| 972.34
#2014-01-27| 955.62
#2014-01-28| 955.88
#2014-01-29| 957.27
#2014-01-30| 953.46
#2014-01-31| 953.86
#2014-02-03| 945.17
#2014-02-04| 938.62
#2014-02-05| 938.32
#2014-02-06| 950.97
#2014-02-07| 957.58
#2014-02-10| 951.39
#2014-02-11| 965.83
#2014-02-12| 975.98
#2014-02-13| 965.82
#2014-02-14| 976.45
#2014-02-17| 986.59
#2014-02-18| 981.63
#2014-02-19| 983.06
#2014-02-20| 973.65
#2014-02-21| 979.27
#2014-02-24| 980.13
#2014-02-25| 974.44
#2014-02-26| 971.16
#2014-02-27| 977.53
#2014-02-28| 981.62
#2014-03-03| 963.67
#2014-03-04| 971.20
#2014-03-05| 973.05
#2014-03-06| 985.87
#2014-03-07| 982.59
#2014-03-10| 971.55
#2014-03-11| 970.82
#2014-03-12| 960.12
#2014-03-13| 958.15
#2014-03-14| 955.26
#2014-03-17| 962.63
#2014-03-18| 970.44
#2014-03-19| 971.64
#2014-03-20| 961.57
#2014-03-21| 967.38
#2014-03-24| 979.49
#2014-03-25| 987.90
#2014-03-26|1001.87
#2014-03-27|1008.96
#2014-03-28|1020.63
#2014-03-31|1033.06
#2014-04-01|1037.18
#2014-04-02|1041.63
#2014-04-03|1037.22
#2014-04-04|1042.80
#2014-04-07|1049.39
#2014-04-08|1058.69
#2014-04-09|1061.18
#2014-04-10|1064.44
#2014-04-11|1058.21
#2014-04-14|1055.34
#2014-04-15|1039.10
#2014-04-16|1040.51
#2014-04-17|1050.75
#2014-04-18|1051.33
#2014-04-21|1051.81
#2014-04-22|1049.17
#2014-04-23|1043.08
#2014-04-24|1043.80
#2014-04-25|1034.11
#2014-04-28|1033.47
#2014-04-29|1042.83
#2014-04-30|1041.04
#2014-05-01|1041.88
#2014-05-02|1049.81
#2014-05-05|1047.16
#2014-05-06|1050.25
#2014-05-07|1049.23
#2014-05-08|1054.85
#2014-05-09|1056.51
#2014-05-12|1064.05
#2014-05-13|1067.64
#2014-05-14|1078.59
#2014-05-15|1074.88
#2014-05-16|1079.65
#2014-05-19|1085.64
#2014-05-20|1076.30
#2014-05-21|1075.37
#2014-05-22|1088.28
#2014-05-23|1092.77
#2014-05-26|1089.68
#2014-05-27|1081.37
#2014-05-28|1089.75
#2014-05-29|1091.12
#2014-05-30|1081.45
#2014-06-02|1083.22
#2014-06-03|1089.18
#2014-06-04|1083.76
#2014-06-05|1089.52
#2014-06-06|1101.59
#2014-06-09|1109.44
#2014-06-10|1117.25
#2014-06-11|1118.05
#2014-06-12|1116.18
#2014-06-13|1114.44
#2014-06-16|1111.67
#2014-06-17|1106.46
#2014-06-18|1104.80
#2014-06-19|1111.57
#2014-06-20|1105.70
#2014-06-23|1104.33
#2014-06-24|1111.39
#2014-06-25|1103.32
#2014-06-26|1105.41
#2014-06-27|1104.07
#2014-06-30|1107.68
#2014-07-01|1107.49
#2014-07-02|1115.92
#2014-07-03|1116.26
#2014-07-04|1119.68
#2014-07-07|1122.92
#2014-07-08|1124.52
#2014-07-09|1121.07
#2014-07-10|1125.38
#2014-07-11|1121.61
#2014-07-14|1130.81
#2014-07-15|1133.15
#2014-07-16|1133.14
#2014-07-17|1130.03
#2014-07-18|1134.82
#2014-07-21|1136.94
#2014-07-22|1149.56
#2014-07-23|1157.14
#2014-07-24|1164.38
#2014-07-25|1163.86
#2014-07-28|1169.58
#2014-07-29|1170.59
#2014-07-30|1167.95
#2014-07-31|1158.22
#2014-08-01|1152.80
#2014-08-04|1160.21
#2014-08-05|1153.16
#2014-08-06|1144.42
#2014-08-07|1139.39
#2014-08-08|1131.20
#2014-08-11|1151.07
#2014-08-12|1155.47
#2014-08-13|1161.18
#2014-08-14|1165.95
#2014-08-15|1165.91
#2014-08-18|1168.62
#2014-08-19|1177.93
#2014-08-20|1176.73
#2014-08-21|1175.26
#2014-08-22|1176.74
#2014-08-25|1181.57
#2014-08-26|1184.44
#2014-08-27|1191.77
#2014-08-28|1184.07
#2014-08-29|1185.25
#2014-09-01|1187.98
#2014-09-02|1187.50
#2014-09-03|1207.86
#2014-09-04|1207.03
#2014-09-05|1206.85
#2014-09-08|1204.24
#2014-09-09|1193.26
#2014-09-10|1178.75
#2014-09-11|1171.92
#2014-09-12|1161.03
#2014-09-15|1153.48
#2014-09-16|1154.94
#2014-09-17|1163.47
#2014-09-18|1158.67
#2014-09-19|1155.30
#2014-09-22|1143.28
#2014-09-23|1136.11
#2014-09-24|1136.99
#2014-09-25|1123.76
#2014-09-26|1122.04
#2014-09-29|1103.71
#2014-09-30|1095.90
#2014-10-01|1087.14
#2014-10-02|1085.14
#2014-10-03|1089.71
#2014-10-06|1106.91
#2014-10-07|1108.86
#2014-10-08|1100.36
#2014-10-09|1116.06
#2014-10-10|1095.58
#2014-10-13|1106.21
#2014-10-14|1105.82
#2014-10-15|1094.29
#2014-10-16|1078.94
#2014-10-17|1092.99
#2014-10-20|1096.31
#2014-10-21|1094.13
#2014-10-22|1102.71
#2014-10-23|1094.03
#2014-10-24|1098.43
#2014-10-27|1091.51
#2014-10-28|1115.61
#2014-10-29|1126.43
#2014-10-30|1133.22
#2014-10-31|1141.97
#2014-11-03|1135.12
#2014-11-04|1136.44
#2014-11-05|1127.47
#2014-11-06|1116.91
#2014-11-07|1112.88
#2014-11-10|1118.11
#2014-11-11|1119.22
#2014-11-12|1124.61
#2014-11-13|1121.26
#2014-11-14|1118.19
#2014-11-17|1113.93
#2014-11-18|1116.89
#2014-11-19|1121.82
#2014-11-20|1121.07
#2014-11-21|1139.43
#2014-11-24|1149.87
#2014-11-25|1150.61
#2014-11-26|1160.74
#2014-11-27|1160.06
#2014-11-28|1160.10
#2014-12-01|1136.01
#2014-12-02|1141.39
#2014-12-03|1143.49
#2014-12-04|1148.69
#2014-12-05|1151.06
#2014-12-08|1149.80
#2014-12-09|1132.85
#2014-12-10|1126.81
#2014-12-11|1116.09
#2014-12-12|1104.66
#2014-12-15|1091.39
#2014-12-16|1075.58
#2014-12-17|1090.89
#2014-12-18|1106.84
#2014-12-19|1112.97
#2014-12-22|1127.92
#2014-12-23|1122.38
#2014-12-24|1117.90
#2014-12-25|1116.99
#2014-12-26|1119.15
#2014-12-29|1132.83
#2014-12-30|1130.44
#2014-12-31|1136.09
#2015-01-01|1136.08
#2015-01-02|1137.70
#2015-01-05|1123.52
#2015-01-06|1113.68
#2015-01-07|1119.41
#2015-01-08|1134.38
#2015-01-09|1136.63
#2015-01-12|1127.14
#2015-01-13|1131.10
#2015-01-14|1130.75
#2015-01-15|1138.75
#2015-01-16|1135.29
#2015-01-19|1116.69
#2015-01-20|1127.91
#2015-01-21|1150.41
#2015-01-22|1159.71
#2015-01-23|1170.11
#2015-01-26|1169.07
#2015-01-27|1170.73
#2015-01-28|1163.55
#2015-01-29|1148.41
#2015-01-30|1132.96
#2015-02-02|1131.09
#2015-02-03|1143.35
#2015-02-04|1145.76
#2015-02-05|1147.66
#2015-02-06|1140.97
#2015-02-09|1132.77
#2015-02-10|1128.73
#2015-02-11|1121.19
#2015-02-12|1134.46
#2015-02-13|1150.09
#2015-02-16|1148.72
#2015-02-17|1147.16
#2015-02-18|1149.28
#2015-02-19|1149.73
#2015-02-20|1147.46
#2015-02-23|1147.16
#2015-02-24|1152.97
#2015-02-25|1157.19
#2015-02-26|1159.43
#2015-02-27|1156.46
#2015-03-02|1153.80
#2015-03-03|1146.94
#2015-03-04|1131.36
#2015-03-05|1126.88
#2015-03-06|1120.49
#2015-03-09|1109.57
#2015-03-10|1091.59
#2015-03-11|1091.50
#2015-03-12|1101.45
#2015-03-13|1091.69
#2015-03-16|1098.19
#2015-03-17|1108.44
#2015-03-18|1118.75
#2015-03-19|1125.37
#2015-03-20|1132.52
#2015-03-23|1140.59
#2015-03-24|1137.98
#2015-03-25|1134.02
#2015-03-26|1122.57
#2015-03-27|1116.98
#2015-03-30|1135.19
#2015-03-31|1140.63
#2015-04-01|1155.64
#2015-04-02|1165.00
#2015-04-03|1173.97
#2015-04-06|1178.30
#2015-04-07|1176.25
#2015-04-08|1193.58
#2015-04-09|1205.22
#2015-04-10|1213.24
#2015-04-13|1229.61
#2015-04-14|1225.66
#2015-04-15|1233.00
#2015-04-16|1249.25
#2015-04-17|1235.68
#2015-04-20|1220.85
#2015-04-21|1236.70
#2015-04-22|1243.80
#2015-04-23|1247.96
#2015-04-24|1254.69
#2015-04-27|1258.72
#2015-04-28|1266.94
#2015-04-29|1259.87
#2015-04-30|1248.31
#2015-05-01|1246.30
#2015-05-04|1248.89
#2015-05-05|1240.64
#2015-05-06|1230.49
#2015-05-07|1210.57
#2015-05-08|1230.93
#2015-05-11|1233.49
#2015-05-12|1222.01
#2015-05-13|1227.00
#2015-05-14|1226.24
#2015-05-15|1238.99
#2015-05-18|1234.64
#2015-05-19|1237.98
#2015-05-20|1236.72
#2015-05-21|1230.49
#2015-05-22|1239.86
#2015-05-25|1232.32
#2015-05-26|1232.05
#2015-05-27|1225.10
#2015-05-28|1206.50
#2015-05-29|1200.05
#2015-06-01|1200.57
#2015-06-02|1196.50
#2015-06-03|1190.01
#2015-06-04|1185.83
#2015-06-05|1174.32
#2015-06-08|1176.98
#2015-06-09|1168.53
#2015-06-10|1175.81
#2015-06-11|1175.02
#2015-06-12|1181.24
#2015-06-15|1167.24
#2015-06-16|1161.23
#2015-06-17|1165.62
#2015-06-18|1173.30
#2015-06-19|1168.07
#2015-06-22|1185.96
#2015-06-23|1195.85
#2015-06-24|1198.18
#2015-06-25|1194.39
#2015-06-26|1182.03
#2015-06-29|1157.92
#2015-06-30|1175.84
#2015-07-01|1174.74
#2015-07-02|1172.67
#2015-07-03|1165.98
#2015-07-06|1141.63
#2015-07-07|1124.34
#2015-07-08|1087.57
#2015-07-09|1103.86
#2015-07-10|1128.86
#2015-07-13|1143.09
#2015-07-14|1140.72
#2015-07-15|1133.43
#2015-07-16|1140.33
#2015-07-17|1139.81
#2015-07-20|1131.53
#2015-07-21|1133.90
#2015-07-22|1125.12
#2015-07-23|1117.96
#2015-07-24|1103.92
#2015-07-27|1081.01
#2015-07-28|1076.43
#2015-07-29|1085.79
#2015-07-30|1079.21
#2015-07-31|1087.77
#2015-08-03|1080.67
#2015-08-04|1084.81
