Table Data - Nasdaq Emerging Markets Financials Total Return Index
| Title | Nasdaq Emerging Markets Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQEM30T |
| 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: NQEM30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 181.61 |
| 2001-04-02 | 178.06 |
| 2001-04-03 | 174.85 |
| 2001-04-04 | 172.00 |
| 2001-04-05 | 174.02 |
| 2001-04-06 | 173.34 |
| 2001-04-09 | 170.74 |
| 2001-04-10 | 170.86 |
| 2001-04-11 | 175.77 |
| 2001-04-12 | 176.90 |
| 2001-04-13 | . |
| 2001-04-16 | 177.34 |
| 2001-04-17 | 176.80 |
| 2001-04-18 | 179.39 |
| 2001-04-19 | 182.71 |
| 2001-04-20 | 180.75 |
| 2001-04-23 | 180.65 |
| 2001-04-24 | 181.26 |
| 2001-04-25 | 180.90 |
| 2001-04-26 | 182.32 |
| 2001-04-27 | 184.91 |
| 2001-04-30 | 186.00 |
| 2001-05-01 | 185.82 |
| 2001-05-02 | 185.58 |
| 2001-05-03 | 188.61 |
| 2001-05-04 | 189.07 |
| 2001-05-07 | 189.72 |
| 2001-05-08 | 189.69 |
| 2001-05-09 | 190.42 |
| 2001-05-10 | 190.49 |
| 2001-05-11 | 190.91 |
| 2001-05-14 | 189.25 |
| 2001-05-15 | 188.64 |
| 2001-05-16 | 190.36 |
| 2001-05-17 | 194.55 |
| 2001-05-18 | 194.88 |
| 2001-05-21 | 193.41 |
| 2001-05-22 | 194.25 |
| 2001-05-23 | 194.99 |
| 2001-05-24 | 194.04 |
| 2001-05-25 | 194.10 |
| 2001-05-28 | . |
| 2001-05-29 | 190.80 |
| 2001-05-30 | 189.40 |
| 2001-05-31 | 189.30 |
| 2001-06-01 | 188.62 |
| 2001-06-04 | 190.00 |
| 2001-06-05 | 189.06 |
| 2001-06-06 | 191.38 |
| 2001-06-07 | 190.77 |
| 2001-06-08 | 193.19 |
| 2001-06-11 | 191.49 |
| 2001-06-12 | 192.61 |
| 2001-06-13 | 193.16 |
| 2001-06-14 | 193.90 |
| 2001-06-15 | 194.29 |
| 2001-06-18 | 189.65 |
| 2001-06-19 | 190.09 |
| 2001-06-20 | 189.40 |
| 2001-06-21 | 190.01 |
| 2001-06-22 | 190.60 |
| 2001-06-25 | 190.11 |
| 2001-06-26 | 190.46 |
| 2001-06-27 | 191.22 |
| 2001-06-28 | 190.13 |
| 2001-06-29 | 191.23 |
| 2001-07-02 | 191.10 |
| 2001-07-03 | 190.04 |
| 2001-07-04 | . |
| 2001-07-05 | 186.91 |
| 2001-07-06 | 184.61 |
| 2001-07-09 | 183.19 |
| 2001-07-10 | 181.40 |
| 2001-07-11 | 175.52 |
| 2001-07-12 | 176.50 |
| 2001-07-13 | 175.05 |
| 2001-07-16 | 172.82 |
| 2001-07-17 | 172.12 |
| 2001-07-18 | 172.49 |
| 2001-07-19 | 174.17 |
| 2001-07-20 | 174.56 |
| 2001-07-23 | 173.73 |
| 2001-07-24 | 172.66 |
| 2001-07-25 | 172.30 |
| 2001-07-26 | 175.12 |
| 2001-07-27 | 174.44 |
| 2001-07-30 | 175.44 |
| 2001-07-31 | 174.54 |
| 2001-08-01 | 176.58 |
| 2001-08-02 | 179.27 |
| 2001-08-03 | 180.63 |
| 2001-08-06 | 177.69 |
| 2001-08-07 | 176.72 |
| 2001-08-08 | 177.95 |
| 2001-08-09 | 175.72 |
| 2001-08-10 | 176.71 |
| 2001-08-13 | 178.35 |
| 2001-08-14 | 179.99 |
| 2001-08-15 | 180.64 |
| 2001-08-16 | 183.10 |
| 2001-08-17 | 181.69 |
| 2001-08-20 | 179.65 |
| 2001-08-21 | 179.18 |
| 2001-08-22 | 179.91 |
| 2001-08-23 | 179.91 |
| 2001-08-24 | 180.80 |
| 2001-08-27 | 183.47 |
| 2001-08-28 | 183.29 |
| 2001-08-29 | 185.17 |
| 2001-08-30 | 184.57 |
| 2001-08-31 | 184.39 |
| 2001-09-03 | . |
| 2001-09-04 | 181.73 |
| 2001-09-05 | 180.76 |
| 2001-09-06 | 180.57 |
| 2001-09-07 | 179.99 |
| 2001-09-10 | 178.96 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 157.06 |
| 2001-09-18 | 157.41 |
| 2001-09-19 | 159.98 |
| 2001-09-20 | 155.69 |
| 2001-09-21 | 150.29 |
| 2001-09-24 | 150.29 |
| 2001-09-25 | 151.90 |
| 2001-09-26 | 153.02 |
| 2001-09-27 | 152.25 |
| 2001-09-28 | 154.84 |
| 2001-10-01 | 154.56 |
| 2001-10-02 | 153.72 |
| 2001-10-03 | 154.05 |
| 2001-10-04 | 158.10 |
| 2001-10-05 | 158.35 |
| 2001-10-08 | 156.76 |
| 2001-10-09 | 158.96 |
| 2001-10-10 | 158.76 |
| 2001-10-11 | 162.32 |
| 2001-10-12 | 160.59 |
| 2001-10-15 | 160.85 |
| 2001-10-16 | 161.57 |
| 2001-10-17 | 161.96 |
| 2001-10-18 | 161.30 |
| 2001-10-19 | 161.55 |
| 2001-10-22 | 161.75 |
| 2001-10-23 | 161.95 |
| 2001-10-24 | 164.05 |
| 2001-10-25 | 164.75 |
| 2001-10-26 | 165.50 |
| 2001-10-29 | 165.48 |
| 2001-10-30 | 162.68 |
| 2001-10-31 | 162.67 |
| 2001-11-01 | 162.77 |
| 2001-11-02 | 163.26 |
| 2001-11-05 | 164.18 |
| 2001-11-06 | 164.78 |
| 2001-11-07 | 164.15 |
| 2001-11-08 | 165.19 |
| 2001-11-09 | 166.86 |
| 2001-11-12 | 166.45 |
| 2001-11-13 | 166.78 |
| 2001-11-14 | 169.41 |
| 2001-11-15 | 172.72 |
| 2001-11-16 | 175.15 |
| 2001-11-19 | 176.78 |
| 2001-11-20 | 177.18 |
| 2001-11-21 | 176.87 |
| 2001-11-22 | . |
| 2001-11-23 | 180.22 |
| 2001-11-26 | 185.36 |
| 2001-11-27 | 182.11 |
| 2001-11-28 | 177.25 |
| 2001-11-29 | 177.75 |
| 2001-11-30 | 178.55 |
| 2001-12-03 | 179.91 |
| 2001-12-04 | 180.43 |
| 2001-12-05 | 183.52 |
| 2001-12-06 | 185.54 |
| 2001-12-07 | 188.50 |
| 2001-12-10 | 189.11 |
| 2001-12-11 | 186.30 |
| 2001-12-12 | 188.68 |
| 2001-12-13 | 187.44 |
| 2001-12-14 | 186.46 |
| 2001-12-17 | 188.60 |
| 2001-12-18 | 186.91 |
| 2001-12-19 | 184.64 |
| 2001-12-20 | 183.34 |
| 2001-12-21 | 183.34 |
| 2001-12-24 | 183.91 |
| 2001-12-25 | . |
| 2001-12-26 | 185.32 |
| 2001-12-27 | 188.93 |
| 2001-12-28 | 189.98 |
| 2001-12-31 | 190.83 |
| 2002-01-01 | . |
| 2002-01-02 | 191.95 |
| 2002-01-03 | 194.78 |
| 2002-01-04 | 198.57 |
| 2002-01-07 | 203.23 |
| 2002-01-08 | 200.53 |
| 2002-01-09 | 201.51 |
| 2002-01-10 | 199.47 |
| 2002-01-11 | 198.30 |
| 2002-01-14 | 197.17 |
| 2002-01-15 | 193.26 |
| 2002-01-16 | 192.41 |
| 2002-01-17 | 193.42 |
| 2002-01-18 | 194.18 |
| 2002-01-21 | . |
| 2002-01-22 | 194.12 |
| 2002-01-23 | 195.93 |
| 2002-01-24 | 198.70 |
| 2002-01-25 | 202.62 |
| 2002-01-28 | 203.71 |
| 2002-01-29 | 201.73 |
| 2002-01-30 | 198.75 |
| 2002-01-31 | 201.45 |
| 2002-02-01 | 200.46 |
| 2002-02-04 | 199.54 |
| 2002-02-05 | 198.95 |
| 2002-02-06 | 198.15 |
| 2002-02-07 | 196.39 |
| 2002-02-08 | 196.92 |
| 2002-02-11 | 197.33 |
| 2002-02-12 | 198.24 |
| 2002-02-13 | 199.05 |
| 2002-02-14 | 203.76 |
| 2002-02-15 | 203.75 |
| 2002-02-18 | . |
| 2002-02-19 | 201.75 |
| 2002-02-20 | 200.11 |
| 2002-02-21 | 198.07 |
| 2002-02-22 | 196.82 |
| 2002-02-25 | 196.52 |
| 2002-02-26 | 196.60 |
| 2002-02-27 | 199.57 |
| 2002-02-28 | 199.84 |
| 2002-03-01 | 201.77 |
| 2002-03-04 | 205.52 |
| 2002-03-05 | 205.55 |
| 2002-03-06 | 205.79 |
| 2002-03-07 | 205.32 |
| 2002-03-08 | 204.21 |
| 2002-03-11 | 204.78 |
| 2002-03-12 | 205.04 |
| 2002-03-13 | 203.79 |
| 2002-03-14 | 204.77 |
| 2002-03-15 | 205.24 |
| 2002-03-18 | 204.92 |
| 2002-03-19 | 205.77 |
| 2002-03-20 | 207.11 |
| 2002-03-21 | 207.19 |
| 2002-03-22 | 209.15 |
| 2002-03-25 | 208.27 |
| 2002-03-26 | 206.62 |
| 2002-03-27 | 208.06 |
| 2002-03-28 | 207.31 |
| 2002-03-29 | . |
| 2002-04-01 | 205.66 |
| 2002-04-02 | 206.62 |
| 2002-04-03 | 208.79 |
| 2002-04-04 | 212.42 |
| 2002-04-05 | 214.71 |
| 2002-04-08 | 215.97 |
