Table Data - Nasdaq Emerging Markets Financials Net Total Return Index
| Title | Nasdaq Emerging Markets Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM30N |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 188.73 |
| 2001-04-02 | 184.86 |
| 2001-04-03 | 181.54 |
| 2001-04-04 | 178.58 |
| 2001-04-05 | 180.67 |
| 2001-04-06 | 179.97 |
| 2001-04-09 | 177.27 |
| 2001-04-10 | 177.39 |
| 2001-04-11 | 182.49 |
| 2001-04-12 | 183.66 |
| 2001-04-13 | . |
| 2001-04-16 | 184.12 |
| 2001-04-17 | 183.55 |
| 2001-04-18 | 186.24 |
| 2001-04-19 | 189.69 |
| 2001-04-20 | 187.65 |
| 2001-04-23 | 187.52 |
| 2001-04-24 | 188.16 |
| 2001-04-25 | 187.78 |
| 2001-04-26 | 189.26 |
| 2001-04-27 | 191.95 |
| 2001-04-30 | 193.09 |
| 2001-05-01 | 192.89 |
| 2001-05-02 | 192.65 |
| 2001-05-03 | 195.79 |
| 2001-05-04 | 196.27 |
| 2001-05-07 | 196.94 |
| 2001-05-08 | 196.91 |
| 2001-05-09 | 197.67 |
| 2001-05-10 | 197.74 |
| 2001-05-11 | 198.18 |
| 2001-05-14 | 196.45 |
| 2001-05-15 | 195.81 |
| 2001-05-16 | 197.60 |
| 2001-05-17 | 201.94 |
| 2001-05-18 | 202.29 |
| 2001-05-21 | 200.77 |
| 2001-05-22 | 201.64 |
| 2001-05-23 | 202.40 |
| 2001-05-24 | 201.42 |
| 2001-05-25 | 201.47 |
| 2001-05-28 | . |
| 2001-05-29 | 198.03 |
| 2001-05-30 | 196.59 |
| 2001-05-31 | 196.48 |
| 2001-06-01 | 195.78 |
| 2001-06-04 | 197.21 |
| 2001-06-05 | 196.23 |
| 2001-06-06 | 198.64 |
| 2001-06-07 | 197.97 |
| 2001-06-08 | 200.48 |
| 2001-06-11 | 198.72 |
| 2001-06-12 | 199.87 |
| 2001-06-13 | 200.43 |
| 2001-06-14 | 201.20 |
| 2001-06-15 | 201.60 |
| 2001-06-18 | 196.77 |
| 2001-06-19 | 197.21 |
| 2001-06-20 | 196.49 |
| 2001-06-21 | 197.12 |
| 2001-06-22 | 197.74 |
| 2001-06-25 | 197.23 |
| 2001-06-26 | 197.59 |
| 2001-06-27 | 198.39 |
| 2001-06-28 | 197.25 |
| 2001-06-29 | 198.39 |
| 2001-07-02 | 198.26 |
| 2001-07-03 | 197.16 |
| 2001-07-04 | . |
| 2001-07-05 | 193.91 |
| 2001-07-06 | 191.52 |
| 2001-07-09 | 190.05 |
| 2001-07-10 | 188.18 |
| 2001-07-11 | 182.08 |
| 2001-07-12 | 183.09 |
| 2001-07-13 | 181.59 |
| 2001-07-16 | 179.26 |
| 2001-07-17 | 178.51 |
| 2001-07-18 | 178.86 |
| 2001-07-19 | 180.60 |
| 2001-07-20 | 181.01 |
| 2001-07-23 | 180.14 |
| 2001-07-24 | 179.03 |
| 2001-07-25 | 178.65 |
| 2001-07-26 | 181.58 |
| 2001-07-27 | 180.87 |
| 2001-07-30 | 181.91 |
| 2001-07-31 | 180.98 |
| 2001-08-01 | 183.09 |
| 2001-08-02 | 185.86 |
| 2001-08-03 | 187.28 |
| 2001-08-06 | 184.18 |
| 2001-08-07 | 183.18 |
| 2001-08-08 | 184.46 |
| 2001-08-09 | 182.14 |
| 2001-08-10 | 183.16 |
| 2001-08-13 | 184.86 |
| 2001-08-14 | 186.57 |
| 2001-08-15 | 187.24 |
| 2001-08-16 | 189.79 |
| 2001-08-17 | 188.33 |
| 2001-08-20 | 186.22 |
| 2001-08-21 | 185.72 |
| 2001-08-22 | 186.48 |
| 2001-08-23 | 186.48 |
| 2001-08-24 | 187.41 |
| 2001-08-27 | 190.16 |
| 2001-08-28 | 189.97 |
| 2001-08-29 | 191.92 |
| 2001-08-30 | 191.30 |
| 2001-08-31 | 191.11 |
| 2001-09-03 | . |
| 2001-09-04 | 188.35 |
| 2001-09-05 | 187.34 |
| 2001-09-06 | 187.14 |
| 2001-09-07 | 186.54 |
| 2001-09-10 | 185.47 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 162.77 |
| 2001-09-18 | 163.14 |
| 2001-09-19 | 165.80 |
| 2001-09-20 | 161.35 |
| 2001-09-21 | 155.75 |
| 2001-09-24 | 155.75 |
| 2001-09-25 | 157.42 |
| 2001-09-26 | 158.58 |
| 2001-09-27 | 157.78 |
| 2001-09-28 | 160.47 |
| 2001-10-01 | 160.17 |
| 2001-10-02 | 159.31 |
| 2001-10-03 | 159.64 |
| 2001-10-04 | 163.84 |
| 2001-10-05 | 164.10 |
| 2001-10-08 | 162.44 |
| 2001-10-09 | 164.72 |
| 2001-10-10 | 164.51 |
| 2001-10-11 | 168.20 |
| 2001-10-12 | 166.41 |
| 2001-10-15 | 166.66 |
| 2001-10-16 | 167.41 |
| 2001-10-17 | 167.81 |
| 2001-10-18 | 167.12 |
| 2001-10-19 | 167.38 |
| 2001-10-22 | 167.59 |
| 2001-10-23 | 167.80 |
| 2001-10-24 | 169.98 |
| 2001-10-25 | 170.69 |
| 2001-10-26 | 171.48 |
| 2001-10-29 | 171.45 |
| 2001-10-30 | 168.56 |
| 2001-10-31 | 168.54 |
| 2001-11-01 | 168.64 |
| 2001-11-02 | 169.15 |
| 2001-11-05 | 170.11 |
| 2001-11-06 | 170.73 |
| 2001-11-07 | 170.08 |
| 2001-11-08 | 171.15 |
| 2001-11-09 | 172.89 |
| 2001-11-12 | 172.46 |
| 2001-11-13 | 172.80 |
| 2001-11-14 | 175.53 |
| 2001-11-15 | 178.94 |
| 2001-11-16 | 181.47 |
| 2001-11-19 | 183.16 |
| 2001-11-20 | 183.56 |
| 2001-11-21 | 183.24 |
| 2001-11-22 | . |
| 2001-11-23 | 186.71 |
| 2001-11-26 | 192.04 |
| 2001-11-27 | 188.68 |
| 2001-11-28 | 183.64 |
| 2001-11-29 | 184.16 |
| 2001-11-30 | 184.99 |
| 2001-12-03 | 186.40 |
| 2001-12-04 | 186.93 |
| 2001-12-05 | 190.14 |
| 2001-12-06 | 192.23 |
| 2001-12-07 | 195.30 |
| 2001-12-10 | 195.91 |
| 2001-12-11 | 193.01 |
| 2001-12-12 | 195.47 |
| 2001-12-13 | 194.18 |
| 2001-12-14 | 193.17 |
| 2001-12-17 | 195.38 |
| 2001-12-18 | 193.64 |
| 2001-12-19 | 191.28 |
| 2001-12-20 | 189.94 |
| 2001-12-21 | 189.94 |
| 2001-12-24 | 190.52 |
| 2001-12-25 | . |
| 2001-12-26 | 191.98 |
| 2001-12-27 | 195.65 |
| 2001-12-28 | 196.74 |
| 2001-12-31 | 197.63 |
| 2002-01-01 | . |
| 2002-01-02 | 198.78 |
| 2002-01-03 | 201.72 |
| 2002-01-04 | 205.64 |
| 2002-01-07 | 210.46 |
| 2002-01-08 | 207.66 |
| 2002-01-09 | 208.68 |
| 2002-01-10 | 206.57 |
| 2002-01-11 | 205.36 |
| 2002-01-14 | 204.18 |
| 2002-01-15 | 200.13 |
| 2002-01-16 | 199.26 |
| 2002-01-17 | 200.30 |
| 2002-01-18 | 201.08 |
| 2002-01-21 | . |
| 2002-01-22 | 201.02 |
| 2002-01-23 | 202.90 |
| 2002-01-24 | 205.76 |
| 2002-01-25 | 209.83 |
| 2002-01-28 | 210.95 |
| 2002-01-29 | 208.91 |
| 2002-01-30 | 205.82 |
| 2002-01-31 | 208.61 |
| 2002-02-01 | 207.59 |
| 2002-02-04 | 206.64 |
| 2002-02-05 | 206.02 |
| 2002-02-06 | 205.20 |
| 2002-02-07 | 203.38 |
| 2002-02-08 | 203.93 |
| 2002-02-11 | 204.34 |
| 2002-02-12 | 205.28 |
| 2002-02-13 | 206.13 |
| 2002-02-14 | 211.00 |
| 2002-02-15 | 210.99 |
| 2002-02-18 | . |
| 2002-02-19 | 208.92 |
| 2002-02-20 | 207.23 |
| 2002-02-21 | 205.12 |
| 2002-02-22 | 203.82 |
| 2002-02-25 | 203.51 |
| 2002-02-26 | 203.59 |
| 2002-02-27 | 206.67 |
| 2002-02-28 | 206.95 |
| 2002-03-01 | 208.94 |
| 2002-03-04 | 212.83 |
| 2002-03-05 | 212.86 |
| 2002-03-06 | 213.11 |
| 2002-03-07 | 212.63 |
| 2002-03-08 | 211.48 |
| 2002-03-11 | 212.06 |
| 2002-03-12 | 212.33 |
| 2002-03-13 | 211.04 |
| 2002-03-14 | 212.05 |
| 2002-03-15 | 212.54 |
| 2002-03-18 | 212.18 |
| 2002-03-19 | 213.07 |
| 2002-03-20 | 214.46 |
| 2002-03-21 | 214.54 |
| 2002-03-22 | 216.55 |
| 2002-03-25 | 215.63 |
| 2002-03-26 | 213.93 |
| 2002-03-27 | 215.42 |
| 2002-03-28 | 214.61 |
| 2002-03-29 | . |
| 2002-04-01 | 212.90 |
| 2002-04-02 | 213.89 |
| 2002-04-03 | 216.14 |
| 2002-04-04 | 219.89 |
| 2002-04-05 | 222.26 |
| 2002-04-08 | 223.52 |
| 2002-04-09 | 221.30 |
| 2002-04-10 | 222.52 |
| 2002-04-11 | 223.73 |
| 2002-04-12 | 223.80 |
| 2002-04-15 | 224.21 |
| 2002-04-16 | 225.39 |
| 2002-04-17 | 229.95 |
| 2002-04-18 | 231.46 |
| 2002-04-19 | 235.24 |
| 2002-04-22 | 235.37 |
| 2002-04-23 | 234.49 |
| 2002-04-24 | 233.87 |
| 2002-04-25 | 229.53 |
| 2002-04-26 | 230.33 |
| 2002-04-29 | 227.85 |
| 2002-04-30 | 226.23 |
| 2002-05-01 | 226.31 |
| 2002-05-02 | 227.94 |
| 2002-05-03 | 230.89 |
| 2002-05-06 | 227.98 |
| 2002-05-07 | 227.45 |
| 2002-05-08 | 229.93 |
| 2002-05-09 | 228.36 |
| 2002-05-10 | 228.04 |
| 2002-05-13 | 227.55 |
| 2002-05-14 | 227.21 |
| 2002-05-15 | 228.89 |
| 2002-05-16 | 228.99 |
| 2002-05-17 | 229.84 |
| 2002-05-20 | 227.11 |
| 2002-05-21 | 224.64 |
| 2002-05-22 | 226.37 |
| 2002-05-23 | 225.37 |
| 2002-05-24 | 228.19 |
| 2002-05-27 | . |
| 2002-05-28 | 228.60 |
| 2002-05-29 | 228.52 |
| 2002-05-30 | 229.70 |
| 2002-05-31 | 226.66 |
| 2002-06-03 | 226.34 |
| 2002-06-04 | 226.22 |
| 2002-06-05 | 224.71 |
| 2002-06-06 | 224.75 |
| 2002-06-07 | 222.84 |
| 2002-06-10 | 224.19 |
| 2002-06-11 | 223.07 |
| 2002-06-12 | 222.41 |
| 2002-06-13 | 224.16 |
| 2002-06-14 | 221.85 |
| 2002-06-17 | 221.33 |
| 2002-06-18 | 221.56 |
| 2002-06-19 | 217.23 |
| 2002-06-20 | 217.06 |
| 2002-06-21 | 215.61 |
| 2002-06-24 | 215.46 |
| 2002-06-25 | 213.96 |
| 2002-06-26 | 206.80 |
| 2002-06-27 | 208.58 |
| 2002-06-28 | 211.95 |
| 2002-07-01 | 210.54 |
| 2002-07-02 | 210.89 |
| 2002-07-03 | 210.69 |
| 2002-07-04 | . |
| 2002-07-05 | 213.84 |
| 2002-07-08 | 212.95 |
| 2002-07-09 | 214.96 |
| 2002-07-10 | 214.59 |
| 2002-07-11 | 211.29 |
| 2002-07-12 | 215.71 |
| 2002-07-15 | 213.66 |
| 2002-07-16 | 212.71 |
| 2002-07-17 | 214.63 |
| 2002-07-18 | 215.20 |
| 2002-07-19 | 212.83 |
| 2002-07-22 | 206.23 |
| 2002-07-23 | 206.58 |
| 2002-07-24 | 201.15 |
| 2002-07-25 | 201.02 |
| 2002-07-26 | 197.52 |
| 2002-07-29 | 198.12 |
| 2002-07-30 | 201.22 |
| 2002-07-31 | 198.97 |
| 2002-08-01 | 199.91 |
| 2002-08-02 | 200.56 |
| 2002-08-05 | 193.68 |
| 2002-08-06 | 193.67 |
| 2002-08-07 | 196.15 |
| 2002-08-08 | 197.16 |
| 2002-08-09 | 199.22 |
| 2002-08-12 | 200.22 |
| 2002-08-13 | 199.01 |
| 2002-08-14 | 199.40 |
| 2002-08-15 | 198.88 |
| 2002-08-16 | 199.48 |
| 2002-08-19 | 198.11 |
| 2002-08-20 | 198.37 |
| 2002-08-21 | 199.40 |
| 2002-08-22 | 200.01 |
| 2002-08-23 | 199.08 |
| 2002-08-26 | 199.11 |
| 2002-08-27 | 199.59 |
| 2002-08-28 | 198.48 |
| 2002-08-29 | 197.32 |
| 2002-08-30 | 199.40 |
| 2002-09-02 | . |
| 2002-09-03 | 195.20 |
| 2002-09-04 | 192.58 |
| 2002-09-05 | 191.77 |
| 2002-09-06 | 190.60 |
| 2002-09-09 | 190.26 |
| 2002-09-10 | 192.89 |
| 2002-09-11 | 194.87 |
| 2002-09-12 | 195.25 |
| 2002-09-13 | 191.33 |
| 2002-09-16 | 186.18 |
| 2002-09-17 | 189.34 |
| 2002-09-18 | 185.24 |
| 2002-09-19 | 184.23 |
| 2002-09-20 | 183.84 |
| 2002-09-23 | 179.72 |
| 2002-09-24 | 177.71 |
| 2002-09-25 | 175.92 |
| 2002-09-26 | 177.02 |
| 2002-09-27 | 176.27 |
| 2002-09-30 | 173.14 |
| 2002-10-01 | 175.56 |
| 2002-10-02 | 176.19 |
| 2002-10-03 | 175.49 |
| 2002-10-04 | 174.77 |
| 2002-10-07 | 170.47 |
| 2002-10-08 | 169.96 |
| 2002-10-09 | 168.20 |
| 2002-10-10 | 165.61 |
| 2002-10-11 | 166.16 |
| 2002-10-14 | 168.20 |
| 2002-10-15 | 171.62 |
| 2002-10-16 | 173.19 |
| 2002-10-17 | 176.76 |
| 2002-10-18 | 180.25 |
| 2002-10-21 | 179.10 |
| 2002-10-22 | 178.46 |
| 2002-10-23 | 182.17 |
| 2002-10-24 | 182.36 |
| 2002-10-25 | 181.78 |
| 2002-10-28 | 184.54 |
| 2002-10-29 | 183.07 |
| 2002-10-30 | 181.78 |
| 2002-10-31 | 182.67 |
| 2002-11-01 | 181.49 |
| 2002-11-04 | 184.86 |
| 2002-11-05 | 184.58 |
| 2002-11-06 | 186.66 |
| 2002-11-07 | 189.48 |
| 2002-11-08 | 190.34 |
| 2002-11-11 | 187.41 |
| 2002-11-12 | 185.50 |
| 2002-11-13 | 184.56 |
| 2002-11-14 | 186.04 |
| 2002-11-15 | 190.53 |
| 2002-11-18 | 190.76 |
| 2002-11-19 | 187.57 |
| 2002-11-20 | 187.29 |
| 2002-11-21 | 189.11 |
| 2002-11-22 | 190.34 |
| 2002-11-25 | 190.56 |
| 2002-11-26 | 189.69 |
| 2002-11-27 | 189.84 |
| 2002-11-28 | . |
| 2002-11-29 | 191.76 |
| 2002-12-02 | 191.13 |
| 2002-12-03 | 191.18 |
| 2002-12-04 | 189.21 |
| 2002-12-05 | 189.44 |
| 2002-12-06 | 188.66 |
| 2002-12-09 | 189.62 |
| 2002-12-10 | 189.44 |
| 2002-12-11 | 190.17 |
| 2002-12-12 | 192.60 |
| 2002-12-13 | 192.15 |
| 2002-12-16 | 191.52 |
| 2002-12-17 | 191.45 |
| 2002-12-18 | 192.21 |
| 2002-12-19 | 192.52 |
| 2002-12-20 | 194.57 |
| 2002-12-23 | 193.33 |
| 2002-12-24 | 191.74 |
| 2002-12-25 | . |
| 2002-12-26 | 191.47 |
| 2002-12-27 | 192.12 |
| 2002-12-30 | 190.49 |
| 2002-12-31 | 190.12 |
| 2003-01-01 | . |
| 2003-01-02 | 192.34 |
| 2003-01-03 | 195.60 |
| 2003-01-06 | 197.19 |
| 2003-01-07 | 195.18 |
| 2003-01-08 | 195.82 |
| 2003-01-09 | 194.52 |
| 2003-01-10 | 196.10 |
| 2003-01-13 | 198.76 |
| 2003-01-14 | 201.19 |
| 2003-01-15 | 200.73 |
| 2003-01-16 | 201.02 |
| 2003-01-17 | 198.81 |
| 2003-01-20 | . |
| 2003-01-21 | 198.75 |
| 2003-01-22 | 198.95 |
| 2003-01-23 | 202.27 |
| 2003-01-24 | 200.80 |
| 2003-01-27 | 196.85 |
| 2003-01-28 | 198.74 |
| 2003-01-29 | 198.71 |
| 2003-01-30 | 199.44 |
| 2003-01-31 | 200.23 |
| 2003-02-03 | 201.17 |
| 2003-02-04 | 200.92 |
| 2003-02-05 | 200.46 |
| 2003-02-06 | 198.56 |
| 2003-02-07 | 195.34 |
| 2003-02-10 | 192.57 |
| 2003-02-11 | 192.49 |
| 2003-02-12 | 193.83 |
| 2003-02-13 | 190.69 |
| 2003-02-14 | 190.43 |
| 2003-02-17 | . |
| 2003-02-18 | 194.97 |
| 2003-02-19 | 193.47 |
| 2003-02-20 | 193.08 |
| 2003-02-21 | 192.95 |
| 2003-02-24 | 194.09 |
| 2003-02-25 | 190.95 |
| 2003-02-26 | 190.40 |
| 2003-02-27 | 190.16 |
| 2003-02-28 | 189.40 |
| 2003-03-03 | 190.47 |
| 2003-03-04 | 189.34 |
| 2003-03-05 | 188.06 |
| 2003-03-06 | 187.32 |
| 2003-03-07 | 185.58 |
| 2003-03-10 | 184.25 |
| 2003-03-11 | 181.34 |
| 2003-03-12 | 179.15 |
| 2003-03-13 | 178.57 |
| 2003-03-14 | 180.73 |
| 2003-03-17 | 174.46 |
| 2003-03-18 | 179.83 |
| 2003-03-19 | 179.44 |
| 2003-03-20 | 183.57 |
| 2003-03-21 | 184.14 |
| 2003-03-24 | 181.63 |
| 2003-03-25 | 180.57 |
| 2003-03-26 | 181.07 |
| 2003-03-27 | 180.93 |
| 2003-03-28 | 180.15 |
| 2003-03-31 | 176.96 |
| 2003-04-01 | 177.85 |
| 2003-04-02 | 178.19 |
| 2003-04-03 | 179.29 |
| 2003-04-04 | 184.57 |
| 2003-04-07 | 188.73 |
| 2003-04-08 | 187.76 |
| 2003-04-09 | 186.78 |
| 2003-04-10 | 187.27 |
| 2003-04-11 | 189.09 |
| 2003-04-14 | 189.69 |
| 2003-04-15 | 192.31 |
| 2003-04-16 | 194.34 |
| 2003-04-17 | 194.07 |
| 2003-04-18 | . |
| 2003-04-21 | 195.28 |
| 2003-04-22 | 192.14 |
| 2003-04-23 | 191.46 |
| 2003-04-24 | 188.86 |
| 2003-04-25 | 186.13 |
| 2003-04-28 | 186.70 |
| 2003-04-29 | 190.60 |
| 2003-04-30 | 189.92 |
| 2003-05-01 | 190.05 |
| 2003-05-02 | 190.14 |
| 2003-05-05 | 191.99 |
| 2003-05-06 | 191.40 |
| 2003-05-07 | 193.44 |
| 2003-05-08 | 192.73 |
| 2003-05-09 | 194.21 |
| 2003-05-12 | 195.75 |
| 2003-05-13 | 196.16 |
| 2003-05-14 | 195.54 |
| 2003-05-15 | 193.66 |
| 2003-05-16 | 192.27 |
| 2003-05-19 | 190.64 |
| 2003-05-20 | 190.32 |
| 2003-05-21 | 191.68 |
| 2003-05-22 | 191.58 |
| 2003-05-23 | 195.01 |
| 2003-05-26 | . |
| 2003-05-27 | 195.50 |
| 2003-05-28 | 198.41 |
| 2003-05-29 | 201.41 |
| 2003-05-30 | 201.53 |
| 2003-06-02 | 204.53 |
| 2003-06-03 | 204.46 |
| 2003-06-04 | 204.91 |
| 2003-06-05 | 206.55 |
| 2003-06-06 | 206.32 |
| 2003-06-09 | 207.12 |
| 2003-06-10 | 206.79 |
| 2003-06-11 | 207.06 |
| 2003-06-12 | 208.54 |
| 2003-06-13 | 209.29 |
| 2003-06-16 | 210.05 |
| 2003-06-17 | 213.69 |
| 2003-06-18 | 211.71 |
| 2003-06-19 | 212.00 |
| 2003-06-20 | 212.58 |
| 2003-06-23 | 210.07 |
| 2003-06-24 | 208.33 |
| 2003-06-25 | 209.84 |
| 2003-06-26 | 209.50 |
| 2003-06-27 | 209.93 |
| 2003-06-30 | 209.22 |
| 2003-07-01 | 212.30 |
| 2003-07-02 | 215.03 |
| 2003-07-03 | 219.09 |
| 2003-07-04 | . |
| 2003-07-07 | 223.58 |
| 2003-07-08 | 223.72 |
| 2003-07-09 | 224.19 |
| 2003-07-10 | 222.81 |
| 2003-07-11 | 220.24 |
| 2003-07-14 | 224.89 |
| 2003-07-15 | 223.95 |
| 2003-07-16 | 222.94 |
| 2003-07-17 | 219.87 |
| 2003-07-18 | 218.76 |
| 2003-07-21 | 217.07 |
| 2003-07-22 | 217.02 |
| 2003-07-23 | 216.86 |
| 2003-07-24 | 218.82 |
| 2003-07-25 | 220.40 |
| 2003-07-28 | 221.43 |
| 2003-07-29 | 219.44 |
| 2003-07-30 | 217.90 |
| 2003-07-31 | 217.58 |
| 2003-08-01 | 217.70 |
| 2003-08-04 | 216.57 |
| 2003-08-05 | 215.55 |
| 2003-08-06 | 213.78 |
| 2003-08-07 | 216.66 |
| 2003-08-08 | 216.84 |
| 2003-08-11 | 217.32 |
| 2003-08-12 | 217.18 |
| 2003-08-13 | 220.05 |
| 2003-08-14 | 221.70 |
| 2003-08-15 | 221.59 |
| 2003-08-18 | 224.55 |
| 2003-08-19 | 225.14 |
| 2003-08-20 | 225.98 |
| 2003-08-21 | 230.21 |
| 2003-08-22 | 233.09 |
| 2003-08-25 | 232.75 |
| 2003-08-26 | 232.38 |
| 2003-08-27 | 234.28 |
| 2003-08-28 | 233.52 |
| 2003-08-29 | 235.19 |
| 2003-09-01 | . |
| 2003-09-02 | 239.00 |
| 2003-09-03 | 240.84 |
| 2003-09-04 | 240.60 |
| 2003-09-05 | 238.98 |
| 2003-09-08 | 238.58 |
| 2003-09-09 | 237.33 |
| 2003-09-10 | 237.15 |
| 2003-09-11 | 237.69 |
| 2003-09-12 | 237.38 |
| 2003-09-15 | 237.11 |
| 2003-09-16 | 239.33 |
| 2003-09-17 | 239.51 |
| 2003-09-18 | 238.47 |
| 2003-09-19 | 239.52 |
| 2003-09-22 | 239.73 |
| 2003-09-23 | 241.74 |
| 2003-09-24 | 243.98 |
| 2003-09-25 | 243.15 |
| 2003-09-26 | 240.89 |
| 2003-09-29 | 239.51 |
| 2003-09-30 | 239.20 |
| 2003-10-01 | 240.30 |
| 2003-10-02 | 243.65 |
| 2003-10-03 | 245.79 |
| 2003-10-06 | 250.34 |
| 2003-10-07 | 252.24 |
| 2003-10-08 | 253.95 |
| 2003-10-09 | 258.27 |
| 2003-10-10 | 262.41 |
| 2003-10-13 | 264.22 |
| 2003-10-14 | 261.67 |
| 2003-10-15 | 260.42 |
| 2003-10-16 | 263.38 |
| 2003-10-17 | 262.50 |
| 2003-10-20 | 264.04 |
| 2003-10-21 | 264.50 |
| 2003-10-22 | 263.02 |
| 2003-10-23 | 258.68 |