#2015-08-05|1082.27
#2015-08-06|1075.96
#2015-08-07|1078.36
#2015-08-10|1081.89
#2015-08-11|1071.10
#2015-08-12|1041.97
#2015-08-13|1041.34
#2015-08-14|1043.63
#2015-08-17|1032.53
#2015-08-18|1021.32
#2015-08-19|1009.85
#2015-08-20| 998.26
#2015-08-21| 978.37
#2015-08-24| 929.67
#2015-08-25| 943.50
#2015-08-26| 940.55
#2015-08-27| 975.42
#2015-08-28| 973.36
#2015-08-31| 969.07
#2015-09-01| 946.38
#2015-09-02| 936.79
#2015-09-03| 941.79
#2015-09-04| 924.44
#2015-09-07| 911.68
#2015-09-08| 931.08
#2015-09-09| 956.57
#2015-09-10| 947.37
#2015-09-11| 946.62
#2015-09-14| 956.25
#2015-09-15| 957.82
#2015-09-16| 974.94
#2015-09-17| 981.30
#2015-09-18| 981.42
#2015-09-21| 967.41
#2015-09-22| 953.76
#2015-09-23| 935.81
#2015-09-24| 927.47
#2015-09-25| 932.04
#2015-09-28| 922.44
#2015-09-29| 917.02
#2015-09-30| 930.07
#2015-10-01| 931.96
#2015-10-02| 943.28
#2015-10-05| 968.71
#2015-10-06| 976.25
#2015-10-07|1007.14
#2015-10-08|1002.51
#2015-10-09|1020.84
#2015-10-12|1025.42
#2015-10-13|1008.72
#2015-10-14|1004.19
#2015-10-15|1019.53
#2015-10-16|1022.74
#2015-10-19|1025.57
#2015-10-20|1022.22
#2015-10-21|1015.38
#2015-10-22|1016.88
#2015-10-23|1029.55
#2015-10-26|1028.72
#2015-10-27|1022.08
#2015-10-28|1014.77
#2015-10-29| 995.44
#2015-10-30| 996.78
#2015-11-02| 996.16
#2015-11-03|1006.51
#2015-11-04|1019.04
#2015-11-05|1018.17
#2015-11-06|1005.24
#2015-11-09| 995.25
#2015-11-10| 984.70
#2015-11-11| 985.61
#2015-11-12| 987.00
#2015-11-13| 973.65
#2015-11-16| 967.13
#2015-11-17| 978.81
#2015-11-18| 977.58
#2015-11-19| 995.16
#2015-11-20|1003.33
#2015-11-23| 997.88
#2015-11-24| 993.40
#2015-11-25| 987.65
#2015-11-26| 987.68
#2015-11-27| 973.37
#2015-11-30| 961.22
#2015-12-01| 973.84
#2015-12-02| 972.52
#2015-12-03| 971.76
#2015-12-04| 960.76
#2015-12-07| 957.28
#2015-12-08| 942.44
#2015-12-09| 943.86
#2015-12-10| 930.13
#2015-12-11| 906.83
#2015-12-14| 908.71
#2015-12-15| 918.28
#2015-12-16| 929.45
#2015-12-17| 946.61
#2015-12-18| 936.06
#2015-12-21| 939.30
#2015-12-22| 940.03
#2015-12-23| 951.58
#2015-12-24| 953.06
#2015-12-25| 953.23
#2015-12-28| 949.72
#2015-12-29| 951.09
#2015-12-30| 938.44
#2015-12-31| 942.03
#2016-01-01| 942.47
#2016-01-04| 908.52
#2016-01-05| 908.58
#2016-01-06| 898.45
#2016-01-07| 874.22
#2016-01-08| 875.29
#2016-01-11| 851.64
#2016-01-12| 850.84
#2016-01-13| 858.48
#2016-01-14| 850.39
#2016-01-15| 827.42
#2016-01-18| 819.10
#2016-01-19| 831.15
#2016-01-20| 807.15
#2016-01-21| 798.16
#2016-01-22| 822.00
#2016-01-25| 826.11
#2016-01-26| 816.27
#2016-01-27| 823.65
#2016-01-28| 832.29
#2016-01-29| 859.59
#2016-02-01| 857.30
#2016-02-02| 836.99
#2016-02-03| 830.96
#2016-02-04| 851.73
#2016-02-05| 857.01
#2016-02-08| 851.24
#2016-02-09| 846.15
#2016-02-10| 847.24
#2016-02-11| 825.53
#2016-02-12| 820.08
#2016-02-15| 840.00
#2016-02-16| 845.48
#2016-02-17| 847.95
#2016-02-18| 859.92
#2016-02-19| 852.84
#2016-02-22| 865.59
#2016-02-23| 858.47
#2016-02-24| 847.99
#2016-02-25| 843.71
#2016-02-26| 851.14
#2016-02-29| 850.94
#2016-03-01| 867.56
#2016-03-02| 891.70
#2016-03-03| 907.08
#2016-03-04| 926.04
#2016-03-07| 932.54
#2016-03-08| 924.32
#2016-03-09| 925.39
#2016-03-10| 928.56
#2016-03-11| 940.04
#2016-03-14| 943.83
#2016-03-15| 924.67
#2016-03-16| 921.91
#2016-03-17| 958.75
#2016-03-18| 970.01
#2016-03-21| 974.67
#2016-03-22| 972.00
#2016-03-23| 961.18
#2016-03-24| 948.64
#2016-03-25| 947.63
#2016-03-28| 948.92
#2016-03-29| 949.66
#2016-03-30| 976.14
#2016-03-31| 977.27
#2016-04-01| 966.94
#2016-04-04| 965.35
#2016-04-05| 947.41
#2016-04-06| 937.59
#2016-04-07| 936.08
#2016-04-08| 950.87
#2016-04-11| 962.27
#2016-04-12| 969.77
#2016-04-13| 989.21
#2016-04-14| 990.57
#2016-04-15| 989.84
#2016-04-18| 986.24
#2016-04-19| 997.28
#2016-04-20| 995.31
#2016-04-21| 998.72
#2016-04-22| 987.50
#2016-04-25| 978.72
#2016-04-26| 986.11
#2016-04-27| 987.78
#2016-04-28| 990.53
#2016-04-29| 986.55
#2016-05-02| 980.95
#2016-05-03| 960.02
#2016-05-04| 954.18
#2016-05-05| 946.54
#2016-05-06| 940.21
#2016-05-09| 939.17
#2016-05-10| 947.98
#2016-05-11| 948.32
#2016-05-12| 946.78
#2016-05-13| 931.76
#2016-05-16| 929.86
#2016-05-17| 932.85
#2016-05-18| 925.85
#2016-05-19| 911.61
#2016-05-20| 915.97
#2016-05-23| 918.29
#2016-05-24| 920.95
#2016-05-25| 936.21
#2016-05-26| 941.20
#2016-05-27| 946.45
#2016-05-30| 948.53
#2016-05-31| 947.30
#2016-06-01| 947.97
#2016-06-02| 954.14
#2016-06-03| 964.75
#2016-06-06| 974.91
#2016-06-07| 988.45
#2016-06-08| 995.71
#2016-06-09| 989.76
#2016-06-10| 970.74
#2016-06-13| 956.27
#2016-06-14| 947.81
#2016-06-15| 954.35
#2016-06-16| 943.24
#2016-06-17| 954.32
#2016-06-20| 970.17
#2016-06-21| 975.07
#2016-06-22| 981.10
#2016-06-23| 992.59
#2016-06-24| 960.37
#2016-06-27| 949.01
#2016-06-28| 962.56
#2016-06-29| 983.35
#2016-06-30| 997.79
#2016-07-01| 999.76
#2016-07-04|1004.59
#2016-07-05| 992.32
#2016-07-06| 981.16
#2016-07-07| 988.62
#2016-07-08| 992.73
#2016-07-11|1012.92
#2016-07-12|1026.82
#2016-07-13|1028.26
#2016-07-14|1043.49
#2016-07-15|1046.19
#2016-07-18|1046.83
#2016-07-19|1044.18
#2016-07-20|1048.46
#2016-07-21|1045.08
#2016-07-22|1042.79
#2016-07-25|1043.53
#2016-07-26|1041.79
#2016-07-27|1047.56
#2016-07-28|1047.88
#2016-07-29|1048.89
#2016-08-01|1058.39
#2016-08-02|1053.01
#2016-08-03|1044.93
#2016-08-04|1054.33
#2016-08-05|1068.46
#2016-08-08|1082.03
#2016-08-09|1087.30
#2016-08-10|1089.00
#2016-08-11|1099.90
#2016-08-12|1105.03
#2016-08-15|1114.68
#2016-08-16|1110.60
#2016-08-17|1104.38
#2016-08-18|1113.17
#2016-08-19|1105.56
#2016-08-22|1100.51
#2016-08-23|1100.95
#2016-08-24|1087.21
#2016-08-25|1089.12
#2016-08-26|1095.02
#2016-08-29|1087.56
#2016-08-30|1093.72
#2016-08-31|1091.36
#2016-09-01|1091.72
#2016-09-02|1104.09
#2016-09-05|1112.41
#2016-09-06|1129.68
#2016-09-07|1133.78
#2016-09-08|1134.89
#2016-09-09|1118.38
#2016-09-12|1092.73
#2016-09-13|1085.68
#2016-09-14|1084.46
#2016-09-15|1091.92
#2016-09-16|1086.74
#2016-09-19|1102.62
#2016-09-20|1105.26
#2016-09-21|1112.25
#2016-09-22|1128.98
#2016-09-23|1119.63
#2016-09-26|1104.36
#2016-09-27|1111.14
#2016-09-28|1112.41
#2016-09-29|1108.51
#2016-09-30|1097.05
#2016-10-03|1110.18
#2016-10-04|1116.40
#2016-10-05|1116.44
#2016-10-06|1116.59
#2016-10-07|1116.74
#2016-10-10|1116.99
#2016-10-11|1101.79
#2016-10-12|1097.00
#2016-10-13|1081.39
#2016-10-14|1093.60
#2016-10-17|1090.53
#2016-10-18|1113.18
#2016-10-19|1114.07
#2016-10-20|1116.66
#2016-10-21|1115.39
#2016-10-24|1125.48
#2016-10-25|1125.17
#2016-10-26|1116.04
#2016-10-27|1113.23
#2016-10-28|1110.11
#2016-10-31|1119.72
#2016-11-01|1113.80
#2016-11-02|1101.61
#2016-11-03|1093.19
#2016-11-04|1088.57
#2016-11-07|1106.19
#2016-11-08|1117.99
#2016-11-09|1090.22
#2016-11-10|1078.34
#2016-11-11|1050.46
#2016-11-14|1044.19
#2016-11-15|1045.46
#2016-11-16|1049.99
#2016-11-17|1047.44
#2016-11-18|1046.04
#2016-11-21|1050.72
#2016-11-22|1062.85
#2016-11-23|1057.01
#2016-11-24|1053.35
#2016-11-25|1059.87
#2016-11-28|1068.12
#2016-11-29|1059.64
#2016-11-30|1067.73
#2016-12-01|1057.79
#2016-12-02|1053.53
#2016-12-05|1053.52
#2016-12-06|1063.51
#2016-12-07|1070.26
#2016-12-08|1081.48
#2016-12-09|1083.48
#2016-12-12|1071.60
#2016-12-13|1077.47
#2016-12-14|1069.79
#2016-12-15|1051.73
#2016-12-16|1050.38
#2016-12-19|1042.31
#2016-12-20|1040.54
#2016-12-21|1042.96
#2016-12-22|1032.92
#2016-12-23|1039.16
#2016-12-26|1040.35
#2016-12-27|1041.80
#2016-12-28|1056.06
#2016-12-29|1066.64
#2016-12-30|1073.61
#2017-01-02|1070.96
#2017-01-03|1078.13
#2017-01-04|1082.13
#2017-01-05|1091.52
#2017-01-06|1092.35
#2017-01-09|1090.49
#2017-01-10|1096.73
#2017-01-11|1094.59
#2017-01-12|1108.39
#2017-01-13|1107.52
#2017-01-16|1098.45
#2017-01-17|1105.82
#2017-01-18|1106.96
#2017-01-19|1104.32
#2017-01-20|1101.62
#2017-01-23|1113.31
#2017-01-24|1116.73
#2017-01-25|1122.61
#2017-01-26|1130.12
#2017-01-27|1130.92
#2017-01-30|1128.39
#2017-01-31|1126.76
#2017-02-01|1132.40
#2017-02-02|1133.38
#2017-02-03|1140.12
#2017-02-06|1146.49
#2017-02-07|1145.79
#2017-02-08|1153.09
#2017-02-09|1161.74
#2017-02-10|1167.93