| 2002-04-09 | 213.82 |
| 2002-04-10 | 215.00 |
| 2002-04-11 | 216.17 |
| 2002-04-12 | 216.24 |
| 2002-04-15 | 216.65 |
| 2002-04-16 | 217.79 |
| 2002-04-17 | 222.20 |
| 2002-04-18 | 223.69 |
| 2002-04-19 | 227.35 |
| 2002-04-22 | 227.47 |
| 2002-04-23 | 226.62 |
| 2002-04-24 | 226.02 |
| 2002-04-25 | 221.83 |
| 2002-04-26 | 222.60 |
| 2002-04-29 | 220.20 |
| 2002-04-30 | 218.64 |
| 2002-05-01 | 218.71 |
| 2002-05-02 | 220.28 |
| 2002-05-03 | 223.14 |
| 2002-05-06 | 220.32 |
| 2002-05-07 | 219.82 |
| 2002-05-08 | 222.21 |
| 2002-05-09 | 220.69 |
| 2002-05-10 | 220.38 |
| 2002-05-13 | 219.91 |
| 2002-05-14 | 219.58 |
| 2002-05-15 | 221.21 |
| 2002-05-16 | 221.30 |
| 2002-05-17 | 222.12 |
| 2002-05-20 | 219.49 |
| 2002-05-21 | 217.11 |
| 2002-05-22 | 218.78 |
| 2002-05-23 | 217.81 |
| 2002-05-24 | 220.54 |
| 2002-05-27 | . |
| 2002-05-28 | 220.94 |
| 2002-05-29 | 220.86 |
| 2002-05-30 | 222.00 |
| 2002-05-31 | 219.06 |
| 2002-06-03 | 218.76 |
| 2002-06-04 | 218.63 |
| 2002-06-05 | 217.18 |
| 2002-06-06 | 217.22 |
| 2002-06-07 | 215.37 |
| 2002-06-10 | 216.69 |
| 2002-06-11 | 215.60 |
| 2002-06-12 | 214.96 |
| 2002-06-13 | 216.66 |
| 2002-06-14 | 214.43 |
| 2002-06-17 | 213.92 |
| 2002-06-18 | 214.14 |
| 2002-06-19 | 209.96 |
| 2002-06-20 | 209.83 |
| 2002-06-21 | 208.42 |
| 2002-06-24 | 208.28 |
| 2002-06-25 | 206.83 |
| 2002-06-26 | 199.91 |
| 2002-06-27 | 201.63 |
| 2002-06-28 | 204.89 |
| 2002-07-01 | 203.52 |
| 2002-07-02 | 203.87 |
| 2002-07-03 | 203.68 |
| 2002-07-04 | . |
| 2002-07-05 | 206.72 |
| 2002-07-08 | 205.87 |
| 2002-07-09 | 207.81 |
| 2002-07-10 | 207.45 |
| 2002-07-11 | 204.26 |
| 2002-07-12 | 208.53 |
| 2002-07-15 | 206.55 |
| 2002-07-16 | 205.64 |
| 2002-07-17 | 207.50 |
| 2002-07-18 | 208.10 |
| 2002-07-19 | 205.80 |
| 2002-07-22 | 199.43 |
| 2002-07-23 | 199.76 |
| 2002-07-24 | 194.52 |
| 2002-07-25 | 194.39 |
| 2002-07-26 | 191.01 |
| 2002-07-29 | 191.59 |
| 2002-07-30 | 194.59 |
| 2002-07-31 | 192.42 |
| 2002-08-01 | 193.33 |
| 2002-08-02 | 193.96 |
| 2002-08-05 | 187.31 |
| 2002-08-06 | 187.30 |
| 2002-08-07 | 189.70 |
| 2002-08-08 | 190.67 |
| 2002-08-09 | 192.67 |
| 2002-08-12 | 193.66 |
| 2002-08-13 | 192.49 |
| 2002-08-14 | 192.87 |
| 2002-08-15 | 192.36 |
| 2002-08-16 | 192.95 |
| 2002-08-19 | 191.63 |
| 2002-08-20 | 191.88 |
| 2002-08-21 | 192.87 |
| 2002-08-22 | 193.46 |
| 2002-08-23 | 192.57 |
| 2002-08-26 | 192.60 |
| 2002-08-27 | 193.07 |
| 2002-08-28 | 192.00 |
| 2002-08-29 | 190.88 |
| 2002-08-30 | 192.89 |
| 2002-09-02 | . |
| 2002-09-03 | 188.82 |
| 2002-09-04 | 186.29 |
| 2002-09-05 | 185.51 |
| 2002-09-06 | 184.38 |
| 2002-09-09 | 184.05 |
| 2002-09-10 | 186.60 |
| 2002-09-11 | 188.51 |
| 2002-09-12 | 188.87 |
| 2002-09-13 | 185.08 |
| 2002-09-16 | 180.11 |
| 2002-09-17 | 183.17 |
| 2002-09-18 | 179.20 |
| 2002-09-19 | 178.23 |
| 2002-09-20 | 177.85 |
| 2002-09-23 | 173.86 |
| 2002-09-24 | 171.92 |
| 2002-09-25 | 170.19 |
| 2002-09-26 | 171.25 |
| 2002-09-27 | 170.53 |
| 2002-09-30 | 167.49 |
| 2002-10-01 | 169.84 |
| 2002-10-02 | 170.45 |
| 2002-10-03 | 169.77 |
| 2002-10-04 | 169.08 |
| 2002-10-07 | 164.92 |
| 2002-10-08 | 164.43 |
| 2002-10-09 | 162.72 |
| 2002-10-10 | 160.22 |
| 2002-10-11 | 160.75 |
| 2002-10-14 | 162.73 |
| 2002-10-15 | 166.04 |
| 2002-10-16 | 167.55 |
| 2002-10-17 | 171.01 |
| 2002-10-18 | 174.40 |
| 2002-10-21 | 173.28 |
| 2002-10-22 | 172.66 |
| 2002-10-23 | 176.25 |
| 2002-10-24 | 176.43 |
| 2002-10-25 | 175.88 |
| 2002-10-28 | 178.56 |
| 2002-10-29 | 177.13 |
| 2002-10-30 | 175.90 |
| 2002-10-31 | 176.76 |
| 2002-11-01 | 175.62 |
| 2002-11-04 | 178.88 |
| 2002-11-05 | 178.61 |
| 2002-11-06 | 180.62 |
| 2002-11-07 | 183.35 |
| 2002-11-08 | 184.19 |
| 2002-11-11 | 181.35 |
| 2002-11-12 | 179.50 |
| 2002-11-13 | 178.58 |
| 2002-11-14 | 180.02 |
| 2002-11-15 | 184.37 |
| 2002-11-18 | 184.59 |
| 2002-11-19 | 181.51 |
| 2002-11-20 | 181.23 |
| 2002-11-21 | 182.99 |
| 2002-11-22 | 184.18 |
| 2002-11-25 | 184.40 |
| 2002-11-26 | 183.55 |
| 2002-11-27 | 183.70 |
| 2002-11-28 | . |
| 2002-11-29 | 185.56 |
| 2002-12-02 | 184.95 |
| 2002-12-03 | 185.00 |
| 2002-12-04 | 183.09 |
| 2002-12-05 | 183.31 |
| 2002-12-06 | 182.56 |
| 2002-12-09 | 183.50 |
| 2002-12-10 | 183.32 |
| 2002-12-11 | 184.02 |
| 2002-12-12 | 186.38 |
| 2002-12-13 | 185.95 |
| 2002-12-16 | 185.33 |
| 2002-12-17 | 185.27 |
| 2002-12-18 | 186.01 |
| 2002-12-19 | 186.31 |
| 2002-12-20 | 188.29 |
| 2002-12-23 | 187.10 |
| 2002-12-24 | 185.56 |
| 2002-12-25 | . |
| 2002-12-26 | 185.29 |
| 2002-12-27 | 186.14 |
| 2002-12-30 | 184.55 |
| 2002-12-31 | 184.20 |
| 2003-01-01 | . |
| 2003-01-02 | 186.35 |
| 2003-01-03 | 189.51 |
| 2003-01-06 | 191.05 |
| 2003-01-07 | 189.10 |
| 2003-01-08 | 189.72 |
| 2003-01-09 | 188.46 |
| 2003-01-10 | 189.99 |
| 2003-01-13 | 192.58 |
| 2003-01-14 | 194.93 |
| 2003-01-15 | 194.49 |
| 2003-01-16 | 194.77 |
| 2003-01-17 | 192.63 |
| 2003-01-20 | . |
| 2003-01-21 | 192.57 |
| 2003-01-22 | 192.77 |
| 2003-01-23 | 195.98 |
| 2003-01-24 | 194.55 |
| 2003-01-27 | 190.73 |
| 2003-01-28 | 192.56 |
| 2003-01-29 | 192.54 |
| 2003-01-30 | 193.24 |
| 2003-01-31 | 194.01 |
| 2003-02-03 | 194.92 |
| 2003-02-04 | 194.67 |
| 2003-02-05 | 194.22 |
| 2003-02-06 | 192.39 |
| 2003-02-07 | 189.27 |
| 2003-02-10 | 186.58 |
| 2003-02-11 | 186.51 |
| 2003-02-12 | 187.80 |
| 2003-02-13 | 184.76 |
| 2003-02-14 | 184.51 |
| 2003-02-17 | . |
| 2003-02-18 | 188.91 |
| 2003-02-19 | 187.45 |
| 2003-02-20 | 187.08 |
| 2003-02-21 | 186.95 |
| 2003-02-24 | 188.05 |
| 2003-02-25 | 185.02 |
| 2003-02-26 | 184.48 |
| 2003-02-27 | 184.24 |
| 2003-02-28 | 183.51 |
| 2003-03-03 | 184.54 |
| 2003-03-04 | 183.45 |
| 2003-03-05 | 182.22 |
| 2003-03-06 | 181.50 |
| 2003-03-07 | 179.81 |
| 2003-03-10 | 178.52 |
| 2003-03-11 | 175.71 |
| 2003-03-12 | 173.58 |
| 2003-03-13 | 173.03 |
| 2003-03-14 | 175.12 |
| 2003-03-17 | 169.04 |
| 2003-03-18 | 174.25 |
| 2003-03-19 | 173.87 |
| 2003-03-20 | 177.87 |
| 2003-03-21 | 178.43 |
| 2003-03-24 | 176.02 |
| 2003-03-25 | 174.99 |
| 2003-03-26 | 175.48 |
| 2003-03-27 | 175.34 |
| 2003-03-28 | 174.63 |
| 2003-03-31 | 171.54 |
| 2003-04-01 | 172.40 |
| 2003-04-02 | 172.73 |
| 2003-04-03 | 173.79 |
| 2003-04-04 | 178.92 |
| 2003-04-07 | 182.99 |
| 2003-04-08 | 182.05 |
| 2003-04-09 | 181.10 |
| 2003-04-10 | 181.58 |
| 2003-04-11 | 183.34 |
| 2003-04-14 | 183.92 |
| 2003-04-15 | 186.46 |
| 2003-04-16 | 188.43 |
| 2003-04-17 | 188.19 |
| 2003-04-18 | . |
| 2003-04-21 | 189.37 |
| 2003-04-22 | 186.32 |
| 2003-04-23 | 185.66 |
| 2003-04-24 | 183.14 |
| 2003-04-25 | 180.50 |
| 2003-04-28 | 181.04 |