| 2003-10-24 | 259.01 |
| 2003-10-27 | 259.19 |
| 2003-10-28 | 263.50 |
| 2003-10-29 | 264.68 |
| 2003-10-30 | 266.10 |
| 2003-10-31 | 266.77 |
| 2003-11-03 | 269.88 |
| 2003-11-04 | 270.23 |
| 2003-11-05 | 270.85 |
| 2003-11-06 | 265.27 |
| 2003-11-07 | 266.84 |
| 2003-11-10 | 265.84 |
| 2003-11-11 | 263.43 |
| 2003-11-12 | 263.99 |
| 2003-11-13 | 267.23 |
| 2003-11-14 | 268.15 |
| 2003-11-17 | 264.10 |
| 2003-11-18 | 264.77 |
| 2003-11-19 | 260.01 |
| 2003-11-20 | 257.95 |
| 2003-11-21 | 258.86 |
| 2003-11-24 | 257.56 |
| 2003-11-25 | 260.18 |
| 2003-11-26 | 263.00 |
| 2003-11-27 | . |
| 2003-11-28 | 265.24 |
| 2003-12-01 | 271.11 |
| 2003-12-02 | 270.78 |
| 2003-12-03 | 272.39 |
| 2003-12-04 | 271.69 |
| 2003-12-05 | 270.77 |
| 2003-12-08 | 269.73 |
| 2003-12-09 | 271.77 |
| 2003-12-10 | 271.48 |
| 2003-12-11 | 273.65 |
| 2003-12-12 | 275.68 |
| 2003-12-15 | 278.80 |
| 2003-12-16 | 274.68 |
| 2003-12-17 | 273.18 |
| 2003-12-18 | 274.70 |
| 2003-12-19 | 275.21 |
| 2003-12-22 | 277.32 |
| 2003-12-23 | 277.39 |
| 2003-12-24 | 279.47 |
| 2003-12-25 | . |
| 2003-12-26 | 280.19 |
| 2003-12-29 | 281.78 |
| 2003-12-30 | 284.12 |
| 2003-12-31 | 285.22 |
| 2004-01-01 | . |
| 2004-01-02 | 290.90 |
| 2004-01-05 | 297.35 |
| 2004-01-06 | 296.61 |
| 2004-01-07 | 296.85 |
| 2004-01-08 | 297.93 |
| 2004-01-09 | 301.00 |
| 2004-01-12 | 302.40 |
| 2004-01-13 | 301.42 |
| 2004-01-14 | 300.11 |
| 2004-01-15 | 297.65 |
| 2004-01-16 | 297.06 |
| 2004-01-19 | . |
| 2004-01-20 | 299.96 |
| 2004-01-21 | 298.98 |
| 2004-01-22 | 299.15 |
| 2004-01-23 | 300.53 |
| 2004-01-26 | 299.75 |
| 2004-01-27 | 301.68 |
| 2004-01-28 | 300.13 |
| 2004-01-29 | 293.89 |
| 2004-01-30 | 294.81 |
| 2004-02-02 | 294.50 |
| 2004-02-03 | 295.64 |
| 2004-02-04 | 294.63 |
| 2004-02-05 | 294.90 |
| 2004-02-06 | 296.52 |
| 2004-02-09 | 303.53 |
| 2004-02-10 | 306.17 |
| 2004-02-11 | 308.37 |
| 2004-02-12 | 311.50 |
| 2004-02-13 | 316.85 |
| 2004-02-16 | . |
| 2004-02-17 | 318.92 |
| 2004-02-18 | 318.55 |
| 2004-02-19 | 316.87 |
| 2004-02-20 | 315.00 |
| 2004-02-23 | 313.37 |
| 2004-02-24 | 313.85 |
| 2004-02-25 | 314.53 |
| 2004-02-26 | 315.05 |
| 2004-02-27 | 317.76 |
| 2004-03-01 | 323.18 |
| 2004-03-02 | 324.41 |
| 2004-03-03 | 320.53 |
| 2004-03-04 | 323.03 |
| 2004-03-05 | 323.20 |
| 2004-03-08 | 323.05 |
| 2004-03-09 | 324.22 |
| 2004-03-10 | 318.06 |
| 2004-03-11 | 315.42 |
| 2004-03-12 | 312.63 |
| 2004-03-15 | 308.31 |
| 2004-03-16 | 307.87 |
| 2004-03-17 | 309.97 |
| 2004-03-18 | 316.32 |
| 2004-03-19 | 316.63 |
| 2004-03-22 | 309.99 |
| 2004-03-23 | 308.90 |
| 2004-03-24 | 309.34 |
| 2004-03-25 | 307.51 |
| 2004-03-26 | 308.69 |
| 2004-03-29 | 315.01 |
| 2004-03-30 | 316.18 |
| 2004-03-31 | 319.67 |
| 2004-04-01 | 320.53 |
| 2004-04-02 | 322.75 |
| 2004-04-05 | 324.85 |
| 2004-04-06 | 326.00 |
| 2004-04-07 | 326.43 |
| 2004-04-08 | 326.73 |
| 2004-04-09 | . |
| 2004-04-12 | 327.87 |
| 2004-04-13 | 326.69 |
| 2004-04-14 | 322.88 |
| 2004-04-15 | 320.45 |
| 2004-04-16 | 321.51 |
| 2004-04-19 | 320.67 |
| 2004-04-20 | 323.29 |
| 2004-04-21 | 322.75 |
| 2004-04-22 | 319.60 |
| 2004-04-23 | 322.21 |
| 2004-04-26 | 319.07 |
| 2004-04-27 | 317.91 |
| 2004-04-28 | 314.50 |
| 2004-04-29 | 305.50 |
| 2004-04-30 | 299.69 |
| 2004-05-03 | 299.48 |
| 2004-05-04 | 303.68 |
| 2004-05-05 | 300.91 |
| 2004-05-06 | 297.96 |
| 2004-05-07 | 295.01 |
| 2004-05-10 | 281.39 |
| 2004-05-11 | 283.45 |
| 2004-05-12 | 286.80 |
| 2004-05-13 | 282.55 |
| 2004-05-14 | 276.76 |
| 2004-05-17 | 265.95 |
| 2004-05-18 | 270.61 |
| 2004-05-19 | 283.06 |
| 2004-05-20 | 279.31 |
| 2004-05-21 | 283.94 |
| 2004-05-24 | 284.83 |
| 2004-05-25 | 284.18 |
| 2004-05-26 | 287.76 |
| 2004-05-27 | 292.21 |
| 2004-05-28 | 295.40 |
| 2004-05-31 | . |
| 2004-06-01 | 291.71 |
| 2004-06-02 | 290.59 |
| 2004-06-03 | 285.57 |
| 2004-06-04 | 287.40 |
| 2004-06-07 | 296.30 |
| 2004-06-08 | 295.82 |
| 2004-06-09 | 293.91 |
| 2004-06-10 | 291.93 |
| 2004-06-11 | . |
| 2004-06-14 | 282.11 |
| 2004-06-15 | 285.05 |
| 2004-06-16 | 284.17 |
| 2004-06-17 | 285.00 |
| 2004-06-18 | 282.93 |
| 2004-06-21 | 284.60 |
| 2004-06-22 | 283.53 |
| 2004-06-23 | 286.26 |
| 2004-06-24 | 289.95 |
| 2004-06-25 | 292.05 |
| 2004-06-28 | 291.42 |
| 2004-06-29 | 291.91 |
| 2004-06-30 | 293.95 |
| 2004-07-01 | 296.16 |
| 2004-07-02 | 295.24 |
| 2004-07-05 | . |
| 2004-07-06 | 296.06 |
| 2004-07-07 | 297.62 |
| 2004-07-08 | 295.06 |
| 2004-07-09 | 296.01 |
| 2004-07-12 | 296.29 |
| 2004-07-13 | 296.51 |
| 2004-07-14 | 294.46 |
| 2004-07-15 | 292.65 |
| 2004-07-16 | 294.06 |
| 2004-07-19 | 294.91 |
| 2004-07-20 | 291.01 |
| 2004-07-21 | 291.27 |
| 2004-07-22 | 289.72 |
| 2004-07-23 | 287.37 |
| 2004-07-26 | 285.38 |
| 2004-07-27 | 286.36 |
| 2004-07-28 | 290.03 |
| 2004-07-29 | 288.65 |
| 2004-07-30 | 291.04 |
| 2004-08-02 | 289.88 |
| 2004-08-03 | 289.51 |
| 2004-08-04 | 287.78 |
| 2004-08-05 | 289.28 |
| 2004-08-06 | 288.19 |
| 2004-08-09 | 289.23 |
| 2004-08-10 | 290.88 |
| 2004-08-11 | 288.85 |
| 2004-08-12 | 289.17 |
| 2004-08-13 | 289.69 |
| 2004-08-16 | 288.54 |
| 2004-08-17 | 290.43 |
| 2004-08-18 | 291.67 |
| 2004-08-19 | 295.44 |
| 2004-08-20 | 295.98 |
| 2004-08-23 | 294.92 |
| 2004-08-24 | 294.91 |
| 2004-08-25 | 296.75 |
| 2004-08-26 | 301.26 |
| 2004-08-27 | 300.49 |
| 2004-08-30 | 300.85 |
| 2004-08-31 | 301.47 |
| 2004-09-01 | 305.87 |
| 2004-09-02 | 308.85 |
| 2004-09-03 | 308.35 |
| 2004-09-06 | . |
| 2004-09-07 | 310.57 |
| 2004-09-08 | 312.20 |
| 2004-09-09 | 312.82 |
| 2004-09-10 | 313.06 |
| 2004-09-13 | 315.19 |
| 2004-09-14 | 317.62 |
| 2004-09-15 | 315.60 |
| 2004-09-16 | 317.85 |
| 2004-09-17 | 317.12 |
| 2004-09-20 | 318.45 |
| 2004-09-21 | 322.11 |
| 2004-09-22 | 319.86 |
| 2004-09-23 | 319.80 |
| 2004-09-24 | 318.76 |
| 2004-09-27 | 318.15 |
| 2004-09-28 | 317.67 |
| 2004-09-29 | 318.72 |
| 2004-09-30 | 320.03 |
| 2004-10-01 | 324.23 |
| 2004-10-04 | 330.99 |
| 2004-10-05 | 330.93 |
| 2004-10-06 | 330.60 |
| 2004-10-07 | 331.32 |
| 2004-10-08 | 333.50 |
| 2004-10-11 | 332.95 |
| 2004-10-12 | 327.41 |
| 2004-10-13 | 327.30 |
| 2004-10-14 | 323.56 |
| 2004-10-15 | 324.92 |
| 2004-10-18 | 325.65 |
| 2004-10-19 | 328.44 |
| 2004-10-20 | 326.48 |
| 2004-10-21 | 328.36 |
| 2004-10-22 | 329.92 |
| 2004-10-25 | 326.99 |
| 2004-10-26 | 326.59 |
| 2004-10-27 | 329.33 |
| 2004-10-28 | 332.19 |
| 2004-10-29 | 334.69 |
| 2004-11-01 | 336.20 |
| 2004-11-02 | 339.62 |
| 2004-11-03 | 343.28 |
| 2004-11-04 | 344.04 |
| 2004-11-05 | 347.69 |
| 2004-11-08 | 347.21 |
| 2004-11-09 | 347.52 |
| 2004-11-10 | 349.70 |
| 2004-11-11 | 348.99 |
| 2004-11-12 | 352.78 |
| 2004-11-15 | 354.40 |
| 2004-11-16 | 354.80 |
| 2004-11-17 | 360.50 |
| 2004-11-18 | 361.09 |
| 2004-11-19 | 359.68 |
| 2004-11-22 | 356.05 |
| 2004-11-23 | 358.92 |
| 2004-11-24 | 362.28 |
| 2004-11-25 | . |
| 2004-11-26 | 363.46 |
| 2004-11-29 | 366.34 |
| 2004-11-30 | 369.58 |
| 2004-12-01 | 370.26 |
| 2004-12-02 | 374.96 |
| 2004-12-03 | 375.77 |
| 2004-12-06 | 377.21 |
| 2004-12-07 | 375.89 |
| 2004-12-08 | 370.83 |
| 2004-12-09 | 369.58 |
| 2004-12-10 | 366.97 |
| 2004-12-13 | 370.37 |
| 2004-12-14 | 372.18 |
| 2004-12-15 | 375.09 |
| 2004-12-16 | 376.37 |
| 2004-12-17 | 376.71 |
| 2004-12-20 | 378.75 |
| 2004-12-21 | 379.82 |
| 2004-12-22 | 381.51 |
| 2004-12-23 | 384.20 |
| 2004-12-24 | . |
| 2004-12-27 | 385.81 |
| 2004-12-28 | 387.37 |
| 2004-12-29 | 389.36 |
| 2004-12-30 | 390.14 |
| 2004-12-31 | 393.53 |
| 2005-01-03 | 395.04 |
| 2005-01-04 | 391.02 |
| 2005-01-05 | 384.61 |
| 2005-01-06 | 379.42 |
| 2005-01-07 | 379.97 |
| 2005-01-10 | 381.01 |
| 2005-01-11 | 383.53 |
| 2005-01-12 | 383.25 |
| 2005-01-13 | 384.79 |
| 2005-01-14 | 385.42 |
| 2005-01-17 | . |
| 2005-01-18 | 385.81 |
| 2005-01-19 | 387.86 |
| 2005-01-20 | 383.40 |
| 2005-01-21 | 383.88 |
| 2005-01-24 | 383.46 |
| 2005-01-25 | 384.57 |
| 2005-01-26 | 387.30 |
| 2005-01-27 | 389.08 |
#2005-01-28| 390.49
#2005-01-31| 394.59
#2005-02-01| 393.47
#2005-02-02| 394.85
#2005-02-03| 397.93
#2005-02-04| 400.53
#2005-02-07| 400.57
#2005-02-08| 399.27
#2005-02-09| 400.35
#2005-02-10| 401.37
#2005-02-11| 403.35
#2005-02-14| 408.46
#2005-02-15| 409.77
#2005-02-16| 407.80
#2005-02-17| 407.88
#2005-02-18| 408.83
#2005-02-21| .
#2005-02-22| 412.48
#2005-02-23| 410.91
#2005-02-24| 413.97
#2005-02-25| 416.77
#2005-02-28| 421.56
#2005-03-01| 421.63
#2005-03-02| 417.15
#2005-03-03| 418.08
#2005-03-04| 421.66
#2005-03-07| 421.71
#2005-03-08| 420.76
#2005-03-09| 420.85
#2005-03-10| 416.70
#2005-03-11| 418.09
#2005-03-14| 412.66
#2005-03-15| 406.19
#2005-03-16| 405.85
#2005-03-17| 402.96
#2005-03-18| 403.54
#2005-03-21| 399.73
#2005-03-22| 397.80
#2005-03-23| 389.64
#2005-03-24| 387.82
#2005-03-25| .
#2005-03-28| 386.35
#2005-03-29| 381.61
#2005-03-30| 382.87
#2005-03-31| 388.98
#2005-04-01| 393.26
#2005-04-04| 388.27
#2005-04-05| 388.39
#2005-04-06| 390.09
#2005-04-07| 391.06
#2005-04-08| 390.14
#2005-04-11| 389.39
#2005-04-12| 388.11
#2005-04-13| 390.24
#2005-04-14| 384.36
#2005-04-15| 380.00
#2005-04-18| 373.12
#2005-04-19| 377.92
#2005-04-20| 380.07
#2005-04-21| 382.00
#2005-04-22| 384.78
#2005-04-25| 385.03
#2005-04-26| 385.89
#2005-04-27| 382.61
#2005-04-28| 377.45
#2005-04-29| 377.67
#2005-05-02| 379.50
#2005-05-03| 380.86
#2005-05-04| 387.06
#2005-05-05| 391.28
#2005-05-06| 391.20
#2005-05-09| 391.05
#2005-05-10| 388.85
#2005-05-11| 386.09
#2005-05-12| 383.70
#2005-05-13| 384.06
#2005-05-16| 382.89
#2005-05-17| 381.48
#2005-05-18| 384.14
#2005-05-19| 387.50
#2005-05-20| 385.17
#2005-05-23| 382.89
#2005-05-24| 383.06
#2005-05-25| 381.98
#2005-05-26| 382.12
#2005-05-27| 386.06
#2005-05-30| .
#2005-05-31| 384.71
#2005-06-01| 382.31
#2005-06-02| 386.16
#2005-06-03| 390.01
#2005-06-06| 391.30
#2005-06-07| 392.92
#2005-06-08| 394.16
#2005-06-09| 392.25
#2005-06-10| 394.27
#2005-06-13| 393.54
#2005-06-14| 393.65
#2005-06-15| 397.61
#2005-06-16| 397.84
#2005-06-17| 400.96
#2005-06-20| 399.34
#2005-06-21| 399.09
#2005-06-22| 402.62
#2005-06-23| 402.84
#2005-06-24| 400.76
#2005-06-27| 399.69
#2005-06-28| 400.75
#2005-06-29| 400.03
#2005-06-30| 400.44
#2005-07-01| 402.24
#2005-07-04| .
#2005-07-05| 397.03
#2005-07-06| 398.47
#2005-07-07| 395.80
#2005-07-08| 396.64
#2005-07-11| 403.01
#2005-07-12| 409.41
#2005-07-13| 410.85
#2005-07-14| 415.40
#2005-07-15| 413.25
#2005-07-18| 414.12
#2005-07-19| 415.90
#2005-07-20| 418.19
#2005-07-21| 419.39
#2005-07-22| 422.94
#2005-07-25| 425.69
#2005-07-26| 424.26
#2005-07-27| 427.58
#2005-07-28| 432.34
#2005-07-29| 434.96
#2005-08-01| 438.69
#2005-08-02| 443.29
#2005-08-03| 444.55
#2005-08-04| 443.95
#2005-08-05| 441.02
#2005-08-08| 441.08
#2005-08-09| 443.46
#2005-08-10| 449.51
#2005-08-11| 448.54
#2005-08-12| 445.56
#2005-08-15| 445.26
#2005-08-16| 443.72
#2005-08-17| 442.15
#2005-08-18| 437.45
#2005-08-19| 434.78
#2005-08-22| 441.64
#2005-08-23| 439.69
#2005-08-24| 435.82
#2005-08-25| 436.25
#2005-08-26| 435.36
#2005-08-29| 430.13
#2005-08-30| 431.38
#2005-08-31| 435.45
#2005-09-01| 443.53
#2005-09-02| 448.36
#2005-09-05| .
#2005-09-06| 449.72
#2005-09-07| 451.97
#2005-09-08| 453.05
#2005-09-09| 455.59
#2005-09-12| 457.07
#2005-09-13| 455.82
#2005-09-14| 457.91
#2005-09-15| 459.00
#2005-09-16| 460.89
#2005-09-19| 461.55
#2005-09-20| 466.38
#2005-09-21| 467.47
#2005-09-22| 463.52
#2005-09-23| 459.29
#2005-09-26| 464.25
#2005-09-27| 464.76
#2005-09-28| 467.13
#2005-09-29| 470.35
#2005-09-30| 471.91
#2005-10-03| 471.17
#2005-10-04| 475.39
#2005-10-05| 467.90
#2005-10-06| 456.45
#2005-10-07| 456.14
#2005-10-10| 460.14
#2005-10-11| 466.78
#2005-10-12| 461.03
#2005-10-13| 449.98
#2005-10-14| 447.00
#2005-10-17| 448.03
#2005-10-18| 446.31
#2005-10-19| 436.58
#2005-10-20| 437.81
#2005-10-21| 440.06
#2005-10-24| 441.48
#2005-10-25| 442.97
#2005-10-26| 445.27
#2005-10-27| 440.19
#2005-10-28| 435.96
#2005-10-31| 445.47
#2005-11-01| 454.73
#2005-11-02| 460.26
#2005-11-03| 461.77
#2005-11-04| 459.02
#2005-11-07| 460.11
#2005-11-08| 461.50
#2005-11-09| 464.22
#2005-11-10| 466.75
#2005-11-11| 472.03
#2005-11-14| 473.11
#2005-11-15| 472.33
#2005-11-16| 474.03
#2005-11-17| 478.47
#2005-11-18| 478.92
#2005-11-21| 477.20
#2005-11-22| 471.92
#2005-11-23| 482.50
#2005-11-24| .
#2005-11-25| 486.14
#2005-11-28| 487.20
#2005-11-29| 485.09
#2005-11-30| 487.22
#2005-12-01| 487.58
#2005-12-02| 491.87
#2005-12-05| 495.75
#2005-12-06| 501.46
#2005-12-07| 503.25
#2005-12-08| 497.86
#2005-12-09| 495.24
#2005-12-12| 503.32
#2005-12-13| 505.71
#2005-12-14| 507.98
#2005-12-15| 507.71
#2005-12-16| 508.04
#2005-12-19| 510.96
#2005-12-20| 509.56
#2005-12-21| 514.59
#2005-12-22| 514.02
#2005-12-23| 515.42
#2005-12-26| .
#2005-12-27| 516.48
#2005-12-28| 516.76
#2005-12-29| 521.04
#2005-12-30| 520.25
#2006-01-02| .
#2006-01-03| 530.03
#2006-01-04| 540.50
#2006-01-05| 544.69
#2006-01-06| 552.41
#2006-01-09| 556.42
#2006-01-10| 553.11
#2006-01-11| 556.06
#2006-01-12| 558.63
#2006-01-13| 560.69
#2006-01-16| .
#2006-01-17| 550.51
#2006-01-18| 538.42
#2006-01-19| 551.74
#2006-01-20| 551.05
#2006-01-23| 548.44
#2006-01-24| 557.19
#2006-01-25| 564.54
#2006-01-26| 566.15
#2006-01-27| 571.34
#2006-01-30| 570.89
#2006-01-31| 573.42
#2006-02-01| 574.29
#2006-02-02| 569.45
#2006-02-03| 560.05
#2006-02-06| 569.68
#2006-02-07| 564.36
#2006-02-08| 555.55
#2006-02-09| 565.05
#2006-02-10| 571.91
#2006-02-13| 565.17
#2006-02-14| 567.71
#2006-02-15| 568.67
#2006-02-16| 576.46
#2006-02-17| 583.99
#2006-02-20| .
#2006-02-21| 585.15
#2006-02-22| 581.11
#2006-02-23| 583.96
#2006-02-24| 583.75
#2006-02-27| 587.80
#2006-02-28| 583.18
#2006-03-01| 587.47
#2006-03-02| 589.16
#2006-03-03| 581.53
#2006-03-06| 579.72
#2006-03-07| 562.68
#2006-03-08| 554.92
#2006-03-09| 556.90
#2006-03-10| 558.26
#2006-03-13| 566.49
#2006-03-14| 566.93
#2006-03-15| 573.52
#2006-03-16| 577.38
#2006-03-17| 580.32
#2006-03-20| 582.08
#2006-03-21| 576.55
#2006-03-22| 574.00
#2006-03-23| 576.08
#2006-03-24| 577.99
#2006-03-27| 579.06
#2006-03-28| 571.21
#2006-03-29| 569.90
#2006-03-30| 578.43
#2006-03-31| 583.08
#2006-04-03| 591.37
#2006-04-04| 597.13
#2006-04-05| 599.39
#2006-04-06| 599.99
#2006-04-07| 596.44
#2006-04-10| 590.88
#2006-04-11| 588.89
#2006-04-12| 583.38
#2006-04-13| 584.28
#2006-04-14| .
#2006-04-17| 589.65
#2006-04-18| 595.47
#2006-04-19| 602.55
#2006-04-20| 603.52
#2006-04-21| 603.70
#2006-04-24| 599.27
#2006-04-25| 596.96
#2006-04-26| 604.38
#2006-04-27| 606.71
#2006-04-28| 609.28
#2006-05-01| 611.72
#2006-05-02| 621.82
#2006-05-03| 626.36
#2006-05-04| 628.57
#2006-05-05| 631.07
#2006-05-08| 642.49
#2006-05-09| 642.28
#2006-05-10| 642.28
#2006-05-11| 637.89
#2006-05-12| 626.70
#2006-05-15| 601.33
#2006-05-16| 599.77
#2006-05-17| 603.30
#2006-05-18| 586.55
#2006-05-19| 582.29
#2006-05-22| 555.63
#2006-05-23| 561.30
#2006-05-24| 552.80
#2006-05-25| 552.53
#2006-05-26| 563.41
#2006-05-29| .
#2006-05-30| 557.41
#2006-05-31| 554.68
#2006-06-01| 556.68
#2006-06-02| 567.77
#2006-06-05| 566.00
#2006-06-06| 557.27
#2006-06-07| 545.15
#2006-06-08| 524.16
#2006-06-09| 528.74
#2006-06-12| 520.24
#2006-06-13| 502.34
#2006-06-14| 505.33
#2006-06-15| 514.59
#2006-06-16| 529.69
#2006-06-19| 525.73
#2006-06-20| 518.64
#2006-06-21| 518.72
#2006-06-22| 521.55
#2006-06-23| 516.96
#2006-06-26| 513.67
#2006-06-27| 519.74
#2006-06-28| 521.86
#2006-06-29| 533.33
#2006-06-30| 548.96
#2006-07-03| 556.62
#2006-07-04| .
#2006-07-05| 548.04
#2006-07-06| 548.63
#2006-07-07| 552.80
#2006-07-10| 557.69
#2006-07-11| 555.32
#2006-07-12| 555.25
#2006-07-13| 543.56
#2006-07-14| 534.16
#2006-07-17| 523.86
#2006-07-18| 524.47
#2006-07-19| 530.17
#2006-07-20| 544.22
#2006-07-21| 542.36
#2006-07-24| 545.66
#2006-07-25| 550.51
#2006-07-26| 552.05
#2006-07-27| 562.61
#2006-07-28| 562.64
#2006-07-31| 562.87
#2006-08-01| 555.22
#2006-08-02| 557.12
#2006-08-03| 557.79
#2006-08-04| 564.48
#2006-08-07| 563.04
#2006-08-08| 566.59
#2006-08-09| 571.34
#2006-08-10| 569.92
#2006-08-11| 568.66
#2006-08-14| 566.90
#2006-08-15| 569.39
#2006-08-16| 577.29
#2006-08-17| 578.91
#2006-08-18| 573.68
#2006-08-21| 569.81
#2006-08-22| 571.80
#2006-08-23| 566.51
#2006-08-24| 561.42
#2006-08-25| 561.06
#2006-08-28| 562.09
#2006-08-29| 566.97
#2006-08-30| 571.26
#2006-08-31| 570.00
#2006-09-01| 572.32
#2006-09-04| .