#2017-02-13|1176.80
#2017-02-14|1174.04
#2017-02-15|1193.23
#2017-02-16|1198.68
#2017-02-17|1190.44
#2017-02-20|1192.69
#2017-02-21|1196.89
#2017-02-22|1204.85
#2017-02-23|1205.68
#2017-02-24|1194.22
#2017-02-27|1186.93
#2017-02-28|1183.07
#2017-03-01|1186.58
#2017-03-02|1183.91
#2017-03-03|1179.87
#2017-03-06|1184.89
#2017-03-07|1184.75
#2017-03-08|1180.66
#2017-03-09|1167.27
#2017-03-10|1172.15
#2017-03-13|1187.45
#2017-03-14|1192.14
#2017-03-15|1196.85
#2017-03-16|1219.85
#2017-03-17|1218.14
#2017-03-20|1223.42
#2017-03-21|1222.64
#2017-03-22|1211.93
#2017-03-23|1214.57
#2017-03-24|1219.19
#2017-03-27|1210.33
#2017-03-28|1212.90
#2017-03-29|1215.98
#2017-03-30|1214.67
#2017-03-31|1196.60
#2017-04-03|1205.08
#2017-04-04|1206.30
#2017-04-05|1205.28
#2017-04-06|1196.11
#2017-04-07|1197.11
#2017-04-10|1195.57
#2017-04-11|1195.10
#2017-04-12|1198.99
#2017-04-13|1201.03
#2017-04-14|1200.09
#2017-04-17|1206.14
#2017-04-18|1201.67
#2017-04-19|1192.59
#2017-04-20|1197.04
#2017-04-21|1198.13
#2017-04-24|1212.93
#2017-04-25|1226.10
#2017-04-26|1228.52
#2017-04-27|1225.21
#2017-04-28|1223.21
#2017-05-01|1225.05
#2017-05-02|1234.13
#2017-05-03|1230.66
#2017-05-04|1223.01
#2017-05-05|1219.26
#2017-05-08|1222.56
#2017-05-09|1227.36
#2017-05-10|1238.09
#2017-05-11|1240.82
#2017-05-12|1246.73
#2017-05-15|1260.50
#2017-05-16|1262.16
#2017-05-17|1253.68
#2017-05-18|1208.24
#2017-05-19|1221.36
#2017-05-22|1223.53
#2017-05-23|1227.70
#2017-05-24|1232.21
#2017-05-25|1244.19
#2017-05-26|1251.79
#2017-05-29|1250.53
#2017-05-30|1251.23
#2017-05-31|1246.74
#2017-06-01|1249.81
#2017-06-02|1258.16
#2017-06-05|1259.83
#2017-06-06|1257.95
#2017-06-07|1261.15
#2017-06-08|1259.78
#2017-06-09|1255.61
#2017-06-12|1248.59
#2017-06-13|1251.78
#2017-06-14|1258.43
#2017-06-15|1245.35
#2017-06-16|1247.92
#2017-06-19|1258.38
#2017-06-20|1248.86
#2017-06-21|1245.35
#2017-06-22|1247.62
#2017-06-23|1248.62
#2017-06-26|1264.26
#2017-06-27|1258.01
#2017-06-28|1255.17
#2017-06-29|1261.29
#2017-06-30|1258.59
#2017-07-03|1266.88
#2017-07-04|1262.84
#2017-07-05|1265.11
#2017-07-06|1264.02
#2017-07-07|1259.04
#2017-07-10|1266.25
#2017-07-11|1279.16
#2017-07-12|1297.26
#2017-07-13|1310.31
#2017-07-14|1317.48
#2017-07-17|1324.98
#2017-07-18|1323.10
#2017-07-19|1328.34
#2017-07-20|1330.00
#2017-07-21|1327.64
#2017-07-24|1330.27
#2017-07-25|1328.36
#2017-07-26|1333.83
#2017-07-27|1346.44
#2017-07-28|1342.64
#2017-07-31|1348.33
#2017-08-01|1357.54
#2017-08-02|1361.13
#2017-08-03|1355.36
#2017-08-04|1357.28
#2017-08-07|1364.33
#2017-08-08|1367.60
#2017-08-09|1355.63
#2017-08-10|1338.10
#2017-08-11|1324.54
#2017-08-14|1337.82
#2017-08-15|1337.84
#2017-08-16|1348.24
#2017-08-17|1345.21
#2017-08-18|1338.13
#2017-08-21|1344.67
#2017-08-22|1358.25
#2017-08-23|1362.95
#2017-08-24|1374.25
#2017-08-25|1386.35
#2017-08-28|1390.99
#2017-08-29|1386.49
#2017-08-30|1391.66
#2017-08-31|1387.47
#2017-09-01|1391.94
#2017-09-04|1383.81
#2017-09-05|1388.45
#2017-09-06|1388.01
#2017-09-07|1394.22
#2017-09-08|1395.39
#2017-09-11|1408.20
#2017-09-12|1405.87
#2017-09-13|1399.26
#2017-09-14|1397.87
#2017-09-15|1403.08
#2017-09-18|1415.20
#2017-09-19|1410.39
#2017-09-20|1411.81
#2017-09-21|1406.03
#2017-09-22|1399.79
#2017-09-25|1373.73
#2017-09-26|1367.95
#2017-09-27|1360.77
#2017-09-28|1353.72
#2017-09-29|1364.78
#2017-10-02|1365.55
#2017-10-03|1392.04
#2017-10-04|1401.58
#2017-10-05|1401.97
#2017-10-06|1399.29
#2017-10-09|1391.60
#2017-10-10|1404.93
#2017-10-11|1402.61
#2017-10-12|1413.16
#2017-10-13|1417.74
#2017-10-16|1421.79
#2017-10-17|1414.34
#2017-10-18|1414.42
#2017-10-19|1400.29
#2017-10-20|1403.94
#2017-10-23|1395.75
#2017-10-24|1391.08
#2017-10-25|1396.63
#2017-10-26|1385.73
#2017-10-27|1391.97
#2017-10-30|1392.37
#2017-10-31|1387.83
#2017-11-01|1399.52
#2017-11-02|1398.37
#2017-11-03|1394.40
#2017-11-06|1392.49
#2017-11-07|1387.64
#2017-11-08|1393.32
#2017-11-09|1393.63
#2017-11-10|1386.21
#2017-11-13|1380.99
#2017-11-14|1374.26
#2017-11-15|1364.66
#2017-11-16|1382.54
#2017-11-17|1398.53
#2017-11-20|1393.58
#2017-11-21|1416.58
#2017-11-22|1424.80
#2017-11-23|1414.60
#2017-11-24|1420.07
#2017-11-27|1416.64
#2017-11-28|1415.02
#2017-11-29|1412.19
#2017-11-30|1393.03
#2017-12-01|1391.01
#2017-12-04|1400.36
#2017-12-05|1402.80
#2017-12-06|1384.27
#2017-12-07|1378.42
#2017-12-08|1390.80
#2017-12-11|1400.17
#2017-12-12|1392.15
#2017-12-13|1400.32
#2017-12-14|1408.52
#2017-12-15|1405.92
#2017-12-18|1424.72
#2017-12-19|1432.17
#2017-12-20|1429.04
#2017-12-21|1435.31
#2017-12-22|1439.05
#2017-12-25|1439.33
#2017-12-26|1439.98
#2017-12-27|1446.59
#2017-12-28|1456.31
#2017-12-29|1461.48
#2018-01-01|1459.21
#2018-01-02|1484.55
#2018-01-03|1486.44
#2018-01-04|1500.72
#2018-01-05|1508.93
#2018-01-08|1515.22
#2018-01-09|1511.31
#2018-01-10|1510.05
#2018-01-11|1514.74
#2018-01-12|1526.63
#2018-01-15|1537.18
#2018-01-16|1550.09
#2018-01-17|1563.14
#2018-01-18|1577.11
#2018-01-19|1585.59
#2018-01-22|1596.54
#2018-01-23|1617.93
#2018-01-24|1638.33
#2018-01-25|1634.29
#2018-01-26|1659.20
#2018-01-29|1643.29
#2018-01-30|1621.89
#2018-01-31|1635.89
#2018-02-01|1631.40
#2018-02-02|1611.29
#2018-02-05|1588.50
#2018-02-06|1540.53
#2018-02-07|1536.23
#2018-02-08|1528.25
#2018-02-09|1495.87
#2018-02-12|1505.38
#2018-02-13|1514.41
#2018-02-14|1539.82
#2018-02-15|1568.50
#2018-02-16|1566.22
#2018-02-19|1563.12
#2018-02-20|1550.05
#2018-02-21|1571.39
#2018-02-22|1560.14
#2018-02-23|1580.73
#2018-02-26|1585.33
#2018-02-27|1568.79
#2018-02-28|1545.79
#2018-03-01|1544.06
#2018-03-02|1532.71
#2018-03-05|1526.04
#2018-03-06|1543.52
#2018-03-07|1531.53
#2018-03-08|1535.89
#2018-03-09|1545.76
#2018-03-12|1567.75
#2018-03-13|1571.01
#2018-03-14|1562.77
#2018-03-15|1558.42
#2018-03-16|1553.60
#2018-03-19|1544.78
#2018-03-20|1542.87
#2018-03-21|1543.77
#2018-03-22|1534.50
#2018-03-23|1512.14
#2018-03-26|1524.83
#2018-03-27|1529.55
#2018-03-28|1507.43
#2018-03-29|1514.67
#2018-03-30|1515.38
#2018-04-02|1516.54
#2018-04-03|1519.16
#2018-04-04|1492.01
#2018-04-05|1504.89
#2018-04-06|1503.27
#2018-04-09|1505.75
#2018-04-10|1523.39
#2018-04-11|1527.13
#2018-04-12|1529.85
#2018-04-13|1522.17
#2018-04-16|1507.03
#2018-04-17|1504.57
#2018-04-18|1520.24
#2018-04-19|1526.92
#2018-04-20|1508.42
#2018-04-23|1497.13
#2018-04-24|1502.80
#2018-04-25|1481.77
#2018-04-26|1481.72
#2018-04-27|1492.19
#2018-04-30|1504.52
#2018-05-01|1501.03
#2018-05-02|1486.73
#2018-05-03|1464.40
#2018-05-04|1456.70
#2018-05-07|1455.76
#2018-05-08|1460.47
#2018-05-09|1464.85
#2018-05-10|1476.09
#2018-05-11|1485.54
#2018-05-14|1490.52
#2018-05-15|1467.03
#2018-05-16|1470.65
#2018-05-17|1448.02
#2018-05-18|1438.88
#2018-05-21|1435.47
#2018-05-22|1447.36
#2018-05-23|1427.23
#2018-05-24|1433.71
#2018-05-25|1438.04
#2018-05-28|1439.71
#2018-05-29|1421.87
#2018-05-30|1408.73
#2018-05-31|1421.76
#2018-06-01|1429.00
#2018-06-04|1446.37
#2018-06-05|1438.52
#2018-06-06|1437.96
#2018-06-07|1439.72
#2018-06-08|1423.10
#2018-06-11|1423.59
#2018-06-12|1423.31
#2018-06-13|1413.34
#2018-06-14|1401.28
#2018-06-15|1388.34
#2018-06-18|1379.36
#2018-06-19|1361.63
#2018-06-20|1369.29
#2018-06-21|1353.22
#2018-06-22|1364.44
#2018-06-25|1347.58
#2018-06-26|1342.35
#2018-06-27|1317.41
#2018-06-28|1310.69
#2018-06-29|1337.56
#2018-07-02|1328.29
#2018-07-03|1324.69
#2018-07-04|1327.96
#2018-07-05|1328.46
#2018-07-06|1328.42
#2018-07-09|1348.62
#2018-07-10|1353.05
#2018-07-11|1339.37
#2018-07-12|1354.77
#2018-07-13|1357.06
#2018-07-16|1349.90
#2018-07-17|1354.62
#2018-07-18|1353.14
#2018-07-19|1344.80
#2018-07-20|1368.47
#2018-07-23|1372.24
#2018-07-24|1391.55
#2018-07-25|1405.79
#2018-07-26|1406.63
#2018-07-27|1412.21
#2018-07-30|1415.69
#2018-07-31|1408.53
#2018-08-01|1406.80
#2018-08-02|1384.71
#2018-08-03|1398.97
#2018-08-06|1397.50
#2018-08-07|1407.69
#2018-08-08|1406.67
#2018-08-09|1409.19
#2018-08-10|1386.37
#2018-08-13|1358.44
#2018-08-14|1364.13
#2018-08-15|1343.83
#2018-08-16|1342.31
#2018-08-17|1336.72
#2018-08-20|1350.46
#2018-08-21|1358.78
#2018-08-22|1366.30