| 2003-04-29 | 184.84 |
| 2003-04-30 | 184.18 |
| 2003-05-01 | 184.31 |
| 2003-05-02 | 184.39 |
| 2003-05-05 | 186.19 |
| 2003-05-06 | 185.62 |
| 2003-05-07 | 187.59 |
| 2003-05-08 | 186.91 |
| 2003-05-09 | 188.35 |
| 2003-05-12 | 189.85 |
| 2003-05-13 | 190.24 |
| 2003-05-14 | 189.65 |
| 2003-05-15 | 187.82 |
| 2003-05-16 | 186.48 |
| 2003-05-19 | 184.90 |
| 2003-05-20 | 184.59 |
| 2003-05-21 | 185.90 |
| 2003-05-22 | 185.81 |
| 2003-05-23 | 189.14 |
| 2003-05-26 | . |
| 2003-05-27 | 189.63 |
| 2003-05-28 | 192.46 |
| 2003-05-29 | 195.37 |
| 2003-05-30 | 195.48 |
| 2003-06-02 | 198.40 |
| 2003-06-03 | 198.33 |
| 2003-06-04 | 198.76 |
| 2003-06-05 | 200.36 |
| 2003-06-06 | 200.13 |
| 2003-06-09 | 200.92 |
| 2003-06-10 | 200.59 |
| 2003-06-11 | 200.86 |
| 2003-06-12 | 202.30 |
| 2003-06-13 | 203.02 |
| 2003-06-16 | 203.76 |
| 2003-06-17 | 207.29 |
| 2003-06-18 | 205.37 |
| 2003-06-19 | 205.65 |
| 2003-06-20 | 206.21 |
| 2003-06-23 | 203.78 |
| 2003-06-24 | 202.10 |
| 2003-06-25 | 203.56 |
| 2003-06-26 | 203.23 |
| 2003-06-27 | 203.65 |
| 2003-06-30 | 202.95 |
| 2003-07-01 | 205.95 |
| 2003-07-02 | 208.59 |
| 2003-07-03 | 212.63 |
| 2003-07-04 | . |
| 2003-07-07 | 216.99 |
| 2003-07-08 | 217.12 |
| 2003-07-09 | 217.58 |
| 2003-07-10 | 216.24 |
| 2003-07-11 | 213.75 |
| 2003-07-14 | 218.26 |
| 2003-07-15 | 217.35 |
| 2003-07-16 | 216.38 |
| 2003-07-17 | 213.40 |
| 2003-07-18 | 212.32 |
| 2003-07-21 | 210.68 |
| 2003-07-22 | 210.69 |
| 2003-07-23 | 210.54 |
| 2003-07-24 | 212.47 |
| 2003-07-25 | 214.02 |
| 2003-07-28 | 215.01 |
| 2003-07-29 | 213.08 |
| 2003-07-30 | 211.59 |
| 2003-07-31 | 211.27 |
| 2003-08-01 | 211.39 |
| 2003-08-04 | 210.32 |
| 2003-08-05 | 209.33 |
| 2003-08-06 | 207.61 |
| 2003-08-07 | 210.41 |
| 2003-08-08 | 210.59 |
| 2003-08-11 | 211.08 |
| 2003-08-12 | 210.94 |
| 2003-08-13 | 213.73 |
| 2003-08-14 | 215.33 |
| 2003-08-15 | 215.22 |
| 2003-08-18 | 218.10 |
| 2003-08-19 | 218.67 |
| 2003-08-20 | 219.49 |
| 2003-08-21 | 223.60 |
| 2003-08-22 | 226.40 |
| 2003-08-25 | 226.08 |
| 2003-08-26 | 225.71 |
| 2003-08-27 | 227.56 |
| 2003-08-28 | 226.82 |
| 2003-08-29 | 228.44 |
| 2003-09-01 | . |
| 2003-09-02 | 232.14 |
| 2003-09-03 | 233.93 |
| 2003-09-04 | 233.70 |
| 2003-09-05 | 232.13 |
| 2003-09-08 | 231.75 |
| 2003-09-09 | 230.54 |
| 2003-09-10 | 230.37 |
| 2003-09-11 | 230.89 |
| 2003-09-12 | 230.60 |
| 2003-09-15 | 230.33 |
| 2003-09-16 | 232.49 |
| 2003-09-17 | 232.66 |
| 2003-09-18 | 231.65 |
| 2003-09-19 | 232.67 |
| 2003-09-22 | 232.89 |
| 2003-09-23 | 234.86 |
| 2003-09-24 | 237.03 |
| 2003-09-25 | 236.22 |
| 2003-09-26 | 234.03 |
| 2003-09-29 | 232.69 |
| 2003-09-30 | 232.39 |
| 2003-10-01 | 233.46 |
| 2003-10-02 | 236.71 |
| 2003-10-03 | 238.79 |
| 2003-10-06 | 243.21 |
| 2003-10-07 | 245.06 |
| 2003-10-08 | 246.72 |
| 2003-10-09 | 250.91 |
| 2003-10-10 | 254.94 |
| 2003-10-13 | 256.69 |
| 2003-10-14 | 254.22 |
| 2003-10-15 | 253.01 |
| 2003-10-16 | 255.88 |
| 2003-10-17 | 255.03 |
| 2003-10-20 | 256.54 |
| 2003-10-21 | 256.99 |
| 2003-10-22 | 255.55 |
| 2003-10-23 | 251.33 |
| 2003-10-24 | 251.67 |
| 2003-10-27 | 251.84 |
| 2003-10-28 | 256.03 |
| 2003-10-29 | 257.18 |
| 2003-10-30 | 258.56 |
| 2003-10-31 | 259.21 |
| 2003-11-03 | 262.23 |
| 2003-11-04 | 262.57 |
| 2003-11-05 | 263.18 |
| 2003-11-06 | 257.75 |
| 2003-11-07 | 259.28 |
| 2003-11-10 | 258.30 |
| 2003-11-11 | 255.97 |
| 2003-11-12 | 256.51 |
| 2003-11-13 | 259.65 |
| 2003-11-14 | 260.55 |
| 2003-11-17 | 256.62 |
| 2003-11-18 | 257.27 |
| 2003-11-19 | 252.65 |
| 2003-11-20 | 250.64 |
| 2003-11-21 | 251.52 |
| 2003-11-24 | 250.27 |
| 2003-11-25 | 252.81 |
| 2003-11-26 | 255.55 |
| 2003-11-27 | . |
| 2003-11-28 | 257.73 |
| 2003-12-01 | 263.43 |
| 2003-12-02 | 263.11 |
| 2003-12-03 | 264.68 |
| 2003-12-04 | 264.02 |
| 2003-12-05 | 263.12 |
| 2003-12-08 | 262.12 |
| 2003-12-09 | 264.10 |
| 2003-12-10 | 263.83 |
| 2003-12-11 | 265.93 |
| 2003-12-12 | 267.92 |
| 2003-12-15 | 270.95 |
| 2003-12-16 | 266.95 |
| 2003-12-17 | 265.49 |
| 2003-12-18 | 266.97 |
| 2003-12-19 | 267.47 |
| 2003-12-22 | 269.51 |
| 2003-12-23 | 269.58 |
| 2003-12-24 | 271.60 |
| 2003-12-25 | . |
| 2003-12-26 | 272.31 |
| 2003-12-29 | 273.95 |
| 2003-12-30 | 276.22 |
| 2003-12-31 | 277.29 |
| 2004-01-01 | . |
| 2004-01-02 | 282.82 |
| 2004-01-05 | 289.08 |
| 2004-01-06 | 288.36 |
| 2004-01-07 | 288.60 |
| 2004-01-08 | 289.65 |
| 2004-01-09 | 292.63 |
| 2004-01-12 | 294.01 |
| 2004-01-13 | 293.05 |
| 2004-01-14 | 291.78 |
| 2004-01-15 | 289.39 |
| 2004-01-16 | 288.81 |
| 2004-01-19 | . |
| 2004-01-20 | 291.63 |
| 2004-01-21 | 290.68 |
| 2004-01-22 | 290.85 |
| 2004-01-23 | 292.19 |
| 2004-01-26 | 291.43 |
| 2004-01-27 | 293.30 |
| 2004-01-28 | 291.80 |
| 2004-01-29 | 285.74 |
| 2004-01-30 | 286.63 |
| 2004-02-02 | 286.33 |
| 2004-02-03 | 287.44 |
| 2004-02-04 | 286.45 |
| 2004-02-05 | 286.71 |
| 2004-02-06 | 288.29 |
| 2004-02-09 | 295.10 |
| 2004-02-10 | 297.67 |
| 2004-02-11 | 299.82 |
| 2004-02-12 | 302.85 |
| 2004-02-13 | 308.06 |
| 2004-02-16 | . |
| 2004-02-17 | 310.07 |
| 2004-02-18 | 309.71 |
| 2004-02-19 | 308.08 |
| 2004-02-20 | 306.26 |
| 2004-02-23 | 304.67 |
| 2004-02-24 | 305.14 |
| 2004-02-25 | 305.80 |
| 2004-02-26 | 306.31 |
| 2004-02-27 | 308.94 |
| 2004-03-01 | 314.21 |
| 2004-03-02 | 315.41 |
| 2004-03-03 | 311.63 |
| 2004-03-04 | 314.06 |
| 2004-03-05 | 314.24 |
| 2004-03-08 | 314.09 |
| 2004-03-09 | 315.23 |
| 2004-03-10 | 309.23 |
| 2004-03-11 | 306.66 |
| 2004-03-12 | 303.95 |
| 2004-03-15 | 299.78 |
| 2004-03-16 | 299.35 |
| 2004-03-17 | 301.40 |
| 2004-03-18 | 307.57 |
| 2004-03-19 | 307.91 |
| 2004-03-22 | 301.45 |
| 2004-03-23 | 300.38 |
| 2004-03-24 | 300.81 |
| 2004-03-25 | 299.04 |
| 2004-03-26 | 300.19 |
| 2004-03-29 | 306.33 |
| 2004-03-30 | 307.53 |
| 2004-03-31 | 310.93 |
| 2004-04-01 | 311.77 |
| 2004-04-02 | 313.97 |
| 2004-04-05 | 316.01 |
| 2004-04-06 | 317.13 |
| 2004-04-07 | 317.55 |
| 2004-04-08 | 317.84 |
| 2004-04-09 | . |
| 2004-04-12 | 318.95 |
| 2004-04-13 | 317.81 |
| 2004-04-14 | 314.10 |
| 2004-04-15 | 311.74 |
| 2004-04-16 | 312.76 |
| 2004-04-19 | 311.97 |
| 2004-04-20 | 314.52 |
| 2004-04-21 | 314.02 |
| 2004-04-22 | 310.95 |
| 2004-04-23 | 313.49 |
| 2004-04-26 | 310.44 |
| 2004-04-27 | 309.31 |
| 2004-04-28 | 306.02 |
| 2004-04-29 | 297.26 |
| 2004-04-30 | 291.60 |
| 2004-05-03 | 291.41 |
| 2004-05-04 | 295.48 |
| 2004-05-05 | 292.80 |
| 2004-05-06 | 289.94 |
| 2004-05-07 | 287.07 |
| 2004-05-10 | 273.82 |
| 2004-05-11 | 275.84 |
| 2004-05-12 | 279.09 |
| 2004-05-13 | 274.95 |
| 2004-05-14 | 269.32 |
| 2004-05-17 | 258.80 |
| 2004-05-18 | 263.35 |