#2006-09-05| 581.25
#2006-09-06| 578.42
#2006-09-07| 574.22
#2006-09-08| 574.42
#2006-09-11| 566.43
#2006-09-12| 570.56
#2006-09-13| 575.09
#2006-09-14| 576.32
#2006-09-15| 577.51
#2006-09-18| 583.29
#2006-09-19| 582.97
#2006-09-20| 581.14
#2006-09-21| 582.44
#2006-09-22| 575.37
#2006-09-25| 575.86
#2006-09-26| 576.64
#2006-09-27| 583.29
#2006-09-28| 587.47
#2006-09-29| 585.34
#2006-10-02| 588.77
#2006-10-03| 588.93
#2006-10-04| 588.95
#2006-10-05| 595.97
#2006-10-06| 595.10
#2006-10-09| 590.96
#2006-10-10| 596.24
#2006-10-11| 597.55
#2006-10-12| 603.56
#2006-10-13| 612.67
#2006-10-16| 615.85
#2006-10-17| 610.88
#2006-10-18| 614.00
#2006-10-19| 616.01
#2006-10-20| 617.39
#2006-10-23| 614.37
#2006-10-24| 615.14
#2006-10-25| 616.39
#2006-10-26| 621.87
#2006-10-27| 619.28
#2006-10-30| 615.38
#2006-10-31| 619.21
#2006-11-01| 622.84
#2006-11-02| 625.49
#2006-11-03| 627.45
#2006-11-06| 629.34
#2006-11-07| 635.21
#2006-11-08| 632.99
#2006-11-09| 640.39
#2006-11-10| 640.89
#2006-11-13| 647.14
#2006-11-14| 653.22
#2006-11-15| 659.42
#2006-11-16| 662.00
#2006-11-17| 659.04
#2006-11-20| 658.54
#2006-11-21| 661.72
#2006-11-22| 675.18
#2006-11-23| .
#2006-11-24| 673.53
#2006-11-27| 669.92
#2006-11-28| 654.27
#2006-11-29| 668.30
#2006-11-30| 674.83
#2006-12-01| 675.98
#2006-12-04| 679.09
#2006-12-05| 686.30
#2006-12-06| 690.45
#2006-12-07| 692.17
#2006-12-08| 686.69
#2006-12-11| 687.32
#2006-12-12| 682.24
#2006-12-13| 684.17
#2006-12-14| 693.90
#2006-12-15| 699.62
#2006-12-18| 706.38
#2006-12-19| 695.70
#2006-12-20| 709.23
#2006-12-21| 711.74
#2006-12-22| 715.67
#2006-12-25| .
#2006-12-26| 716.27
#2006-12-27| 739.79
#2006-12-28| 744.20
#2006-12-29| 744.54
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 760.64
#2007-01-04| 742.23
#2007-01-05| 734.50
#2007-01-08| 727.29
#2007-01-09| 717.94
#2007-01-10| 705.88
#2007-01-11| 710.96
#2007-01-12| 722.85
#2007-01-15| .
#2007-01-16| 739.95
#2007-01-17| 740.87
#2007-01-18| 740.72
#2007-01-19| 739.19
#2007-01-22| 745.10
#2007-01-23| 741.60
#2007-01-24| 748.08
#2007-01-25| 742.38
#2007-01-26| 734.51
#2007-01-29| 726.49
#2007-01-30| 730.89
#2007-01-31| 728.76
#2007-02-01| 735.65
#2007-02-02| 746.06
#2007-02-05| 746.96
#2007-02-06| 751.63
#2007-02-07| 758.12
#2007-02-08| 758.32
#2007-02-09| 757.03
#2007-02-12| 748.68
#2007-02-13| 746.39
#2007-02-14| 754.89
#2007-02-15| 763.86
#2007-02-16| 763.69
#2007-02-19| .
#2007-02-20| 764.94
#2007-02-21| 762.17
#2007-02-22| 767.21
#2007-02-23| 761.68
#2007-02-26| 759.80
#2007-02-27| 737.57
#2007-02-28| 719.99
#2007-03-01| 711.40
#2007-03-02| 705.45
#2007-03-05| 679.21
#2007-03-06| 697.33
#2007-03-07| 699.85
#2007-03-08| 715.36
#2007-03-09| 720.35
#2007-03-12| 725.82
#2007-03-13| 719.33
#2007-03-14| 700.76
#2007-03-15| 707.69
#2007-03-16| 709.36
#2007-03-19| 721.07
#2007-03-20| 727.27
#2007-03-21| 735.93
#2007-03-22| 746.02
#2007-03-23| 749.20
#2007-03-26| 746.60
#2007-03-27| 745.68
#2007-03-28| 735.18
#2007-03-29| 742.27
#2007-03-30| 745.23
#2007-04-02| 742.12
#2007-04-03| 750.12
#2007-04-04| 757.66
#2007-04-05| 760.37
#2007-04-06| .
#2007-04-09| 763.93
#2007-04-10| 769.15
#2007-04-11| 771.39
#2007-04-12| 772.47
#2007-04-13| 775.07
#2007-04-16| 786.11
#2007-04-17| 791.10
#2007-04-18| 794.38
#2007-04-19| 783.27
#2007-04-20| 794.87
#2007-04-23| 795.79
#2007-04-24| 793.42
#2007-04-25| 797.19
#2007-04-26| 800.65
#2007-04-27| 793.99
#2007-04-30| 785.20
#2007-05-01| 783.93
#2007-05-02| 786.10
#2007-05-03| 796.40
#2007-05-04| 802.14
#2007-05-07| 805.57
#2007-05-08| 799.18
#2007-05-09| 804.96
#2007-05-10| 802.50
#2007-05-11| 798.30
#2007-05-14| 811.22
#2007-05-15| 810.96
#2007-05-16| 817.88
#2007-05-17| 817.61
#2007-05-18| 817.39
#2007-05-21| 819.41
#2007-05-22| 820.28
#2007-05-23| 820.07
#2007-05-24| 812.01
#2007-05-25| 808.48
#2007-05-28| .
#2007-05-29| 812.13
#2007-05-30| 802.09
#2007-05-31| 814.00
#2007-06-01| 826.51
#2007-06-04| 828.09
#2007-06-05| 828.53
#2007-06-06| 818.07
#2007-06-07| 814.75
#2007-06-08| 801.14
#2007-06-11| 805.73
#2007-06-12| 805.46
#2007-06-13| 806.74
#2007-06-14| 822.78
#2007-06-15| 836.60
#2007-06-18| 857.41
#2007-06-19| 858.77
#2007-06-20| 861.38
#2007-06-21| 868.26
#2007-06-22| 863.28
#2007-06-25| 853.57
#2007-06-26| 849.74
#2007-06-27| 846.85
#2007-06-28| 858.66
#2007-06-29| 859.90
#2007-07-02| 869.34
#2007-07-03| 882.74
#2007-07-04| .
#2007-07-05| 893.05
#2007-07-06| 899.26
#2007-07-09| 913.44
#2007-07-10| 924.35
#2007-07-11| 915.97
#2007-07-12| 925.41
#2007-07-13| 934.96
#2007-07-16| 930.73
#2007-07-17| 933.33
#2007-07-18| 928.99
#2007-07-19| 942.51
#2007-07-20| 949.91
#2007-07-23| 964.63
#2007-07-24| 960.79
#2007-07-25| 949.45
#2007-07-26| 935.77
#2007-07-27| 902.25
#2007-07-30| 908.75
#2007-07-31| 929.40
#2007-08-01| 895.41
#2007-08-02| 897.64
#2007-08-03| 900.69
#2007-08-06| 877.79
#2007-08-07| 877.38
#2007-08-08| 904.10
#2007-08-09| 893.35
#2007-08-10| 863.97
#2007-08-13| 870.13
#2007-08-14| 859.50
#2007-08-15| 836.71
#2007-08-16| 788.50
#2007-08-17| 783.25
#2007-08-20| 829.50
#2007-08-21| 831.08
#2007-08-22| 853.14
#2007-08-23| 866.10
#2007-08-24| 866.39
#2007-08-27| 888.90
#2007-08-28| 880.06
#2007-08-29| 872.05
#2007-08-30| 886.90
#2007-08-31| 911.53
#2007-09-03| .
#2007-09-04| 915.91
#2007-09-05| 909.97
#2007-09-06| 917.05
#2007-09-07| 917.26
#2007-09-10| 907.06
#2007-09-11| 909.06
#2007-09-12| 910.86
#2007-09-13| 918.87
#2007-09-14| 927.48
#2007-09-17| 920.24
#2007-09-18| 924.69
#2007-09-19| 960.66
#2007-09-20| 970.77
#2007-09-21| 974.06
#2007-09-24| 987.65
#2007-09-25| 976.51
#2007-09-26| 985.60
#2007-09-27| 999.95
#2007-09-28|1003.03
#2007-10-01|1012.94
#2007-10-02|1038.12
#2007-10-03|1034.90
#2007-10-04|1026.05
#2007-10-05|1046.18
#2007-10-08|1053.10
#2007-10-09|1062.93
#2007-10-10|1077.07
#2007-10-11|1085.89
#2007-10-12|1067.34
#2007-10-15|1071.21
#2007-10-16|1054.79
#2007-10-17|1058.99
#2007-10-18|1056.21
#2007-10-19|1046.56
#2007-10-22|1021.86
#2007-10-23|1054.98
#2007-10-24|1056.63
#2007-10-25|1079.09
#2007-10-26|1097.02
#2007-10-29|1128.97
#2007-10-30|1142.24
#2007-10-31|1148.73
#2007-11-01|1141.19
#2007-11-02|1118.21
#2007-11-05|1083.23
#2007-11-06|1098.98
#2007-11-07|1097.66
#2007-11-08|1067.35
#2007-11-09|1063.65
#2007-11-12|1029.32
#2007-11-13|1039.25
#2007-11-14|1081.19
#2007-11-15|1066.74
#2007-11-16|1044.76
#2007-11-19|1028.53
#2007-11-20|1028.54
#2007-11-21| 982.47
#2007-11-22| .
#2007-11-23| 979.95
#2007-11-26| 998.11
#2007-11-27| 986.50
#2007-11-28|1001.79
#2007-11-29|1020.71
#2007-11-30|1032.86
#2007-12-03|1031.89
#2007-12-04|1030.77
#2007-12-05|1049.20
#2007-12-06|1057.40
#2007-12-07|1059.91
#2007-12-10|1051.97
#2007-12-11|1060.13
#2007-12-12|1046.96
#2007-12-13|1022.99
#2007-12-14|1004.34
#2007-12-17| 969.52
#2007-12-18| 971.04
#2007-12-19| 976.13
#2007-12-20| 975.64
#2007-12-21| 988.43
#2007-12-24|1008.90
#2007-12-25| .
#2007-12-26|1014.17
#2007-12-27|1011.34
#2007-12-28|1006.02
#2007-12-31|1006.34
#2008-01-01| .
#2008-01-02| 998.41
#2008-01-03| 976.28
#2008-01-04| 981.03
#2008-01-07| 970.32
#2008-01-08| 982.03
#2008-01-09| 993.69
#2008-01-10| 988.12
#2008-01-11| 982.96
#2008-01-14| 982.17
#2008-01-15| 965.19
#2008-01-16| 932.14
#2008-01-17| 940.87
#2008-01-18| 941.53
#2008-01-21| .
#2008-01-22| 837.71
#2008-01-23| 873.50
#2008-01-24| 886.67
#2008-01-25| 921.83
#2008-01-28| 893.22
#2008-01-29| 900.01
#2008-01-30| 879.24
#2008-01-31| 868.74
#2008-02-01| 899.46
#2008-02-04| 923.79
#2008-02-05| 913.45
#2008-02-06| 884.86
#2008-02-07| 876.52
#2008-02-08| 873.03
#2008-02-11| 851.09
#2008-02-12| 864.17
#2008-02-13| 876.92
#2008-02-14| 902.47
#2008-02-15| 904.95
#2008-02-18| .
#2008-02-19| 919.98
#2008-02-20| 899.45
#2008-02-21| 903.33
#2008-02-22| 895.24
#2008-02-25| 898.48
#2008-02-26| 910.31
#2008-02-27| 932.50
#2008-02-28| 935.28
#2008-02-29| 924.04
#2008-03-03| 897.48
#2008-03-04| 881.98
#2008-03-05| 883.08
#2008-03-06| 884.87
#2008-03-07| 860.35
#2008-03-10| 843.86
#2008-03-11| 860.93
#2008-03-12| 873.92
#2008-03-13| 841.82
#2008-03-14| 838.49
#2008-03-17| 793.40
#2008-03-18| 808.36
#2008-03-19| 818.21
#2008-03-20| 803.28
#2008-03-21| .
#2008-03-24| 823.88
#2008-03-25| 862.48
#2008-03-26| 868.61
#2008-03-27| 866.51
#2008-03-28| 876.80
#2008-03-31| 859.21
#2008-04-01| 871.48
#2008-04-02| 901.74
#2008-04-03| 908.01
#2008-04-04| 907.58
#2008-04-07| 917.02
#2008-04-08| 909.24
#2008-04-09| 905.18
#2008-04-10| 913.58
#2008-04-11| 921.98
#2008-04-14| 899.80
#2008-04-15| 903.16
#2008-04-16| 910.99
#2008-04-17| 921.99
#2008-04-18| 915.75
#2008-04-21| 926.03
#2008-04-22| 933.74
#2008-04-23| 936.62
#2008-04-24| 946.04
#2008-04-25| 949.83
#2008-04-28| 957.42
#2008-04-29| 955.24
#2008-04-30| 966.66
#2008-05-01| 967.66
#2008-05-02| 989.29
#2008-05-05| 984.75
#2008-05-06| 977.12
#2008-05-07| 962.27
#2008-05-08| 948.31
#2008-05-09| 936.68
#2008-05-12| 938.34
#2008-05-13| 951.84
#2008-05-14| 951.23
#2008-05-15| 959.28
#2008-05-16| 961.88
#2008-05-19| 965.99
#2008-05-20| 946.91
#2008-05-21| 945.92
#2008-05-22| 932.88
#2008-05-23| 924.08
#2008-05-26| .
#2008-05-27| 915.35
#2008-05-28| 920.37
#2008-05-29| 922.06
#2008-05-30| 936.69
#2008-06-02| 931.24
#2008-06-03| 918.51
#2008-06-04| 909.54
#2008-06-05| 915.90
#2008-06-06| 913.60
#2008-06-09| 900.58
#2008-06-10| 871.24
#2008-06-11| 867.35
#2008-06-12| 862.63
#2008-06-13| 856.21
#2008-06-16| 870.83
#2008-06-17| 880.07
#2008-06-18| 875.24
#2008-06-19| 860.22
#2008-06-20| 849.81
#2008-06-23| 842.17
#2008-06-24| 835.01
#2008-06-25| 849.06
#2008-06-26| 839.80
#2008-06-27| 821.45
#2008-06-30| 821.00
#2008-07-01| 806.33
#2008-07-02| 800.46
#2008-07-03| 778.39
#2008-07-04| .
#2008-07-07| 794.49
#2008-07-08| 781.25
#2008-07-09| 803.68
#2008-07-10| 810.24
#2008-07-11| 817.22
#2008-07-14| 812.66
#2008-07-15| 783.89
#2008-07-16| 787.31
#2008-07-17| 807.94
#2008-07-18| 816.21
#2008-07-21| 833.48
#2008-07-22| 834.54
#2008-07-23| 865.58
#2008-07-24| 866.21
#2008-07-25| 851.71
#2008-07-28| 848.87
#2008-07-29| 837.34
#2008-07-30| 860.92
#2008-07-31| 862.12
#2008-08-01| 863.29
#2008-08-04| 849.05
#2008-08-05| 849.45
#2008-08-06| 855.62
#2008-08-07| 854.94
#2008-08-08| 841.31
#2008-08-11| 843.63
#2008-08-12| 829.97
#2008-08-13| 808.35
#2008-08-14| 806.06
#2008-08-15| 799.63
#2008-08-18| 789.84
#2008-08-19| 775.77
#2008-08-20| 791.24
#2008-08-21| 779.94
#2008-08-22| 781.73
#2008-08-25| 787.68
#2008-08-26| 783.25
#2008-08-27| 796.16
#2008-08-28| 795.87
#2008-08-29| 804.24
#2008-09-01| .
#2008-09-02| 788.79
#2008-09-03| 776.85
#2008-09-04| 769.38
#2008-09-05| 750.99
#2008-09-08| 783.54
#2008-09-09| 768.07
#2008-09-10| 758.61
#2008-09-11| 733.06
#2008-09-12| 734.37
#2008-09-15| 713.69
#2008-09-16| 673.91
#2008-09-17| 647.02
#2008-09-18| 640.24
#2008-09-19| 708.11
#2008-09-22| 716.44
#2008-09-23| 695.61
#2008-09-24| 692.23
#2008-09-25| 698.60
#2008-09-26| 689.61
#2008-09-29| 651.33
#2008-09-30| 662.13
#2008-10-01| 664.57
#2008-10-02| 653.75
#2008-10-03| 634.83
#2008-10-06| 584.77
#2008-10-07| 576.36
#2008-10-08| 529.26
#2008-10-09| 539.87
#2008-10-10| 502.85
#2008-10-13| 553.58
#2008-10-14| 583.42
#2008-10-15| 545.47
#2008-10-16| 504.15
#2008-10-17| 484.79
#2008-10-20| 501.91
#2008-10-21| 492.10
#2008-10-22| 454.18
#2008-10-23| 437.32
#2008-10-24| 405.28
#2008-10-27| 380.50
#2008-10-28| 416.61
#2008-10-29| 423.96
#2008-10-30| 468.31
#2008-10-31| 470.26
#2008-11-03| 489.12
#2008-11-04| 511.48
#2008-11-05| 516.09
#2008-11-06| 481.01
#2008-11-07| 492.24
#2008-11-10| 510.34
#2008-11-11| 488.96
#2008-11-12| 474.88
#2008-11-13| 463.19
#2008-11-14| 470.54
#2008-11-17| 463.01
#2008-11-18| 443.01
#2008-11-19| 432.05
#2008-11-20| 411.58
#2008-11-21| 417.55
#2008-11-24| 425.30
#2008-11-25| 441.40
#2008-11-26| 457.53
#2008-11-27| .
#2008-11-28| 468.60
#2008-12-01| 468.49
#2008-12-02| 455.04
#2008-12-03| 461.68
#2008-12-04| 462.78
#2008-12-05| 466.93
#2008-12-08| 504.33
#2008-12-09| 497.70
#2008-12-10| 518.90
#2008-12-11| 522.21
#2008-12-12| 502.70
#2008-12-15| 505.53
#2008-12-16| 513.51
#2008-12-17| 526.01
#2008-12-18| 536.63
#2008-12-19| 534.09
#2008-12-22| 518.74
#2008-12-23| 502.15
#2008-12-24| 500.76
#2008-12-25| .
#2008-12-26| 499.64
#2008-12-29| 502.86
#2008-12-30| 506.80
#2008-12-31| 507.73
#2009-01-01| .
#2009-01-02| 523.66
#2009-01-05| 539.34
#2009-01-06| 540.33
#2009-01-07| 519.49
#2009-01-08| 499.86
#2009-01-09| 495.82
#2009-01-12| 476.64
#2009-01-13| 472.97
#2009-01-14| 472.34
#2009-01-15| 460.85
#2009-01-16| 470.32
#2009-01-19| .
#2009-01-20| 449.92
#2009-01-21| 441.80
#2009-01-22| 444.52
#2009-01-23| 437.54
#2009-01-26| 441.76
#2009-01-27| 444.02
#2009-01-28| 454.97
#2009-01-29| 461.23
#2009-01-30| 458.17
#2009-02-02| 443.44
#2009-02-03| 448.13
#2009-02-04| 458.23
#2009-02-05| 461.27
#2009-02-06| 477.65
#2009-02-09| 481.50
#2009-02-10| 480.86
#2009-02-11| 471.83
#2009-02-12| 459.98
#2009-02-13| 470.20
#2009-02-16| .
#2009-02-17| 440.72
#2009-02-18| 436.72
#2009-02-19| 440.62
#2009-02-20| 426.29
#2009-02-23| 436.40
#2009-02-24| 428.49
#2009-02-25| 433.84
#2009-02-26| 431.30
#2009-02-27| 428.45
#2009-03-02| 406.78
#2009-03-03| 406.19
#2009-03-04| 420.31
#2009-03-05| 418.18
#2009-03-06| 417.99
#2009-03-09| 412.69
#2009-03-10| 424.24
#2009-03-11| 431.72
#2009-03-12| 431.91
#2009-03-13| 445.36
#2009-03-16| 458.68
#2009-03-17| 460.84
#2009-03-18| 468.19
#2009-03-19| 475.54
#2009-03-20| 464.38
#2009-03-23| 489.85
#2009-03-24| 496.41
#2009-03-25| 497.83
#2009-03-26| 518.68
#2009-03-27| 515.12
#2009-03-30| 481.74
#2009-03-31| 492.64
#2009-04-01| 498.64
#2009-04-02| 530.73
#2009-04-03| 534.33
#2009-04-06| 545.02
#2009-04-07| 541.73
#2009-04-08| 534.69
#2009-04-09| 554.23
#2009-04-10| .
#2009-04-13| 560.08
#2009-04-14| 566.41
#2009-04-15| 565.41
#2009-04-16| 567.37
#2009-04-17| 563.03
#2009-04-20| 558.75
#2009-04-21| 550.48
#2009-04-22| 542.38
#2009-04-23| 551.94
#2009-04-24| 559.93
#2009-04-27| 544.34
#2009-04-28| 536.71
#2009-04-29| 559.77
#2009-04-30| 577.32
#2009-05-01| 577.38
#2009-05-04| 613.74
#2009-05-05| 615.74
#2009-05-06| 620.04
#2009-05-07| 627.32
#2009-05-08| 636.83
#2009-05-11| 628.00
#2009-05-12| 627.78
#2009-05-13| 617.33
#2009-05-14| 607.61
#2009-05-15| 621.04
#2009-05-18| 645.06
#2009-05-19| 662.39
#2009-05-20| 664.30
#2009-05-21| 653.79
#2009-05-22| 655.81
#2009-05-25| .
#2009-05-26| 650.65
#2009-05-27| 671.87
#2009-05-28| 675.14
#2009-05-29| 684.36
#2009-06-01| 708.91
#2009-06-02| 700.82
#2009-06-03| 698.53
#2009-06-04| 697.24
#2009-06-05| 702.06
#2009-06-08| 688.26
#2009-06-09| 685.23
#2009-06-10| 707.52
#2009-06-11| 713.02
#2009-06-12| 716.95
#2009-06-15| 705.59
#2009-06-16| 704.89
#2009-06-17| 699.53
#2009-06-18| 691.36
#2009-06-19| 702.80
#2009-06-22| 699.19
#2009-06-23| 683.69
#2009-06-24| 700.14
#2009-06-25| 713.89
#2009-06-26| 725.86
#2009-06-29| 728.40
#2009-06-30| 724.01
#2009-07-01| 732.90
#2009-07-02| 730.85
#2009-07-03| .
#2009-07-06| 717.14
#2009-07-07| 713.35
#2009-07-08| 700.58
#2009-07-09| 701.27
#2009-07-10| 696.78
#2009-07-13| 681.76
#2009-07-14| 700.83
#2009-07-15| 723.36
#2009-07-16| 726.35
#2009-07-17| 737.70
#2009-07-20| 762.87
#2009-07-21| 763.21
#2009-07-22| 755.58
#2009-07-23| 774.15
#2009-07-24| 778.18
#2009-07-27| 786.01
#2009-07-28| 792.33
#2009-07-29| 780.41
#2009-07-30| 789.06
#2009-07-31| 796.70
#2009-08-03| 811.23
#2009-08-04| 802.46
#2009-08-05| 792.28
#2009-08-06| 791.14
#2009-08-07| 783.33
#2009-08-10| 790.31
#2009-08-11| 784.32
#2009-08-12| 777.11
#2009-08-13| 792.99
#2009-08-14| 790.59
#2009-08-17| 762.25
#2009-08-18| 768.11
#2009-08-19| 764.10
#2009-08-20| 777.07
#2009-08-21| 780.55
#2009-08-24| 797.60
#2009-08-25| 794.00
#2009-08-26| 789.76
#2009-08-27| 784.24
#2009-08-28| 786.42
#2009-08-31| 779.50
#2009-09-01| 778.89
#2009-09-02| 767.97
#2009-09-03| 778.97
#2009-09-04| 796.97
#2009-09-07| .
#2009-09-08| 823.95
#2009-09-09| 821.33
#2009-09-10| 829.76
#2009-09-11| 838.96
#2009-09-14| 833.75
#2009-09-15| 839.47
#2009-09-16| 859.87
#2009-09-17| 868.25
#2009-09-18| 867.49
#2009-09-21| 860.52
#2009-09-22| 868.61
#2009-09-23| 862.77
#2009-09-24| 853.31
#2009-09-25| 853.85
#2009-09-28| 846.82
#2009-09-29| 857.89
#2009-09-30| 860.74
#2009-10-01| 861.94
#2009-10-02| 852.50
#2009-10-05| 858.41
#2009-10-06| 876.83
#2009-10-07| 884.50
#2009-10-08| 895.37
#2009-10-09| 899.94
#2009-10-12| 901.97
#2009-10-13| 904.29
#2009-10-14| 923.82
#2009-10-15| 927.13
#2009-10-16| 920.29
#2009-10-19| 930.54
#2009-10-20| 929.14
#2009-10-21| 924.81
#2009-10-22| 920.40
#2009-10-23| 930.86
#2009-10-26| 926.80
#2009-10-27| 907.07
#2009-10-28| 879.45
#2009-10-29| 877.03
#2009-10-30| 879.11
#2009-11-02| 875.51
#2009-11-03| 863.11
#2009-11-04| 887.87
#2009-11-05| 889.59
#2009-11-06| 898.32
#2009-11-09| 924.99
#2009-11-10| 929.09
#2009-11-11| 936.98
#2009-11-12| 923.07
#2009-11-13| 932.23
#2009-11-16| 952.16
#2009-11-17| 947.43
#2009-11-18| 945.24
#2009-11-19| 926.43
#2009-11-20| 923.30
#2009-11-23| 940.89
#2009-11-24| 930.08
#2009-11-25| 933.65
#2009-11-26| .