#2018-08-23|1361.49
#2018-08-24|1358.85
#2018-08-27|1385.09
#2018-08-28|1383.76
#2018-08-29|1378.62
#2018-08-30|1358.25
#2018-08-31|1357.63
#2018-09-03|1347.82
#2018-09-04|1335.03
#2018-09-05|1314.81
#2018-09-06|1317.41
#2018-09-07|1322.14
#2018-09-10|1305.65
#2018-09-11|1287.82
#2018-09-12|1286.94
#2018-09-13|1306.11
#2018-09-14|1318.35
#2018-09-17|1306.94
#2018-09-18|1311.09
#2018-09-19|1322.87
#2018-09-20|1328.46
#2018-09-21|1350.51
#2018-09-24|1327.73
#2018-09-25|1325.99
#2018-09-26|1335.45
#2018-09-27|1339.16
#2018-09-28|1335.96
#2018-10-01|1333.92
#2018-10-02|1324.92
#2018-10-03|1331.59
#2018-10-04|1308.32
#2018-10-05|1296.71
#2018-10-08|1300.51
#2018-10-09|1303.53
#2018-10-10|1304.72
#2018-10-11|1270.27
#2018-10-12|1294.24
#2018-10-15|1287.54
#2018-10-16|1306.19
#2018-10-17|1301.77
#2018-10-18|1291.22
#2018-10-19|1293.61
#2018-10-22|1309.31
#2018-10-23|1290.98
#2018-10-24|1287.72
#2018-10-25|1289.74
#2018-10-26|1282.71
#2018-10-29|1280.74
#2018-10-30|1282.65
#2018-10-31|1293.82
#2018-11-01|1316.46
#2018-11-02|1351.18
#2018-11-05|1346.45
#2018-11-06|1344.06
#2018-11-07|1351.40
#2018-11-08|1346.92
#2018-11-09|1333.68
#2018-11-12|1322.03
#2018-11-13|1324.05
#2018-11-14|1329.58
#2018-11-15|1340.19
#2018-11-16|1356.52
#2018-11-19|1363.65
#2018-11-20|1348.35
#2018-11-21|1350.18
#2018-11-22|1346.71
#2018-11-23|1341.83
#2018-11-26|1345.99
#2018-11-27|1346.63
#2018-11-28|1366.14
#2018-11-29|1381.39
#2018-11-30|1375.50
#2018-12-03|1393.78
#2018-12-04|1392.44
#2018-12-05|1380.84
#2018-12-06|1354.98
#2018-12-07|1355.79
#2018-12-10|1326.39
#2018-12-11|1325.83
#2018-12-12|1349.67
#2018-12-13|1362.37
#2018-12-14|1350.65
#2018-12-17|1344.65
#2018-12-18|1345.36
#2018-12-19|1356.76
#2018-12-20|1350.70
#2018-12-21|1339.33
#2018-12-24|1332.65
#2018-12-25|1330.59
#2018-12-26|1330.21
#2018-12-27|1332.12
#2018-12-28|1350.20
#2018-12-31|1358.68
#2019-01-01|1361.19
#2019-01-02|1355.51
#2019-01-03|1359.37
#2019-01-04|1376.24
#2019-01-07|1387.77
#2019-01-08|1382.86
#2019-01-09|1402.69
#2019-01-10|1406.20
#2019-01-11|1407.04
#2019-01-14|1400.37
#2019-01-15|1410.75
#2019-01-16|1414.18
#2019-01-17|1412.06
#2019-01-18|1422.62
#2019-01-21|1421.26
#2019-01-22|1416.04
#2019-01-23|1417.21
#2019-01-24|1429.34
#2019-01-25|1439.43
#2019-01-28|1435.58
#2019-01-29|1437.03
#2019-01-30|1440.43
#2019-01-31|1468.52
#2019-02-01|1469.58
#2019-02-04|1467.86
#2019-02-05|1467.26
#2019-02-06|1457.28
#2019-02-07|1453.86
#2019-02-08|1450.72
#2019-02-11|1445.14
#2019-02-12|1451.37
#2019-02-13|1448.70
#2019-02-14|1448.25
#2019-02-15|1435.50
#2019-02-18|1439.96
#2019-02-19|1444.65
#2019-02-20|1454.86
#2019-02-21|1460.35
#2019-02-22|1469.08
#2019-02-25|1487.80
#2019-02-26|1478.76
#2019-02-27|1468.91
#2019-02-28|1456.94
#2019-03-01|1459.87
#2019-03-04|1463.56
#2019-03-05|1467.57
#2019-03-06|1467.61
#2019-03-07|1456.90
#2019-03-08|1440.97
#2019-03-11|1454.66
#2019-03-12|1472.29
#2019-03-13|1478.08
#2019-03-14|1474.89
#2019-03-15|1489.78
#2019-03-18|1508.12
#2019-03-19|1507.10
#2019-03-20|1501.36
#2019-03-21|1495.01
#2019-03-22|1475.20
#2019-03-25|1461.76
#2019-03-26|1467.59
#2019-03-27|1454.94
#2019-03-28|1463.49
#2019-03-29|1480.80
#2019-04-01|1497.69
#2019-04-02|1497.96
#2019-04-03|1507.56
#2019-04-04|1509.39
#2019-04-05|1516.15
#2019-04-08|1516.00
#2019-04-09|1521.43
#2019-04-10|1520.19
#2019-04-11|1508.28
#2019-04-12|1509.28
#2019-04-15|1507.80
#2019-04-16|1520.84
#2019-04-17|1519.96
#2019-04-18|1516.49
#2019-04-19|1516.84
#2019-04-22|1508.82
#2019-04-23|1504.43
#2019-04-24|1502.25
#2019-04-25|1492.32
#2019-04-26|1501.53
#2019-04-29|1506.18
#2019-04-30|1502.60
#2019-05-01|1504.56
#2019-05-02|1504.56
#2019-05-03|1511.11
#2019-05-06|1479.44
#2019-05-07|1471.89
#2019-05-08|1463.78
#2019-05-09|1435.08
#2019-05-10|1445.60
#2019-05-13|1430.63
#2019-05-14|1423.87
#2019-05-15|1419.63
#2019-05-16|1418.72
#2019-05-17|1410.86
#2019-05-20|1428.96
#2019-05-21|1437.00
#2019-05-22|1440.86
#2019-05-23|1427.00
#2019-05-24|1437.51
#2019-05-27|1446.22
#2019-05-28|1445.32
#2019-05-29|1449.15
#2019-05-30|1466.99
#2019-05-31|1472.21
#2019-06-03|1480.54
#2019-06-04|1476.47
#2019-06-05|1474.46
#2019-06-06|1471.45
#2019-06-07|1478.64
#2019-06-10|1490.23
#2019-06-11|1502.30
#2019-06-12|1491.62
#2019-06-13|1488.22
#2019-06-14|1477.65
#2019-06-17|1471.04
#2019-06-18|1489.00
#2019-06-19|1506.97
#2019-06-20|1530.19
#2019-06-21|1531.06
#2019-06-24|1534.46
#2019-06-25|1525.20
#2019-06-26|1532.41
#2019-06-27|1540.69
#2019-06-28|1541.13
#2019-07-01|1550.92
#2019-07-02|1553.78
#2019-07-03|1555.72
#2019-07-04|1566.28
#2019-07-05|1564.38
#2019-07-08|1545.51
#2019-07-09|1538.84
#2019-07-10|1544.17
#2019-07-11|1553.12
#2019-07-12|1547.62
#2019-07-15|1551.64
#2019-07-16|1554.29
#2019-07-17|1551.98
#2019-07-18|1554.27
#2019-07-19|1551.98
#2019-07-22|1537.95
#2019-07-23|1531.82
#2019-07-24|1531.31
#2019-07-25|1525.45
#2019-07-26|1520.55
#2019-07-29|1516.21
#2019-07-30|1506.86
#2019-07-31|1495.74
#2019-08-01|1475.32
#2019-08-02|1451.78
#2019-08-05|1413.29
#2019-08-06|1414.34
#2019-08-07|1416.28
#2019-08-08|1429.42
#2019-08-09|1428.25
#2019-08-12|1416.71
#2019-08-13|1400.28
#2019-08-14|1391.53
#2019-08-15|1393.46
#2019-08-16|1403.90
#2019-08-19|1408.40
#2019-08-20|1400.93
#2019-08-21|1405.64
#2019-08-22|1391.23
#2019-08-23|1391.27
#2019-08-26|1384.55
#2019-08-27|1386.78
#2019-08-28|1384.82
#2019-08-29|1382.56
#2019-08-30|1401.72
#2019-09-02|1396.29
#2019-09-03|1376.68
#2019-09-04|1403.29
#2019-09-05|1418.77
#2019-09-06|1433.69
#2019-09-09|1437.31
#2019-09-10|1435.54
#2019-09-11|1452.70
#2019-09-12|1462.91
#2019-09-13|1473.84
#2019-09-16|1461.10
#2019-09-17|1443.17
#2019-09-18|1447.79
#2019-09-19|1434.50
#2019-09-20|1451.28
#2019-09-23|1459.38
#2019-09-24|1449.88
#2019-09-25|1439.00
#2019-09-26|1453.09
#2019-09-27|1449.66
#2019-09-30|1437.25
#2019-10-01|1429.60
#2019-10-02|1418.89
#2019-10-03|1421.40
#2019-10-04|1423.04
#2019-10-07|1416.49
#2019-10-08|1415.99
#2019-10-09|1426.95
#2019-10-10|1427.56
#2019-10-11|1448.63
#2019-10-14|1456.21
#2019-10-15|1456.17
#2019-10-16|1465.05
#2019-10-17|1476.04
#2019-10-18|1474.66
#2019-10-21|1479.61
#2019-10-22|1494.54
#2019-10-23|1495.26
#2019-10-24|1500.68
#2019-10-25|1493.86
#2019-10-28|1505.70
#2019-10-29|1506.78
#2019-10-30|1499.82
#2019-10-31|1497.87
#2019-11-01|1509.72
#2019-11-04|1527.81
#2019-11-05|1538.07
#2019-11-06|1534.19
#2019-11-07|1539.91
#2019-11-08|1527.63
#2019-11-11|1512.40
#2019-11-12|1510.92
#2019-11-13|1488.15
#2019-11-14|1489.55
#2019-11-15|1497.62
#2019-11-18|1501.17
#2019-11-19|1508.89
#2019-11-20|1507.23
#2019-11-21|1498.59
#2019-11-22|1504.00
#2019-11-25|1505.75
#2019-11-26|1495.02
#2019-11-27|1503.29
#2019-11-28|1498.50
#2019-11-29|1486.51
#2019-12-02|1491.00
#2019-12-03|1489.80
#2019-12-04|1493.40
#2019-12-05|1495.45
#2019-12-06|1497.12
#2019-12-09|1503.24
#2019-12-10|1500.49
#2019-12-11|1512.02
#2019-12-12|1523.37
#2019-12-13|1546.09
#2019-12-16|1542.96
#2019-12-17|1560.00
#2019-12-18|1574.16
#2019-12-19|1570.33
#2019-12-20|1570.67
#2019-12-23|1575.53
#2019-12-24|1571.07
#2019-12-25|1571.43
#2019-12-26|1573.69
#2019-12-27|1585.35
#2019-12-30|1589.99
#2019-12-31|1584.05
#2020-01-01|1584.17
#2020-01-02|1605.33
#2020-01-03|1593.16
#2020-01-06|1568.12
#2020-01-07|1566.51
#2020-01-08|1556.06
#2020-01-09|1577.32
#2020-01-10|1576.44
#2020-01-13|1581.89
#2020-01-14|1582.39
#2020-01-15|1571.49
#2020-01-16|1575.88
#2020-01-17|1582.24
#2020-01-20|1565.04
#2020-01-21|1537.46
#2020-01-22|1546.23
#2020-01-23|1542.50
#2020-01-24|1542.30
#2020-01-27|1521.65
#2020-01-28|1523.55
#2020-01-29|1506.35
#2020-01-30|1481.59
#2020-01-31|1469.61
#2020-02-03|1460.78
#2020-02-04|1487.16
#2020-02-05|1500.18
#2020-02-06|1516.49
#2020-02-07|1506.07
#2020-02-10|1502.69
#2020-02-11|1518.89
#2020-02-12|1523.93
#2020-02-13|1516.87
#2020-02-14|1514.56
#2020-02-17|1514.79
#2020-02-18|1501.40
#2020-02-19|1513.23
#2020-02-20|1503.44
#2020-02-21|1492.64
#2020-02-24|1459.67
#2020-02-25|1458.28
#2020-02-26|1441.20
#2020-02-27|1432.69
#2020-02-28|1400.09
#2020-03-02|1407.29