| 2004-05-19 | 275.47 |
| 2004-05-20 | 271.82 |
| 2004-05-21 | 276.33 |
| 2004-05-24 | 277.20 |
| 2004-05-25 | 276.57 |
| 2004-05-26 | 280.05 |
| 2004-05-27 | 284.39 |
| 2004-05-28 | 287.49 |
| 2004-05-31 | . |
| 2004-06-01 | 283.90 |
| 2004-06-02 | 282.80 |
| 2004-06-03 | 277.92 |
| 2004-06-04 | 279.71 |
| 2004-06-07 | 288.37 |
| 2004-06-08 | 287.90 |
| 2004-06-09 | 286.04 |
| 2004-06-10 | 284.11 |
| 2004-06-11 | . |
| 2004-06-14 | 274.57 |
| 2004-06-15 | 277.43 |
| 2004-06-16 | 276.58 |
| 2004-06-17 | 277.39 |
| 2004-06-18 | 275.38 |
| 2004-06-21 | 277.01 |
| 2004-06-22 | 275.97 |
| 2004-06-23 | 278.62 |
| 2004-06-24 | 282.22 |
| 2004-06-25 | 284.26 |
| 2004-06-28 | 283.65 |
| 2004-06-29 | 284.13 |
| 2004-06-30 | 286.12 |
| 2004-07-01 | 288.36 |
| 2004-07-02 | 287.47 |
| 2004-07-05 | . |
| 2004-07-06 | 288.26 |
| 2004-07-07 | 289.80 |
| 2004-07-08 | 287.31 |
| 2004-07-09 | 288.24 |
| 2004-07-12 | 288.55 |
| 2004-07-13 | 288.78 |
| 2004-07-14 | 286.81 |
| 2004-07-15 | 285.05 |
| 2004-07-16 | 286.42 |
| 2004-07-19 | 287.25 |
| 2004-07-20 | 283.46 |
| 2004-07-21 | 283.78 |
| 2004-07-22 | 282.27 |
| 2004-07-23 | 279.98 |
| 2004-07-26 | 278.05 |
| 2004-07-27 | 279.01 |
| 2004-07-28 | 282.58 |
| 2004-07-29 | 281.24 |
| 2004-07-30 | 283.57 |
| 2004-08-02 | 282.44 |
| 2004-08-03 | 282.09 |
| 2004-08-04 | 280.49 |
| 2004-08-05 | 281.98 |
| 2004-08-06 | 280.91 |
| 2004-08-09 | 281.93 |
| 2004-08-10 | 283.53 |
| 2004-08-11 | 281.56 |
| 2004-08-12 | 281.87 |
| 2004-08-13 | 282.38 |
| 2004-08-16 | 281.31 |
| 2004-08-17 | 283.16 |
| 2004-08-18 | 284.36 |
| 2004-08-19 | 288.04 |
| 2004-08-20 | 288.56 |
| 2004-08-23 | 287.53 |
| 2004-08-24 | 287.52 |
| 2004-08-25 | 289.31 |
| 2004-08-26 | 293.73 |
| 2004-08-27 | 292.98 |
| 2004-08-30 | 293.33 |
| 2004-08-31 | 293.94 |
| 2004-09-01 | 298.23 |
| 2004-09-02 | 301.13 |
| 2004-09-03 | 300.64 |
| 2004-09-06 | . |
| 2004-09-07 | 302.84 |
| 2004-09-08 | 304.43 |
| 2004-09-09 | 305.04 |
| 2004-09-10 | 305.27 |
| 2004-09-13 | 307.36 |
| 2004-09-14 | 309.72 |
| 2004-09-15 | 307.76 |
| 2004-09-16 | 309.95 |
| 2004-09-17 | 309.25 |
| 2004-09-20 | 310.54 |
| 2004-09-21 | 314.11 |
| 2004-09-22 | 311.92 |
| 2004-09-23 | 311.85 |
| 2004-09-24 | 310.84 |
| 2004-09-27 | 310.25 |
| 2004-09-28 | 309.78 |
| 2004-09-29 | 310.81 |
| 2004-09-30 | 312.09 |
| 2004-10-01 | 316.18 |
| 2004-10-04 | 322.78 |
| 2004-10-05 | 322.71 |
| 2004-10-06 | 322.39 |
| 2004-10-07 | 323.10 |
| 2004-10-08 | 325.22 |
| 2004-10-11 | 324.68 |
| 2004-10-12 | 319.28 |
| 2004-10-13 | 319.17 |
| 2004-10-14 | 315.53 |
| 2004-10-15 | 316.85 |
| 2004-10-18 | 317.60 |
| 2004-10-19 | 320.32 |
| 2004-10-20 | 318.41 |
| 2004-10-21 | 320.24 |
| 2004-10-22 | 321.77 |
| 2004-10-25 | 318.90 |
| 2004-10-26 | 318.52 |
| 2004-10-27 | 321.19 |
| 2004-10-28 | 323.98 |
| 2004-10-29 | 326.41 |
| 2004-11-01 | 327.89 |
| 2004-11-02 | 331.24 |
| 2004-11-03 | 334.80 |
| 2004-11-04 | 335.54 |
| 2004-11-05 | 339.10 |
| 2004-11-08 | 338.63 |
| 2004-11-09 | 338.95 |
| 2004-11-10 | 341.08 |
| 2004-11-11 | 340.38 |
| 2004-11-12 | 344.08 |
| 2004-11-15 | 345.66 |
| 2004-11-16 | 346.05 |
| 2004-11-17 | 351.61 |
| 2004-11-18 | 352.18 |
| 2004-11-19 | 350.81 |
| 2004-11-22 | 347.27 |
| 2004-11-23 | 350.08 |
| 2004-11-24 | 353.36 |
| 2004-11-25 | . |
| 2004-11-26 | 354.51 |
| 2004-11-29 | 357.31 |
| 2004-11-30 | 360.48 |
| 2004-12-01 | 361.14 |
| 2004-12-02 | 365.73 |
| 2004-12-03 | 366.51 |
| 2004-12-06 | 367.93 |
| 2004-12-07 | 366.64 |
| 2004-12-08 | 361.71 |
| 2004-12-09 | 360.49 |
| 2004-12-10 | 357.96 |
| 2004-12-13 | 361.28 |
| 2004-12-14 | 363.04 |
| 2004-12-15 | 365.88 |
| 2004-12-16 | 367.13 |
| 2004-12-17 | 367.47 |
| 2004-12-20 | 369.47 |
| 2004-12-21 | 370.51 |
| 2004-12-22 | 372.16 |
| 2004-12-23 | 374.78 |
| 2004-12-24 | . |
| 2004-12-27 | 376.36 |
| 2004-12-28 | 377.87 |
| 2004-12-29 | 380.00 |
| 2004-12-30 | 380.76 |
| 2004-12-31 | 384.07 |
| 2005-01-03 | 385.56 |
| 2005-01-04 | 381.64 |
| 2005-01-05 | 375.38 |
| 2005-01-06 | 370.31 |
| 2005-01-07 | 370.85 |
| 2005-01-10 | 371.89 |
| 2005-01-11 | 374.34 |
| 2005-01-12 | 374.07 |
| 2005-01-13 | 375.58 |
| 2005-01-14 | 376.19 |
| 2005-01-17 | . |
| 2005-01-18 | 376.57 |
| 2005-01-19 | 378.58 |
| 2005-01-20 | 374.23 |
| 2005-01-21 | 374.69 |
| 2005-01-24 | 374.28 |
| 2005-01-25 | 375.37 |
| 2005-01-26 | 378.03 |
| 2005-01-27 | 379.77 |
#2005-01-28| 381.15
#2005-01-31| 385.15
#2005-02-01| 384.05
#2005-02-02| 385.40
#2005-02-03| 388.41
#2005-02-04| 390.94
#2005-02-07| 390.98
#2005-02-08| 389.71
#2005-02-09| 390.77
#2005-02-10| 391.76
#2005-02-11| 393.70
#2005-02-14| 398.69
#2005-02-15| 399.97
#2005-02-16| 398.05
#2005-02-17| 398.12
#2005-02-18| 399.04
#2005-02-21| .
#2005-02-22| 402.61
#2005-02-23| 401.08
#2005-02-24| 404.07
#2005-02-25| 406.79
#2005-02-28| 411.48
#2005-03-01| 411.54
#2005-03-02| 407.17
#2005-03-03| 408.08
#2005-03-04| 411.58
#2005-03-07| 411.62
#2005-03-08| 410.69
#2005-03-09| 410.79
#2005-03-10| 406.74
#2005-03-11| 408.10
#2005-03-14| 402.83
#2005-03-15| 396.52
#2005-03-16| 396.19
#2005-03-17| 393.40
#2005-03-18| 393.97
#2005-03-21| 390.25
#2005-03-22| 388.36
#2005-03-23| 380.40
#2005-03-24| 378.63
#2005-03-25| .
#2005-03-28| 377.22
#2005-03-29| 372.59
#2005-03-30| 373.88
#2005-03-31| 379.85
#2005-04-01| 384.04
#2005-04-04| 379.16
#2005-04-05| 379.28
#2005-04-06| 380.95
#2005-04-07| 381.90
#2005-04-08| 380.99
#2005-04-11| 380.33
#2005-04-12| 379.08
#2005-04-13| 381.16
#2005-04-14| 375.42
#2005-04-15| 371.16
#2005-04-18| 364.47
#2005-04-19| 369.17
#2005-04-20| 371.27
#2005-04-21| 373.16
#2005-04-22| 375.87
#2005-04-25| 376.15
#2005-04-26| 376.99
#2005-04-27| 373.80
#2005-04-28| 368.75
#2005-04-29| 368.97
#2005-05-02| 370.76
#2005-05-03| 372.09
#2005-05-04| 378.14
#2005-05-05| 382.27
#2005-05-06| 382.19
#2005-05-09| 382.05
#2005-05-10| 379.90
#2005-05-11| 377.24
#2005-05-12| 374.92
#2005-05-13| 375.27
#2005-05-16| 374.12
#2005-05-17| 372.77
#2005-05-18| 375.38
#2005-05-19| 378.67
#2005-05-20| 376.39
#2005-05-23| 374.17
#2005-05-24| 374.33
#2005-05-25| 373.29
#2005-05-26| 373.43
#2005-05-27| 377.28
#2005-05-30| .
#2005-05-31| 375.97
#2005-06-01| 373.63
#2005-06-02| 377.42
#2005-06-03| 381.18
#2005-06-06| 382.44
#2005-06-07| 384.03
#2005-06-08| 385.23
#2005-06-09| 383.37
#2005-06-10| 385.35
#2005-06-13| 384.64
#2005-06-14| 384.76
#2005-06-15| 388.63
#2005-06-16| 388.85
#2005-06-17| 391.92
#2005-06-20| 390.36
#2005-06-21| 390.11
#2005-06-22| 393.57
#2005-06-23| 393.78
#2005-06-24| 391.75
#2005-06-27| 390.71
#2005-06-28| 391.74
#2005-06-29| 391.06
#2005-06-30| 391.47
#2005-07-01| 393.23
#2005-07-04| .