#2009-11-27| 884.34
#2009-11-30| 905.54
#2009-12-01| 925.65
#2009-12-02| 936.22
#2009-12-03| 944.02
#2009-12-04| 941.00
#2009-12-07| 938.38
#2009-12-08| 925.88
#2009-12-09| 913.68
#2009-12-10| 915.53
#2009-12-11| 920.66
#2009-12-14| 924.13
#2009-12-15| 913.97
#2009-12-16| 907.38
#2009-12-17| 890.71
#2009-12-18| 882.85
#2009-12-21| 877.40
#2009-12-22| 885.96
#2009-12-23| 894.03
#2009-12-24| 902.87
#2009-12-25| .
#2009-12-28| 906.92
#2009-12-29| 906.92
#2009-12-30| 904.72
#2009-12-31| 916.47
#2010-01-01| .
#2010-01-04| 924.94
#2010-01-05| 936.29
#2010-01-06| 939.71
#2010-01-07| 932.91
#2010-01-08| 931.79
#2010-01-11| 939.01
#2010-01-12| 927.92
#2010-01-13| 913.84
#2010-01-14| 908.55
#2010-01-15| 906.56
#2010-01-18| .
#2010-01-19| 920.43
#2010-01-20| 902.82
#2010-01-21| 887.53
#2010-01-22| 878.51
#2010-01-25| 871.65
#2010-01-26| 853.41
#2010-01-27| 841.65
#2010-01-28| 857.26
#2010-01-29| 853.42
#2010-02-01| 859.03
#2010-02-02| 860.08
#2010-02-03| 871.02
#2010-02-04| 848.57
#2010-02-05| 819.14
#2010-02-08| 812.35
#2010-02-09| 828.63
#2010-02-10| 833.63
#2010-02-11| 843.91
#2010-02-12| 842.85
#2010-02-15| .
#2010-02-16| 849.25
#2010-02-17| 862.03
#2010-02-18| 858.46
#2010-02-19| 847.02
#2010-02-22| 856.06
#2010-02-23| 854.89
#2010-02-24| 847.99
#2010-02-25| 838.59
#2010-02-26| 852.92
#2010-03-01| 869.84
#2010-03-02| 883.41
#2010-03-03| 889.50
#2010-03-04| 880.22
#2010-03-05| 892.67
#2010-03-08| 903.76
#2010-03-09| 904.56
#2010-03-10| 910.36
#2010-03-11| 906.93
#2010-03-12| 908.42
#2010-03-15| 898.40
#2010-03-16| 904.76
#2010-03-17| 918.66
#2010-03-18| 916.09
#2010-03-19| 914.66
#2010-03-22| 905.57
#2010-03-23| 908.94
#2010-03-24| 909.00
#2010-03-25| 908.03
#2010-03-26| 910.92
#2010-03-29| 920.81
#2010-03-30| 930.79
#2010-03-31| 935.06
#2010-04-01| 951.21
#2010-04-02| .
#2010-04-05| 958.16
#2010-04-06| 958.74
#2010-04-07| 968.18
#2010-04-08| 962.61
#2010-04-09| 972.81
#2010-04-12| 968.69
#2010-04-13| 962.63
#2010-04-14| 973.52
#2010-04-15| 971.45
#2010-04-16| 953.27
#2010-04-19| 934.06
#2010-04-20| 947.94
#2010-04-21| 945.46
#2010-04-22| 940.37
#2010-04-23| 938.31
#2010-04-26| 949.76
#2010-04-27| 935.36
#2010-04-28| 921.20
#2010-04-29| 930.48
#2010-04-30| 943.46
#2010-05-03| 933.42
#2010-05-04| 919.29
#2010-05-05| 901.23
#2010-05-06| 886.16
#2010-05-07| 866.74
#2010-05-10| 905.26
#2010-05-11| 895.55
#2010-05-12| 904.43
#2010-05-13| 912.70
#2010-05-14| 897.29
#2010-05-17| 880.30
#2010-05-18| 885.37
#2010-05-19| 857.76
#2010-05-20| 841.33
#2010-05-21| 843.88
#2010-05-24| 850.19
#2010-05-25| 812.74
#2010-05-26| 837.72
#2010-05-27| 855.18
#2010-05-28| 867.51
#2010-05-31| .
#2010-06-01| 857.37
#2010-06-02| 859.29
#2010-06-03| 875.32
#2010-06-04| 866.06
#2010-06-07| 843.88
#2010-06-08| 846.14
#2010-06-09| 852.74
#2010-06-10| 862.10
#2010-06-11| 869.92
#2010-06-14| 880.91
#2010-06-15| 887.45
#2010-06-16| 891.68
#2010-06-17| 894.08
#2010-06-18| 901.68
#2010-06-21| 930.18
#2010-06-22| 923.00
#2010-06-23| 916.67
#2010-06-24| 909.98
#2010-06-25| 907.72
#2010-06-28| 914.11
#2010-06-29| 889.04
#2010-06-30| 882.64
#2010-07-01| 879.94
#2010-07-02| 882.94
#2010-07-05| .
#2010-07-06| 897.21
#2010-07-07| 896.90
#2010-07-08| 907.88
#2010-07-09| 921.03
#2010-07-12| 926.32
#2010-07-13| 934.43
#2010-07-14| 938.30
#2010-07-15| 932.16
#2010-07-16| 926.53
#2010-07-19| 923.16
#2010-07-20| 928.59
#2010-07-21| 937.34
#2010-07-22| 947.24
#2010-07-23| 956.76
#2010-07-26| 957.51
#2010-07-27| 962.29
#2010-07-28| 967.33
#2010-07-29| 971.52
#2010-07-30| 968.77
#2010-08-02| 988.27
#2010-08-03| 982.28
#2010-08-04| 981.72
#2010-08-05| 980.78
#2010-08-06| 983.87
#2010-08-09| 992.27
#2010-08-10| 975.13
#2010-08-11| 955.44
#2010-08-12| 951.85
#2010-08-13| 955.45
#2010-08-16| 959.93
#2010-08-17| 966.50
#2010-08-18| 965.50
#2010-08-19| 967.55
#2010-08-20| 962.02
#2010-08-23| 961.34
#2010-08-24| 951.79
#2010-08-25| 944.01
#2010-08-26| 943.48
#2010-08-27| 946.22
#2010-08-30| 950.36
#2010-08-31| 949.19
#2010-09-01| 965.38
#2010-09-02| 969.92
#2010-09-03| 974.44
#2010-09-06| .
#2010-09-07| 977.59
#2010-09-08| 977.07
#2010-09-09| 983.02
#2010-09-10| 986.19
#2010-09-13|1009.35
#2010-09-14|1014.87
#2010-09-15|1017.63
#2010-09-16|1012.43
#2010-09-17|1019.62
#2010-09-20|1023.93
#2010-09-21|1023.14
#2010-09-22|1029.25
#2010-09-23|1028.07
#2010-09-24|1033.53
#2010-09-27|1038.19
#2010-09-28|1036.77
#2010-09-29|1047.08
#2010-09-30|1050.40
#2010-10-01|1060.45
#2010-10-04|1065.02
#2010-10-05|1074.98
#2010-10-06|1084.59
#2010-10-07|1082.32
#2010-10-08|1082.55
#2010-10-11|1090.56
#2010-10-12|1086.57
#2010-10-13|1112.58
#2010-10-14|1121.99
#2010-10-15|1119.37
#2010-10-18|1108.52
#2010-10-19|1099.41
#2010-10-20|1101.93
#2010-10-21|1109.05
#2010-10-22|1102.88
#2010-10-25|1109.18
#2010-10-26|1109.79
#2010-10-27|1089.54
#2010-10-28|1093.01
#2010-10-29|1095.86
#2010-11-01|1115.26
#2010-11-02|1121.98
#2010-11-03|1136.23
#2010-11-04|1158.53
#2010-11-05|1163.04
#2010-11-08|1158.14
#2010-11-09|1153.22
#2010-11-10|1139.24
#2010-11-11|1132.79
#2010-11-12|1110.23
#2010-11-15|1103.33
#2010-11-16|1084.53
#2010-11-17|1078.88
#2010-11-18|1094.58
#2010-11-19|1090.38
#2010-11-22|1088.69
#2010-11-23|1064.24
#2010-11-24|1068.18
#2010-11-25| .
#2010-11-26|1052.71
#2010-11-29|1053.79
#2010-11-30|1051.14
#2010-12-01|1070.76
#2010-12-02|1085.62
#2010-12-03|1083.35
#2010-12-06|1080.32
#2010-12-07|1084.17
#2010-12-08|1069.00
#2010-12-09|1062.95
#2010-12-10|1061.74
#2010-12-13|1070.96
#2010-12-14|1076.08
#2010-12-15|1063.58
#2010-12-16|1053.80
#2010-12-17|1057.88
#2010-12-20|1050.81
#2010-12-21|1065.54
#2010-12-22|1066.54
#2010-12-23|1066.14
#2010-12-24| .
#2010-12-27|1064.00
#2010-12-28|1060.66
#2010-12-29|1077.52
#2010-12-30|1085.61
#2010-12-31|1093.47
#2011-01-03|1106.01
#2011-01-04|1106.17
#2011-01-05|1102.87
#2011-01-06|1095.41
#2011-01-07|1086.73
#2011-01-10|1073.83
#2011-01-11|1078.95
#2011-01-12|1097.03
#2011-01-13|1100.76
#2011-01-14|1096.81
#2011-01-17| .
#2011-01-18|1086.18
#2011-01-19|1088.35
#2011-01-20|1071.77
#2011-01-21|1067.06
#2011-01-24|1064.94
#2011-01-25|1063.31
#2011-01-26|1067.58
#2011-01-27|1059.61
#2011-01-28|1045.76
#2011-01-31|1038.45
#2011-02-01|1043.08
#2011-02-02|1048.05
#2011-02-03|1044.75
#2011-02-04|1039.11
#2011-02-07|1037.24
#2011-02-08|1040.35
#2011-02-09|1027.34
#2011-02-10|1006.72
#2011-02-11|1013.24
#2011-02-14|1026.85
#2011-02-15|1023.85
#2011-02-16|1033.51
#2011-02-17|1038.42
#2011-02-18|1049.11
#2011-02-21| .
#2011-02-22|1023.25
#2011-02-23|1017.52
#2011-02-24|1005.73
#2011-02-25|1017.85
#2011-02-28|1029.52
#2011-03-01|1034.65
#2011-03-02|1032.18
#2011-03-03|1046.63
#2011-03-04|1058.49
#2011-03-07|1052.87
#2011-03-08|1060.41
#2011-03-09|1066.22
#2011-03-10|1054.03
#2011-03-11|1043.92
#2011-03-14|1046.18
#2011-03-15|1026.13
#2011-03-16|1029.67
#2011-03-17|1024.85
#2011-03-18|1031.58
#2011-03-21|1042.33
#2011-03-22|1052.73
#2011-03-23|1053.30
#2011-03-24|1062.50
#2011-03-25|1074.21
#2011-03-28|1069.30
#2011-03-29|1070.69
#2011-03-30|1090.39
#2011-03-31|1103.53
#2011-04-01|1117.38
#2011-04-04|1129.09
#2011-04-05|1129.48
#2011-04-06|1134.70
#2011-04-07|1136.37
#2011-04-08|1137.74
#2011-04-11|1129.61
#2011-04-12|1114.48
#2011-04-13|1122.76
#2011-04-14|1117.07
#2011-04-15|1118.13
#2011-04-18|1101.72
#2011-04-19|1100.93
#2011-04-20|1125.26
#2011-04-21|1133.11
#2011-04-22| .
#2011-04-25|1133.25
#2011-04-26|1131.45
#2011-04-27|1130.09
#2011-04-28|1124.14
#2011-04-29|1127.52
#2011-05-02|1126.62
#2011-05-03|1110.07
#2011-05-04|1097.68
#2011-05-05|1091.33
#2011-05-06|1098.46
#2011-05-09|1095.74
#2011-05-10|1100.85
#2011-05-11|1099.57
#2011-05-12|1085.33
#2011-05-13|1083.87
#2011-05-16|1074.03
#2011-05-17|1072.16
#2011-05-18|1076.38
#2011-05-19|1076.69
#2011-05-20|1076.58
#2011-05-23|1053.57
#2011-05-24|1064.14
#2011-05-25|1058.06
#2011-05-26|1068.14
#2011-05-27|1079.70
#2011-05-30| .
#2011-05-31|1100.83
#2011-06-01|1098.21
#2011-06-02|1091.63
#2011-06-03|1087.41
#2011-06-06|1083.16
#2011-06-07|1088.50
#2011-06-08|1079.00
#2011-06-09|1072.07
#2011-06-10|1064.27
#2011-06-13|1065.58
#2011-06-14|1071.00
#2011-06-15|1063.23
#2011-06-16|1045.52
#2011-06-17|1047.01
#2011-06-20|1040.29
#2011-06-21|1046.55
#2011-06-22|1046.61
#2011-06-23|1035.97
#2011-06-24|1052.64
#2011-06-27|1051.31
#2011-06-28|1058.64
#2011-06-29|1065.54
#2011-06-30|1079.28
#2011-07-01|1087.26
#2011-07-04| .
#2011-07-05|1097.89
#2011-07-06|1084.91
#2011-07-07|1090.70
#2011-07-08|1087.41
#2011-07-11|1065.36
#2011-07-12|1042.21
#2011-07-13|1059.33
#2011-07-14|1055.57
#2011-07-15|1052.66
#2011-07-18|1045.64
#2011-07-19|1055.30
#2011-07-20|1061.28
#2011-07-21|1066.98
#2011-07-22|1079.74
#2011-07-25|1075.02
#2011-07-26|1084.18
#2011-07-27|1077.06
#2011-07-28|1073.86
#2011-07-29|1071.02
#2011-08-01|1080.26
#2011-08-02|1057.61
#2011-08-03|1038.25
#2011-08-04|1019.71
#2011-08-05| 991.52
#2011-08-08| 948.40
#2011-08-09| 922.30
#2011-08-10| 929.66
#2011-08-11| 935.22
#2011-08-12| 935.60
#2011-08-15| 961.12
#2011-08-16| 962.61
#2011-08-17| 966.79
#2011-08-18| 941.87
#2011-08-19| 920.87
#2011-08-22| 916.75
#2011-08-23| 930.13
#2011-08-24| 916.22
#2011-08-25| 914.93
#2011-08-26| 914.66
#2011-08-29| 940.22
#2011-08-30| 950.29
#2011-08-31| 967.90
#2011-09-01| 975.71
#2011-09-02| 961.52
#2011-09-05| .
#2011-09-06| 931.60
#2011-09-07| 947.99
#2011-09-08| 951.71
#2011-09-09| 933.78
#2011-09-12| 903.44
#2011-09-13| 897.71
#2011-09-14| 887.41
#2011-09-15| 894.43
#2011-09-16| 909.00
#2011-09-19| 880.56
#2011-09-20| 883.47
#2011-09-21| 871.67
#2011-09-22| 818.28
#2011-09-23| 799.46
#2011-09-26| 786.06
#2011-09-27| 829.02
#2011-09-28| 822.69
#2011-09-29| 826.41
#2011-09-30| 807.22
#2011-10-03| 775.39
#2011-10-04| 755.74
#2011-10-05| 761.39
#2011-10-06| 792.23
#2011-10-07| 813.07
#2011-10-10| 825.72
#2011-10-11| 844.26
#2011-10-12| 859.89
#2011-10-13| 869.74
#2011-10-14| 869.72
#2011-10-17| 875.31
#2011-10-18| 851.70
#2011-10-19| 861.13
#2011-10-20| 838.89
#2011-10-21| 848.83
#2011-10-24| 874.83
#2011-10-25| 880.38
#2011-10-26| 882.76
#2011-10-27| 916.83
#2011-10-28| 937.74
#2011-10-31| 926.96
#2011-11-01| 897.82
#2011-11-02| 906.53
#2011-11-03| 901.51
#2011-11-04| 914.75
#2011-11-07| 909.72
#2011-11-08| 910.35
#2011-11-09| 904.22
#2011-11-10| 874.14
#2011-11-11| 884.71
#2011-11-14| 888.57
#2011-11-15| 881.86
#2011-11-16| 872.75
#2011-11-17| 863.07
#2011-11-18| 845.97
#2011-11-21| 823.97
#2011-11-22| 822.00
#2011-11-23| 801.28
#2011-11-24| .
#2011-11-25| 799.63
#2011-11-28| 820.51
#2011-11-29| 824.57
#2011-11-30| 838.72
#2011-12-01| 876.44
#2011-12-02| 885.56
#2011-12-05| 889.75
#2011-12-06| 878.78
#2011-12-07| 887.25
#2011-12-08| 876.55
#2011-12-09| 862.47
#2011-12-12| 852.40
#2011-12-13| 844.87
#2011-12-14| 834.96
#2011-12-15| 829.25
#2011-12-16| 837.95
#2011-12-19| 825.74
#2011-12-20| 832.24
#2011-12-21| 845.31
#2011-12-22| 849.29
#2011-12-23| 855.51
#2011-12-26| .
#2011-12-27| 852.89
#2011-12-28| 842.54
#2011-12-29| 841.34
#2011-12-30| 843.04
#2012-01-02| .
#2012-01-03| 861.22
#2012-01-04| 856.88
#2012-01-05| 853.21
#2012-01-06| 847.02
#2012-01-09| 854.23
#2012-01-10| 872.49
#2012-01-11| 874.25
#2012-01-12| 881.51
#2012-01-13| 883.37
#2012-01-16| .
#2012-01-17| 905.41
#2012-01-18| 912.06
#2012-01-19| 926.47
#2012-01-20| 931.70
#2012-01-23| 934.95
#2012-01-24| 933.94
#2012-01-25| 934.32
#2012-01-26| 955.27
#2012-01-27| 959.03
#2012-01-30| 944.03
#2012-01-31| 956.63
#2012-02-01| 964.66
#2012-02-02| 981.68
#2012-02-03| 988.87
#2012-02-06| 989.49
#2012-02-07| 986.75
#2012-02-08| 999.67
#2012-02-09| 998.38
#2012-02-10| 981.43
#2012-02-13| 991.41
#2012-02-14| 989.61
#2012-02-15|1003.43
#2012-02-16| 994.63
#2012-02-17|1007.19
#2012-02-20| .
#2012-02-21|1013.65
#2012-02-22|1011.78
#2012-02-23|1006.08
#2012-02-24|1007.95
#2012-02-27| 994.29
#2012-02-28|1011.21
#2012-02-29|1016.98
#2012-03-01|1012.89
#2012-03-02|1018.40
#2012-03-05|1002.46
#2012-03-06| 977.54
#2012-03-07| 973.37
#2012-03-08| 990.26
#2012-03-09| 996.71
#2012-03-12| 989.46
#2012-03-13|1004.26
#2012-03-14|1003.79
#2012-03-15|1001.41
#2012-03-16|1001.08
#2012-03-19| 994.92
#2012-03-20| 985.93
#2012-03-21| 984.38
#2012-03-22| 976.13
#2012-03-23| 973.39
#2012-03-26| 971.37
#2012-03-27| 982.93
#2012-03-28| 972.98
#2012-03-29| 960.09
#2012-03-30| 966.34
#2012-04-02| 972.60
#2012-04-03| 982.72
#2012-04-04| 969.05
#2012-04-05| 963.16
#2012-04-06| .
#2012-04-09| 954.44
#2012-04-10| 948.07
#2012-04-11| 947.14
#2012-04-12| 960.87
#2012-04-13| 965.37
#2012-04-16| 958.78
#2012-04-17| 958.49
#2012-04-18| 957.35
#2012-04-19| 960.73
#2012-04-20| 961.01
#2012-04-23| 946.01
#2012-04-24| 947.41
#2012-04-25| 944.93
#2012-04-26| 949.81
#2012-04-27| 949.89
#2012-04-30| 958.43
#2012-05-01| 957.85
#2012-05-02| 962.21
#2012-05-03| 954.59
#2012-05-04| 948.14
#2012-05-07| 937.34
#2012-05-08| 931.45
#2012-05-09| 916.13
#2012-05-10| 917.78
#2012-05-11| 910.76
#2012-05-14| 890.24
#2012-05-15| 886.06
#2012-05-16| 867.23
#2012-05-17| 860.35
#2012-05-18| 848.88
#2012-05-21| 854.14
#2012-05-22| 860.32
#2012-05-23| 841.65
#2012-05-24| 847.10
#2012-05-25| 849.27
#2012-05-28| .
#2012-05-29| 868.44
#2012-05-30| 855.57
#2012-05-31| 860.73
#2012-06-01| 851.44
#2012-06-04| 840.79
#2012-06-05| 845.29
#2012-06-06| 863.32
#2012-06-07| 872.51
#2012-06-08| 861.76
#2012-06-11| 870.53
#2012-06-12| 871.18
#2012-06-13| 878.33
#2012-06-14| 873.65
#2012-06-15| 888.95
#2012-06-18| 891.62
#2012-06-19| 898.79
#2012-06-20| 901.92
#2012-06-21| 890.45
#2012-06-22| 879.41
#2012-06-25| 868.21
#2012-06-26| 870.40
#2012-06-27| 879.47
#2012-06-28| 871.35
#2012-06-29| 901.57
#2012-07-02| 906.99
#2012-07-03| 921.65
#2012-07-04| .
#2012-07-05| 918.40
#2012-07-06| 910.64
#2012-07-09| 900.94
#2012-07-10| 901.50
#2012-07-11| 897.40
#2012-07-12| 880.40
#2012-07-13| 889.85
#2012-07-16| 890.39
#2012-07-17| 897.85
#2012-07-18| 897.86
#2012-07-19| 906.19
#2012-07-20| 902.19
#2012-07-23| 877.86
#2012-07-24| 877.27
#2012-07-25| 878.56
#2012-07-26| 885.13
#2012-07-27| 905.81
#2012-07-30| 915.41
#2012-07-31| 921.70
#2012-08-01| 925.19
#2012-08-02| 916.26
#2012-08-03| 926.14
#2012-08-06| 936.86
#2012-08-07| 937.63
#2012-08-08| 938.67
#2012-08-09| 944.92
#2012-08-10| 943.02
#2012-08-13| 938.97
#2012-08-14| 942.44
#2012-08-15| 938.67
#2012-08-16| 939.58
#2012-08-17| 940.03
#2012-08-20| 937.36
#2012-08-21| 942.67
#2012-08-22| 938.36
#2012-08-23| 943.80
#2012-08-24| 933.87
#2012-08-27| 929.33
#2012-08-28| 927.19
#2012-08-29| 921.16
#2012-08-30| 911.43
#2012-08-31| 914.06
#2012-09-03| .
#2012-09-04| 913.25
#2012-09-05| 906.15
#2012-09-06| 914.04
#2012-09-07| 932.39
#2012-09-10| 928.98
#2012-09-11| 929.48
#2012-09-12| 935.96
#2012-09-13| 937.76
#2012-09-14| 968.13
#2012-09-17| 969.15
#2012-09-18| 965.11
#2012-09-19| 971.66
#2012-09-20| 962.88
#2012-09-21| 974.42
#2012-09-24| 970.23
#2012-09-25| 965.96
#2012-09-26| 956.80
#2012-09-27| 964.48
#2012-09-28| 967.55
#2012-10-01| 970.09
#2012-10-02| 971.52
#2012-10-03| 969.63
#2012-10-04| 974.43
#2012-10-05| 975.63
#2012-10-08| 963.28
#2012-10-09| 961.77
#2012-10-10| 960.40
#2012-10-11| 969.94
#2012-10-12| 973.28
#2012-10-15| 972.16
#2012-10-16| 977.30
#2012-10-17| 985.80
#2012-10-18| 987.92
#2012-10-19| 982.38
#2012-10-22| 985.77
#2012-10-23| 976.45
#2012-10-24| 977.13
#2012-10-25| 982.20
#2012-10-26| 973.05
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.57
#2012-11-01| 985.95
#2012-11-02| 991.45
#2012-11-05| 987.85
#2012-11-06| 992.19
#2012-11-07| 993.02
#2012-11-08| 980.27
#2012-11-09| 975.19
#2012-11-12| 974.12
#2012-11-13| 968.35
#2012-11-14| 970.27
#2012-11-15| 964.67
#2012-11-16| 962.19
#2012-11-19| 968.83
#2012-11-20| 967.35
#2012-11-21| 969.64
#2012-11-22| .