#2020-03-03|1416.65
#2020-03-04|1416.09
#2020-03-05|1410.68
#2020-03-06|1372.31
#2020-03-09|1290.01
#2020-03-10|1311.02
#2020-03-11|1294.63
#2020-03-12|1198.64
#2020-03-13|1226.21
#2020-03-16|1133.14
#2020-03-17|1112.58
#2020-03-18|1046.96
#2020-03-19|1003.59
#2020-03-20|1043.70
#2020-03-23| 956.91
#2020-03-24|1003.52
#2020-03-25|1054.47
#2020-03-26|1086.62
#2020-03-27|1078.42
#2020-03-30|1051.46
#2020-03-31|1065.43
#2020-04-01|1036.58
#2020-04-02|1040.82
#2020-04-03|1022.18
#2020-04-06|1045.28
#2020-04-07|1083.03
#2020-04-08|1076.32
#2020-04-09|1102.58
#2020-04-10|1105.99
#2020-04-13|1096.95
#2020-04-14|1108.99
#2020-04-15|1087.82
#2020-04-16|1073.48
#2020-04-17|1101.86
#2020-04-20|1097.37
#2020-04-21|1067.28
#2020-04-22|1068.33
#2020-04-23|1072.63
#2020-04-24|1045.81
#2020-04-27|1068.47
#2020-04-28|1093.67
#2020-04-29|1122.09
#2020-04-30|1132.76
#2020-05-01|1129.24
#2020-05-04|1074.75
#2020-05-05|1078.45
#2020-05-06|1078.52
#2020-05-07|1067.53
#2020-05-08|1080.98
#2020-05-11|1080.15
#2020-05-12|1068.43
#2020-05-13|1068.72
#2020-05-14|1053.15
#2020-05-15|1047.84
#2020-05-18|1046.21
#2020-05-19|1056.43
#2020-05-20|1066.68
#2020-05-21|1074.72
#2020-05-22|1045.46
#2020-05-25|1057.14
#2020-05-26|1070.55
#2020-05-27|1085.80
#2020-05-28|1093.17
#2020-05-29|1093.59
#2020-06-01|1123.78
#2020-06-02|1155.35
#2020-06-03|1191.71
#2020-06-04|1192.24
#2020-06-05|1214.85
#2020-06-08|1226.59
#2020-06-09|1224.91
#2020-06-10|1218.76
#2020-06-11|1190.61
#2020-06-12|1180.87
#2020-06-15|1149.40
#2020-06-16|1173.44
#2020-06-17|1177.19
#2020-06-18|1179.59
#2020-06-19|1189.67
#2020-06-22|1187.03
#2020-06-23|1198.11
#2020-06-24|1180.69
#2020-06-25|1179.96
#2020-06-26|1167.52
#2020-06-29|1168.67
#2020-06-30|1162.82
#2020-07-01|1178.44
#2020-07-02|1208.20
#2020-07-03|1216.49
#2020-07-06|1259.04
#2020-07-07|1251.40
#2020-07-08|1261.15
#2020-07-09|1261.48
#2020-07-10|1244.26
#2020-07-13|1240.15
#2020-07-14|1224.21
#2020-07-15|1225.67
#2020-07-16|1219.38
#2020-07-17|1224.81
#2020-07-20|1237.99
#2020-07-21|1251.18
#2020-07-22|1245.35
#2020-07-23|1240.45
#2020-07-24|1221.36
#2020-07-27|1221.17
#2020-07-28|1224.19
#2020-07-29|1231.29
#2020-07-30|1213.74
#2020-07-31|1203.01
#2020-08-03|1183.78
#2020-08-04|1195.46
#2020-08-05|1198.82
#2020-08-06|1201.42
#2020-08-07|1192.05
#2020-08-10|1197.83
#2020-08-11|1209.81
#2020-08-12|1212.25
#2020-08-13|1214.11
#2020-08-14|1210.34
#2020-08-17|1213.70
#2020-08-18|1224.29
#2020-08-19|1219.86
#2020-08-20|1199.28
#2020-08-21|1207.43
#2020-08-24|1216.76
#2020-08-25|1218.88
#2020-08-26|1215.51
#2020-08-27|1215.43
#2020-08-28|1228.70
#2020-08-31|1198.97
#2020-09-01|1211.73
#2020-09-02|1202.77
#2020-09-03|1199.79
#2020-09-04|1195.21
#2020-09-07|1192.04
#2020-09-08|1194.65
#2020-09-09|1191.25
#2020-09-10|1183.73
#2020-09-11|1180.77
#2020-09-14|1182.04
#2020-09-15|1187.66
#2020-09-16|1190.47
#2020-09-17|1179.65
#2020-09-18|1177.46
#2020-09-21|1151.15
#2020-09-22|1143.72
#2020-09-23|1128.84
#2020-09-24|1110.46
#2020-09-25|1117.11
#2020-09-28|1131.32
#2020-09-29|1122.63
#2020-09-30|1129.59
#2020-10-01|1144.40
#2020-10-02|1144.77
#2020-10-05|1150.06
#2020-10-06|1165.73
#2020-10-07|1162.12
#2020-10-08|1175.18
#2020-10-09|1184.03
#2020-10-12|1196.27
#2020-10-13|1187.90
#2020-10-14|1195.16
#2020-10-15|1178.63
#2020-10-16|1191.81
#2020-10-19|1210.50
#2020-10-20|1215.05
#2020-10-21|1225.79
#2020-10-22|1235.42
#2020-10-23|1241.80
#2020-10-26|1238.38
#2020-10-27|1226.94
#2020-10-28|1197.18
#2020-10-29|1186.67
#2020-10-30|1171.68
#2020-11-02|1195.72
#2020-11-03|1220.61
#2020-11-04|1221.79
#2020-11-05|1253.69
#2020-11-06|1270.34
#2020-11-09|1309.20
#2020-11-10|1347.25
#2020-11-11|1368.85
#2020-11-12|1349.33
#2020-11-13|1341.30
#2020-11-16|1356.26
#2020-11-17|1376.18
#2020-11-18|1390.24
#2020-11-19|1374.63
#2020-11-20|1372.60
#2020-11-23|1375.65
#2020-11-24|1386.12
#2020-11-25|1386.63
#2020-11-26|1399.90
#2020-11-27|1407.01
#2020-11-30|1383.80
#2020-12-01|1418.87
#2020-12-02|1420.14
#2020-12-03|1422.13
#2020-12-04|1432.08
#2020-12-07|1431.33
#2020-12-08|1426.09
#2020-12-09|1434.02
#2020-12-10|1435.22
#2020-12-11|1441.10
#2020-12-14|1440.36
#2020-12-15|1443.98
#2020-12-16|1458.25
#2020-12-17|1468.31
#2020-12-18|1456.02
#2020-12-21|1424.96
#2020-12-22|1422.62
#2020-12-23|1423.95
#2020-12-24|1438.71
#2020-12-25|1439.70
#2020-12-28|1452.30
#2020-12-29|1467.09
#2020-12-30|1472.57
#2020-12-31|1474.78
#2021-01-01|1474.04
#2021-01-04|1466.24
#2021-01-05|1464.01
#2021-01-06|1466.76
#2021-01-07|1485.65
#2021-01-08|1498.22
#2021-01-11|1493.54
#2021-01-12|1511.87
#2021-01-13|1517.06
#2021-01-14|1519.60
#2021-01-15|1510.55
#2021-01-18|1504.97
#2021-01-19|1518.81
#2021-01-20|1514.91
#2021-01-21|1508.26
#2021-01-22|1472.16
#2021-01-25|1474.40
#2021-01-26|1467.39
#2021-01-27|1452.18
#2021-01-28|1444.44
#2021-01-29|1425.79
#2021-02-01|1464.26
#2021-02-02|1487.09
#2021-02-03|1496.34
#2021-02-04|1502.63
#2021-02-05|1516.26
#2021-02-08|1518.53
#2021-02-09|1521.81
#2021-02-10|1524.68
#2021-02-11|1529.55
#2021-02-12|1535.83
#2021-02-15|1549.97
#2021-02-16|1555.73
#2021-02-17|1557.91
#2021-02-18|1537.82
#2021-02-19|1535.54
#2021-02-22|1511.14
#2021-02-23|1530.62
#2021-02-24|1534.65
#2021-02-25|1536.76
#2021-02-26|1481.65
#2021-03-01|1492.68
#2021-03-02|1490.18
#2021-03-03|1527.94
#2021-03-04|1518.04
#2021-03-05|1513.48
#2021-03-08|1501.91
#2021-03-09|1510.73
#2021-03-10|1525.24
#2021-03-11|1541.68
#2021-03-12|1530.14
#2021-03-15|1531.75
#2021-03-16|1526.52
#2021-03-17|1517.81
#2021-03-18|1523.21
#2021-03-19|1515.33
#2021-03-22|1511.74
#2021-03-23|1509.52
#2021-03-24|1485.93
#2021-03-25|1481.38
#2021-03-26|1495.52
#2021-03-29|1501.90
#2021-03-30|1509.34
#2021-03-31|1496.24
#2021-04-01|1499.78
#2021-04-02|1499.71
#2021-04-05|1488.94
#2021-04-06|1489.93
#2021-04-07|1487.20
#2021-04-08|1484.96
#2021-04-09|1474.54
#2021-04-12|1456.73
#2021-04-13|1467.50
#2021-04-14|1477.90
#2021-04-15|1485.54
#2021-04-16|1492.67
#2021-04-19|1488.56
#2021-04-20|1488.35
#2021-04-21|1478.28
#2021-04-22|1484.13
#2021-04-23|1490.15
#2021-04-26|1495.90
#2021-04-27|1499.44
#2021-04-28|1522.80
#2021-04-29|1528.15
#2021-04-30|1497.95
#2021-05-03|1496.37
#2021-05-04|1481.42
#2021-05-05|1498.63
#2021-05-06|1512.44
#2021-05-07|1530.15
#2021-05-10|1544.84
#2021-05-11|1527.97
#2021-05-12|1504.80
#2021-05-13|1497.90
#2021-05-14|1513.18
#2021-05-17|1521.69
#2021-05-18|1543.12
#2021-05-19|1535.21
#2021-05-20|1529.90
#2021-05-21|1547.98
#2021-05-24|1553.09
#2021-05-25|1562.38
#2021-05-26|1572.46
#2021-05-27|1575.91
#2021-05-28|1591.32
#2021-05-31|1598.16
#2021-06-01|1603.23
#2021-06-02|1607.67
#2021-06-03|1607.85
#2021-06-04|1610.37
#2021-06-07|1610.30
#2021-06-08|1605.94
#2021-06-09|1602.00
#2021-06-10|1606.04
#2021-06-11|1598.96
#2021-06-14|1599.62
#2021-06-15|1591.81
#2021-06-16|1593.48
#2021-06-17|1574.42
#2021-06-18|1562.59
#2021-06-21|1555.54
#2021-06-22|1554.49
#2021-06-23|1560.33
#2021-06-24|1566.30
#2021-06-25|1574.88
#2021-06-28|1566.02
#2021-06-29|1556.38
#2021-06-30|1547.51
#2021-07-01|1541.97
#2021-07-02|1538.82
#2021-07-05|1544.60
#2021-07-06|1539.65
#2021-07-07|1539.60
#2021-07-08|1517.74
#2021-07-09|1518.21
#2021-07-12|1527.38
#2021-07-13|1535.07
#2021-07-14|1534.07
#2021-07-15|1547.08
#2021-07-16|1547.12
#2021-07-19|1517.88
#2021-07-20|1505.59
#2021-07-21|1506.07
#2021-07-22|1525.19
#2021-07-23|1524.82
#2021-07-26|1512.25
#2021-07-27|1504.42
#2021-07-28|1508.04
#2021-07-29|1519.23
#2021-07-30|1502.05
#2021-08-02|1515.42
#2021-08-03|1526.81
#2021-08-04|1535.22
#2021-08-05|1538.59
#2021-08-06|1531.80
#2021-08-09|1537.11
#2021-08-10|1537.93
#2021-08-11|1543.38
#2021-08-12|1535.42
#2021-08-13|1539.95
#2021-08-16|1542.37
#2021-08-17|1536.69
#2021-08-18|1544.22
#2021-08-19|1523.96
#2021-08-20|1516.73
#2021-08-23|1532.59
#2021-08-24|1555.43
#2021-08-25|1556.42
#2021-08-26|1549.14
#2021-08-27|1572.07
#2021-08-30|1585.30
#2021-08-31|1602.71
#2021-09-01|1601.76
#2021-09-02|1595.63
#2021-09-03|1596.92
#2021-09-06|1600.83
#2021-09-07|1601.37
#2021-09-08|1582.28
#2021-09-09|1584.78