#2005-07-05| 388.23
#2005-07-06| 389.64
#2005-07-07| 387.04
#2005-07-08| 387.88
#2005-07-11| 394.11
#2005-07-12| 400.38
#2005-07-13| 401.78
#2005-07-14| 406.27
#2005-07-15| 404.16
#2005-07-18| 405.02
#2005-07-19| 406.76
#2005-07-20| 409.02
#2005-07-21| 410.26
#2005-07-22| 413.74
#2005-07-25| 416.43
#2005-07-26| 415.04
#2005-07-27| 418.28
#2005-07-28| 422.98
#2005-07-29| 425.54
#2005-08-01| 429.19
#2005-08-02| 433.70
#2005-08-03| 434.93
#2005-08-04| 434.34
#2005-08-05| 431.48
#2005-08-08| 431.54
#2005-08-09| 433.91
#2005-08-10| 439.85
#2005-08-11| 438.91
#2005-08-12| 435.99
#2005-08-15| 435.79
#2005-08-16| 434.29
#2005-08-17| 432.78
#2005-08-18| 428.18
#2005-08-19| 425.57
#2005-08-22| 432.30
#2005-08-23| 430.38
#2005-08-24| 426.60
#2005-08-25| 427.02
#2005-08-26| 426.15
#2005-08-29| 421.03
#2005-08-30| 422.27
#2005-08-31| 426.27
#2005-09-01| 434.18
#2005-09-02| 438.91
#2005-09-05| .
#2005-09-06| 440.26
#2005-09-07| 442.46
#2005-09-08| 443.53
#2005-09-09| 446.02
#2005-09-12| 447.51
#2005-09-13| 446.29
#2005-09-14| 448.33
#2005-09-15| 449.40
#2005-09-16| 451.25
#2005-09-19| 451.90
#2005-09-20| 456.63
#2005-09-21| 457.70
#2005-09-22| 453.83
#2005-09-23| 449.69
#2005-09-26| 454.55
#2005-09-27| 455.04
#2005-09-28| 457.37
#2005-09-29| 460.61
#2005-09-30| 462.13
#2005-10-03| 461.41
#2005-10-04| 465.54
#2005-10-05| 458.22
#2005-10-06| 447.00
#2005-10-07| 446.70
#2005-10-10| 450.62
#2005-10-11| 457.12
#2005-10-12| 451.49
#2005-10-13| 440.67
#2005-10-14| 437.76
#2005-10-17| 438.79
#2005-10-18| 437.11
#2005-10-19| 427.65
#2005-10-20| 428.85
#2005-10-21| 431.06
#2005-10-24| 432.45
#2005-10-25| 433.91
#2005-10-26| 436.16
#2005-10-27| 431.19
#2005-10-28| 427.05
#2005-10-31| 436.37
#2005-11-01| 445.44
#2005-11-02| 450.86
#2005-11-03| 452.34
#2005-11-04| 449.64
#2005-11-07| 450.72
#2005-11-08| 452.07
#2005-11-09| 454.74
#2005-11-10| 457.22
#2005-11-11| 462.39
#2005-11-14| 463.45
#2005-11-15| 462.68
#2005-11-16| 464.35
#2005-11-17| 468.70
#2005-11-18| 469.14
#2005-11-21| 467.46
#2005-11-22| 462.29
#2005-11-23| 472.65
#2005-11-24| .
#2005-11-25| 476.21
#2005-11-28| 477.26
#2005-11-29| 475.19
#2005-11-30| 477.28
#2005-12-01| 477.63
#2005-12-02| 481.83
#2005-12-05| 485.64
#2005-12-06| 491.23
#2005-12-07| 492.99
#2005-12-08| 487.70
#2005-12-09| 485.15
#2005-12-12| 493.07
#2005-12-13| 495.40
#2005-12-14| 497.63
#2005-12-15| 497.36
#2005-12-16| 497.69
#2005-12-19| 500.57
#2005-12-20| 499.19
#2005-12-21| 504.12
#2005-12-22| 503.56
#2005-12-23| 504.94
#2005-12-26| .
#2005-12-27| 505.97
#2005-12-28| 506.46
#2005-12-29| 510.67
#2005-12-30| 509.89
#2006-01-02| .
#2006-01-03| 519.47
#2006-01-04| 529.74
#2006-01-05| 533.84
#2006-01-06| 541.41
#2006-01-09| 545.35
#2006-01-10| 542.12
#2006-01-11| 545.01
#2006-01-12| 547.53
#2006-01-13| 549.55
#2006-01-16| .
#2006-01-17| 539.56
#2006-01-18| 527.72
#2006-01-19| 540.77
#2006-01-20| 540.09
#2006-01-23| 537.54
#2006-01-24| 546.12
#2006-01-25| 553.32
#2006-01-26| 554.90
#2006-01-27| 559.99
#2006-01-30| 559.54
#2006-01-31| 562.02
#2006-02-01| 562.87
#2006-02-02| 558.13
#2006-02-03| 548.91
#2006-02-06| 558.36
#2006-02-07| 553.15
#2006-02-08| 544.51
#2006-02-09| 553.82
#2006-02-10| 560.54
#2006-02-13| 553.94
#2006-02-14| 556.43
#2006-02-15| 557.37
#2006-02-16| 565.01
#2006-02-17| 572.39
#2006-02-20| .
#2006-02-21| 573.53
#2006-02-22| 569.56
#2006-02-23| 572.36
#2006-02-24| 572.15
#2006-02-27| 576.12
#2006-02-28| 571.59
#2006-03-01| 575.80
#2006-03-02| 577.46
#2006-03-03| 569.97
#2006-03-06| 568.20
#2006-03-07| 551.50
#2006-03-08| 543.90
#2006-03-09| 545.84
#2006-03-10| 547.17
#2006-03-13| 555.27
#2006-03-14| 555.71
#2006-03-15| 562.16
#2006-03-16| 565.95
#2006-03-17| 568.87
#2006-03-20| 570.61
#2006-03-21| 565.19
#2006-03-22| 562.70
#2006-03-23| 564.74
#2006-03-24| 566.61
#2006-03-27| 567.66
#2006-03-28| 559.97
#2006-03-29| 558.72
#2006-03-30| 567.20
#2006-03-31| 571.76
#2006-04-03| 579.93
#2006-04-04| 585.57
#2006-04-05| 587.79
#2006-04-06| 588.38
#2006-04-07| 584.93
#2006-04-10| 579.48
#2006-04-11| 577.55
#2006-04-12| 572.15
#2006-04-13| 573.04
#2006-04-14| .
#2006-04-17| 578.30
#2006-04-18| 584.01
#2006-04-19| 590.96
#2006-04-20| 591.91
#2006-04-21| 592.14
#2006-04-24| 587.81
#2006-04-25| 585.54
#2006-04-26| 592.82
#2006-04-27| 595.12
#2006-04-28| 597.64
#2006-05-01| 600.03
#2006-05-02| 609.93
#2006-05-03| 614.40
#2006-05-04| 616.56
#2006-05-05| 619.01
#2006-05-08| 630.22
#2006-05-09| 630.01
#2006-05-10| 630.02
#2006-05-11| 625.71
#2006-05-12| 614.77
#2006-05-15| 589.90
#2006-05-16| 588.40
#2006-05-17| 591.89
#2006-05-18| 575.46
#2006-05-19| 571.28
#2006-05-22| 545.13
#2006-05-23| 550.69
#2006-05-24| 542.37
#2006-05-25| 542.11
#2006-05-26| 552.79
#2006-05-29| .
#2006-05-30| 546.91
#2006-05-31| 544.24
#2006-06-01| 546.20
#2006-06-02| 557.09
#2006-06-05| 555.36
#2006-06-06| 546.79
#2006-06-07| 534.91
#2006-06-08| 514.31
#2006-06-09| 518.81
#2006-06-12| 510.48
#2006-06-13| 492.91
#2006-06-14| 495.84
#2006-06-15| 504.94
#2006-06-16| 519.76
#2006-06-19| 515.87
#2006-06-20| 508.92
#2006-06-21| 509.00
#2006-06-22| 511.79
#2006-06-23| 507.29
#2006-06-26| 504.06
#2006-06-27| 510.02
#2006-06-28| 512.10
#2006-06-29| 523.37
#2006-06-30| 538.71
#2006-07-03| 546.24
#2006-07-04| .
#2006-07-05| 537.85
#2006-07-06| 538.48
#2006-07-07| 542.57
#2006-07-10| 547.37
#2006-07-11| 545.09
#2006-07-12| 545.02
#2006-07-13| 533.54
#2006-07-14| 524.33
#2006-07-17| 514.21
#2006-07-18| 514.81
#2006-07-19| 520.41
#2006-07-20| 534.24
#2006-07-21| 532.41
#2006-07-24| 535.66
#2006-07-25| 540.49
#2006-07-26| 542.01
#2006-07-27| 552.38
#2006-07-28| 552.41
#2006-07-31| 552.64
#2006-08-01| 545.13
#2006-08-02| 547.03
#2006-08-03| 547.70
#2006-08-04| 554.28
#2006-08-07| 552.86
#2006-08-08| 556.40
#2006-08-09| 561.07
#2006-08-10| 559.68
#2006-08-11| 558.45
#2006-08-14| 556.78
#2006-08-15| 559.22
#2006-08-16| 566.99
#2006-08-17| 568.58
#2006-08-18| 563.44
#2006-08-21| 559.64
#2006-08-22| 561.60
#2006-08-23| 556.40
#2006-08-24| 551.40
#2006-08-25| 551.05
#2006-08-28| 552.07
#2006-08-29| 556.87
#2006-08-30| 561.08
#2006-08-31| 559.84
#2006-09-01| 562.12
#2006-09-04| .
#2006-09-05| 570.90
#2006-09-06| 568.12
#2006-09-07| 563.99
#2006-09-08| 564.19
#2006-09-11| 556.39
#2006-09-12| 560.46
#2006-09-13| 564.92
#2006-09-14| 566.13
#2006-09-15| 567.31
#2006-09-18| 572.99
#2006-09-19| 572.68
#2006-09-20| 570.88
#2006-09-21| 572.15
#2006-09-22| 565.20
#2006-09-25| 565.69
#2006-09-26| 566.45
#2006-09-27| 572.98
#2006-09-28| 577.09
#2006-09-29| 575.00
#2006-10-02| 578.37
#2006-10-03| 578.53
#2006-10-04| 578.55
#2006-10-05| 585.44
#2006-10-06| 584.59
#2006-10-09| 580.52
#2006-10-10| 585.71
#2006-10-11| 587.01
#2006-10-12| 592.91
#2006-10-13| 601.85
#2006-10-16| 605.01
#2006-10-17| 600.13
#2006-10-18| 603.20
#2006-10-19| 605.17
#2006-10-20| 606.53
#2006-10-23| 603.57
#2006-10-24| 604.33
#2006-10-25| 605.55
#2006-10-26| 610.93
#2006-10-27| 608.39
#2006-10-30| 604.56
#2006-10-31| 608.32
#2006-11-01| 611.89
#2006-11-02| 614.49
#2006-11-03| 616.42
#2006-11-06| 618.27
#2006-11-07| 624.04
#2006-11-08| 621.86
#2006-11-09| 629.12
#2006-11-10| 629.62
#2006-11-13| 635.76
#2006-11-14| 641.73
#2006-11-15| 647.82
#2006-11-16| 650.36
#2006-11-17| 647.45
#2006-11-20| 646.97
#2006-11-21| 650.09
#2006-11-22| 663.31
#2006-11-23| .