#2012-11-23| 983.41
#2012-11-26| 983.56
#2012-11-27| 985.15
#2012-11-28| 979.70
#2012-11-29| 993.14
#2012-11-30|1000.00
#2012-12-03|1000.97
#2012-12-04|1001.52
#2012-12-05|1014.41
#2012-12-06|1021.20
#2012-12-07|1022.02
#2012-12-10|1026.45
#2012-12-11|1031.83
#2012-12-12|1040.12
#2012-12-13|1039.92
#2012-12-14|1042.43
#2012-12-17|1042.23
#2012-12-18|1046.77
#2012-12-19|1055.86
#2012-12-20|1056.22
#2012-12-21|1048.70
#2012-12-24|1050.31
#2012-12-25|1051.58
#2012-12-26|1054.20
#2012-12-27|1057.05
#2012-12-28|1062.20
#2012-12-31|1062.76
#2013-01-01|1063.85
#2013-01-02|1087.50
#2013-01-03|1096.02
#2013-01-04|1091.51
#2013-01-07|1094.96
#2013-01-08|1089.31
#2013-01-09|1094.96
#2013-01-10|1095.74
#2013-01-11|1090.23
#2013-01-14|1105.61
#2013-01-15|1101.72
#2013-01-16|1099.97
#2013-01-17|1103.88
#2013-01-18|1113.63
#2013-01-21|1111.68
#2013-01-22|1113.08
#2013-01-23|1110.19
#2013-01-24|1107.62
#2013-01-25|1107.91
#2013-01-28|1106.41
#2013-01-29|1108.05
#2013-01-30|1106.52
#2013-01-31|1106.60
#2013-02-01|1113.18
#2013-02-04|1111.76
#2013-02-05|1103.82
#2013-02-06|1099.92
#2013-02-07|1092.01
#2013-02-08|1094.13
#2013-02-11|1091.46
#2013-02-12|1092.91
#2013-02-13|1099.53
#2013-02-14|1102.26
#2013-02-15|1106.41
#2013-02-18|1105.07
#2013-02-19|1100.80
#2013-02-20|1105.27
#2013-02-21|1088.05
#2013-02-22|1091.02
#2013-02-25|1095.24
#2013-02-26|1079.01
#2013-02-27|1084.24
#2013-02-28|1098.34
#2013-03-01|1094.90
#2013-03-04|1082.63
#2013-03-05|1090.53
#2013-03-06|1102.67
#2013-03-07|1101.70
#2013-03-08|1114.65
#2013-03-11|1113.09
#2013-03-12|1104.26
#2013-03-13|1091.61
#2013-03-14|1093.38
#2013-03-15|1088.47
#2013-03-18|1075.38
#2013-03-19|1067.85
#2013-03-20|1074.44
#2013-03-21|1068.97
#2013-03-22|1061.29
#2013-03-25|1070.87
#2013-03-26|1077.59
#2013-03-27|1082.23
#2013-03-28|1084.36
#2013-03-29|1086.03
#2013-04-01|1082.72
#2013-04-02|1078.80
#2013-04-03|1072.78
#2013-04-04|1066.94
#2013-04-05|1057.07
#2013-04-08|1057.30
#2013-04-09|1066.18
#2013-04-10|1078.66
#2013-04-11|1085.50
#2013-04-12|1079.79
#2013-04-15|1066.89
#2013-04-16|1071.75
#2013-04-17|1062.68
#2013-04-18|1059.47
#2013-04-19|1077.77
#2013-04-22|1078.87
#2013-04-23|1074.56
#2013-04-24|1083.21
#2013-04-25|1092.12
#2013-04-26|1088.56
#2013-04-29|1092.56
#2013-04-30|1104.06
#2013-05-01|1103.74
#2013-05-02|1103.72
#2013-05-03|1103.58
#2013-05-06|1108.63
#2013-05-07|1121.68
#2013-05-08|1133.09
#2013-05-09|1129.85
#2013-05-10|1123.49
#2013-05-13|1113.73
#2013-05-14|1116.65
#2013-05-15|1119.90
#2013-05-16|1119.40
#2013-05-17|1119.29
#2013-05-20|1124.19
#2013-05-21|1121.23
#2013-05-22|1123.28
#2013-05-23|1098.60
#2013-05-24|1099.92
#2013-05-27|1099.16
#2013-05-28|1102.15
#2013-05-29|1087.19
#2013-05-30|1078.36
#2013-05-31|1067.93
#2013-06-03|1055.09
#2013-06-04|1060.43
#2013-06-05|1046.81
#2013-06-06|1040.30
#2013-06-07|1037.95
#2013-06-10|1028.82
#2013-06-11|1007.99
#2013-06-12|1007.50
#2013-06-13| 994.40
#2013-06-14|1008.16
#2013-06-17|1013.00
#2013-06-18|1004.53
#2013-06-19| 997.05
#2013-06-20| 953.42
#2013-06-21| 947.49
#2013-06-24| 927.39
#2013-06-25| 930.40
#2013-06-26| 950.44
#2013-06-27| 964.21
#2013-06-28| 981.67
#2013-07-01| 984.72
#2013-07-02| 970.18
#2013-07-03| 944.26
#2013-07-04| 953.74
#2013-07-05| 951.48
#2013-07-08| 937.47
#2013-07-09| 942.08
#2013-07-10| 945.14
#2013-07-11| 974.87
#2013-07-12| 976.05
#2013-07-15| 984.15
#2013-07-16| 984.04
#2013-07-17| 991.33
#2013-07-18| 992.07
#2013-07-19| 985.01
#2013-07-22| 988.90
#2013-07-23|1006.14
#2013-07-24|1001.28
#2013-07-25| 994.97
#2013-07-26| 992.37
#2013-07-29| 984.03
#2013-07-30| 984.33
#2013-07-31| 978.59
#2013-08-01| 986.57
#2013-08-02| 987.82
#2013-08-05| 986.97
#2013-08-06| 975.37
#2013-08-07| 968.55
#2013-08-08| 978.57
#2013-08-09| 983.96
#2013-08-12| 993.98
#2013-08-13|1004.35
#2013-08-14|1005.32
#2013-08-15| 996.25
#2013-08-16| 990.45
#2013-08-19| 972.46
#2013-08-20| 957.69
#2013-08-21| 949.11
#2013-08-22| 940.79
#2013-08-23| 951.72
#2013-08-26| 950.65
#2013-08-27| 929.16
#2013-08-28| 919.96
#2013-08-29| 930.38
#2013-08-30| 938.63
#2013-09-02| 949.85
#2013-09-03| 947.82
#2013-09-04| 950.20
#2013-09-05| 959.03
#2013-09-06| 967.67
#2013-09-09| 988.41
#2013-09-10|1007.45
#2013-09-11|1009.35
#2013-09-12|1011.12
#2013-09-13|1007.63
#2013-09-16|1024.50
#2013-09-17|1027.31
#2013-09-18|1029.89
#2013-09-19|1061.65
#2013-09-20|1049.10
#2013-09-23|1046.48
#2013-09-24|1039.26
#2013-09-25|1035.63
#2013-09-26|1030.40
#2013-09-27|1026.13
#2013-09-30|1011.05
#2013-10-01|1022.58
#2013-10-02|1023.06
#2013-10-03|1033.43
#2013-10-04|1036.00
#2013-10-07|1032.70
#2013-10-08|1037.75
#2013-10-09|1037.28
#2013-10-10|1046.38
#2013-10-11|1056.05
#2013-10-14|1057.29
#2013-10-15|1061.17
#2013-10-16|1065.01
#2013-10-17|1066.79
#2013-10-18|1075.79
#2013-10-21|1074.83
#2013-10-22|1076.23
#2013-10-23|1064.68
#2013-10-24|1061.87
#2013-10-25|1058.78
#2013-10-28|1064.16
#2013-10-29|1071.85
#2013-10-30|1078.39
#2013-10-31|1072.20
#2013-11-01|1063.32
#2013-11-04|1061.95
#2013-11-05|1050.77
#2013-11-06|1047.87
#2013-11-07|1040.01
#2013-11-08|1024.02
#2013-11-11|1022.90
#2013-11-12|1017.99
#2013-11-13|1008.25
#2013-11-14|1019.30
#2013-11-15|1033.11
#2013-11-18|1057.33
#2013-11-19|1054.81
#2013-11-20|1051.26
#2013-11-21|1035.58
#2013-11-22|1041.55
#2013-11-25|1042.55
#2013-11-26|1036.31
#2013-11-27|1039.43
#2013-11-28|1041.16
#2013-11-29|1046.66
#2013-12-02|1044.20
#2013-12-03|1034.09
#2013-12-04|1026.11
#2013-12-05|1027.70
#2013-12-06|1032.28
#2013-12-09|1040.28
#2013-12-10|1038.52
#2013-12-11|1026.43
#2013-12-12|1015.89
#2013-12-13|1017.17
#2013-12-16|1015.67
#2013-12-17|1014.06
#2013-12-18|1017.97
#2013-12-19|1012.21
#2013-12-20|1008.08
#2013-12-23|1010.25
#2013-12-24|1015.37
#2013-12-25|1014.46
#2013-12-26|1012.38
#2013-12-27|1012.17
#2013-12-30|1017.24
#2013-12-31|1018.91
#2014-01-01|1019.08
#2014-01-02|1007.78
#2014-01-03| 996.98
#2014-01-06| 988.93
#2014-01-07| 988.64
#2014-01-08| 991.43
#2014-01-09| 982.34
#2014-01-10| 987.56
#2014-01-13| 995.97
#2014-01-14| 994.04
#2014-01-15| 994.63
#2014-01-16| 989.53
#2014-01-17| 983.41
#2014-01-20| 978.52
#2014-01-21| 983.70
#2014-01-22| 989.88
#2014-01-23| 976.23
#2014-01-24| 961.30
#2014-01-27| 944.95
#2014-01-28| 945.32
#2014-01-29| 946.52
#2014-01-30| 942.63
#2014-01-31| 943.13
#2014-02-03| 934.66
#2014-02-04| 928.62
#2014-02-05| 928.57
#2014-02-06| 940.86
#2014-02-07| 947.26
#2014-02-10| 941.58
#2014-02-11| 955.05
#2014-02-12| 964.80
#2014-02-13| 955.01
#2014-02-14| 965.06
#2014-02-17| 974.94
#2014-02-18| 970.02
#2014-02-19| 971.59
#2014-02-20| 962.57
#2014-02-21| 968.30
#2014-02-24| 969.04
#2014-02-25| 963.66
#2014-02-26| 960.53
#2014-02-27| 966.84
#2014-02-28| 971.09
#2014-03-03| 954.16
#2014-03-04| 961.54
#2014-03-05| 963.84
#2014-03-06| 976.56
#2014-03-07| 973.63
#2014-03-10| 963.25
#2014-03-11| 962.86
#2014-03-12| 952.48
#2014-03-13| 951.05
#2014-03-14| 947.97
#2014-03-17| 955.07
#2014-03-18| 962.71
#2014-03-19| 964.01
#2014-03-20| 953.83
#2014-03-21| 959.41
#2014-03-24| 970.39
#2014-03-25| 978.42
#2014-03-26| 991.79
#2014-03-27| 998.49
#2014-03-28|1009.77
#2014-03-31|1021.49
#2014-04-01|1025.71
#2014-04-02|1030.45
#2014-04-03|1026.14
#2014-04-04|1031.49
#2014-04-07|1037.26
#2014-04-08|1046.40
#2014-04-09|1049.15
#2014-04-10|1052.21
#2014-04-11|1046.07
#2014-04-14|1043.44
#2014-04-15|1028.30
#2014-04-16|1029.93
#2014-04-17|1039.67
#2014-04-18|1039.96
#2014-04-21|1040.33
#2014-04-22|1037.75
#2014-04-23|1031.75
#2014-04-24|1032.41
#2014-04-25|1023.15
#2014-04-28|1022.33
#2014-04-29|1031.15
#2014-04-30|1029.38
#2014-05-01|1030.20
#2014-05-02|1037.92
#2014-05-05|1035.32
#2014-05-06|1038.17
#2014-05-07|1037.20
#2014-05-08|1042.40
#2014-05-09|1044.21
#2014-05-12|1051.25
#2014-05-13|1054.79
#2014-05-14|1065.51
#2014-05-15|1061.71
#2014-05-16|1066.55
#2014-05-19|1072.87
#2014-05-20|1063.91
#2014-05-21|1063.09
#2014-05-22|1075.56
#2014-05-23|1079.89
#2014-05-26|1076.63
#2014-05-27|1068.65
#2014-05-28|1076.74
#2014-05-29|1077.95
#2014-05-30|1068.80
#2014-06-02|1070.73
#2014-06-03|1075.95
#2014-06-04|1071.32
#2014-06-05|1077.15
#2014-06-06|1088.73
#2014-06-09|1096.23
#2014-06-10|1103.21
#2014-06-11|1103.77
#2014-06-12|1101.96
#2014-06-13|1099.70
#2014-06-16|1096.72
#2014-06-17|1091.91
#2014-06-18|1090.01
#2014-06-19|1096.26
#2014-06-20|1090.67
#2014-06-23|1089.39
#2014-06-24|1096.09
#2014-06-25|1088.32
#2014-06-26|1090.21
#2014-06-27|1089.19
#2014-06-30|1093.15
#2014-07-01|1092.91
#2014-07-02|1100.66
#2014-07-03|1100.93
#2014-07-04|1104.55
#2014-07-07|1107.61
#2014-07-08|1108.69
#2014-07-09|1105.66
#2014-07-10|1110.02
#2014-07-11|1105.98
#2014-07-14|1114.94
#2014-07-15|1117.53
#2014-07-16|1117.83
#2014-07-17|1114.98
#2014-07-18|1119.48
#2014-07-21|1122.09
#2014-07-22|1133.82
#2014-07-23|1141.15
#2014-07-24|1147.83
#2014-07-25|1147.21
#2014-07-28|1152.69
#2014-07-29|1153.18
#2014-07-30|1150.67
#2014-07-31|1141.32
#2014-08-01|1136.01
#2014-08-04|1143.15
#2014-08-05|1136.96
#2014-08-06|1128.50
#2014-08-07|1123.74
#2014-08-08|1115.92
#2014-08-11|1134.95
#2014-08-12|1139.32
#2014-08-13|1144.78
#2014-08-14|1149.31
#2014-08-15|1149.54
#2014-08-18|1151.97
#2014-08-19|1160.99
#2014-08-20|1159.52
#2014-08-21|1158.28
#2014-08-22|1159.89
#2014-08-25|1164.16
#2014-08-26|1166.74
#2014-08-27|1173.96
#2014-08-28|1166.83
#2014-08-29|1168.01
#2014-09-01|1170.79
#2014-09-02|1170.10
#2014-09-03|1189.20
#2014-09-04|1188.40
#2014-09-05|1188.08
#2014-09-08|1185.62
#2014-09-09|1174.85
#2014-09-10|1160.98
#2014-09-11|1154.92
#2014-09-12|1144.61
#2014-09-15|1137.23
#2014-09-16|1137.82
#2014-09-17|1146.10
#2014-09-18|1141.60
#2014-09-19|1139.00
#2014-09-22|1127.32
#2014-09-23|1120.41
#2014-09-24|1121.14
#2014-09-25|1108.32
#2014-09-26|1106.57
#2014-09-29|1088.93
#2014-09-30|1081.70
#2014-10-01|1073.16
#2014-10-02|1070.96
#2014-10-03|1075.08
#2014-10-06|1091.06
#2014-10-07|1092.98
#2014-10-08|1084.90
#2014-10-09|1099.94
#2014-10-10|1080.41
#2014-10-13|1089.57
#2014-10-14|1089.26
#2014-10-15|1078.07
#2014-10-16|1062.95
#2014-10-17|1076.58
#2014-10-20|1080.17
#2014-10-21|1078.47
#2014-10-22|1086.74
#2014-10-23|1078.48
#2014-10-24|1082.78
#2014-10-27|1075.97
#2014-10-28|1099.09
#2014-10-29|1109.65
#2014-10-30|1116.10
#2014-10-31|1124.52
#2014-11-03|1118.35
#2014-11-04|1119.49
#2014-11-05|1110.96
#2014-11-06|1100.82
#2014-11-07|1097.09
#2014-11-10|1102.13
#2014-11-11|1103.12
#2014-11-12|1108.17
#2014-11-13|1104.90
#2014-11-14|1102.11
#2014-11-17|1098.07
#2014-11-18|1101.06
#2014-11-19|1105.57
#2014-11-20|1104.69
#2014-11-21|1122.06
#2014-11-24|1131.91
#2014-11-25|1132.31
#2014-11-26|1142.02
#2014-11-27|1141.60
#2014-11-28|1141.59
#2014-12-01|1118.24
#2014-12-02|1123.73
#2014-12-03|1126.08
#2014-12-04|1130.72
#2014-12-05|1132.60
#2014-12-08|1130.52
#2014-12-09|1114.51
#2014-12-10|1109.04
#2014-12-11|1098.33
#2014-12-12|1087.36
#2014-12-15|1073.64
#2014-12-16|1058.31
#2014-12-17|1072.47
#2014-12-18|1088.00
#2014-12-19|1093.93
#2014-12-22|1108.11
#2014-12-23|1102.83
#2014-12-24|1098.66
#2014-12-25|1097.87
#2014-12-26|1100.14
#2014-12-29|1112.97
#2014-12-30|1110.82
#2014-12-31|1116.46
#2015-01-01|1116.53
#2015-01-02|1117.80
#2015-01-05|1104.33
#2015-01-06|1094.71
#2015-01-07|1100.16
#2015-01-08|1114.63
#2015-01-09|1117.11
#2015-01-12|1108.35
#2015-01-13|1112.19
#2015-01-14|1111.64
#2015-01-15|1119.14
#2015-01-16|1115.70
#2015-01-19|1098.20
#2015-01-20|1108.42
#2015-01-21|1129.60
#2015-01-22|1138.75
#2015-01-23|1148.73
#2015-01-26|1147.51
#2015-01-27|1149.30
#2015-01-28|1142.49
#2015-01-29|1128.15
#2015-01-30|1113.64
#2015-02-02|1111.86
#2015-02-03|1123.38
#2015-02-04|1125.85
#2015-02-05|1127.61
#2015-02-06|1121.25
#2015-02-09|1113.19
#2015-02-10|1109.30
#2015-02-11|1102.19
#2015-02-12|1114.63
#2015-02-13|1129.77
#2015-02-16|1128.19
#2015-02-17|1126.68
#2015-02-18|1128.80
#2015-02-19|1129.20
#2015-02-20|1127.19
#2015-02-23|1126.71
#2015-02-24|1132.31
#2015-02-25|1136.64
#2015-02-26|1139.04
#2015-02-27|1136.57
#2015-03-02|1134.12
#2015-03-03|1127.42
#2015-03-04|1112.44
#2015-03-05|1108.38
#2015-03-06|1102.15
#2015-03-09|1091.28
#2015-03-10|1073.96
#2015-03-11|1073.62
#2015-03-12|1083.45
#2015-03-13|1073.73
#2015-03-16|1079.39
#2015-03-17|1089.09
#2015-03-18|1098.87
#2015-03-19|1105.31
#2015-03-20|1111.86
#2015-03-23|1119.73
#2015-03-24|1117.45
#2015-03-25|1113.45
#2015-03-26|1102.35
#2015-03-27|1096.99
#2015-03-30|1114.15
#2015-03-31|1119.45
#2015-04-01|1133.78
#2015-04-02|1142.75
#2015-04-03|1151.94
#2015-04-06|1156.28
#2015-04-07|1154.46
#2015-04-08|1171.04
#2015-04-09|1182.03
#2015-04-10|1189.67
#2015-04-13|1204.82
#2015-04-14|1201.30
#2015-04-15|1207.68
#2015-04-16|1223.22
#2015-04-17|1210.84
#2015-04-20|1196.62
#2015-04-21|1211.06
#2015-04-22|1218.18
#2015-04-23|1221.94
#2015-04-24|1228.05
#2015-04-27|1231.97
#2015-04-28|1239.69
#2015-04-29|1233.32
#2015-04-30|1222.77
#2015-05-01|1220.77
#2015-05-04|1223.45
#2015-05-05|1215.61
#2015-05-06|1205.38
#2015-05-07|1185.92
#2015-05-08|1205.29
#2015-05-11|1207.52
#2015-05-12|1196.42
#2015-05-13|1201.55
#2015-05-14|1201.35
#2015-05-15|1213.47
#2015-05-18|1209.80
#2015-05-19|1212.60
#2015-05-20|1211.43
#2015-05-21|1205.57
#2015-05-22|1214.43
#2015-05-25|1206.83
#2015-05-26|1206.60
#2015-05-27|1199.80
#2015-05-28|1182.25
#2015-05-29|1176.42
#2015-06-01|1177.21
#2015-06-02|1173.21
#2015-06-03|1166.84
#2015-06-04|1162.55
#2015-06-05|1151.55
#2015-06-08|1153.36
#2015-06-09|1145.07
#2015-06-10|1152.10
#2015-06-11|1151.21
#2015-06-12|1157.09
#2015-06-15|1143.56
#2015-06-16|1137.95
#2015-06-17|1142.07
#2015-06-18|1149.79
#2015-06-19|1144.90
#2015-06-22|1161.65
#2015-06-23|1170.20
#2015-06-24|1172.01
#2015-06-25|1168.37
#2015-06-26|1156.72
#2015-06-29|1132.68
#2015-06-30|1149.54
#2015-07-01|1148.69
#2015-07-02|1146.04
#2015-07-03|1139.36
#2015-07-06|1115.43
#2015-07-07|1098.66
#2015-07-08|1063.39
#2015-07-09|1079.91
#2015-07-10|1103.90
#2015-07-13|1117.57
#2015-07-14|1115.61
#2015-07-15|1108.42
#2015-07-16|1114.95
#2015-07-17|1114.60
#2015-07-20|1106.45
#2015-07-21|1108.34
#2015-07-22|1099.99
#2015-07-23|1093.37
#2015-07-24|1079.79
#2015-07-27|1057.22
#2015-07-28|1053.05
#2015-07-29|1062.07
#2015-07-30|1055.79
#2015-07-31|1063.81
#2015-08-03|1056.82
#2015-08-04|1060.80
#2015-08-05|1058.31
#2015-08-06|1052.18
#2015-08-07|1054.49
#2015-08-10|1057.78
#2015-08-11|1046.98
#2015-08-12|1018.98
#2015-08-13|1018.41
#2015-08-14|1020.72
#2015-08-17|1009.90
#2015-08-18| 998.57
#2015-08-19| 987.67
#2015-08-20| 976.44
#2015-08-21| 956.87
#2015-08-24| 908.57
#2015-08-25| 921.98
#2015-08-26| 919.58
#2015-08-27| 952.81
#2015-08-28| 951.56
#2015-08-31| 947.51
#2015-09-01| 925.96
#2015-09-02| 916.95
#2015-09-03| 921.58
#2015-09-04| 905.01
#2015-09-07| 892.66
#2015-09-08| 910.96
#2015-09-09| 935.33
#2015-09-10| 926.85
#2015-09-11| 926.37
#2015-09-14| 935.04
#2015-09-15| 936.48
#2015-09-16| 952.93
#2015-09-17| 959.02
#2015-09-18| 959.57
#2015-09-21| 946.16
#2015-09-22| 933.02
#2015-09-23| 915.95
#2015-09-24| 907.92
#2015-09-25| 912.51
#2015-09-28| 903.05
#2015-09-29| 897.74
#2015-09-30| 910.07
#2015-10-01| 911.92
#2015-10-02| 922.44
#2015-10-05| 946.60
#2015-10-06| 953.87
#2015-10-07| 983.36
#2015-10-08| 979.05
#2015-10-09| 997.04
#2015-10-12|1001.74
#2015-10-13| 985.57
#2015-10-14| 981.42
#2015-10-15| 996.44
#2015-10-16| 999.14
#2015-10-19|1001.95
#2015-10-20| 998.86
#2015-10-21| 992.18
#2015-10-22| 993.85
#2015-10-23|1005.81
#2015-10-26|1005.12
#2015-10-27| 998.68
#2015-10-28| 992.13
#2015-10-29| 973.55
#2015-10-30| 975.00
#2015-11-02| 974.56
#2015-11-03| 984.60
#2015-11-04| 996.31
#2015-11-05| 995.31
#2015-11-06| 982.75
#2015-11-09| 972.63
#2015-11-10| 962.78
#2015-11-11| 963.73
#2015-11-12| 964.94
#2015-11-13| 952.16
#2015-11-16| 945.85
#2015-11-17| 956.77
#2015-11-18| 955.31
#2015-11-19| 972.18
#2015-11-20| 980.19
#2015-11-23| 974.84
#2015-11-24| 970.76
#2015-11-25| 965.15
#2015-11-26| 964.99
#2015-11-27| 951.55
#2015-11-30| 939.56
#2015-12-01| 951.62
#2015-12-02| 950.60
#2015-12-03| 949.76
#2015-12-04| 939.40
#2015-12-07| 935.96
#2015-12-08| 921.43
#2015-12-09| 923.02
#2015-12-10| 909.52
#2015-12-11| 886.79
#2015-12-14| 888.55
#2015-12-15| 898.21
#2015-12-16| 908.56
#2015-12-17| 925.07
#2015-12-18| 915.11
#2015-12-21| 917.93
#2015-12-22| 918.85
#2015-12-23| 929.84
#2015-12-24| 931.33
#2015-12-25| 931.55
#2015-12-28| 928.58
#2015-12-29| 929.85
#2015-12-30| 918.32
#2015-12-31| 921.77
#2016-01-01| 922.23
#2016-01-04| 889.69
#2016-01-05| 889.95
#2016-01-06| 880.25
#2016-01-07| 856.93
#2016-01-08| 857.93
#2016-01-11| 835.30
#2016-01-12| 834.53
#2016-01-13| 841.76
#2016-01-14| 833.88
#2016-01-15| 811.87
#2016-01-18| 803.96
#2016-01-19| 815.44
#2016-01-20| 792.18
#2016-01-21| 783.67
#2016-01-22| 806.27
#2016-01-25| 810.28
#2016-01-26| 801.07
#2016-01-27| 808.24
#2016-01-28| 816.61
#2016-01-29| 842.55
#2016-02-01| 840.65
#2016-02-02| 821.67
#2016-02-03| 815.86
#2016-02-04| 835.77
#2016-02-05| 840.70
#2016-02-08| 835.09
#2016-02-09| 830.29
#2016-02-10| 831.33
#2016-02-11| 810.87
#2016-02-12| 805.77
#2016-02-15| 824.92
#2016-02-16| 830.07
#2016-02-17| 832.84
#2016-02-18| 844.07
#2016-02-19| 837.49
#2016-02-22| 849.71
#2016-02-23| 843.02
#2016-02-24| 833.15
#2016-02-25| 829.30
#2016-02-26| 836.06
#2016-02-29| 836.13
#2016-03-01| 851.92
#2016-03-02| 874.81
#2016-03-03| 889.71
#2016-03-04| 907.78
#2016-03-07| 914.03
#2016-03-08| 906.09
#2016-03-09| 907.33
#2016-03-10| 910.42
#2016-03-11| 921.53
#2016-03-14| 924.99
#2016-03-15| 906.77
#2016-03-16| 904.34
#2016-03-17| 939.60
#2016-03-18| 950.32
#2016-03-21| 954.69
#2016-03-22| 952.23
#2016-03-23| 942.06
#2016-03-24| 930.22
#2016-03-25| 929.57