#2021-09-10|1591.61
#2021-09-13|1596.79
#2021-09-14|1588.05
#2021-09-15|1584.96
#2021-09-16|1583.85
#2021-09-17|1569.07
#2021-09-20|1530.93
#2021-09-21|1539.25
#2021-09-22|1540.66
#2021-09-23|1568.40
#2021-09-24|1560.80
#2021-09-27|1565.69
#2021-09-28|1550.11
#2021-09-29|1552.12
#2021-09-30|1549.12
#2021-10-01|1552.85
#2021-10-04|1540.48
#2021-10-05|1541.22
#2021-10-06|1538.72
#2021-10-07|1553.71
#2021-10-08|1557.08
#2021-10-11|1560.70
#2021-10-12|1557.59
#2021-10-13|1564.93
#2021-10-14|1576.44
#2021-10-15|1591.37
#2021-10-18|1588.49
#2021-10-19|1587.52
#2021-10-20|1595.46
#2021-10-21|1596.20
#2021-10-22|1591.63
#2021-10-25|1604.11
#2021-10-26|1605.20
#2021-10-27|1594.40
#2021-10-28|1574.89
#2021-10-29|1560.62
#2021-11-01|1572.97
#2021-11-02|1572.03
#2021-11-03|1572.75
#2021-11-04|1571.07
#2021-11-05|1573.28
#2021-11-08|1585.17
#2021-11-09|1582.05
#2021-11-10|1576.98
#2021-11-11|1582.91
#2021-11-12|1583.82
#2021-11-15|1583.11
#2021-11-16|1575.54
#2021-11-17|1575.25
#2021-11-18|1567.61
#2021-11-19|1561.26
#2021-11-22|1543.41
#2021-11-23|1540.59
#2021-11-24|1545.29
#2021-11-25|1548.66
#2021-11-26|1498.41
#2021-11-29|1493.82
#2021-11-30|1485.27
#2021-12-01|1501.97
#2021-12-02|1521.71
#2021-12-03|1516.42
#2021-12-06|1514.98
#2021-12-07|1536.52
#2021-12-08|1548.91
#2021-12-09|1545.43
#2021-12-10|1538.88
#2021-12-13|1526.79
#2021-12-14|1515.06
#2021-12-15|1507.58
#2021-12-16|1512.34
#2021-12-17|1502.54
#2021-12-20|1475.37
#2021-12-21|1481.19
#2021-12-22|1487.64
#2021-12-23|1500.45
#2021-12-24|1500.17
#2021-12-27|1507.60
#2021-12-28|1516.92
#2021-12-29|1513.71
#2021-12-30|1517.43
#2021-12-31|1523.28
#2022-01-03|1536.44
#2022-01-04|1546.95
#2022-01-05|1563.12
#2022-01-06|1557.33
#2022-01-07|1576.70
#2022-01-10|1591.36
#2022-01-11|1608.58
#2022-01-12|1620.31
#2022-01-13|1633.75
#2022-01-14|1625.22
#2022-01-17|1619.76
#2022-01-18|1611.94
#2022-01-19|1610.68
#2022-01-20|1621.44
#2022-01-21|1615.10
#2022-01-24|1592.12
#2022-01-25|1594.38
#2022-01-26|1603.61
#2022-01-27|1603.57
#2022-01-28|1598.34
#2022-01-31|1613.95
#2022-02-01|1623.37
#2022-02-02|1629.95
#2022-02-03|1624.96
#2022-02-04|1628.63
#2022-02-07|1630.74
#2022-02-08|1643.15
#2022-02-09|1657.26
#2022-02-10|1670.28
#2022-02-11|1668.28
#2022-02-14|1634.14
#2022-02-15|1647.58
#2022-02-16|1660.49
#2022-02-17|1653.07
#2022-02-18|1654.66
#2022-02-21|1653.37
#2022-02-22|1636.58
#2022-02-23|1637.15
#2022-02-24|1567.15
#2022-02-25|1590.68
#2022-02-28|1587.99
#2022-03-01|1588.92
#2022-03-02|1560.66
#2022-03-03|1572.64
#2022-03-04|1542.17
#2022-03-07|1483.17
#2022-03-08|1473.81
#2022-03-09|1507.22
#2022-03-10|1527.34
#2022-03-11|1524.97
#2022-03-14|1531.64
#2022-03-15|1504.80
#2022-03-16|1542.26
#2022-03-17|1591.81
#2022-03-18|1602.49
#2022-03-21|1590.37
#2022-03-22|1604.47
#2022-03-23|1609.26
#2022-03-24|1607.32
#2022-03-25|1607.46
#2022-03-28|1607.54
#2022-03-29|1624.22
#2022-03-30|1641.64
#2022-03-31|1643.42
#2022-04-01|1661.46
#2022-04-04|1691.21
#2022-04-05|1673.90
#2022-04-06|1661.99
#2022-04-07|1645.16
#2022-04-08|1650.35
#2022-04-11|1637.11
#2022-04-12|1629.97
#2022-04-13|1625.15
#2022-04-14|1618.87
#2022-04-15|1617.20
#2022-04-18|1601.29
#2022-04-19|1577.82
#2022-04-20|1582.69
#2022-04-21|1590.76
#2022-04-22|1571.34
#2022-04-25|1538.30
#2022-04-26|1532.10
#2022-04-27|1515.52
#2022-04-28|1528.64
#2022-04-29|1529.32
#2022-05-02|1526.15
#2022-05-03|1523.69
#2022-05-04|1516.67
#2022-05-05|1501.67
#2022-05-06|1470.70
#2022-05-09|1444.87
#2022-05-10|1444.53
#2022-05-11|1444.99
#2022-05-12|1414.61
#2022-05-13|1419.10
#2022-05-16|1428.39
#2022-05-17|1452.20
#2022-05-18|1454.39
#2022-05-19|1436.53
#2022-05-20|1464.35
#2022-05-23|1471.58
#2022-05-24|1469.56
#2022-05-25|1467.49
#2022-05-26|1482.56
#2022-05-27|1512.27
#2022-05-30|1525.74
#2022-05-31|1533.71
#2022-06-01|1519.37
#2022-06-02|1511.42
#2022-06-03|1505.71
#2022-06-06|1507.21
#2022-06-07|1488.31
#2022-06-08|1488.24
#2022-06-09|1481.74
#2022-06-10|1453.30
#2022-06-13|1413.74
#2022-06-14|1416.04
#2022-06-15|1428.13
#2022-06-16|1416.43
#2022-06-17|1409.52
#2022-06-20|1418.07
#2022-06-21|1441.45
#2022-06-22|1421.06
#2022-06-23|1421.44
#2022-06-24|1431.41
#2022-06-27|1440.29
#2022-06-28|1435.62
#2022-06-29|1419.29
#2022-06-30|1407.95
#2022-07-01|1403.77
#2022-07-04|1404.82
#2022-07-05|1396.99
#2022-07-06|1388.25
#2022-07-07|1402.06
#2022-07-08|1408.43
#2022-07-11|1393.77
#2022-07-12|1379.53
#2022-07-13|1371.34
#2022-07-14|1351.24
#2022-07-15|1349.86
#2022-07-18|1374.83
#2022-07-19|1381.76
#2022-07-20|1387.47
#2022-07-21|1389.95
#2022-07-22|1399.93
#2022-07-25|1406.46
#2022-07-26|1408.76
#2022-07-27|1413.81
#2022-07-28|1436.51
#2022-07-29|1439.64
#2022-08-01|1445.30
#2022-08-02|1434.95
#2022-08-03|1429.90
#2022-08-04|1438.18
#2022-08-05|1454.24
#2022-08-08|1467.79
#2022-08-09|1470.47
#2022-08-10|1479.26
#2022-08-11|1497.78
#2022-08-12|1506.94
#2022-08-15|1502.56
#2022-08-16|1503.40
#2022-08-17|1507.86
#2022-08-18|1501.37
#2022-08-19|1484.74
#2022-08-22|1468.93
#2022-08-23|1471.77
#2022-08-24|1473.13
#2022-08-25|1485.21
#2022-08-26|1486.79
#2022-08-29|1469.65
#2022-08-30|1483.95
#2022-08-31|1476.16
#2022-09-01|1464.16
#2022-09-02|1469.37
#2022-09-05|1476.70
#2022-09-06|1468.18
#2022-09-07|1456.47
#2022-09-08|1467.10
#2022-09-09|1487.58
#2022-09-12|1499.81
#2022-09-13|1496.36
#2022-09-14|1484.70
#2022-09-15|1482.48
#2022-09-16|1462.83
#2022-09-19|1472.11
#2022-09-20|1485.05
#2022-09-21|1472.53
#2022-09-22|1456.64
#2022-09-23|1433.68
#2022-09-26|1397.99
#2022-09-27|1390.61
#2022-09-28|1370.26
#2022-09-29|1360.51
#2022-09-30|1382.26
#2022-10-03|1382.17
#2022-10-04|1407.91
#2022-10-05|1421.03
#2022-10-06|1421.47
#2022-10-07|1408.34
#2022-10-10|1397.91
#2022-10-11|1380.23
#2022-10-12|1381.80
#2022-10-13|1366.17
#2022-10-14|1375.79
#2022-10-17|1389.65
#2022-10-18|1400.77
#2022-10-19|1396.52
#2022-10-20|1404.36
#2022-10-21|1415.18
#2022-10-24|1392.68
#2022-10-25|1396.52
#2022-10-26|1393.69
#2022-10-27|1404.43
#2022-10-28|1398.09
#2022-10-31|1401.43
#2022-11-01|1417.97
#2022-11-02|1416.89
#2022-11-03|1407.52
#2022-11-04|1432.96
#2022-11-07|1449.36
#2022-11-08|1448.22
#2022-11-09|1444.38
#2022-11-10|1425.95
#2022-11-11|1471.43
#2022-11-14|1473.75
#2022-11-15|1487.44
#2022-11-16|1475.55
#2022-11-17|1460.73
#2022-11-18|1462.25
#2022-11-21|1456.65
#2022-11-22|1465.60
#2022-11-23|1472.36
#2022-11-24|1494.53
#2022-11-25|1493.55
#2022-11-28|1481.92
#2022-11-29|1503.86
#2022-11-30|1523.13
#2022-12-01|1518.24
#2022-12-02|1508.85
#2022-12-05|1516.71
#2022-12-06|1507.90
#2022-12-07|1495.49
#2022-12-08|1501.55
#2022-12-09|1505.39
#2022-12-12|1493.25
#2022-12-13|1496.02
#2022-12-14|1503.53
#2022-12-15|1486.51
#2022-12-16|1484.75
#2022-12-19|1495.83
#2022-12-20|1496.15
#2022-12-21|1494.04
#2022-12-22|1498.40
#2022-12-23|1495.35
#2022-12-26|1502.78
#2022-12-27|1496.11
#2022-12-28|1507.49
#2022-12-29|1509.99
#2022-12-30|1508.72
#2023-01-02|1506.80
#2023-01-03|1506.04
#2023-01-04|1514.01
#2023-01-05|1512.87
#2023-01-06|1518.97
#2023-01-09|1541.68
#2023-01-10|1538.87
#2023-01-11|1546.61
#2023-01-12|1553.93
#2023-01-13|1565.73
#2023-01-16|1562.75
#2023-01-17|1560.08
#2023-01-18|1573.17
#2023-01-19|1564.85
#2023-01-20|1574.08
#2023-01-23|1575.28
#2023-01-24|1577.48
#2023-01-25|1569.15
#2023-01-26|1580.51
#2023-01-27|1569.43
#2023-01-30|1565.13
#2023-01-31|1552.69
#2023-02-01|1558.69
#2023-02-02|1557.23
#2023-02-03|1555.63
#2023-02-06|1530.98
#2023-02-07|1530.95
#2023-02-08|1541.26
#2023-02-09|1541.41
#2023-02-10|1534.08
#2023-02-13|1537.21
#2023-02-14|1543.84
#2023-02-15|1536.47
#2023-02-16|1536.65
#2023-02-17|1529.43
#2023-02-20|1536.54
#2023-02-21|1530.11
#2023-02-22|1512.31
#2023-02-23|1517.50
#2023-02-24|1500.18
#2023-02-27|1499.79
#2023-02-28|1497.06
#2023-03-01|1516.84
#2023-03-02|1506.58
#2023-03-03|1519.67
#2023-03-06|1529.39
#2023-03-07|1528.93
#2023-03-08|1527.16
#2023-03-09|1516.62
#2023-03-10|1490.19
#2023-03-13|1478.55
#2023-03-14|1457.62
#2023-03-15|1454.65
#2023-03-16|1452.59
#2023-03-17|1460.82
#2023-03-20|1450.19