#2006-11-24| 661.69
#2006-11-27| 658.14
#2006-11-28| 642.77
#2006-11-29| 656.55
#2006-11-30| 662.97
#2006-12-01| 664.11
#2006-12-04| 667.16
#2006-12-05| 674.24
#2006-12-06| 678.32
#2006-12-07| 680.01
#2006-12-08| 674.62
#2006-12-11| 675.26
#2006-12-12| 670.27
#2006-12-13| 672.17
#2006-12-14| 681.72
#2006-12-15| 687.35
#2006-12-18| 693.98
#2006-12-19| 683.49
#2006-12-20| 696.80
#2006-12-21| 699.27
#2006-12-22| 703.13
#2006-12-25| .
#2006-12-26| 703.73
#2006-12-27| 727.36
#2006-12-28| 731.69
#2006-12-29| 732.03
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 747.86
#2007-01-04| 729.75
#2007-01-05| 722.16
#2007-01-08| 715.08
#2007-01-09| 705.88
#2007-01-10| 694.03
#2007-01-11| 699.02
#2007-01-12| 710.72
#2007-01-15| .
#2007-01-16| 727.53
#2007-01-17| 728.43
#2007-01-18| 728.28
#2007-01-19| 726.78
#2007-01-22| 732.60
#2007-01-23| 729.15
#2007-01-24| 735.52
#2007-01-25| 729.91
#2007-01-26| 722.18
#2007-01-29| 714.30
#2007-01-30| 718.62
#2007-01-31| 716.52
#2007-02-01| 723.30
#2007-02-02| 733.53
#2007-02-05| 734.42
#2007-02-06| 739.01
#2007-02-07| 745.39
#2007-02-08| 745.59
#2007-02-09| 744.32
#2007-02-12| 736.12
#2007-02-13| 733.87
#2007-02-14| 742.22
#2007-02-15| 751.04
#2007-02-16| 750.87
#2007-02-19| .
#2007-02-20| 752.10
#2007-02-21| 749.37
#2007-02-22| 754.33
#2007-02-23| 748.89
#2007-02-26| 747.05
#2007-02-27| 725.20
#2007-02-28| 707.90
#2007-03-01| 699.46
#2007-03-02| 693.61
#2007-03-05| 667.81
#2007-03-06| 685.63
#2007-03-07| 688.10
#2007-03-08| 703.35
#2007-03-09| 708.26
#2007-03-12| 713.65
#2007-03-13| 707.28
#2007-03-14| 689.02
#2007-03-15| 695.83
#2007-03-16| 697.50
#2007-03-19| 709.04
#2007-03-20| 715.14
#2007-03-21| 723.65
#2007-03-22| 733.58
#2007-03-23| 736.70
#2007-03-26| 734.15
#2007-03-27| 733.25
#2007-03-28| 722.92
#2007-03-29| 729.99
#2007-03-30| 732.95
#2007-04-02| 729.90
#2007-04-03| 737.78
#2007-04-04| 745.19
#2007-04-05| 747.89
#2007-04-06| .
#2007-04-09| 751.39
#2007-04-10| 756.52
#2007-04-11| 758.74
#2007-04-12| 759.81
#2007-04-13| 762.36
#2007-04-16| 773.23
#2007-04-17| 778.14
#2007-04-18| 781.37
#2007-04-19| 770.44
#2007-04-20| 781.89
#2007-04-23| 782.80
#2007-04-24| 780.49
#2007-04-25| 784.20
#2007-04-26| 787.61
#2007-04-27| 781.06
#2007-04-30| 772.41
#2007-05-01| 771.17
#2007-05-02| 773.31
#2007-05-03| 783.44
#2007-05-04| 789.09
#2007-05-07| 792.48
#2007-05-08| 786.18
#2007-05-09| 791.87
#2007-05-10| 789.68
#2007-05-11| 785.55
#2007-05-14| 798.31
#2007-05-15| 798.08
#2007-05-16| 804.89
#2007-05-17| 804.63
#2007-05-18| 804.41
#2007-05-21| 806.42
#2007-05-22| 807.28
#2007-05-23| 807.08
#2007-05-24| 799.15
#2007-05-25| 795.68
#2007-05-28| .
#2007-05-29| 799.28
#2007-05-30| 789.40
#2007-05-31| 801.15
#2007-06-01| 813.45
#2007-06-04| 815.02
#2007-06-05| 815.45
#2007-06-06| 805.15
#2007-06-07| 801.88
#2007-06-08| 788.49
#2007-06-11| 793.03
#2007-06-12| 792.77
#2007-06-13| 794.04
#2007-06-14| 809.84
#2007-06-15| 823.44
#2007-06-18| 843.93
#2007-06-19| 845.27
#2007-06-20| 847.86
#2007-06-21| 854.63
#2007-06-22| 849.72
#2007-06-25| 840.17
#2007-06-26| 836.42
#2007-06-27| 833.57
#2007-06-28| 845.23
#2007-06-29| 846.45
#2007-07-02| 855.74
#2007-07-03| 868.98
#2007-07-04| .
#2007-07-05| 879.18
#2007-07-06| 885.29
#2007-07-09| 899.26
#2007-07-10| 909.99
#2007-07-11| 901.76
#2007-07-12| 911.08
#2007-07-13| 920.47
#2007-07-16| 916.32
#2007-07-17| 918.91
#2007-07-18| 914.67
#2007-07-19| 928.02
#2007-07-20| 935.31
#2007-07-23| 949.81
#2007-07-24| 946.03
#2007-07-25| 934.86
#2007-07-26| 921.41
#2007-07-27| 888.41
#2007-07-30| 894.81
#2007-07-31| 915.17
#2007-08-01| 881.70
#2007-08-02| 883.96
#2007-08-03| 886.96
#2007-08-06| 864.42
#2007-08-07| 864.01
#2007-08-08| 890.32
#2007-08-09| 879.76
#2007-08-10| 850.83
#2007-08-13| 856.90
#2007-08-14| 846.44
#2007-08-15| 823.99
#2007-08-16| 776.52
#2007-08-17| 771.36
#2007-08-20| 816.92
#2007-08-21| 818.48
#2007-08-22| 840.20
#2007-08-23| 852.96
#2007-08-24| 853.25
#2007-08-27| 875.44
#2007-08-28| 866.74
#2007-08-29| 858.85
#2007-08-30| 873.47
#2007-08-31| 897.74
#2007-09-03| .
#2007-09-04| 902.05
#2007-09-05| 896.20
#2007-09-06| 903.20
#2007-09-07| 903.41
#2007-09-10| 893.42
#2007-09-11| 895.39
#2007-09-12| 897.16
#2007-09-13| 905.06
#2007-09-14| 913.54
#2007-09-17| 906.41
#2007-09-18| 910.80
#2007-09-19| 946.22
#2007-09-20| 956.19
#2007-09-21| 959.43
#2007-09-24| 972.81
#2007-09-25| 962.16
#2007-09-26| 971.13
#2007-09-27| 985.26
#2007-09-28| 988.30
#2007-10-01| 998.07
#2007-10-02|1022.88
#2007-10-03|1019.71
#2007-10-04|1010.99
#2007-10-05|1030.82
#2007-10-08|1037.64
#2007-10-09|1047.32
#2007-10-10|1061.26
#2007-10-11|1069.95
#2007-10-12|1051.67
#2007-10-15|1055.52
#2007-10-16|1039.34
#2007-10-17|1043.48
#2007-10-18|1040.74
#2007-10-19|1031.23
#2007-10-22|1006.90
#2007-10-23|1039.53
#2007-10-24|1041.16
#2007-10-25|1063.29
#2007-10-26|1080.95
#2007-10-29|1112.45
#2007-10-30|1125.52
#2007-10-31|1131.91
#2007-11-01|1124.49
#2007-11-02|1101.84
#2007-11-05|1067.37
#2007-11-06|1082.89
#2007-11-07|1081.59
#2007-11-08|1051.72
#2007-11-09|1048.08
#2007-11-12|1014.25
#2007-11-13|1024.04
#2007-11-14|1065.37
#2007-11-15|1051.12
#2007-11-16|1029.46
#2007-11-19|1013.57
#2007-11-20|1013.58
#2007-11-21| 968.18
#2007-11-22| .
#2007-11-23| 965.70
#2007-11-26| 983.60
#2007-11-27| 972.15
#2007-11-28| 987.22
#2007-11-29|1005.87
#2007-11-30|1017.84
#2007-12-03|1016.89
#2007-12-04|1015.80
#2007-12-05|1033.95
#2007-12-06|1042.04
#2007-12-07|1044.52
#2007-12-10|1036.69
#2007-12-11|1044.74
#2007-12-12|1031.76
#2007-12-13|1008.14
#2007-12-14| 989.77
#2007-12-17| 955.46
#2007-12-18| 956.96
#2007-12-19| 961.97
#2007-12-20| 961.49
#2007-12-21| 974.10
#2007-12-24| 994.27
#2007-12-25| .
#2007-12-26| 999.46
#2007-12-27| 997.04
#2007-12-28| 991.79
#2007-12-31| 992.11
#2008-01-01| .
#2008-01-02| 984.29
#2008-01-03| 962.47
#2008-01-04| 967.16
#2008-01-07| 956.60
#2008-01-08| 968.14
#2008-01-09| 979.64
#2008-01-10| 974.14
#2008-01-11| 969.06
#2008-01-14| 968.28
#2008-01-15| 951.54
#2008-01-16| 918.96
#2008-01-17| 927.56
#2008-01-18| 928.21
#2008-01-21| .
#2008-01-22| 825.87
#2008-01-23| 861.15
#2008-01-24| 874.13
#2008-01-25| 908.79
#2008-01-28| 880.59
#2008-01-29| 887.29
#2008-01-30| 866.81
#2008-01-31| 856.47
#2008-02-01| 886.75
#2008-02-04| 910.75
#2008-02-05| 900.54
#2008-02-06| 872.36
#2008-02-07| 864.14
#2008-02-08| 860.70
#2008-02-11| 839.07
#2008-02-12| 851.97
#2008-02-13| 864.53
#2008-02-14| 889.73
#2008-02-15| 892.17
#2008-02-18| .
#2008-02-19| 906.99
#2008-02-20| 886.75
#2008-02-21| 890.57
#2008-02-22| 882.60
#2008-02-25| 886.00
#2008-02-26| 897.67
#2008-02-27| 919.54
#2008-02-28| 922.29
#2008-02-29| 911.21
#2008-03-03| 885.01
#2008-03-04| 869.73
#2008-03-05| 870.82
#2008-03-06| 872.59
#2008-03-07| 848.41
#2008-03-10| 832.16
#2008-03-11| 848.99
#2008-03-12| 861.80
#2008-03-13| 830.15
#2008-03-14| 826.87
#2008-03-17| 782.41
#2008-03-18| 797.16
#2008-03-19| 806.88
#2008-03-20| 792.23
#2008-03-21| .