#2016-03-28| 930.78
#2016-03-29| 931.55
#2016-03-30| 957.01
#2016-03-31| 958.43
#2016-04-01| 949.00
#2016-04-04| 947.63
#2016-04-05| 930.41
#2016-04-06| 921.38
#2016-04-07| 919.98
#2016-04-08| 933.97
#2016-04-11| 944.84
#2016-04-12| 952.05
#2016-04-13| 970.16
#2016-04-14| 971.56
#2016-04-15| 970.65
#2016-04-18| 967.41
#2016-04-19| 978.37
#2016-04-20| 976.52
#2016-04-21| 979.43
#2016-04-22| 968.83
#2016-04-25| 960.37
#2016-04-26| 967.39
#2016-04-27| 968.80
#2016-04-28| 971.63
#2016-04-29| 968.12
#2016-05-02| 962.74
#2016-05-03| 942.72
#2016-05-04| 936.73
#2016-05-05| 929.41
#2016-05-06| 923.48
#2016-05-09| 922.28
#2016-05-10| 930.48
#2016-05-11| 931.06
#2016-05-12| 929.69
#2016-05-13| 915.51
#2016-05-16| 913.44
#2016-05-17| 916.49
#2016-05-18| 909.71
#2016-05-19| 895.97
#2016-05-20| 900.19
#2016-05-23| 902.35
#2016-05-24| 904.69
#2016-05-25| 918.94
#2016-05-26| 923.96
#2016-05-27| 928.87
#2016-05-30| 930.44
#2016-05-31| 929.18
#2016-06-01| 930.13
#2016-06-02| 936.17
#2016-06-03| 946.48
#2016-06-06| 956.77
#2016-06-07| 969.85
#2016-06-08| 976.86
#2016-06-09| 971.35
#2016-06-10| 953.13
#2016-06-13| 938.99
#2016-06-14| 930.58
#2016-06-15| 936.92
#2016-06-16| 926.18
#2016-06-17| 936.97
#2016-06-20| 952.25
#2016-06-21| 956.94
#2016-06-22| 962.29
#2016-06-23| 973.39
#2016-06-24| 941.84
#2016-06-27| 930.58
#2016-06-28| 943.89
#2016-06-29| 963.95
#2016-06-30| 977.65
#2016-07-01| 979.70
#2016-07-04| 984.71
#2016-07-05| 973.02
#2016-07-06| 962.27
#2016-07-07| 969.23
#2016-07-08| 973.43
#2016-07-11| 992.87
#2016-07-12|1005.89
#2016-07-13|1007.53
#2016-07-14|1022.12
#2016-07-15|1024.45
#2016-07-18|1025.01
#2016-07-19|1022.53
#2016-07-20|1026.65
#2016-07-21|1023.42
#2016-07-22|1021.60
#2016-07-25|1022.47
#2016-07-26|1020.89
#2016-07-27|1026.33
#2016-07-28|1026.81
#2016-07-29|1027.93
#2016-08-01|1036.73
#2016-08-02|1031.52
#2016-08-03|1023.75
#2016-08-04|1033.02
#2016-08-05|1046.60
#2016-08-08|1059.33
#2016-08-09|1064.67
#2016-08-10|1066.32
#2016-08-11|1076.31
#2016-08-12|1080.90
#2016-08-15|1090.01
#2016-08-16|1086.33
#2016-08-17|1080.03
#2016-08-18|1088.57
#2016-08-19|1081.31
#2016-08-22|1076.20
#2016-08-23|1076.61
#2016-08-24|1063.43
#2016-08-25|1065.19
#2016-08-26|1070.70
#2016-08-29|1063.41
#2016-08-30|1069.06
#2016-08-31|1066.83
#2016-09-01|1066.58
#2016-09-02|1078.36
#2016-09-05|1086.06
#2016-09-06|1102.67
#2016-09-07|1106.88
#2016-09-08|1107.71
#2016-09-09|1091.44
#2016-09-12|1066.61
#2016-09-13|1059.90
#2016-09-14|1058.99
#2016-09-15|1065.93
#2016-09-16|1060.96
#2016-09-19|1076.15
#2016-09-20|1078.70
#2016-09-21|1085.50
#2016-09-22|1101.83
#2016-09-23|1093.09
#2016-09-26|1078.49
#2016-09-27|1085.09
#2016-09-28|1086.39
#2016-09-29|1082.46
#2016-09-30|1071.84
#2016-10-03|1084.65
#2016-10-04|1090.53
#2016-10-05|1090.71
#2016-10-06|1090.59
#2016-10-07|1090.63
#2016-10-10|1090.54
#2016-10-11|1075.76
#2016-10-12|1070.91
#2016-10-13|1056.21
#2016-10-14|1068.26
#2016-10-17|1065.16
#2016-10-18|1086.78
#2016-10-19|1088.08
#2016-10-20|1090.52
#2016-10-21|1089.39
#2016-10-24|1099.01
#2016-10-25|1098.94
#2016-10-26|1090.27
#2016-10-27|1087.57
#2016-10-28|1084.69
#2016-10-31|1093.70
#2016-11-01|1087.93
#2016-11-02|1076.27
#2016-11-03|1067.49
#2016-11-04|1062.66
#2016-11-07|1079.72
#2016-11-08|1090.82
#2016-11-09|1063.97
#2016-11-10|1052.75
#2016-11-11|1025.64
#2016-11-14|1019.48
#2016-11-15|1021.03
#2016-11-16|1025.10
#2016-11-17|1022.60
#2016-11-18|1020.88
#2016-11-21|1024.95
#2016-11-22|1036.46
#2016-11-23|1030.93
#2016-11-24|1027.46
#2016-11-25|1033.79
#2016-11-28|1041.83
#2016-11-29|1033.75
#2016-11-30|1041.68
#2016-12-01|1031.92
#2016-12-02|1028.18
#2016-12-05|1028.25
#2016-12-06|1038.04
#2016-12-07|1044.68
#2016-12-08|1055.20
#2016-12-09|1057.07
#2016-12-12|1045.90
#2016-12-13|1051.42
#2016-12-14|1044.11
#2016-12-15|1026.94
#2016-12-16|1026.02
#2016-12-19|1018.25
#2016-12-20|1016.26
#2016-12-21|1018.66
#2016-12-22|1009.08
#2016-12-23|1014.94
#2016-12-26|1015.87
#2016-12-27|1017.42
#2016-12-28|1030.82
#2016-12-29|1041.05
#2016-12-30|1047.83
#2017-01-02|1045.53
#2017-01-03|1052.09
#2017-01-04|1056.09
#2017-01-05|1065.26
#2017-01-06|1066.05
#2017-01-09|1064.01
#2017-01-10|1069.97
#2017-01-11|1068.01
#2017-01-12|1081.66
#2017-01-13|1080.93
#2017-01-16|1072.31
#2017-01-17|1079.40
#2017-01-18|1080.54
#2017-01-19|1077.57
#2017-01-20|1075.34
#2017-01-23|1086.79
#2017-01-24|1090.39
#2017-01-25|1095.91
#2017-01-26|1102.77
#2017-01-27|1103.46
#2017-01-30|1101.03
#2017-01-31|1099.41
#2017-02-01|1104.98
#2017-02-02|1106.38
#2017-02-03|1113.06
#2017-02-06|1119.26
#2017-02-07|1118.57
#2017-02-08|1125.79
#2017-02-09|1134.19
#2017-02-10|1140.03
#2017-02-13|1148.52
#2017-02-14|1145.93
#2017-02-15|1163.69
#2017-02-16|1169.07
#2017-02-17|1161.37
#2017-02-20|1163.94
#2017-02-21|1167.67
#2017-02-22|1175.25
#2017-02-23|1176.25
#2017-02-24|1165.35
#2017-02-27|1158.68
#2017-02-28|1155.12
#2017-03-01|1158.37
#2017-03-02|1155.83
#2017-03-03|1152.04
#2017-03-06|1156.87
#2017-03-07|1156.94
#2017-03-08|1152.82
#2017-03-09|1139.97
#2017-03-10|1144.65
#2017-03-13|1159.15
#2017-03-14|1163.66
#2017-03-15|1168.48
#2017-03-16|1190.93
#2017-03-17|1189.42
#2017-03-20|1194.34
#2017-03-21|1193.85
#2017-03-22|1183.70
#2017-03-23|1186.43
#2017-03-24|1190.73
#2017-03-27|1182.06
#2017-03-28|1184.60
#2017-03-29|1187.20
#2017-03-30|1186.23
#2017-03-31|1169.23
#2017-04-03|1177.33
#2017-04-04|1178.39
#2017-04-05|1177.45
#2017-04-06|1168.85
#2017-04-07|1169.68
#2017-04-10|1168.22
#2017-04-11|1167.67
#2017-04-12|1171.39
#2017-04-13|1173.76
#2017-04-14|1172.71
#2017-04-17|1178.50
#2017-04-18|1174.14
#2017-04-19|1165.57
#2017-04-20|1169.74
#2017-04-21|1171.14
#2017-04-24|1185.02
#2017-04-25|1197.91
#2017-04-26|1199.82
#2017-04-27|1196.53
#2017-04-28|1194.89
#2017-05-01|1196.67
#2017-05-02|1205.41
#2017-05-03|1202.16
#2017-05-04|1194.80
#2017-05-05|1191.01
#2017-05-08|1194.25
#2017-05-09|1198.39
#2017-05-10|1208.35
#2017-05-11|1210.93
#2017-05-12|1216.44
#2017-05-15|1229.41
#2017-05-16|1231.27
#2017-05-17|1223.21
#2017-05-18|1180.13
#2017-05-19|1192.71
#2017-05-22|1194.72
#2017-05-23|1198.47
#2017-05-24|1202.71
#2017-05-25|1214.49
#2017-05-26|1221.75
#2017-05-29|1220.43
#2017-05-30|1220.98
#2017-05-31|1216.80
#2017-06-01|1219.65
#2017-06-02|1227.65
#2017-06-05|1229.76
#2017-06-06|1227.84
#2017-06-07|1231.00
#2017-06-08|1229.70
#2017-06-09|1225.94
#2017-06-12|1219.20
#2017-06-13|1222.27
#2017-06-14|1228.91
#2017-06-15|1216.76
#2017-06-16|1219.12
#2017-06-19|1228.78
#2017-06-20|1219.58
#2017-06-21|1216.61
#2017-06-22|1218.18
#2017-06-23|1219.04
#2017-06-26|1233.70
#2017-06-27|1227.75
#2017-06-28|1224.93
#2017-06-29|1230.70
#2017-06-30|1228.15
#2017-07-03|1235.61
#2017-07-04|1231.69
#2017-07-05|1233.58
#2017-07-06|1232.42
#2017-07-07|1227.76
#2017-07-10|1234.61
#2017-07-11|1246.33
#2017-07-12|1263.57
#2017-07-13|1275.98
#2017-07-14|1282.95
#2017-07-17|1289.98
#2017-07-18|1288.00
#2017-07-19|1293.05
#2017-07-20|1294.69
#2017-07-21|1292.50
#2017-07-24|1294.96
#2017-07-25|1292.97
#2017-07-26|1297.91
#2017-07-27|1309.73
#2017-07-28|1306.20
#2017-07-31|1311.40
#2017-08-01|1319.89
#2017-08-02|1323.38
#2017-08-03|1317.92
#2017-08-04|1319.83
#2017-08-07|1326.51
#2017-08-08|1329.59
#2017-08-09|1318.19
#2017-08-10|1301.09
#2017-08-11|1288.14
#2017-08-14|1300.94
#2017-08-15|1300.70
#2017-08-16|1310.81
#2017-08-17|1307.97
#2017-08-18|1301.34
#2017-08-21|1307.47
#2017-08-22|1320.32
#2017-08-23|1324.83
#2017-08-24|1335.60
#2017-08-25|1346.96
#2017-08-28|1351.54
#2017-08-29|1347.30
#2017-08-30|1352.39
#2017-08-31|1348.80
#2017-09-01|1353.48
#2017-09-04|1345.71
#2017-09-05|1350.34
#2017-09-06|1350.08
#2017-09-07|1356.62
#2017-09-08|1357.45
#2017-09-11|1369.61
#2017-09-12|1367.48
#2017-09-13|1361.07
#2017-09-14|1360.27
#2017-09-15|1365.49
#2017-09-18|1376.63
#2017-09-19|1372.32
#2017-09-20|1373.79
#2017-09-21|1368.30
#2017-09-22|1362.13
#2017-09-25|1336.81
#2017-09-26|1331.33
#2017-09-27|1324.18
#2017-09-28|1317.42
#2017-09-29|1328.47
#2017-10-02|1329.07
#2017-10-03|1353.48
#2017-10-04|1362.46
#2017-10-05|1362.90
#2017-10-06|1360.32
#2017-10-09|1353.22
#2017-10-10|1365.92
#2017-10-11|1363.79
#2017-10-12|1373.82
#2017-10-13|1378.26
#2017-10-16|1381.87
#2017-10-17|1374.69
#2017-10-18|1374.42
#2017-10-19|1361.31
#2017-10-20|1364.79
#2017-10-23|1357.03
#2017-10-24|1352.80
#2017-10-25|1358.04
#2017-10-26|1347.82
#2017-10-27|1353.26
#2017-10-30|1353.95
#2017-10-31|1349.92
#2017-11-01|1361.00
#2017-11-02|1359.83
#2017-11-03|1356.06
#2017-11-06|1354.04
#2017-11-07|1348.99
#2017-11-08|1354.21
#2017-11-09|1354.22
#2017-11-10|1347.19
#2017-11-13|1342.22
#2017-11-14|1335.94
#2017-11-15|1326.91
#2017-11-16|1343.68
#2017-11-17|1358.97
#2017-11-20|1354.60
#2017-11-21|1375.72
#2017-11-22|1383.53
#2017-11-23|1374.11
#2017-11-24|1379.16
#2017-11-27|1376.06
#2017-11-28|1374.69
#2017-11-29|1372.19
#2017-11-30|1354.50
#2017-12-01|1352.47
#2017-12-04|1360.94
#2017-12-05|1363.12
#2017-12-06|1345.22
#2017-12-07|1339.46
#2017-12-08|1351.34
#2017-12-11|1360.12
#2017-12-12|1352.71
#2017-12-13|1360.40
#2017-12-14|1368.21
#2017-12-15|1366.52
#2017-12-18|1384.29
#2017-12-19|1390.91
#2017-12-20|1388.25
#2017-12-21|1394.18
#2017-12-22|1397.76
#2017-12-25|1398.13
#2017-12-26|1398.66
#2017-12-27|1405.32
#2017-12-28|1414.61
#2017-12-29|1419.93
#2018-01-01|1417.94
#2018-01-02|1441.55
#2018-01-03|1443.84
#2018-01-04|1457.49
#2018-01-05|1465.48
#2018-01-08|1471.73
#2018-01-09|1467.98
#2018-01-10|1466.55
#2018-01-11|1470.95
#2018-01-12|1482.29
#2018-01-15|1492.14
#2018-01-16|1503.85
#2018-01-17|1516.12
#2018-01-18|1528.70
#2018-01-19|1536.69
#2018-01-22|1547.36
#2018-01-23|1566.65
#2018-01-24|1585.97
#2018-01-25|1582.64
#2018-01-26|1605.99
#2018-01-29|1591.00
#2018-01-30|1570.67
#2018-01-31|1583.71
#2018-02-01|1579.62
#2018-02-02|1560.44
#2018-02-05|1538.34
#2018-02-06|1492.16
#2018-02-07|1488.75
#2018-02-08|1481.40
#2018-02-09|1451.37
#2018-02-12|1460.59
#2018-02-13|1469.09
#2018-02-14|1492.93
#2018-02-15|1519.97
#2018-02-16|1517.96
#2018-02-19|1515.17
#2018-02-20|1502.46
#2018-02-21|1522.30
#2018-02-22|1511.59
#2018-02-23|1531.17
#2018-02-26|1535.73
#2018-02-27|1519.93
#2018-02-28|1498.77
#2018-03-01|1497.18
#2018-03-02|1486.08
#2018-03-05|1479.68
#2018-03-06|1495.85
#2018-03-07|1484.35
#2018-03-08|1488.16
#2018-03-09|1497.53
#2018-03-12|1518.41
#2018-03-13|1521.61
#2018-03-14|1514.16
#2018-03-15|1510.24
#2018-03-16|1505.68
#2018-03-19|1496.71
#2018-03-20|1494.78
#2018-03-21|1495.84
#2018-03-22|1487.47
#2018-03-23|1466.02
#2018-03-26|1477.85
#2018-03-27|1482.79
#2018-03-28|1461.90
#2018-03-29|1468.67
#2018-03-30|1469.39
#2018-04-02|1470.82
#2018-04-03|1473.15
#2018-04-04|1447.68
#2018-04-05|1460.38
#2018-04-06|1458.96
#2018-04-09|1461.22
#2018-04-10|1477.45
#2018-04-11|1480.94
#2018-04-12|1483.39
#2018-04-13|1476.30
#2018-04-16|1462.22
#2018-04-17|1460.05
#2018-04-18|1474.49
#2018-04-19|1480.61
#2018-04-20|1463.04
#2018-04-23|1452.09
#2018-04-24|1456.91
#2018-04-25|1437.02
#2018-04-26|1437.05
#2018-04-27|1446.95
#2018-04-30|1458.90
#2018-05-01|1455.51
#2018-05-02|1442.04
#2018-05-03|1420.98
#2018-05-04|1413.66
#2018-05-07|1412.23
#2018-05-08|1416.32
#2018-05-09|1420.02
#2018-05-10|1430.57
#2018-05-11|1439.58
#2018-05-14|1443.89
#2018-05-15|1421.43
#2018-05-16|1424.76
#2018-05-17|1404.10
#2018-05-18|1395.13
#2018-05-21|1391.78
#2018-05-22|1403.27
#2018-05-23|1384.50
#2018-05-24|1390.44
#2018-05-25|1394.90
#2018-05-28|1396.82
#2018-05-29|1380.16
#2018-05-30|1367.78
#2018-05-31|1379.72
#2018-06-01|1386.43
#2018-06-04|1402.26
#2018-06-05|1394.67
#2018-06-06|1394.54
#2018-06-07|1395.84
#2018-06-08|1380.13
#2018-06-11|1380.88
#2018-06-12|1380.42
#2018-06-13|1370.92
#2018-06-14|1359.57
#2018-06-15|1347.19
#2018-06-18|1338.38
#2018-06-19|1321.13
#2018-06-20|1328.58
#2018-06-21|1313.10
#2018-06-22|1323.60
#2018-06-25|1308.04
#2018-06-26|1302.57
#2018-06-27|1278.98
#2018-06-28|1272.01
#2018-06-29|1297.49
#2018-07-02|1288.40
#2018-07-03|1285.43
#2018-07-04|1288.30
#2018-07-05|1288.51
#2018-07-06|1288.90
#2018-07-09|1307.53
#2018-07-10|1311.69
#2018-07-11|1298.81
#2018-07-12|1313.13
#2018-07-13|1315.14
#2018-07-16|1308.02
#2018-07-17|1312.81
#2018-07-18|1311.32
#2018-07-19|1303.24
#2018-07-20|1325.39
#2018-07-23|1328.84
#2018-07-24|1346.84
#2018-07-25|1360.13
#2018-07-26|1361.05
#2018-07-27|1366.36
#2018-07-30|1369.63
#2018-07-31|1363.16
#2018-08-01|1361.79
#2018-08-02|1340.77
#2018-08-03|1354.08
#2018-08-06|1352.26
#2018-08-07|1362.06
#2018-08-08|1361.22
#2018-08-09|1363.25
#2018-08-10|1341.49
#2018-08-13|1314.80
#2018-08-14|1319.97
#2018-08-15|1300.36
#2018-08-16|1298.97
#2018-08-17|1294.02
#2018-08-20|1306.98
#2018-08-21|1315.10
#2018-08-22|1322.05
#2018-08-23|1317.74
#2018-08-24|1315.30
#2018-08-27|1339.85
#2018-08-28|1338.51
#2018-08-29|1333.62
#2018-08-30|1314.86
#2018-08-31|1314.40
#2018-09-03|1304.93
#2018-09-04|1292.46
#2018-09-05|1273.09
#2018-09-06|1275.17
#2018-09-07|1279.92
#2018-09-10|1264.29
#2018-09-11|1247.87
#2018-09-12|1247.31
#2018-09-13|1265.71
#2018-09-14|1277.37
#2018-09-17|1266.36
#2018-09-18|1270.32
#2018-09-19|1281.36
#2018-09-20|1286.49
#2018-09-21|1306.79
#2018-09-24|1285.63
#2018-09-25|1283.38
#2018-09-26|1292.33
#2018-09-27|1295.85
#2018-09-28|1292.76
#2018-10-01|1290.71
#2018-10-02|1282.13
#2018-10-03|1288.21
#2018-10-04|1265.77
#2018-10-05|1254.87
#2018-10-08|1258.07
#2018-10-09|1260.62
#2018-10-10|1261.77
#2018-10-11|1228.87
#2018-10-12|1251.32
#2018-10-15|1245.15
#2018-10-16|1262.59
#2018-10-17|1258.86
#2018-10-18|1248.50
#2018-10-19|1250.38
#2018-10-22|1264.81
#2018-10-23|1247.27
#2018-10-24|1243.95
#2018-10-25|1245.39
#2018-10-26|1238.79
#2018-10-29|1236.58
#2018-10-30|1238.46
#2018-10-31|1249.00
#2018-11-01|1270.46
#2018-11-02|1303.32
#2018-11-05|1299.29
#2018-11-06|1297.38
#2018-11-07|1304.86
#2018-11-08|1300.40
#2018-11-09|1287.59
#2018-11-12|1276.17
#2018-11-13|1277.55
#2018-11-14|1282.92
#2018-11-15|1292.66
#2018-11-16|1308.16
#2018-11-19|1314.93
#2018-11-20|1300.32
#2018-11-21|1302.42
#2018-11-22|1299.37
#2018-11-23|1294.49
#2018-11-26|1298.15
#2018-11-27|1298.63
#2018-11-28|1316.83
#2018-11-29|1331.49
#2018-11-30|1325.93
#2018-12-03|1343.38
#2018-12-04|1341.88
#2018-12-05|1330.80
#2018-12-06|1306.24
#2018-12-07|1307.34
#2018-12-10|1279.49
#2018-12-11|1278.84
#2018-12-12|1300.94
#2018-12-13|1312.75
#2018-12-14|1301.22
#2018-12-17|1294.97
#2018-12-18|1295.14
#2018-12-19|1305.95
#2018-12-20|1299.94
#2018-12-21|1288.97
#2018-12-24|1282.76
#2018-12-25|1280.46
#2018-12-26|1279.98
#2018-12-27|1282.07
#2018-12-28|1299.13
#2018-12-31|1307.16
#2019-01-01|1309.48
#2019-01-02|1304.44
#2019-01-03|1308.09
#2019-01-04|1324.46
#2019-01-07|1335.70
#2019-01-08|1331.14
#2019-01-09|1349.60
#2019-01-10|1353.28
#2019-01-11|1354.27
#2019-01-14|1347.97
#2019-01-15|1357.96
#2019-01-16|1361.13
#2019-01-17|1359.09
#2019-01-18|1368.82
#2019-01-21|1367.45
#2019-01-22|1362.71
#2019-01-23|1364.23
#2019-01-24|1375.81
#2019-01-25|1385.30
#2019-01-28|1381.75
#2019-01-29|1383.31
#2019-01-30|1386.31
#2019-01-31|1412.93
#2019-02-01|1414.15
#2019-02-04|1412.77
#2019-02-05|1412.43
#2019-02-06|1403.52
#2019-02-07|1400.04
#2019-02-08|1397.12
#2019-02-11|1391.30
#2019-02-12|1396.85
#2019-02-13|1394.21
#2019-02-14|1393.61
#2019-02-15|1381.84
#2019-02-18|1386.40
#2019-02-19|1390.90
#2019-02-20|1400.77
#2019-02-21|1405.73
#2019-02-22|1414.27
#2019-02-25|1432.06
#2019-02-26|1423.47
#2019-02-27|1414.60
#2019-02-28|1403.47
#2019-03-01|1406.14
#2019-03-04|1409.51
#2019-03-05|1413.34
#2019-03-06|1413.04
#2019-03-07|1402.68
#2019-03-08|1387.84
#2019-03-11|1400.63
#2019-03-12|1416.81
#2019-03-13|1422.19
#2019-03-14|1419.15
#2019-03-15|1433.12
#2019-03-18|1450.37
#2019-03-19|1449.65
#2019-03-20|1444.73
#2019-03-21|1439.11
#2019-03-22|1420.18
#2019-03-25|1407.28
#2019-03-26|1412.73
#2019-03-27|1400.76
#2019-03-28|1408.51
#2019-03-29|1424.95
#2019-04-01|1441.56
#2019-04-02|1441.60
#2019-04-03|1450.74
#2019-04-04|1452.34
#2019-04-05|1458.70
#2019-04-08|1458.44
#2019-04-09|1463.91
#2019-04-10|1462.66
#2019-04-11|1451.36
#2019-04-12|1452.21
#2019-04-15|1450.80
#2019-04-16|1462.55
#2019-04-17|1461.99
#2019-04-18|1458.37
#2019-04-19|1458.79
#2019-04-22|1451.42
#2019-04-23|1446.74
#2019-04-24|1444.52
#2019-04-25|1435.07
#2019-04-26|1443.82
#2019-04-29|1447.76
#2019-04-30|1444.66
#2019-05-01|1446.55
#2019-05-02|1446.21
#2019-05-03|1452.30
#2019-05-06|1422.29
#2019-05-07|1415.32
#2019-05-08|1407.38
#2019-05-09|1380.51
#2019-05-10|1390.61
#2019-05-13|1375.85
#2019-05-14|1369.61
#2019-05-15|1365.49
#2019-05-16|1364.54
#2019-05-17|1356.31
#2019-05-20|1372.62
#2019-05-21|1380.35
#2019-05-22|1383.87
#2019-05-23|1370.30
#2019-05-24|1380.35
#2019-05-27|1388.92
#2019-05-28|1387.75
#2019-05-29|1391.06
#2019-05-30|1407.84
#2019-05-31|1412.64
#2019-06-03|1420.15
#2019-06-04|1416.69
#2019-06-05|1415.05
#2019-06-06|1412.19
#2019-06-07|1418.88
#2019-06-10|1430.63
#2019-06-11|1441.93
#2019-06-12|1431.71
#2019-06-13|1428.53
#2019-06-14|1418.62
#2019-06-17|1412.20
#2019-06-18|1429.15
#2019-06-19|1446.02
#2019-06-20|1468.40
#2019-06-21|1469.43
#2019-06-24|1472.16
#2019-06-25|1463.35
#2019-06-26|1469.86
#2019-06-27|1477.76
#2019-06-28|1478.58
#2019-07-01|1487.82
#2019-07-02|1489.84
#2019-07-03|1492.01
#2019-07-04|1501.63
#2019-07-05|1499.68
#2019-07-08|1482.63
#2019-07-09|1476.12
#2019-07-10|1481.34
#2019-07-11|1490.14
#2019-07-12|1484.84
#2019-07-15|1488.43
#2019-07-16|1490.78
#2019-07-17|1488.12
#2019-07-18|1490.36
#2019-07-19|1488.67
#2019-07-22|1475.56
#2019-07-23|1469.74
#2019-07-24|1469.20
#2019-07-25|1464.07
#2019-07-26|1459.08
#2019-07-29|1454.96