#2023-03-21|1463.99
#2023-03-22|1474.59
#2023-03-23|1481.42
#2023-03-24|1473.50
#2023-03-27|1469.82
#2023-03-28|1483.29
#2023-03-29|1497.56
#2023-03-30|1499.49
#2023-03-31|1508.20
#2023-04-03|1510.34
#2023-04-04|1507.29
#2023-04-05|1510.68
#2023-04-06|1512.74
#2023-04-07|1513.16
#2023-04-10|1512.20
#2023-04-11|1534.98
#2023-04-12|1547.36
#2023-04-13|1558.59
#2023-04-14|1564.04
#2023-04-17|1566.67
#2023-04-18|1565.87
#2023-04-19|1557.12
#2023-04-20|1560.84
#2023-04-21|1554.97
#2023-04-24|1559.53
#2023-04-25|1554.46
#2023-04-26|1554.47
#2023-04-27|1569.92
#2023-04-28|1575.82
#2023-05-01|1576.13
#2023-05-02|1567.89
#2023-05-03|1566.29
#2023-05-04|1591.13
#2023-05-05|1595.06
#2023-05-08|1620.04
#2023-05-09|1610.72
#2023-05-10|1606.89
#2023-05-11|1603.28
#2023-05-12|1594.65
#2023-05-15|1604.58
#2023-05-16|1600.26
#2023-05-17|1587.66
#2023-05-18|1595.77
#2023-05-19|1597.11
#2023-05-22|1595.76
#2023-05-23|1589.64
#2023-05-24|1577.15
#2023-05-25|1567.43
#2023-05-26|1574.78
#2023-05-29|1580.88
#2023-05-30|1572.99
#2023-05-31|1554.54
#2023-06-01|1560.12
#2023-06-02|1582.56
#2023-06-05|1591.78
#2023-06-06|1597.86
#2023-06-07|1605.90
#2023-06-08|1609.83
#2023-06-09|1620.68
#2023-06-12|1616.53
#2023-06-13|1619.40
#2023-06-14|1621.18
#2023-06-15|1621.39
#2023-06-16|1630.19
#2023-06-19|1631.38
#2023-06-20|1626.65
#2023-06-21|1631.26
#2023-06-22|1622.03
#2023-06-23|1611.45
#2023-06-26|1609.49
#2023-06-27|1619.14
#2023-06-28|1617.60
#2023-06-29|1620.06
#2023-06-30|1628.71
#2023-07-03|1651.09
#2023-07-04|1651.64
#2023-07-05|1637.69
#2023-07-06|1611.49
#2023-07-07|1606.34
#2023-07-10|1603.74
#2023-07-11|1609.18
#2023-07-12|1624.13
#2023-07-13|1641.08
#2023-07-14|1649.46
#2023-07-17|1660.67
#2023-07-18|1658.31
#2023-07-19|1655.89
#2023-07-20|1664.65
#2023-07-21|1667.68
#2023-07-24|1660.59
#2023-07-25|1681.78
#2023-07-26|1687.33
#2023-07-27|1689.56
#2023-07-28|1696.17
#2023-07-31|1700.92
#2023-08-01|1691.45
#2023-08-02|1659.27
#2023-08-03|1646.59
#2023-08-04|1654.21
#2023-08-07|1651.84
#2023-08-08|1639.74
#2023-08-09|1646.63
#2023-08-10|1649.16
#2023-08-11|1632.22
#2023-08-14|1610.53
#2023-08-15|1599.54
#2023-08-16|1588.73
#2023-08-17|1577.92
#2023-08-18|1575.72
#2023-08-21|1571.31
#2023-08-22|1582.20
#2023-08-23|1596.77
#2023-08-24|1598.79
#2023-08-25|1592.72
#2023-08-28|1607.46
#2023-08-29|1621.13
#2023-08-30|1616.50
#2023-08-31|1598.50
#2023-09-01|1606.80
#2023-09-04|1621.84
#2023-09-05|1602.86
#2023-09-06|1598.08
#2023-09-07|1596.31
#2023-09-08|1603.13
#2023-09-11|1614.86
#2023-09-12|1614.75
#2023-09-13|1622.14
#2023-09-14|1630.03
#2023-09-15|1629.53
#2023-09-18|1621.05
#2023-09-19|1623.82
#2023-09-20|1620.64
#2023-09-21|1595.31
#2023-09-22|1600.71
#2023-09-25|1594.78
#2023-09-26|1580.73
#2023-09-27|1578.03
#2023-09-28|1575.68
#2023-09-29|1588.94
#2023-10-02|1581.13
#2023-10-03|1557.25
#2023-10-04|1550.91
#2023-10-05|1555.45
#2023-10-06|1569.93
#2023-10-09|1563.51
#2023-10-10|1584.62
#2023-10-11|1601.79
#2023-10-12|1612.63
#2023-10-13|1597.39
#2023-10-16|1598.11
#2023-10-17|1601.51
#2023-10-18|1583.16
#2023-10-19|1566.77
#2023-10-20|1560.56
#2023-10-23|1556.00
#2023-10-24|1557.37
#2023-10-25|1554.46
#2023-10-26|1545.58
#2023-10-27|1554.56
#2023-10-30|1548.28
#2023-10-31|1544.25
#2023-11-01|1546.53
#2023-11-02|1567.56
#2023-11-03|1596.02
#2023-11-06|1609.45
#2023-11-07|1603.25
#2023-11-08|1599.34
#2023-11-09|1595.85
#2023-11-10|1591.48
#2023-11-13|1592.16
#2023-11-14|1609.75
#2023-11-15|1638.71
#2023-11-16|1638.73
#2023-11-17|1626.85
#2023-11-20|1636.38
#2023-11-21|1637.72
#2023-11-22|1634.85
#2023-11-23|1643.16
#2023-11-24|1639.69
#2023-11-27|1636.67
#2023-11-28|1643.40
#2023-11-29|1645.16
#2023-11-30|1646.87
#2023-12-01|1650.07
#2023-12-04|1665.56
#2023-12-05|1662.65
#2023-12-06|1664.56
#2023-12-07|1660.29
#2023-12-08|1666.77
#2023-12-11|1659.98
#2023-12-12|1661.54
#2023-12-13|1665.62
#2023-12-14|1704.87
#2023-12-15|1713.24
#2023-12-18|1705.83
#2023-12-19|1708.23
#2023-12-20|1695.84
#2023-12-21|1703.69
#2023-12-22|1704.05
#2023-12-25|1703.94
#2023-12-26|1712.14
#2023-12-27|1727.38
#2023-12-28|1743.06
#2023-12-29|1743.75
#2024-01-01|1743.25
#2024-01-02|1722.13
#2024-01-03|1709.41
#2024-01-04|1719.70
#2024-01-05|1730.27
#2024-01-08|1721.30
#2024-01-09|1709.87
#2024-01-10|1705.73
#2024-01-11|1711.64
#2024-01-12|1718.99
#2024-01-15|1718.64
#2024-01-16|1699.62
#2024-01-17|1654.35
#2024-01-18|1651.72
#2024-01-19|1660.80
#2024-01-22|1651.13
#2024-01-23|1649.60
#2024-01-24|1668.16
#2024-01-25|1669.80
#2024-01-26|1672.83
#2024-01-29|1682.71
#2024-01-30|1672.82
#2024-01-31|1682.86
#2024-02-01|1688.02
#2024-02-02|1686.08
#2024-02-05|1675.72
#2024-02-06|1700.14
#2024-02-07|1699.36
#2024-02-08|1678.29
#2024-02-09|1678.97
#2024-02-12|1675.83
#2024-02-13|1678.31
#2024-02-14|1688.47
#2024-02-15|1695.08
#2024-02-16|1707.53
#2024-02-19|1710.78
#2024-02-20|1729.14
#2024-02-21|1733.23
#2024-02-22|1737.26
#2024-02-23|1730.34
#2024-02-26|1720.67
#2024-02-27|1725.45
#2024-02-28|1709.24
#2024-02-29|1711.21
#2024-03-01|1723.71
#2024-03-04|1721.95
#2024-03-05|1716.09
#2024-03-06|1727.14
#2024-03-07|1729.21
#2024-03-08|1736.97
#2024-03-11|1737.65
#2024-03-12|1747.79
#2024-03-13|1744.47
#2024-03-14|1743.82
#2024-03-15|1726.60
#2024-03-18|1720.74
#2024-03-19|1713.43
#2024-03-20|1716.95
#2024-03-21|1735.98
#2024-03-22|1722.63
#2024-03-25|1720.49
#2024-03-26|1729.53
#2024-03-27|1729.80
#2024-03-28|1729.97
#2024-03-29|1732.00
#2024-04-01|1728.84
#2024-04-02|1734.32
#2024-04-03|1726.54
#2024-04-04|1742.01
#2024-04-05|1743.23
#2024-04-08|1753.20
#2024-04-09|1758.95
#2024-04-10|1752.78
#2024-04-11|1747.90
#2024-04-12|1722.34
#2024-04-15|1705.61
#2024-04-16|1675.91
#2024-04-17|1680.97
#2024-04-18|1686.98
#2024-04-19|1687.00
#2024-04-22|1702.91
#2024-04-23|1714.47
#2024-04-24|1720.55
#2024-04-25|1720.60
#2024-04-26|1725.51
#2024-04-29|1756.23
#2024-04-30|1748.24
#2024-05-01|1748.62
#2024-05-02|1755.54
#2024-05-03|1770.73
#2024-05-06|1779.99
#2024-05-07|1776.14
#2024-05-08|1765.95
#2024-05-09|1753.21
#2024-05-10|1779.23
#2024-05-13|1785.92
#2024-05-14|1779.65
#2024-05-15|1790.33
#2024-05-16|1818.98
#2024-05-17|1827.32
#2024-05-20|1827.22
#2024-05-21|1817.64
#2024-05-22|1807.47
#2024-05-23|1804.81
#2024-05-24|1803.85
#2024-05-27|1807.76
#2024-05-28|1808.22
#2024-05-29|1774.01
#2024-05-30|1759.02
#2024-05-31|1757.70
#2024-06-03|1789.59
#2024-06-04|1736.05
#2024-06-05|1759.15
#2024-06-06|1771.52
#2024-06-07|1770.97
#2024-06-10|1762.77
#2024-06-11|1754.29
#2024-06-12|1750.45
#2024-06-13|1752.17
#2024-06-14|1760.34
#2024-06-17|1762.03
#2024-06-18|1783.58
#2024-06-19|1805.32
#2024-06-20|1811.65
#2024-06-21|1810.28
#2024-06-24|1817.07
#2024-06-25|1828.63
#2024-06-26|1820.10
#2024-06-27|1816.67
#2024-06-28|1821.27
#2024-07-01|1825.21
#2024-07-02|1820.63
#2024-07-03|1848.96
#2024-07-04|1861.86
#2024-07-05|1848.14
#2024-07-08|1848.85
#2024-07-09|1851.69
#2024-07-10|1858.50
#2024-07-11|1872.35
#2024-07-12|1886.18
#2024-07-15|1878.88
#2024-07-16|1869.08
#2024-07-17|1864.10
#2024-07-18|1866.35
#2024-07-19|1851.76
#2024-07-22|1852.01
#2024-07-23|1847.28
#2024-07-24|1835.16
#2024-07-25|1824.29
#2024-07-26|1827.99
#2024-07-29|1830.19
#2024-07-30|1824.88
#2024-07-31|1838.88
#2024-08-01|1838.49
#2024-08-02|1816.00
#2024-08-05|1762.55
#2024-08-06|1766.12
#2024-08-07|1789.83
#2024-08-08|1798.00
#2024-08-09|1823.96
#2024-08-12|1836.29
#2024-08-13|1835.28
#2024-08-14|1851.12
#2024-08-15|1859.13
#2024-08-16|1883.55
#2024-08-19|1903.60
#2024-08-20|1912.36
#2024-08-21|1904.38
#2024-08-22|1897.54
#2024-08-23|1911.24
#2024-08-26|1925.80
#2024-08-27|1927.54
#2024-08-28|1926.18
#2024-08-29|1913.13
#2024-08-30|1917.31
#2024-09-02|1916.86
#2024-09-03|1907.89
#2024-09-04|1902.14
#2024-09-05|1907.80
#2024-09-06|1898.06
#2024-09-09|1894.06
#2024-09-10|1893.65
#2024-09-11|1882.69
#2024-09-12|1900.41
#2024-09-13|1920.45
#2024-09-16|1926.51
#2024-09-17|1939.45
#2024-09-18|1949.25
#2024-09-19|1962.82
#2024-09-20|1968.79
#2024-09-23|1979.76
#2024-09-24|2005.92
#2024-09-25|2017.16
#2024-09-26|2032.91