#2008-03-24| 812.54
#2008-03-25| 850.61
#2008-03-26| 856.66
#2008-03-27| 854.58
#2008-03-28| 864.86
#2008-03-31| 847.55
#2008-04-01| 859.67
#2008-04-02| 889.52
#2008-04-03| 895.71
#2008-04-04| 895.29
#2008-04-07| 904.65
#2008-04-08| 896.97
#2008-04-09| 892.98
#2008-04-10| 901.29
#2008-04-11| 909.59
#2008-04-14| 887.70
#2008-04-15| 891.02
#2008-04-16| 898.74
#2008-04-17| 909.60
#2008-04-18| 903.47
#2008-04-21| 913.63
#2008-04-22| 921.25
#2008-04-23| 924.10
#2008-04-24| 933.39
#2008-04-25| 937.13
#2008-04-28| 944.61
#2008-04-29| 942.47
#2008-04-30| 953.74
#2008-05-01| 954.73
#2008-05-02| 976.08
#2008-05-05| 971.61
#2008-05-06| 964.08
#2008-05-07| 949.44
#2008-05-08| 935.66
#2008-05-09| 924.21
#2008-05-12| 925.85
#2008-05-13| 939.25
#2008-05-14| 938.65
#2008-05-15| 946.59
#2008-05-16| 949.16
#2008-05-19| 953.23
#2008-05-20| 934.40
#2008-05-21| 933.43
#2008-05-22| 920.58
#2008-05-23| 911.92
#2008-05-26| .
#2008-05-27| 903.34
#2008-05-28| 908.30
#2008-05-29| 909.96
#2008-05-30| 924.41
#2008-06-02| 919.04
#2008-06-03| 906.47
#2008-06-04| 897.65
#2008-06-05| 903.94
#2008-06-06| 901.67
#2008-06-09| 888.82
#2008-06-10| 859.98
#2008-06-11| 856.14
#2008-06-12| 851.49
#2008-06-13| 845.17
#2008-06-16| 859.60
#2008-06-17| 868.89
#2008-06-18| 864.12
#2008-06-19| 849.40
#2008-06-20| 839.15
#2008-06-23| 831.61
#2008-06-24| 824.54
#2008-06-25| 838.41
#2008-06-26| 829.27
#2008-06-27| 811.16
#2008-06-30| 810.71
#2008-07-01| 796.23
#2008-07-02| 790.53
#2008-07-03| 768.79
#2008-07-04| .
#2008-07-07| 784.69
#2008-07-08| 771.61
#2008-07-09| 793.77
#2008-07-10| 800.28
#2008-07-11| 807.17
#2008-07-14| 802.66
#2008-07-15| 774.25
#2008-07-16| 777.63
#2008-07-17| 798.05
#2008-07-18| 806.22
#2008-07-21| 823.28
#2008-07-22| 824.33
#2008-07-23| 854.99
#2008-07-24| 855.62
#2008-07-25| 841.29
#2008-07-28| 838.49
#2008-07-29| 827.10
#2008-07-30| 850.40
#2008-07-31| 851.59
#2008-08-01| 852.74
#2008-08-04| 838.68
#2008-08-05| 839.09
#2008-08-06| 845.23
#2008-08-07| 844.58
#2008-08-08| 831.11
#2008-08-11| 833.40
#2008-08-12| 819.95
#2008-08-13| 798.66
#2008-08-14| 796.40
#2008-08-15| 790.04
#2008-08-18| 780.38
#2008-08-19| 766.47
#2008-08-20| 781.77
#2008-08-21| 770.61
#2008-08-22| 772.38
#2008-08-25| 778.28
#2008-08-26| 773.90
#2008-08-27| 786.65
#2008-08-28| 786.37
#2008-08-29| 794.64
#2008-09-01| .
#2008-09-02| 779.37
#2008-09-03| 767.57
#2008-09-04| 760.20
#2008-09-05| 742.03
#2008-09-08| 774.20
#2008-09-09| 758.92
#2008-09-10| 749.58
#2008-09-11| 724.34
#2008-09-12| 725.64
#2008-09-15| 705.25
#2008-09-16| 665.94
#2008-09-17| 639.39
#2008-09-18| 632.69
#2008-09-19| 699.77
#2008-09-22| 708.01
#2008-09-23| 687.42
#2008-09-24| 684.08
#2008-09-25| 690.37
#2008-09-26| 681.49
#2008-09-29| 643.66
#2008-09-30| 654.34
#2008-10-01| 656.75
#2008-10-02| 646.06
#2008-10-03| 627.37
#2008-10-06| 577.89
#2008-10-07| 569.58
#2008-10-08| 523.04
#2008-10-09| 533.52
#2008-10-10| 496.94
#2008-10-13| 547.07
#2008-10-14| 576.56
#2008-10-15| 539.06
#2008-10-16| 498.22
#2008-10-17| 479.09
#2008-10-20| 496.03
#2008-10-21| 486.33
#2008-10-22| 448.85
#2008-10-23| 432.19
#2008-10-24| 400.53
#2008-10-27| 376.04
#2008-10-28| 411.73
#2008-10-29| 418.99
#2008-10-30| 462.82
#2008-10-31| 464.75
#2008-11-03| 483.39
#2008-11-04| 505.49
#2008-11-05| 510.04
#2008-11-06| 475.64
#2008-11-07| 486.74
#2008-11-10| 504.63
#2008-11-11| 483.49
#2008-11-12| 469.57
#2008-11-13| 458.01
#2008-11-14| 465.28
#2008-11-17| 457.84
#2008-11-18| 438.07
#2008-11-19| 427.23
#2008-11-20| 406.98
#2008-11-21| 412.89
#2008-11-24| 420.55
#2008-11-25| 436.48
#2008-11-26| 452.42
#2008-11-27| .
#2008-11-28| 463.38
#2008-12-01| 463.27
#2008-12-02| 449.97
#2008-12-03| 456.53
#2008-12-04| 457.62
#2008-12-05| 461.72
#2008-12-08| 498.71
#2008-12-09| 492.15
#2008-12-10| 513.12
#2008-12-11| 516.40
#2008-12-12| 497.11
#2008-12-15| 499.90
#2008-12-16| 507.80
#2008-12-17| 520.15
#2008-12-18| 530.66
#2008-12-19| 528.15
#2008-12-22| 512.97
#2008-12-23| 496.56
#2008-12-24| 495.19
#2008-12-25| .
#2008-12-26| 494.08
#2008-12-29| 497.29
#2008-12-30| 501.19
#2008-12-31| 502.10
#2009-01-01| .
#2009-01-02| 517.86
#2009-01-05| 533.36
#2009-01-06| 534.35
#2009-01-07| 513.74
#2009-01-08| 494.32
#2009-01-09| 490.33
#2009-01-12| 471.36
#2009-01-13| 467.73
#2009-01-14| 467.11
#2009-01-15| 455.74
#2009-01-16| 465.12
#2009-01-19| .
#2009-01-20| 444.94
#2009-01-21| 436.91
#2009-01-22| 439.61
#2009-01-23| 432.70
#2009-01-26| 436.87
#2009-01-27| 439.11
#2009-01-28| 449.94
#2009-01-29| 456.13
#2009-01-30| 453.10
#2009-02-02| 438.53
#2009-02-03| 443.17
#2009-02-04| 453.16
#2009-02-05| 456.17
#2009-02-06| 472.37
#2009-02-09| 476.18
#2009-02-10| 475.54
#2009-02-11| 466.61
#2009-02-12| 454.90
#2009-02-13| 465.00
#2009-02-16| .
#2009-02-17| 435.85
#2009-02-18| 431.89
#2009-02-19| 435.75
#2009-02-20| 421.58
#2009-02-23| 431.58
#2009-02-24| 423.75
#2009-02-25| 429.05
#2009-02-26| 426.54
#2009-02-27| 423.72
#2009-03-02| 402.31
#2009-03-03| 401.72
#2009-03-04| 415.69
#2009-03-05| 413.58
#2009-03-06| 413.39
#2009-03-09| 408.16
#2009-03-10| 419.59
#2009-03-11| 426.99
#2009-03-12| 427.18
#2009-03-13| 440.47
#2009-03-16| 453.66
#2009-03-17| 455.79
#2009-03-18| 463.05
#2009-03-19| 470.33
#2009-03-20| 459.29
#2009-03-23| 484.56
#2009-03-24| 491.05
#2009-03-25| 492.45
#2009-03-26| 513.08
#2009-03-27| 509.55
#2009-03-30| 476.63
#2009-03-31| 487.43
#2009-04-01| 493.37
#2009-04-02| 525.13
#2009-04-03| 528.69
#2009-04-06| 539.27
#2009-04-07| 536.02
#2009-04-08| 529.05
#2009-04-09| 548.38
#2009-04-10| .
#2009-04-13| 554.19
#2009-04-14| 560.45
#2009-04-15| 559.47
#2009-04-16| 561.41
#2009-04-17| 557.13
#2009-04-20| 552.90
#2009-04-21| 544.73
#2009-04-22| 536.71
#2009-04-23| 546.19
#2009-04-24| 554.13
#2009-04-27| 538.70
#2009-04-28| 531.15
#2009-04-29| 553.97
#2009-04-30| 571.34
#2009-05-01| 571.40
#2009-05-04| 607.39
#2009-05-05| 609.36
#2009-05-06| 613.62
#2009-05-07| 620.83
#2009-05-08| 630.24
#2009-05-11| 621.51
#2009-05-12| 621.31
#2009-05-13| 610.97
#2009-05-14| 601.35
#2009-05-15| 614.64
#2009-05-18| 638.42
#2009-05-19| 655.59
#2009-05-20| 657.47
#2009-05-21| 647.07
#2009-05-22| 649.08
#2009-05-25| .
#2009-05-26| 644.13
#2009-05-27| 665.18
#2009-05-28| 668.42
#2009-05-29| 677.54
#2009-06-01| 701.85
#2009-06-02| 693.84
#2009-06-03| 691.58
#2009-06-04| 690.30
#2009-06-05| 695.07
#2009-06-08| 681.41
#2009-06-09| 678.41
#2009-06-10| 700.49
#2009-06-11| 705.94
#2009-06-12| 709.84
#2009-06-15| 698.59
#2009-06-16| 697.90
#2009-06-17| 692.82
#2009-06-18| 684.84
#2009-06-19| 696.18
#2009-06-22| 692.61
#2009-06-23| 677.26
#2009-06-24| 693.55
#2009-06-25| 707.18
#2009-06-26| 719.04
#2009-06-29| 721.55
#2009-06-30| 717.20
#2009-07-01| 726.01
#2009-07-02| 723.98
#2009-07-03| .