#2019-07-30|1446.30
#2019-07-31|1436.25
#2019-08-01|1416.67
#2019-08-02|1394.24
#2019-08-05|1357.46
#2019-08-06|1358.40
#2019-08-07|1360.42
#2019-08-08|1373.37
#2019-08-09|1372.00
#2019-08-12|1361.20
#2019-08-13|1345.44
#2019-08-14|1337.44
#2019-08-15|1338.54
#2019-08-16|1348.76
#2019-08-19|1353.15
#2019-08-20|1346.34
#2019-08-21|1351.34
#2019-08-22|1338.16
#2019-08-23|1338.16
#2019-08-26|1330.96
#2019-08-27|1332.79
#2019-08-28|1331.03
#2019-08-29|1329.36
#2019-08-30|1347.24
#2019-09-02|1342.56
#2019-09-03|1324.53
#2019-09-04|1349.49
#2019-09-05|1364.13
#2019-09-06|1377.85
#2019-09-09|1380.81
#2019-09-10|1379.37
#2019-09-11|1395.20
#2019-09-12|1404.85
#2019-09-13|1415.11
#2019-09-16|1403.37
#2019-09-17|1386.45
#2019-09-18|1390.96
#2019-09-19|1378.80
#2019-09-20|1393.66
#2019-09-23|1400.09
#2019-09-24|1391.21
#2019-09-25|1380.70
#2019-09-26|1393.54
#2019-09-27|1390.08
#2019-09-30|1378.80
#2019-10-01|1371.49
#2019-10-02|1361.53
#2019-10-03|1363.97
#2019-10-04|1366.01
#2019-10-07|1359.95
#2019-10-08|1359.68
#2019-10-09|1369.23
#2019-10-10|1370.20
#2019-10-11|1390.27
#2019-10-14|1397.53
#2019-10-15|1397.49
#2019-10-16|1405.69
#2019-10-17|1416.18
#2019-10-18|1415.12
#2019-10-21|1419.98
#2019-10-22|1433.67
#2019-10-23|1433.90
#2019-10-24|1439.15
#2019-10-25|1432.72
#2019-10-28|1443.89
#2019-10-29|1444.66
#2019-10-30|1438.19
#2019-10-31|1436.33
#2019-11-01|1447.43
#2019-11-04|1464.58
#2019-11-05|1473.89
#2019-11-06|1470.34
#2019-11-07|1475.67
#2019-11-08|1464.28
#2019-11-11|1449.61
#2019-11-12|1448.21
#2019-11-13|1426.96
#2019-11-14|1428.45
#2019-11-15|1436.05
#2019-11-18|1439.52
#2019-11-19|1446.78
#2019-11-20|1445.02
#2019-11-21|1436.98
#2019-11-22|1441.95
#2019-11-25|1443.63
#2019-11-26|1433.68
#2019-11-27|1440.91
#2019-11-28|1436.37
#2019-11-29|1425.77
#2019-12-02|1429.66
#2019-12-03|1428.62
#2019-12-04|1431.81
#2019-12-05|1433.70
#2019-12-06|1435.25
#2019-12-09|1440.97
#2019-12-10|1438.22
#2019-12-11|1448.93
#2019-12-12|1459.62
#2019-12-13|1480.65
#2019-12-16|1478.14
#2019-12-17|1494.03
#2019-12-18|1507.08
#2019-12-19|1503.71
#2019-12-20|1503.29
#2019-12-23|1507.85
#2019-12-24|1503.85
#2019-12-25|1504.24
#2019-12-26|1506.53
#2019-12-27|1517.58
#2019-12-30|1522.41
#2019-12-31|1517.09
#2020-01-01|1517.24
#2020-01-02|1537.31
#2020-01-03|1526.24
#2020-01-06|1502.87
#2020-01-07|1501.86
#2020-01-08|1491.81
#2020-01-09|1511.68
#2020-01-10|1511.40
#2020-01-13|1516.71
#2020-01-14|1517.36
#2020-01-15|1507.54
#2020-01-16|1512.00
#2020-01-17|1518.14
#2020-01-20|1502.42
#2020-01-21|1476.58
#2020-01-22|1484.85
#2020-01-23|1480.59
#2020-01-24|1480.20
#2020-01-27|1460.23
#2020-01-28|1461.99
#2020-01-29|1445.66
#2020-01-30|1421.22
#2020-01-31|1410.18
#2020-02-03|1401.68
#2020-02-04|1426.82
#2020-02-05|1438.92
#2020-02-06|1453.94
#2020-02-07|1443.59
#2020-02-10|1439.96
#2020-02-11|1455.63
#2020-02-12|1460.65
#2020-02-13|1454.34
#2020-02-14|1452.49
#2020-02-17|1453.08
#2020-02-18|1440.62
#2020-02-19|1451.50
#2020-02-20|1441.93
#2020-02-21|1431.56
#2020-02-24|1399.75
#2020-02-25|1398.13
#2020-02-26|1381.60
#2020-02-27|1372.59
#2020-02-28|1341.18
#2020-03-02|1348.23
#2020-03-03|1358.08
#2020-03-04|1358.01
#2020-03-05|1352.74
#2020-03-06|1316.83
#2020-03-09|1237.35
#2020-03-10|1257.40
#2020-03-11|1241.63
#2020-03-12|1149.63
#2020-03-13|1174.12
#2020-03-16|1084.90
#2020-03-17|1064.14
#2020-03-18|1001.39
#2020-03-19| 959.50
#2020-03-20| 997.73
#2020-03-23| 915.82
#2020-03-24| 959.29
#2020-03-25|1007.53
#2020-03-26|1038.02
#2020-03-27|1030.85
#2020-03-30|1005.46
#2020-03-31|1019.44
#2020-04-01| 992.10
#2020-04-02| 996.45
#2020-04-03| 979.14
#2020-04-06|1000.99
#2020-04-07|1036.47
#2020-04-08|1030.72
#2020-04-09|1055.49
#2020-04-10|1058.83
#2020-04-13|1050.65
#2020-04-14|1062.72
#2020-04-15|1042.33
#2020-04-16|1028.98
#2020-04-17|1055.25
#2020-04-20|1051.61
#2020-04-21|1022.89
#2020-04-22|1024.00
#2020-04-23|1028.05
#2020-04-24|1003.31
#2020-04-27|1024.54
#2020-04-28|1047.88
#2020-04-29|1075.15
#2020-04-30|1084.93
#2020-05-01|1081.37
#2020-05-04|1030.62
#2020-05-05|1034.32
#2020-05-06|1034.06
#2020-05-07|1024.52
#2020-05-08|1037.69
#2020-05-11|1036.88
#2020-05-12|1026.29
#2020-05-13|1026.41
#2020-05-14|1011.76
#2020-05-15|1007.24
#2020-05-18|1006.45
#2020-05-19|1016.28
#2020-05-20|1025.87
#2020-05-21|1033.14
#2020-05-22|1005.88
#2020-05-25|1017.26
#2020-05-26|1030.41
#2020-05-27|1044.19
#2020-05-28|1050.43
#2020-05-29|1051.01
#2020-06-01|1079.56
#2020-06-02|1109.28
#2020-06-03|1143.43
#2020-06-04|1144.45
#2020-06-05|1166.49
#2020-06-08|1177.90
#2020-06-09|1176.31
#2020-06-10|1170.66
#2020-06-11|1143.76
#2020-06-12|1134.78
#2020-06-15|1105.66
#2020-06-16|1128.39
#2020-06-17|1132.26
#2020-06-18|1134.22
#2020-06-19|1144.01
#2020-06-22|1141.63
#2020-06-23|1151.98
#2020-06-24|1135.44
#2020-06-25|1134.40
#2020-06-26|1122.81
#2020-06-29|1123.12
#2020-06-30|1117.82
#2020-07-01|1132.07
#2020-07-02|1160.03
#2020-07-03|1168.49
#2020-07-06|1209.05
#2020-07-07|1200.63
#2020-07-08|1209.95
#2020-07-09|1210.29
#2020-07-10|1194.15
#2020-07-13|1190.56
#2020-07-14|1174.94
#2020-07-15|1177.18
#2020-07-16|1170.04
#2020-07-17|1175.12
#2020-07-20|1187.43
#2020-07-21|1200.37
#2020-07-22|1194.72
#2020-07-23|1190.17
#2020-07-24|1171.65
#2020-07-27|1171.56
#2020-07-28|1173.89
#2020-07-29|1180.84
#2020-07-30|1164.67
#2020-07-31|1155.20
#2020-08-03|1137.74
#2020-08-04|1148.89
#2020-08-05|1152.73
#2020-08-06|1155.01
#2020-08-07|1146.07
#2020-08-10|1151.16
#2020-08-11|1162.07
#2020-08-12|1163.93
#2020-08-13|1165.67
#2020-08-14|1162.22
#2020-08-17|1165.19
#2020-08-18|1175.22
#2020-08-19|1171.37
#2020-08-20|1152.01
#2020-08-21|1159.69
#2020-08-24|1168.41
#2020-08-25|1170.40
#2020-08-26|1167.15
#2020-08-27|1167.62
#2020-08-28|1180.16
#2020-08-31|1153.01
#2020-09-01|1164.60
#2020-09-02|1156.40
#2020-09-03|1153.16
#2020-09-04|1148.57
#2020-09-07|1145.55
#2020-09-08|1147.09
#2020-09-09|1143.66
#2020-09-10|1136.70
#2020-09-11|1134.45
#2020-09-14|1136.33
#2020-09-15|1141.67
#2020-09-16|1144.17
#2020-09-17|1134.23
#2020-09-18|1132.78
#2020-09-21|1106.93
#2020-09-22|1099.93
#2020-09-23|1085.75
#2020-09-24|1068.35
#2020-09-25|1074.82
#2020-09-28|1088.57
#2020-09-29|1080.59
#2020-09-30|1087.38
#2020-10-01|1101.58
#2020-10-02|1101.79
#2020-10-05|1106.93
#2020-10-06|1121.53
#2020-10-07|1117.75
#2020-10-08|1130.18
#2020-10-09|1138.53
#2020-10-12|1149.90
#2020-10-13|1141.88
#2020-10-14|1148.55
#2020-10-15|1132.68
#2020-10-16|1145.11
#2020-10-19|1162.41
#2020-10-20|1166.74
#2020-10-21|1176.86
#2020-10-22|1186.09
#2020-10-23|1192.02
#2020-10-26|1188.45
#2020-10-27|1177.74
#2020-10-28|1149.53
#2020-10-29|1139.53
#2020-10-30|1125.49
#2020-11-02|1147.63
#2020-11-03|1171.39
#2020-11-04|1172.42
#2020-11-05|1202.99
#2020-11-06|1218.95
#2020-11-09|1255.90
#2020-11-10|1291.29
#2020-11-11|1311.41
#2020-11-12|1293.05
#2020-11-13|1286.21
#2020-11-16|1300.59
#2020-11-17|1319.39
#2020-11-18|1333.00
#2020-11-19|1318.47
#2020-11-20|1317.07
#2020-11-23|1320.91
#2020-11-24|1331.24
#2020-11-25|1332.04
#2020-11-26|1344.20
#2020-11-27|1351.17
#2020-11-30|1329.24
#2020-12-01|1362.47
#2020-12-02|1363.92
#2020-12-03|1366.74
#2020-12-04|1376.40
#2020-12-07|1376.10
#2020-12-08|1371.58
#2020-12-09|1379.23
#2020-12-10|1380.22
#2020-12-11|1385.72
#2020-12-14|1385.32
#2020-12-15|1388.72
#2020-12-16|1402.48
#2020-12-17|1412.04
#2020-12-18|1400.92
#2020-12-21|1370.62
#2020-12-22|1368.23
#2020-12-23|1370.14
#2020-12-24|1384.32
#2020-12-25|1385.38
#2020-12-28|1396.82
#2020-12-29|1410.93
#2020-12-30|1416.22
#2020-12-31|1418.14
#2021-01-01|1417.74
#2021-01-04|1411.40
#2021-01-05|1408.94
#2021-01-06|1412.16
#2021-01-07|1430.77
#2021-01-08|1442.97
#2021-01-11|1437.85
#2021-01-12|1455.37
#2021-01-13|1460.25
#2021-01-14|1463.13
#2021-01-15|1454.05
#2021-01-18|1448.31
#2021-01-19|1462.04
#2021-01-20|1458.81
#2021-01-21|1452.11
#2021-01-22|1417.63
#2021-01-25|1419.06
#2021-01-26|1412.58
#2021-01-27|1397.65
#2021-01-28|1390.12
#2021-01-29|1372.79
#2021-02-01|1408.90
#2021-02-02|1430.73
#2021-02-03|1439.89
#2021-02-04|1445.53
#2021-02-05|1458.30
#2021-02-08|1460.93
#2021-02-09|1464.27
#2021-02-10|1467.16
#2021-02-11|1471.66
#2021-02-12|1477.59
#2021-02-15|1491.39
#2021-02-16|1497.17
#2021-02-17|1499.12
#2021-02-18|1480.56
#2021-02-19|1478.67
#2021-02-22|1455.50
#2021-02-23|1473.98
#2021-02-24|1478.12
#2021-02-25|1480.27
#2021-02-26|1429.11
#2021-03-01|1439.67
#2021-03-02|1437.11
#2021-03-03|1472.68
#2021-03-04|1463.89
#2021-03-05|1458.56
#2021-03-08|1446.98
#2021-03-09|1454.61
#2021-03-10|1468.37
#2021-03-11|1484.09
#2021-03-12|1473.51
#2021-03-15|1474.66
#2021-03-16|1470.33
#2021-03-17|1461.61
#2021-03-18|1466.36
#2021-03-19|1458.95
#2021-03-22|1455.09
#2021-03-23|1452.87
#2021-03-24|1430.47
#2021-03-25|1425.78
#2021-03-26|1439.20
#2021-03-29|1445.41
#2021-03-30|1451.77
#2021-03-31|1439.67
#2021-04-01|1443.64
#2021-04-02|1443.60
#2021-04-05|1433.36
#2021-04-06|1434.69
#2021-04-07|1431.97
#2021-04-08|1430.55
#2021-04-09|1420.84
#2021-04-12|1403.44
#2021-04-13|1413.23
#2021-04-14|1422.75
#2021-04-15|1429.62
#2021-04-16|1436.73
#2021-04-19|1434.21
#2021-04-20|1434.10
#2021-04-21|1424.28
#2021-04-22|1429.50
#2021-04-23|1434.86
#2021-04-26|1440.39
#2021-04-27|1443.77
#2021-04-28|1465.06
#2021-04-29|1470.44
#2021-04-30|1442.78
#2021-05-03|1440.81
#2021-05-04|1426.88
#2021-05-05|1442.66
#2021-05-06|1456.04
#2021-05-07|1472.64
#2021-05-10|1486.44
#2021-05-11|1470.47
#2021-05-12|1448.96
#2021-05-13|1442.40
#2021-05-14|1456.78
#2021-05-17|1463.56
#2021-05-18|1484.21
#2021-05-19|1476.32
#2021-05-20|1471.83
#2021-05-21|1488.26
#2021-05-24|1492.65
#2021-05-25|1501.61
#2021-05-26|1511.11
#2021-05-27|1514.43
#2021-05-28|1529.23
#2021-05-31|1535.73
#2021-06-01|1540.27
#2021-06-02|1544.73
#2021-06-03|1544.73
#2021-06-04|1547.63
#2021-06-07|1547.45
#2021-06-08|1543.17
#2021-06-09|1539.26
#2021-06-10|1543.24
#2021-06-11|1536.55
#2021-06-14|1536.96
#2021-06-15|1529.68
#2021-06-16|1530.72
#2021-06-17|1513.13
#2021-06-18|1501.47
#2021-06-21|1494.46
#2021-06-22|1493.84
#2021-06-23|1499.39
#2021-06-24|1504.85
#2021-06-25|1513.68
#2021-06-28|1505.88
#2021-06-29|1496.37
#2021-06-30|1488.55
#2021-07-01|1483.10
#2021-07-02|1480.06
#2021-07-05|1485.14
#2021-07-06|1480.29
#2021-07-07|1479.74
#2021-07-08|1459.38
#2021-07-09|1459.99
#2021-07-12|1468.85
#2021-07-13|1476.16
#2021-07-14|1475.23
#2021-07-15|1487.17
#2021-07-16|1487.57
#2021-07-19|1460.49
#2021-07-20|1448.92
#2021-07-21|1449.59
#2021-07-22|1467.48
#2021-07-23|1467.21
#2021-07-26|1455.56
#2021-07-27|1447.82
#2021-07-28|1451.02
#2021-07-29|1462.08
#2021-07-30|1445.65
#2021-08-02|1458.16
#2021-08-03|1468.53
#2021-08-04|1476.13
#2021-08-05|1479.50
#2021-08-06|1473.10
#2021-08-09|1477.44
#2021-08-10|1477.25
#2021-08-11|1482.83
#2021-08-12|1475.21
#2021-08-13|1479.28
#2021-08-16|1480.76
#2021-08-17|1475.34
#2021-08-18|1482.93
#2021-08-19|1463.41
#2021-08-20|1456.36
#2021-08-23|1471.91
#2021-08-24|1493.64
#2021-08-25|1494.83
#2021-08-26|1487.90
#2021-08-27|1509.24
#2021-08-30|1522.42
#2021-08-31|1538.59
#2021-09-01|1538.07
#2021-09-02|1532.38
#2021-09-03|1533.76
#2021-09-06|1537.47
#2021-09-07|1537.91
#2021-09-08|1520.28
#2021-09-09|1522.63
#2021-09-10|1529.12
#2021-09-13|1534.53
#2021-09-14|1526.05
#2021-09-15|1523.16
#2021-09-16|1522.21
#2021-09-17|1508.06
#2021-09-20|1471.42
#2021-09-21|1479.04
#2021-09-22|1480.74
#2021-09-23|1506.44
#2021-09-24|1499.03
#2021-09-27|1503.93
#2021-09-28|1489.18
#2021-09-29|1490.81
#2021-09-30|1488.13
#2021-10-01|1491.90
#2021-10-04|1480.34
#2021-10-05|1481.02
#2021-10-06|1478.57
#2021-10-07|1492.93
#2021-10-08|1496.48
#2021-10-11|1499.75
#2021-10-12|1496.79
#2021-10-13|1503.82
#2021-10-14|1514.42
#2021-10-15|1528.67
#2021-10-18|1526.40
#2021-10-19|1525.57
#2021-10-20|1532.97
#2021-10-21|1533.07
#2021-10-22|1528.70
#2021-10-25|1539.99
#2021-10-26|1541.27
#2021-10-27|1530.76
#2021-10-28|1512.30
#2021-10-29|1499.18
#2021-11-01|1510.25
#2021-11-02|1509.38
#2021-11-03|1510.18
#2021-11-04|1509.38
#2021-11-05|1511.44
#2021-11-08|1522.83
#2021-11-09|1520.37
#2021-11-10|1515.29
#2021-11-11|1521.22
#2021-11-12|1521.71
#2021-11-15|1521.17
#2021-11-16|1513.45
#2021-11-17|1513.05
#2021-11-18|1505.76
#2021-11-19|1499.54
#2021-11-22|1482.99
#2021-11-23|1479.68
#2021-11-24|1484.03
#2021-11-25|1487.45
#2021-11-26|1439.52
#2021-11-29|1434.86
#2021-11-30|1427.04
#2021-12-01|1442.87
#2021-12-02|1461.56
#2021-12-03|1456.82
#2021-12-06|1455.69
#2021-12-07|1476.03
#2021-12-08|1488.02
#2021-12-09|1484.89
#2021-12-10|1478.83
#2021-12-13|1467.74
#2021-12-14|1456.96
#2021-12-15|1449.83
#2021-12-16|1454.68
#2021-12-17|1445.13
#2021-12-20|1418.74
#2021-12-21|1425.29
#2021-12-22|1431.58
#2021-12-23|1444.39
#2021-12-24|1444.23
#2021-12-27|1450.85
#2021-12-28|1459.89
#2021-12-29|1456.59
#2021-12-30|1460.07
#2021-12-31|1465.72
#2022-01-03|1478.15
#2022-01-04|1487.73
#2022-01-05|1502.43
#2022-01-06|1496.89
#2022-01-07|1515.15
#2022-01-10|1528.95
#2022-01-11|1545.00
#2022-01-12|1556.73
#2022-01-13|1569.69
#2022-01-14|1561.61
#2022-01-17|1556.27
#2022-01-18|1548.82
#2022-01-19|1548.05
#2022-01-20|1558.44
#2022-01-21|1551.78
#2022-01-24|1529.29
#2022-01-25|1530.95
#2022-01-26|1540.24
#2022-01-27|1539.91
#2022-01-28|1534.88
#2022-01-31|1550.29
#2022-02-01|1559.25
#2022-02-02|1565.54
#2022-02-03|1561.22
#2022-02-04|1564.76
#2022-02-07|1567.11
#2022-02-08|1579.01
#2022-02-09|1592.64
#2022-02-10|1604.85
#2022-02-11|1602.51
#2022-02-14|1570.16
#2022-02-15|1583.28
#2022-02-16|1595.44
#2022-02-17|1588.41
#2022-02-18|1589.46
#2022-02-21|1587.57
#2022-02-22|1571.34
#2022-02-23|1572.12
#2022-02-24|1504.61
#2022-02-25|1527.78
#2022-02-28|1524.98
#2022-03-01|1526.11
#2022-03-02|1499.86
#2022-03-03|1511.41
#2022-03-04|1482.01
#2022-03-07|1425.92
#2022-03-08|1416.82
#2022-03-09|1448.88
#2022-03-10|1467.92
#2022-03-11|1465.59
#2022-03-14|1471.24
#2022-03-15|1445.89
#2022-03-16|1482.09
#2022-03-17|1528.58
#2022-03-18|1538.50
#2022-03-21|1527.21
#2022-03-22|1541.00
#2022-03-23|1545.88
#2022-03-24|1544.64
#2022-03-25|1544.39
#2022-03-28|1544.03
#2022-03-29|1560.03
#2022-03-30|1576.08
#2022-03-31|1577.67
#2022-04-01|1594.77
#2022-04-04|1622.65
#2022-04-05|1606.53
#2022-04-06|1595.20
#2022-04-07|1578.64
#2022-04-08|1583.71
#2022-04-11|1571.05
#2022-04-12|1564.20
#2022-04-13|1559.75
#2022-04-14|1553.63
#2022-04-15|1552.11
#2022-04-18|1537.23
#2022-04-19|1515.68
#2022-04-20|1520.15
#2022-04-21|1527.54
#2022-04-22|1508.77
#2022-04-25|1476.74
#2022-04-26|1471.00
#2022-04-27|1455.02
#2022-04-28|1467.13
#2022-04-29|1468.16
#2022-05-02|1464.57
#2022-05-03|1461.87
#2022-05-04|1455.39
#2022-05-05|1440.93
#2022-05-06|1411.59
#2022-05-09|1386.20
#2022-05-10|1385.88
#2022-05-11|1385.80
#2022-05-12|1356.54
#2022-05-13|1361.24
#2022-05-16|1370.05
#2022-05-17|1392.54
#2022-05-18|1394.64
#2022-05-19|1377.91
#2022-05-20|1403.99
#2022-05-23|1411.33
#2022-05-24|1409.08
#2022-05-25|1407.00
#2022-05-26|1421.42
#2022-05-27|1449.23
#2022-05-30|1462.33
#2022-05-31|1469.46
#2022-06-01|1455.96
#2022-06-02|1448.80
#2022-06-03|1443.30
#2022-06-06|1444.55
#2022-06-07|1426.92
#2022-06-08|1426.96
#2022-06-09|1420.82
#2022-06-10|1393.83
#2022-06-13|1355.26
#2022-06-14|1357.60
#2022-06-15|1369.06
#2022-06-16|1357.48
#2022-06-17|1350.74
#2022-06-20|1357.89
#2022-06-21|1380.09
#2022-06-22|1360.69
#2022-06-23|1360.92
#2022-06-24|1370.36
#2022-06-27|1378.90
#2022-06-28|1374.29
#2022-06-29|1357.99
#2022-06-30|1346.74
#2022-07-01|1342.35
#2022-07-04|1342.40
#2022-07-05|1334.57
#2022-07-06|1325.86
#2022-07-07|1338.53
#2022-07-08|1344.44
#2022-07-11|1330.37
#2022-07-12|1316.94
#2022-07-13|1309.42
#2022-07-14|1289.96
#2022-07-15|1288.86
#2022-07-18|1312.34
#2022-07-19|1319.06
#2022-07-20|1324.28
#2022-07-21|1326.86
#2022-07-22|1336.26
#2022-07-25|1342.27
#2022-07-26|1344.36
#2022-07-27|1349.06
#2022-07-28|1370.37
#2022-07-29|1373.33
#2022-08-01|1379.02
#2022-08-02|1369.04
#2022-08-03|1364.33
#2022-08-04|1372.47
#2022-08-05|1387.63
#2022-08-08|1400.44
#2022-08-09|1403.10
#2022-08-10|1411.24
#2022-08-11|1428.52
#2022-08-12|1437.36
#2022-08-15|1433.08
#2022-08-16|1433.92
#2022-08-17|1437.88
#2022-08-18|1431.64
#2022-08-19|1415.93
#2022-08-22|1400.81
#2022-08-23|1403.97
#2022-08-24|1405.37
#2022-08-25|1417.09
#2022-08-26|1418.54
#2022-08-29|1402.29
#2022-08-30|1415.29
#2022-08-31|1408.30
#2022-09-01|1396.79
#2022-09-02|1401.64
#2022-09-05|1408.73
#2022-09-06|1400.48
#2022-09-07|1389.54
#2022-09-08|1399.58
#2022-09-09|1419.17
#2022-09-12|1430.92
#2022-09-13|1426.99
#2022-09-14|1415.63
#2022-09-15|1413.31
#2022-09-16|1394.41
#2022-09-19|1402.72
#2022-09-20|1414.66
#2022-09-21|1402.58
#2022-09-22|1387.88
#2022-09-23|1366.03
#2022-09-26|1331.91
#2022-09-27|1324.85
#2022-09-28|1305.38
#2022-09-29|1296.12
#2022-09-30|1316.55
#2022-10-03|1315.99
#2022-10-04|1340.58
#2022-10-05|1352.83
#2022-10-06|1353.64
#2022-10-07|1341.10
#2022-10-10|1330.97
#2022-10-11|1314.40
#2022-10-12|1315.68
#2022-10-13|1301.21
#2022-10-14|1310.12
#2022-10-17|1322.80
#2022-10-18|1333.60
#2022-10-19|1329.29
#2022-10-20|1336.66
#2022-10-21|1346.35
#2022-10-24|1325.55
#2022-10-25|1329.40
#2022-10-26|1327.35
#2022-10-27|1337.94
#2022-10-28|1331.52
#2022-10-31|1334.66
#2022-11-01|1350.34
#2022-11-02|1349.59
#2022-11-03|1340.83
#2022-11-04|1365.18
#2022-11-07|1380.84
#2022-11-08|1379.82
#2022-11-09|1376.47
#2022-11-10|1359.52
#2022-11-11|1402.33
#2022-11-14|1404.75
#2022-11-15|1417.90
#2022-11-16|1406.09
#2022-11-17|1392.18
#2022-11-18|1393.73
#2022-11-21|1388.25
#2022-11-22|1396.63
#2022-11-23|1403.37
#2022-11-24|1424.27
#2022-11-25|1423.55
#2022-11-28|1412.88
#2022-11-29|1433.39
#2022-11-30|1451.59