#2024-09-27|2025.35
#2024-09-30|2001.99
#2024-10-01|1994.45
#2024-10-02|2022.90
#2024-10-03|1991.09
#2024-10-04|1998.53
#2024-10-07|1994.39
#2024-10-08|1958.10
#2024-10-09|1943.69
#2024-10-10|1965.26
#2024-10-11|1963.54
#2024-10-14|1984.12
#2024-10-15|1976.14
#2024-10-16|1975.03
#2024-10-17|1963.06
#2024-10-18|1993.70
#2024-10-21|1977.47
#2024-10-22|1965.59
#2024-10-23|1966.82
#2024-10-24|1972.32
#2024-10-25|1963.96
#2024-10-28|1967.33
#2024-10-29|1971.41
#2024-10-30|1955.47
#2024-10-31|1945.89
#2024-11-01|1946.31
#2024-11-04|1950.42
#2024-11-05|1976.85
#2024-11-06|1962.78
#2024-11-07|1977.49
#2024-11-08|1960.72
#2024-11-11|1948.28
#2024-11-12|1921.46
#2024-11-13|1905.97
#2024-11-14|1897.04
#2024-11-15|1894.14
#2024-11-18|1905.45
#2024-11-19|1909.95
#2024-11-20|1909.05
#2024-11-21|1899.81
#2024-11-22|1903.47
#2024-11-25|1920.90
#2024-11-26|1916.01
#2024-11-27|1913.80
#2024-11-28|1895.74
#2024-11-29|1892.16
#2024-12-02|1889.37
#2024-12-03|1913.66
#2024-12-04|1928.62
#2024-12-05|1940.92
#2024-12-06|1945.11
#2024-12-09|1961.03
#2024-12-10|1958.00
#2024-12-11|1956.55
#2024-12-12|1955.23
#2024-12-13|1945.31
#2024-12-16|1941.25
#2024-12-17|1917.90
#2024-12-18|1901.17
#2024-12-19|1879.50
#2024-12-20|1870.12
#2024-12-23|1887.37
#2024-12-24|1892.25
#2024-12-25|1892.73
#2024-12-26|1893.82
#2024-12-27|1890.89
#2024-12-30|1883.82
#2024-12-31|1878.75
#2025-01-01|1881.65
#2025-01-02|1879.01
#2025-01-03|1872.43
#2025-01-06|1871.41
#2025-01-07|1877.26
#2025-01-08|1863.16
#2025-01-09|1854.98
#2025-01-10|1829.32
#2025-01-13|1808.97
#2025-01-14|1829.99
#2025-01-15|1851.13
#2025-01-16|1860.11
#2025-01-17|1852.11
#2025-01-20|1869.03
#2025-01-21|1868.54
#2025-01-22|1877.73
#2025-01-23|1883.68
#2025-01-24|1893.54
#2025-01-27|1892.85
#2025-01-28|1899.82
#2025-01-29|1906.17
#2025-01-30|1916.21
#2025-01-31|1915.90
#2025-02-03|1897.49
#2025-02-04|1925.52
#2025-02-05|1925.27
#2025-02-06|1934.40
#2025-02-07|1933.64
#2025-02-10|1930.95
#2025-02-11|1929.72
#2025-02-12|1942.43
#2025-02-13|1942.36
#2025-02-14|1957.08
#2025-02-17|1969.94
#2025-02-18|1977.45
#2025-02-19|1968.09
#2025-02-20|1965.86
#2025-02-21|1956.44
#2025-02-24|1946.77
#2025-02-25|1933.96
#2025-02-26|1952.20
#2025-02-27|1941.67
#2025-02-28|1910.13
#2025-03-03|1918.70
#2025-03-04|1914.06
#2025-03-05|1943.99
#2025-03-06|1955.24
#2025-03-07|1955.66
#2025-03-10|1934.57
#2025-03-11|1929.41
#2025-03-12|1939.20
#2025-03-13|1945.70
#2025-03-14|1975.24
#2025-03-17|1995.95
#2025-03-18|2014.08
#2025-03-19|2020.04
#2025-03-20|2008.60
#2025-03-21|2006.93
#2025-03-24|2027.79
#2025-03-25|2027.17
#2025-03-26|2020.08
#2025-03-27|2025.22
#2025-03-28|2010.34
#2025-03-31|1998.17
#2025-04-01|1995.27
#2025-04-02|2004.36
#2025-04-03|1994.08
#2025-04-04|1966.15
#2025-04-07|1860.70
#2025-04-08|1866.74
#2025-04-09|1846.21
#2025-04-10|1885.81
#2025-04-11|1918.36
#2025-04-14|1946.15
#2025-04-15|1978.31
#2025-04-16|1978.16
#2025-04-17|2002.06
#2025-04-18|2001.90
#2025-04-21|2020.11
#2025-04-22|2035.49
#2025-04-23|2052.02
#2025-04-24|2056.30
#2025-04-25|2052.66
#2025-04-28|2071.83
#2025-04-29|2074.60
#2025-04-30|2082.31
#2025-05-01|2080.50
#2025-05-02|2099.77
#2025-05-05|2104.41
#2025-05-06|2094.31
#2025-05-07|2103.77
#2025-05-08|2097.93
#2025-05-09|2101.78
#2025-05-12|2139.20
#2025-05-13|2143.14
#2025-05-14|2166.71
#2025-05-15|2174.43
#2025-05-16|2174.38
#2025-05-19|2173.61
#2025-05-20|2165.15
#2025-05-21|2171.79
#2025-05-22|2161.98
#2025-05-23|2182.95
#2025-05-26|2188.21
#2025-05-27|2180.73
#2025-05-28|2179.69
#2025-05-29|2178.52
#2025-05-30|2167.28
#2025-06-02|2166.12
#2025-06-03|2175.85
#2025-06-04|2178.49
#2025-06-05|2188.42
#2025-06-06|2202.69
#2025-06-09|2217.07
#2025-06-10|2222.95
#2025-06-11|2236.75
#2025-06-12|2227.95
#2025-06-13|2204.84
#2025-06-16|2225.69
#2025-06-17|2214.92
#2025-06-18|2208.12
#2025-06-19|2183.62
#2025-06-20|2205.68
#2025-06-23|2197.55
#2025-06-24|2252.31
#2025-06-25|2259.31
#2025-06-26|2282.04
#2025-06-27|2287.03
#2025-06-30|2278.93
#2025-07-01|2287.41
#2025-07-02|2283.97
#2025-07-03|2296.21
#2025-07-04|2294.67
#2025-07-07|2282.80
#2025-07-08|2288.19
#2025-07-09|2279.63
#2025-07-10|2283.45
#2025-07-11|2272.34
#2025-07-14|2269.97
#2025-07-15|2276.51
#2025-07-16|2275.40
#2025-07-17|2272.71
#2025-07-18|2271.46
#2025-07-21|2276.21
#2025-07-22|2269.62
#2025-07-23|2293.08
#2025-07-24|2295.32
#2025-07-25|2273.78
#2025-07-28|2259.49
#2025-07-29|2253.05
#2025-07-30|2248.68
#2025-07-31|2226.76
#2025-08-01|2210.91
#2025-08-04|2230.73
#2025-08-05|2234.93
#2025-08-06|2238.22
#2025-08-07|2256.30
#2025-08-08|2251.67
#2025-08-11|2256.13
#2025-08-12|2272.08
#2025-08-13|2291.71
#2025-08-14|2295.35
#2025-08-15|2295.64
#2025-08-18|2305.94
#2025-08-19|2294.96
#2025-08-20|2291.70
#2025-08-21|2290.64
#2025-08-22|2288.19
#2025-08-25|2290.03
#2025-08-26|2258.20
#2025-08-27|2250.10
#2025-08-28|2252.30
#2025-08-29|2234.41
#2025-09-01|2240.74
#2025-09-02|2238.78
#2025-09-03|2239.97
#2025-09-04|2241.43
#2025-09-05|2256.33
#2025-09-08|2256.21
#2025-09-09|2267.66
#2025-09-10|2287.14
#2025-09-11|2291.41
#2025-09-12|2303.80
#2025-09-15|2306.25
#2025-09-16|2308.20
#2025-09-17|2321.15
#2025-09-18|2308.89
#2025-09-19|2304.19
#2025-09-22|2290.60
#2025-09-23|2290.94
#2025-09-24|2280.89
#2025-09-25|2253.21
#2025-09-26|2249.86
#2025-09-29|2265.79
#2025-09-30|2270.35
#2025-10-01|2275.00
#2025-10-02|2267.18
#2025-10-03|2269.60
#2025-10-06|2274.62
#2025-10-07|2271.19
#2025-10-08|2270.78
#2025-10-09|2281.74
#2025-10-10|2276.32
#2025-10-13|2272.21
#2025-10-14|2269.49
#2025-10-15|2306.63
#2025-10-16|2322.00
#2025-10-17|2313.17
#2025-10-20|2335.37
#2025-10-21|2345.87
#2025-10-22|2346.35
#2025-10-23|2360.26
#2025-10-24|2360.72
#2025-10-27|2364.93
#2025-10-28|2367.12
#2025-10-29|2377.56
#2025-10-30|2358.25
#2025-10-31|2341.19
#2025-11-03|2361.62
#2025-11-04|2358.90
#2025-11-05|2365.95
#2025-11-06|2372.74
#2025-11-07|2376.15
#2025-11-10|2394.49
#2025-11-11|2404.03
#2025-11-12|2414.80
#2025-11-13|2417.38
#2025-11-14|2407.88
#2025-11-17|2408.14
#2025-11-18|2381.81
#2025-11-19|2388.10
#2025-11-20|2398.83
#2025-11-21|2360.83
#2025-11-24|2374.58
#2025-11-25|2384.97
#2025-11-26|2414.34
#2025-11-27|2414.50
#2025-11-28|2408.04
#2025-12-01|2407.42
#2025-12-02|2411.50
#2025-12-03|2402.57
#2025-12-04|2419.44
#2025-12-05|2418.51
#2025-12-08|2400.77
#2025-12-09|2397.16
#2025-12-10|2389.48
#2025-12-11|2404.66
#2025-12-12|2420.64
#2025-12-15|2425.44
#2025-12-16|2389.80
#2025-12-17|2396.29
#2025-12-18|2414.10
#2025-12-19|2433.91
#2025-12-22|2437.38
#2025-12-23|2449.91
#2025-12-24|2449.56
#2025-12-25|2449.54
#2025-12-26|2444.25
#2025-12-29|2439.05
#2025-12-30|2448.64
#2025-12-31|2448.04
#2026-01-01|2448.95
#2026-01-02|2469.36
#2026-01-05|2479.84
#2026-01-06|2499.97
#2026-01-07|2486.67
#2026-01-08|2476.85
#2026-01-09|2467.28
#2026-01-12|2469.67
#2026-01-13|2472.49
#2026-01-14|2470.40
#2026-01-15|2481.12
#2026-01-16|2478.69
#2026-01-19|2477.54
#2026-01-20|2471.54
#2026-01-21|2464.65
#2026-01-22|2486.15
#2026-01-23|2479.33
#2026-01-26|2500.66
#2026-01-27|2533.59
#2026-01-28|2558.94
#2026-01-29|2569.25
#2026-01-30|2537.69
#2026-02-02|2522.53
#2026-02-03|2573.34
#2026-02-04|2565.37
#2026-02-05|2555.76
#2026-02-06|2564.36
#2026-02-09|2602.23
#2026-02-10|2607.48
#2026-02-11|2610.09
#2026-02-12|2608.96
#2026-02-13|2574.58
#2026-02-16|2585.10
#2026-02-17|2585.21
#2026-02-18|2602.92
#2026-02-19|2591.37
#2026-02-20|2604.92
#2026-02-23|2622.97
#2026-02-24|2608.30
#2026-02-25|2613.33
#2026-02-26|2602.41
#2026-02-27|2579.38
#2026-03-02|2520.02
#2026-03-03|2479.38
#2026-03-04|2455.12
#2026-03-05|2453.30
#2026-03-06|2415.44
#2026-03-09|2381.69
#2026-03-10|2435.33
#2026-03-11|2408.11
#2026-03-12|2371.13
#2026-03-13|2338.23
#2026-03-16|2364.66
#2026-03-17|2390.07
#2026-03-18|2389.42
#2026-03-19|2342.99
#2026-03-20|2316.70
#2026-03-23|2282.18
#2026-03-24|2307.53
#2026-03-25|2356.98
#2026-03-26|2331.23
#2026-03-27|2293.57
#2026-03-30|2257.85
#2026-03-31|2286.14
#2026-04-01|2335.55
#2026-04-02|2343.53
#2026-04-03|2342.04
#2026-04-06|2359.04
#2026-04-07|2360.31