#2022-12-01|1447.49
#2022-12-02|1439.00
#2022-12-05|1446.40
#2022-12-06|1437.79
#2022-12-07|1426.23
#2022-12-08|1432.17
#2022-12-09|1435.66
#2022-12-12|1424.23
#2022-12-13|1427.03
#2022-12-14|1434.19
#2022-12-15|1418.05
#2022-12-16|1416.24
#2022-12-19|1426.28
#2022-12-20|1426.42
#2022-12-21|1424.53
#2022-12-22|1428.79
#2022-12-23|1425.74
#2022-12-26|1432.88
#2022-12-27|1426.79
#2022-12-28|1437.32
#2022-12-29|1439.69
#2022-12-30|1438.73
#2023-01-02|1437.08
#2023-01-03|1435.79
#2023-01-04|1443.49
#2023-01-05|1442.64
#2023-01-06|1448.55
#2023-01-09|1470.63
#2023-01-10|1468.09
#2023-01-11|1475.25
#2023-01-12|1482.36
#2023-01-13|1493.69
#2023-01-16|1491.37
#2023-01-17|1488.48
#2023-01-18|1500.56
#2023-01-19|1492.71
#2023-01-20|1501.24
#2023-01-23|1502.54
#2023-01-24|1504.42
#2023-01-25|1496.84
#2023-01-26|1507.74
#2023-01-27|1497.68
#2023-01-30|1493.23
#2023-01-31|1482.34
#2023-02-01|1488.37
#2023-02-02|1487.68
#2023-02-03|1485.96
#2023-02-06|1462.29
#2023-02-07|1461.98
#2023-02-08|1471.13
#2023-02-09|1471.37
#2023-02-10|1463.92
#2023-02-13|1466.78
#2023-02-14|1472.60
#2023-02-15|1465.20
#2023-02-16|1465.74
#2023-02-17|1458.85
#2023-02-20|1465.70
#2023-02-21|1459.24
#2023-02-22|1442.58
#2023-02-23|1447.56
#2023-02-24|1431.07
#2023-02-27|1430.30
#2023-02-28|1427.97
#2023-03-01|1446.71
#2023-03-02|1436.80
#2023-03-03|1449.11
#2023-03-06|1458.48
#2023-03-07|1457.76
#2023-03-08|1455.91
#2023-03-09|1445.92
#2023-03-10|1421.00
#2023-03-13|1409.42
#2023-03-14|1388.91
#2023-03-15|1385.56
#2023-03-16|1383.05
#2023-03-17|1391.29
#2023-03-20|1381.13
#2023-03-21|1394.18
#2023-03-22|1404.30
#2023-03-23|1411.05
#2023-03-24|1403.20
#2023-03-27|1399.37
#2023-03-28|1411.98
#2023-03-29|1425.05
#2023-03-30|1426.62
#2023-03-31|1434.84
#2023-04-03|1437.01
#2023-04-04|1434.16
#2023-04-05|1436.94
#2023-04-06|1438.83
#2023-04-07|1439.28
#2023-04-10|1438.19
#2023-04-11|1459.82
#2023-04-12|1471.26
#2023-04-13|1481.82
#2023-04-14|1487.04
#2023-04-17|1489.66
#2023-04-18|1488.95
#2023-04-19|1480.46
#2023-04-20|1483.86
#2023-04-21|1477.93
#2023-04-24|1482.14
#2023-04-25|1477.06
#2023-04-26|1477.25
#2023-04-27|1491.47
#2023-04-28|1497.35
#2023-05-01|1497.59
#2023-05-02|1489.72
#2023-05-03|1488.32
#2023-05-04|1511.21
#2023-05-05|1515.25
#2023-05-08|1538.86
#2023-05-09|1530.31
#2023-05-10|1526.52
#2023-05-11|1522.84
#2023-05-12|1514.52
#2023-05-15|1523.58
#2023-05-16|1519.18
#2023-05-17|1507.29
#2023-05-18|1515.01
#2023-05-19|1515.95
#2023-05-22|1514.72
#2023-05-23|1509.12
#2023-05-24|1497.57
#2023-05-25|1488.34
#2023-05-26|1495.17
#2023-05-29|1500.81
#2023-05-30|1493.60
#2023-05-31|1476.48
#2023-06-01|1482.06
#2023-06-02|1503.14
#2023-06-05|1511.73
#2023-06-06|1517.46
#2023-06-07|1524.86
#2023-06-08|1528.50
#2023-06-09|1538.87
#2023-06-12|1534.96
#2023-06-13|1537.67
#2023-06-14|1539.32
#2023-06-15|1539.65
#2023-06-16|1547.79
#2023-06-19|1548.62
#2023-06-20|1544.05
#2023-06-21|1548.02
#2023-06-22|1539.35
#2023-06-23|1529.04
#2023-06-26|1527.14
#2023-06-27|1536.19
#2023-06-28|1534.51
#2023-06-29|1536.92
#2023-06-30|1545.26
#2023-07-03|1566.48
#2023-07-04|1567.16
#2023-07-05|1554.15
#2023-07-06|1528.36
#2023-07-07|1523.82
#2023-07-10|1521.39
#2023-07-11|1526.85
#2023-07-12|1540.94
#2023-07-13|1556.93
#2023-07-14|1565.16
#2023-07-17|1575.80
#2023-07-18|1573.65
#2023-07-19|1571.54
#2023-07-20|1579.51
#2023-07-21|1581.89
#2023-07-24|1575.10
#2023-07-25|1594.86
#2023-07-26|1600.31
#2023-07-27|1602.71
#2023-07-28|1609.32
#2023-07-31|1613.74
#2023-08-01|1604.76
#2023-08-02|1574.47
#2023-08-03|1562.90
#2023-08-04|1570.12
#2023-08-07|1567.66
#2023-08-08|1556.38
#2023-08-09|1562.76
#2023-08-10|1565.10
#2023-08-11|1549.33
#2023-08-14|1528.88
#2023-08-15|1518.49
#2023-08-16|1508.53
#2023-08-17|1498.44
#2023-08-18|1496.22
#2023-08-21|1491.91
#2023-08-22|1502.50
#2023-08-23|1516.19
#2023-08-24|1518.34
#2023-08-25|1512.61
#2023-08-28|1526.43
#2023-08-29|1539.30
#2023-08-30|1535.50
#2023-08-31|1518.67
#2023-09-01|1526.30
#2023-09-04|1540.21
#2023-09-05|1522.39
#2023-09-06|1517.48
#2023-09-07|1515.53
#2023-09-08|1522.00
#2023-09-11|1533.01
#2023-09-12|1532.26
#2023-09-13|1538.88
#2023-09-14|1546.33
#2023-09-15|1545.66
#2023-09-18|1537.53
#2023-09-19|1540.01
#2023-09-20|1537.35
#2023-09-21|1513.68
#2023-09-22|1519.00
#2023-09-25|1513.23
#2023-09-26|1499.93
#2023-09-27|1497.54
#2023-09-28|1495.48
#2023-09-29|1507.97
#2023-10-02|1500.16
#2023-10-03|1477.63
#2023-10-04|1471.43
#2023-10-05|1475.69
#2023-10-06|1489.26
#2023-10-09|1483.53
#2023-10-10|1503.64
#2023-10-11|1519.94
#2023-10-12|1529.77
#2023-10-13|1515.51
#2023-10-16|1515.89
#2023-10-17|1519.20
#2023-10-18|1501.94
#2023-10-19|1486.61
#2023-10-20|1480.48
#2023-10-23|1475.93
#2023-10-24|1477.51
#2023-10-25|1474.84
#2023-10-26|1466.28
#2023-10-27|1475.13
#2023-10-30|1469.51
#2023-10-31|1465.90
#2023-11-01|1468.04
#2023-11-02|1488.01
#2023-11-03|1515.13
#2023-11-06|1528.09
#2023-11-07|1522.18
#2023-11-08|1518.85
#2023-11-09|1515.54
#2023-11-10|1511.41
#2023-11-13|1512.42
#2023-11-14|1529.19
#2023-11-15|1556.73
#2023-11-16|1556.66
#2023-11-17|1545.98
#2023-11-20|1554.80
#2023-11-21|1556.03
#2023-11-22|1552.86
#2023-11-23|1560.91
#2023-11-24|1557.46
#2023-11-27|1554.66
#2023-11-28|1561.52
#2023-11-29|1563.23
#2023-11-30|1564.30
#2023-12-01|1567.62
#2023-12-04|1581.58
#2023-12-05|1578.89
#2023-12-06|1580.81
#2023-12-07|1576.75
#2023-12-08|1582.56
#2023-12-11|1576.29
#2023-12-12|1577.65
#2023-12-13|1581.36
#2023-12-14|1618.68
#2023-12-15|1626.61
#2023-12-18|1619.67
#2023-12-19|1622.01
#2023-12-20|1610.16
#2023-12-21|1617.62
#2023-12-22|1618.00
#2023-12-25|1617.90
#2023-12-26|1625.37
#2023-12-27|1639.86
#2023-12-28|1654.69
#2023-12-29|1655.50
#2024-01-01|1655.10
#2024-01-02|1635.20
#2024-01-03|1623.49
#2024-01-04|1633.05
#2024-01-05|1643.08
#2024-01-08|1634.83
#2024-01-09|1624.23
#2024-01-10|1620.19
#2024-01-11|1625.80
#2024-01-12|1632.59
#2024-01-15|1632.15
#2024-01-16|1613.98
#2024-01-17|1571.23
#2024-01-18|1569.07
#2024-01-19|1577.31
#2024-01-22|1568.05
#2024-01-23|1566.16
#2024-01-24|1583.95
#2024-01-25|1585.61
#2024-01-26|1588.66
#2024-01-29|1597.86
#2024-01-30|1588.75
#2024-01-31|1598.41
#2024-02-01|1603.31
#2024-02-02|1601.80
#2024-02-05|1591.75
#2024-02-06|1614.81
#2024-02-07|1614.39
#2024-02-08|1595.15
#2024-02-09|1595.36
#2024-02-12|1591.94
#2024-02-13|1594.16
#2024-02-14|1603.41
#2024-02-15|1609.61
#2024-02-16|1621.64
#2024-02-19|1624.44
#2024-02-20|1641.29
#2024-02-21|1645.03
#2024-02-22|1649.41
#2024-02-23|1643.08
#2024-02-26|1634.17
#2024-02-27|1639.00
#2024-02-28|1623.45
#2024-02-29|1625.71
#2024-03-01|1637.39
#2024-03-04|1635.66
#2024-03-05|1630.28
#2024-03-06|1640.25
#2024-03-07|1642.35
#2024-03-08|1649.78
#2024-03-11|1650.31
#2024-03-12|1659.74
#2024-03-13|1655.98
#2024-03-14|1655.41
#2024-03-15|1639.15
#2024-03-18|1633.69
#2024-03-19|1626.61
#2024-03-20|1629.58
#2024-03-21|1647.72
#2024-03-22|1635.07
#2024-03-25|1632.50
#2024-03-26|1640.37
#2024-03-27|1640.63
#2024-03-28|1640.68
#2024-03-29|1642.64
#2024-04-01|1640.32
#2024-04-02|1645.57
#2024-04-03|1638.21
#2024-04-04|1652.70
#2024-04-05|1653.32
#2024-04-08|1663.08
#2024-04-09|1668.82
#2024-04-10|1663.03
#2024-04-11|1658.20
#2024-04-12|1633.99
#2024-04-15|1618.40
#2024-04-16|1590.17
#2024-04-17|1594.74
#2024-04-18|1600.71
#2024-04-19|1600.30
#2024-04-22|1615.60
#2024-04-23|1626.42
#2024-04-24|1632.15
#2024-04-25|1632.11
#2024-04-26|1637.65
#2024-04-29|1666.46
#2024-04-30|1658.75
#2024-05-01|1659.13
#2024-05-02|1665.97
#2024-05-03|1680.11
#2024-05-06|1688.81
#2024-05-07|1684.91
#2024-05-08|1674.90
#2024-05-09|1663.22
#2024-05-10|1687.84
#2024-05-13|1694.41
#2024-05-14|1688.59
#2024-05-15|1698.73
#2024-05-16|1725.89
#2024-05-17|1734.59
#2024-05-20|1734.85
#2024-05-21|1725.18
#2024-05-22|1715.78
#2024-05-23|1712.56
#2024-05-24|1711.45
#2024-05-27|1715.39
#2024-05-28|1715.56
#2024-05-29|1683.68
#2024-05-30|1669.02
#2024-05-31|1667.48
#2024-06-03|1696.90
#2024-06-04|1647.02
#2024-06-05|1668.36
#2024-06-06|1679.96
#2024-06-07|1679.40
#2024-06-10|1671.64
#2024-06-11|1663.66
#2024-06-12|1660.25
#2024-06-13|1661.91
#2024-06-14|1669.28
#2024-06-17|1670.70
#2024-06-18|1691.05
#2024-06-19|1711.04
#2024-06-20|1716.76
#2024-06-21|1715.62
#2024-06-24|1721.61
#2024-06-25|1731.89
#2024-06-26|1723.81
#2024-06-27|1719.82
#2024-06-28|1724.24
#2024-07-01|1727.71
#2024-07-02|1723.12
#2024-07-03|1749.60
#2024-07-04|1760.86
#2024-07-05|1748.13
#2024-07-08|1748.18
#2024-07-09|1750.89
#2024-07-10|1756.89
#2024-07-11|1770.10
#2024-07-12|1783.31
#2024-07-15|1776.07
#2024-07-16|1766.93
#2024-07-17|1762.21
#2024-07-18|1764.11
#2024-07-19|1749.59
#2024-07-22|1749.89
#2024-07-23|1745.21
#2024-07-24|1734.30
#2024-07-25|1723.70
#2024-07-26|1727.24
#2024-07-29|1729.33
#2024-07-30|1724.41
#2024-07-31|1738.16
#2024-08-01|1738.09
#2024-08-02|1716.50
#2024-08-05|1665.48
#2024-08-06|1668.64
#2024-08-07|1691.08
#2024-08-08|1698.60
#2024-08-09|1722.66
#2024-08-12|1733.74
#2024-08-13|1732.93
#2024-08-14|1747.63
#2024-08-15|1755.03
#2024-08-16|1777.91
#2024-08-19|1797.28
#2024-08-20|1805.52
#2024-08-21|1798.60
#2024-08-22|1792.02
#2024-08-23|1805.16
#2024-08-26|1818.96
#2024-08-27|1820.31
#2024-08-28|1819.03
#2024-08-29|1806.90
#2024-08-30|1811.21
#2024-09-02|1810.60
#2024-09-03|1802.16
#2024-09-04|1796.23
#2024-09-05|1802.29
#2024-09-06|1793.73
#2024-09-09|1789.48
#2024-09-10|1789.04
#2024-09-11|1778.61
#2024-09-12|1795.07
#2024-09-13|1813.97
#2024-09-16|1819.79
#2024-09-17|1831.77
#2024-09-18|1840.68
#2024-09-19|1853.81
#2024-09-20|1859.26
#2024-09-23|1869.33
#2024-09-24|1894.57
#2024-09-25|1905.12
#2024-09-26|1920.79
#2024-09-27|1915.94
#2024-09-30|1897.91
#2024-10-01|1890.45
#2024-10-02|1921.93
#2024-10-03|1893.01
#2024-10-04|1902.44
#2024-10-07|1903.63
#2024-10-08|1860.16
#2024-10-09|1844.18
#2024-10-10|1865.84
#2024-10-11|1864.70
#2024-10-14|1882.61
#2024-10-15|1873.46
#2024-10-16|1873.44
#2024-10-17|1861.86
#2024-10-18|1892.11
#2024-10-21|1876.28
#2024-10-22|1865.36
#2024-10-23|1866.18
#2024-10-24|1870.95
#2024-10-25|1863.47
#2024-10-28|1866.81
#2024-10-29|1870.26
#2024-10-30|1855.28
#2024-10-31|1847.33
#2024-11-01|1847.71
#2024-11-04|1852.42
#2024-11-05|1878.41
#2024-11-06|1864.20
#2024-11-07|1879.88
#2024-11-08|1863.35
#2024-11-11|1850.67
#2024-11-12|1824.14
#2024-11-13|1810.08
#2024-11-14|1800.92
#2024-11-15|1797.24
#2024-11-18|1808.24
#2024-11-19|1812.98
#2024-11-20|1812.13
#2024-11-21|1803.56
#2024-11-22|1805.50
#2024-11-25|1821.30
#2024-11-26|1816.22
#2024-11-27|1815.07
#2024-11-28|1798.54
#2024-11-29|1796.28
#2024-12-02|1794.06
#2024-12-03|1816.68
#2024-12-04|1830.09
#2024-12-05|1841.74
#2024-12-06|1846.19
#2024-12-09|1862.56
#2024-12-10|1858.39
#2024-12-11|1856.95
#2024-12-12|1855.85
#2024-12-13|1845.63
#2024-12-16|1841.22
#2024-12-17|1819.32
#2024-12-18|1804.26
#2024-12-19|1783.10
#2024-12-20|1774.56
#2024-12-23|1790.51
#2024-12-24|1795.37
#2024-12-25|1795.98
#2024-12-26|1796.92
#2024-12-27|1794.41
#2024-12-30|1788.03
#2024-12-31|1783.07
#2025-01-01|1785.67
#2025-01-02|1781.14
#2025-01-03|1774.72
#2025-01-06|1774.19
#2025-01-07|1779.97
#2025-01-08|1766.25
#2025-01-09|1758.28
#2025-01-10|1734.19
#2025-01-13|1714.96
#2025-01-14|1735.29
#2025-01-15|1754.77
#2025-01-16|1763.25
#2025-01-17|1756.53
#2025-01-20|1772.79
#2025-01-21|1773.06
#2025-01-22|1781.48
#2025-01-23|1786.84
#2025-01-24|1796.86
#2025-01-27|1795.73
#2025-01-28|1801.96
#2025-01-29|1807.90
#2025-01-30|1817.13
#2025-01-31|1815.95
#2025-02-03|1798.41
#2025-02-04|1825.20
#2025-02-05|1824.45
#2025-02-06|1833.37
#2025-02-07|1833.12
#2025-02-10|1830.34
#2025-02-11|1828.56
#2025-02-12|1840.86
#2025-02-13|1840.31
#2025-02-14|1854.75
#2025-02-17|1867.14
#2025-02-18|1873.78
#2025-02-19|1865.74
#2025-02-20|1863.67
#2025-02-21|1856.31
#2025-02-24|1847.36
#2025-02-25|1834.05
#2025-02-26|1853.48
#2025-02-27|1842.76
#2025-02-28|1811.57
#2025-03-03|1819.61
#2025-03-04|1815.29
#2025-03-05|1843.95
#2025-03-06|1855.03
#2025-03-07|1854.85
#2025-03-10|1834.64
#2025-03-11|1829.61
#2025-03-12|1839.12
#2025-03-13|1844.96
#2025-03-14|1873.68
#2025-03-17|1892.57
#2025-03-18|1909.54
#2025-03-19|1914.92
#2025-03-20|1903.74
#2025-03-21|1900.88
#2025-03-24|1920.02
#2025-03-25|1919.21
#2025-03-26|1912.42
#2025-03-27|1916.97
#2025-03-28|1902.66
#2025-03-31|1890.37
#2025-04-01|1888.46
#2025-04-02|1896.94
#2025-04-03|1888.00
#2025-04-04|1861.14
#2025-04-07|1760.64
#2025-04-08|1766.51
#2025-04-09|1747.04
#2025-04-10|1784.80
#2025-04-11|1814.96
#2025-04-14|1840.96
#2025-04-15|1870.91
#2025-04-16|1871.18
#2025-04-17|1893.47
#2025-04-18|1893.49
#2025-04-21|1910.69
#2025-04-22|1925.08
#2025-04-23|1940.87
#2025-04-24|1944.93
#2025-04-25|1941.75
#2025-04-28|1959.31
#2025-04-29|1962.06
#2025-04-30|1968.53
#2025-05-01|1966.83
#2025-05-02|1985.19
#2025-05-05|1989.96
#2025-05-06|1980.05
#2025-05-07|1989.17
#2025-05-08|1983.42
#2025-05-09|1987.08
#2025-05-12|2021.96
#2025-05-13|2026.13
#2025-05-14|2048.33
#2025-05-15|2054.60
#2025-05-16|2054.67
#2025-05-19|2054.39
#2025-05-20|2046.55
#2025-05-21|2052.92
#2025-05-22|2043.64
#2025-05-23|2063.23
#2025-05-26|2067.97
#2025-05-27|2061.11
#2025-05-28|2060.34
#2025-05-29|2059.47
#2025-05-30|2049.12
#2025-06-02|2048.28
#2025-06-03|2057.12
#2025-06-04|2059.61
#2025-06-05|2068.93
#2025-06-06|2082.30
#2025-06-09|2096.51
#2025-06-10|2102.36
#2025-06-11|2114.82
#2025-06-12|2106.76
#2025-06-13|2084.66
#2025-06-16|2104.12
#2025-06-17|2093.98
#2025-06-18|2087.16
#2025-06-19|2063.58
#2025-06-20|2083.75
#2025-06-23|2076.20
#2025-06-24|2128.07
#2025-06-25|2135.96
#2025-06-26|2156.95
#2025-06-27|2161.49
#2025-06-30|2153.75
#2025-07-01|2161.77
#2025-07-02|2158.21
#2025-07-03|2169.84
#2025-07-04|2168.15
#2025-07-07|2156.95
#2025-07-08|2162.47
#2025-07-09|2154.72
#2025-07-10|2158.63
#2025-07-11|2149.78
#2025-07-14|2147.58
#2025-07-15|2153.62
#2025-07-16|2152.64
#2025-07-17|2150.75
#2025-07-18|2149.84
#2025-07-21|2154.17
#2025-07-22|2147.52
#2025-07-23|2169.94
#2025-07-24|2171.75
#2025-07-25|2151.16
#2025-07-28|2137.52
#2025-07-29|2131.67
#2025-07-30|2127.35
#2025-07-31|2106.42
#2025-08-01|2090.75
#2025-08-04|2109.50
#2025-08-05|2113.77
#2025-08-06|2117.28
#2025-08-07|2133.92
#2025-08-08|2129.56
#2025-08-11|2133.72
#2025-08-12|2148.75
#2025-08-13|2167.24
#2025-08-14|2170.43
#2025-08-15|2171.54
#2025-08-18|2181.27
#2025-08-19|2171.20
#2025-08-20|2167.91
#2025-08-21|2166.84
#2025-08-22|2164.96
#2025-08-25|2166.74
#2025-08-26|2137.01
#2025-08-27|2129.05
#2025-08-28|2131.43
#2025-08-29|2114.71
#2025-09-01|2120.77
#2025-09-02|2118.69
#2025-09-03|2119.68
#2025-09-04|2120.71
#2025-09-05|2134.96
#2025-09-08|2135.43
#2025-09-09|2146.40
#2025-09-10|2164.23
#2025-09-11|2168.16
#2025-09-12|2179.87
#2025-09-15|2182.37
#2025-09-16|2184.08
#2025-09-17|2195.89
#2025-09-18|2184.56
#2025-09-19|2180.20
#2025-09-22|2167.17
#2025-09-23|2167.31
#2025-09-24|2157.85
#2025-09-25|2132.49
#2025-09-26|2128.66
#2025-09-29|2143.88
#2025-09-30|2148.48
#2025-10-01|2153.19
#2025-10-02|2145.97
#2025-10-03|2148.65
#2025-10-06|2153.37
#2025-10-07|2150.23
#2025-10-08|2149.35
#2025-10-09|2159.54
#2025-10-10|2155.12
#2025-10-13|2151.29
#2025-10-14|2148.21
#2025-10-15|2183.93
#2025-10-16|2198.03
#2025-10-17|2188.99
#2025-10-20|2210.51
#2025-10-21|2220.57
#2025-10-22|2221.03
#2025-10-23|2234.04
#2025-10-24|2234.95
#2025-10-27|2239.35
#2025-10-28|2241.29
#2025-10-29|2250.77
#2025-10-30|2232.67
#2025-10-31|2216.66
#2025-11-03|2235.78
#2025-11-04|2232.76
#2025-11-05|2239.23
#2025-11-06|2245.57
#2025-11-07|2248.80
#2025-11-10|2265.56
#2025-11-11|2274.13
#2025-11-12|2283.93
#2025-11-13|2286.23
#2025-11-14|2277.38
#2025-11-17|2277.86
#2025-11-18|2253.12
#2025-11-19|2258.53
#2025-11-20|2268.10
#2025-11-21|2232.14
#2025-11-24|2245.49
#2025-11-25|2254.98
#2025-11-26|2282.46
#2025-11-27|2282.49
#2025-11-28|2276.85
#2025-12-01|2276.71
#2025-12-02|2280.24
#2025-12-03|2271.69
#2025-12-04|2286.89
#2025-12-05|2285.31
#2025-12-08|2268.71
#2025-12-09|2265.98
#2025-12-10|2258.61
#2025-12-11|2272.76
#2025-12-12|2288.21
#2025-12-15|2292.95
#2025-12-16|2259.78
#2025-12-17|2265.59
#2025-12-18|2281.58
#2025-12-19|2300.62
#2025-12-22|2303.79
#2025-12-23|2315.15
#2025-12-24|2314.96
#2025-12-25|2314.79
#2025-12-26|2309.45
#2025-12-29|2304.11
#2025-12-30|2312.90
#2025-12-31|2312.62
#2026-01-01|2313.50
#2026-01-02|2332.65
#2026-01-05|2343.01
#2026-01-06|2361.95
#2026-01-07|2349.57
#2026-01-08|2339.65
#2026-01-09|2330.85
#2026-01-12|2332.69
#2026-01-13|2335.19
#2026-01-14|2333.80
#2026-01-15|2343.65
#2026-01-16|2341.50
#2026-01-19|2340.34
#2026-01-20|2334.36
#2026-01-21|2328.35
#2026-01-22|2348.40
#2026-01-23|2341.82
#2026-01-26|2361.69
#2026-01-27|2392.38
#2026-01-28|2415.87
#2026-01-29|2425.01
#2026-01-30|2395.97
#2026-02-02|2380.59
#2026-02-03|2428.71
#2026-02-04|2421.68
#2026-02-05|2411.94
#2026-02-06|2419.44
#2026-02-09|2455.53
#2026-02-10|2460.82
#2026-02-11|2462.96
#2026-02-12|2462.03
#2026-02-13|2430.07
#2026-02-16|2439.73
#2026-02-17|2440.07
#2026-02-18|2456.87
#2026-02-19|2445.98
#2026-02-20|2458.25
#2026-02-23|2475.12
#2026-02-24|2461.73
#2026-02-25|2466.66
#2026-02-26|2456.62
#2026-02-27|2434.60
#2026-03-02|2378.39
#2026-03-03|2340.42
#2026-03-04|2316.73
#2026-03-05|2315.88
#2026-03-06|2280.57
#2026-03-09|2248.09
#2026-03-10|2299.49
#2026-03-11|2274.65
#2026-03-12|2239.93
#2026-03-13|2208.32
#2026-03-16|2232.43
#2026-03-17|2256.19
#2026-03-18|2256.49
#2026-03-19|2212.44
#2026-03-20|2187.86
#2026-03-23|2154.35
#2026-03-24|2178.71
#2026-03-25|2225.58
#2026-03-26|2201.28
#2026-03-27|2166.24
#2026-03-30|2132.26
#2026-03-31|2158.00
#2026-04-01|2205.15
#2026-04-02|2212.44