#2009-07-06| 710.40
#2009-07-07| 706.66
#2009-07-08| 694.01
#2009-07-09| 694.69
#2009-07-10| 690.25
#2009-07-13| 675.37
#2009-07-14| 694.26
#2009-07-15| 716.58
#2009-07-16| 719.55
#2009-07-17| 730.80
#2009-07-20| 755.73
#2009-07-21| 756.07
#2009-07-22| 748.51
#2009-07-23| 766.92
#2009-07-24| 770.91
#2009-07-27| 778.67
#2009-07-28| 784.93
#2009-07-29| 773.12
#2009-07-30| 781.71
#2009-07-31| 789.27
#2009-08-03| 803.67
#2009-08-04| 794.99
#2009-08-05| 784.90
#2009-08-06| 783.77
#2009-08-07| 776.04
#2009-08-10| 782.95
#2009-08-11| 777.02
#2009-08-12| 769.89
#2009-08-13| 785.63
#2009-08-14| 783.25
#2009-08-17| 755.17
#2009-08-18| 761.00
#2009-08-19| 757.03
#2009-08-20| 769.88
#2009-08-21| 773.33
#2009-08-24| 790.24
#2009-08-25| 786.67
#2009-08-26| 782.46
#2009-08-27| 777.00
#2009-08-28| 779.17
#2009-08-31| 772.31
#2009-09-01| 771.71
#2009-09-02| 760.90
#2009-09-03| 771.78
#2009-09-04| 789.62
#2009-09-07| .
#2009-09-08| 816.37
#2009-09-09| 813.77
#2009-09-10| 822.16
#2009-09-11| 831.27
#2009-09-14| 826.15
#2009-09-15| 831.83
#2009-09-16| 852.04
#2009-09-17| 860.34
#2009-09-18| 859.61
#2009-09-21| 852.70
#2009-09-22| 860.74
#2009-09-23| 854.95
#2009-09-24| 845.58
#2009-09-25| 846.12
#2009-09-28| 839.15
#2009-09-29| 850.12
#2009-09-30| 852.94
#2009-10-01| 854.14
#2009-10-02| 844.78
#2009-10-05| 850.64
#2009-10-06| 868.89
#2009-10-07| 876.49
#2009-10-08| 887.26
#2009-10-09| 891.79
#2009-10-12| 893.82
#2009-10-13| 896.12
#2009-10-14| 915.47
#2009-10-15| 918.75
#2009-10-16| 911.98
#2009-10-19| 922.13
#2009-10-20| 920.75
#2009-10-21| 916.46
#2009-10-22| 912.09
#2009-10-23| 922.45
#2009-10-26| 918.43
#2009-10-27| 898.88
#2009-10-28| 871.51
#2009-10-29| 869.11
#2009-10-30| 871.17
#2009-11-02| 867.61
#2009-11-03| 855.32
#2009-11-04| 879.85
#2009-11-05| 881.55
#2009-11-06| 890.21
#2009-11-09| 916.64
#2009-11-10| 920.71
#2009-11-11| 928.52
#2009-11-12| 914.74
#2009-11-13| 923.82
#2009-11-16| 943.59
#2009-11-17| 938.90
#2009-11-18| 936.72
#2009-11-19| 918.09
#2009-11-20| 914.99
#2009-11-23| 932.42
#2009-11-24| 921.70
#2009-11-25| 925.25
#2009-11-26| .
#2009-11-27| 876.37
#2009-11-30| 897.39
#2009-12-01| 917.33
#2009-12-02| 927.80
#2009-12-03| 935.53
#2009-12-04| 932.54
#2009-12-07| 929.94
#2009-12-08| 917.56
#2009-12-09| 905.47
#2009-12-10| 907.30
#2009-12-11| 912.40
#2009-12-14| 915.83
#2009-12-15| 905.77
#2009-12-16| 899.24
#2009-12-17| 882.72
#2009-12-18| 874.93
#2009-12-21| 869.53
#2009-12-22| 878.01
#2009-12-23| 886.01
#2009-12-24| 894.77
#2009-12-25| .
#2009-12-28| 898.78
#2009-12-29| 898.88
#2009-12-30| 896.70
#2009-12-31| 908.34
#2010-01-01| .
#2010-01-04| 916.74
#2010-01-05| 927.99
#2010-01-06| 931.38
#2010-01-07| 924.64
#2010-01-08| 923.53
#2010-01-11| 930.68
#2010-01-12| 919.70
#2010-01-13| 905.74
#2010-01-14| 900.52
#2010-01-15| 898.55
#2010-01-18| .
#2010-01-19| 912.30
#2010-01-20| 894.84
#2010-01-21| 879.69
#2010-01-22| 870.74
#2010-01-25| 863.95
#2010-01-26| 845.87
#2010-01-27| 834.21
#2010-01-28| 849.68
#2010-01-29| 845.88
#2010-02-01| 851.44
#2010-02-02| 852.48
#2010-02-03| 863.32
#2010-02-04| 841.07
#2010-02-05| 811.91
#2010-02-08| 805.18
#2010-02-09| 821.32
#2010-02-10| 826.27
#2010-02-11| 836.46
#2010-02-12| 835.41
#2010-02-15| .
#2010-02-16| 841.75
#2010-02-17| 854.43
#2010-02-18| 850.88
#2010-02-19| 839.54
#2010-02-22| 848.51
#2010-02-23| 847.36
#2010-02-24| 840.51
#2010-02-25| 831.20
#2010-02-26| 845.40
#2010-03-01| 862.17
#2010-03-02| 875.63
#2010-03-03| 881.66
#2010-03-04| 872.46
#2010-03-05| 884.80
#2010-03-08| 895.81
#2010-03-09| 896.60
#2010-03-10| 902.35
#2010-03-11| 898.95
#2010-03-12| 900.43
#2010-03-15| 890.51
#2010-03-16| 896.82
#2010-03-17| 910.60
#2010-03-18| 908.06
#2010-03-19| 906.66
#2010-03-22| 897.69
#2010-03-23| 901.03
#2010-03-24| 901.08
#2010-03-25| 900.13
#2010-03-26| 903.02
#2010-03-29| 912.82
#2010-03-30| 922.81
#2010-03-31| 927.04
#2010-04-01| 943.09
#2010-04-02| .
#2010-04-05| 949.98
#2010-04-06| 950.56
#2010-04-07| 959.91
#2010-04-08| 954.39
#2010-04-09| 964.52
#2010-04-12| 960.45
#2010-04-13| 954.44
#2010-04-14| 965.25
#2010-04-15| 963.21
#2010-04-16| 945.19
#2010-04-19| 926.21
#2010-04-20| 939.99
#2010-04-21| 937.53
#2010-04-22| 932.51
#2010-04-23| 930.49
#2010-04-26| 941.84
#2010-04-27| 927.58
#2010-04-28| 913.56
#2010-04-29| 922.77
#2010-04-30| 935.71
#2010-05-03| 925.76
#2010-05-04| 911.74
#2010-05-05| 893.85
#2010-05-06| 878.91
#2010-05-07| 859.64
#2010-05-10| 897.87
#2010-05-11| 888.27
#2010-05-12| 897.07
#2010-05-13| 905.30
#2010-05-14| 890.01
#2010-05-17| 873.17
#2010-05-18| 878.21
#2010-05-19| 850.97
#2010-05-20| 834.67
#2010-05-21| 837.20
#2010-05-24| 843.49
#2010-05-25| 806.33
#2010-05-26| 831.13
#2010-05-27| 848.57
#2010-05-28| 860.80
#2010-05-31| .
#2010-06-01| 850.76
#2010-06-02| 852.67
#2010-06-03| 868.57
#2010-06-04| 859.40
#2010-06-07| 837.39
#2010-06-08| 839.63
#2010-06-09| 846.18
#2010-06-10| 855.48
#2010-06-11| 863.25
#2010-06-14| 874.16
#2010-06-15| 880.65
#2010-06-16| 884.84
#2010-06-17| 887.23
#2010-06-18| 894.76
#2010-06-21| 923.06
#2010-06-22| 915.94
#2010-06-23| 909.65
#2010-06-24| 903.01
#2010-06-25| 900.78
#2010-06-28| 907.11
#2010-06-29| 882.26
#2010-06-30| 876.41
#2010-07-01| 873.74
#2010-07-02| 876.72
#2010-07-05| .
#2010-07-06| 890.91
#2010-07-07| 890.60
#2010-07-08| 901.54
#2010-07-09| 914.60
#2010-07-12| 919.85
#2010-07-13| 927.91
#2010-07-14| 931.76
#2010-07-15| 925.67
#2010-07-16| 920.08
#2010-07-19| 916.74
#2010-07-20| 922.13
#2010-07-21| 930.83
#2010-07-22| 940.66
#2010-07-23| 950.11
#2010-07-26| 950.87
#2010-07-27| 955.61
#2010-07-28| 960.62
#2010-07-29| 964.81
#2010-07-30| 962.08
#2010-08-02| 981.45
#2010-08-03| 975.50
#2010-08-04| 974.95
#2010-08-05| 974.01
#2010-08-06| 977.09
#2010-08-09| 985.43
#2010-08-10| 968.40
#2010-08-11| 948.96
#2010-08-12| 945.42
#2010-08-13| 949.00
#2010-08-16| 953.44
#2010-08-17| 959.98
#2010-08-18| 958.98
#2010-08-19| 961.02
#2010-08-20| 955.53
#2010-08-23| 954.88
#2010-08-24| 945.39
#2010-08-25| 937.66
#2010-08-26| 937.14
#2010-08-27| 939.87
#2010-08-30| 943.99
#2010-08-31| 942.82
#2010-09-01| 958.90
#2010-09-02| 963.43
#2010-09-03| 967.93
#2010-09-06| .
#2010-09-07| 971.10
#2010-09-08| 970.58
#2010-09-09| 976.51
#2010-09-10| 979.66
#2010-09-13|1002.69
#2010-09-14|1008.18
#2010-09-15|1010.92
#2010-09-16|1005.76
#2010-09-17|1012.91
#2010-09-20|1017.20
#2010-09-21|1016.41
#2010-09-22|1022.48
#2010-09-23|1021.31
#2010-09-24|1026.74
#2010-09-27|1031.37
#2010-09-28|1029.96
#2010-09-29|1040.21
#2010-09-30|1043.50
#2010-10-01|1053.49
#2010-10-04|1058.03
#2010-10-05|1067.92
#2010-10-06|1077.46
#2010-10-07|1075.22
#2010-10-08|1075.44
#2010-10-11|1083.43
#2010-10-12|1079.46
#2010-10-13|1105.31
#2010-10-14|1114.65
#2010-10-15|1112.05
#2010-10-18|1101.27
#2010-10-19|1092.22
#2010-10-20|1094.79
#2010-10-21|1101.86
#2010-10-22|1095.73
#2010-10-25|1102.00
#2010-10-26|1102.60
#2010-10-27|1082.48
#2010-10-28|1085.93
#2010-10-29|1088.76
#2010-11-01|1108.03
#2010-11-02|1114.71
#2010-11-03|1128.87
#2010-11-04|1151.02
#2010-11-05|1155.50
#2010-11-08|1150.63
#2010-11-09|1145.75
#2010-11-10|1131.85
#2010-11-11|1125.45
#2010-11-12|1103.04
#2010-11-15|1096.19
#2010-11-16|1077.51
#2010-11-17|1071.89
#2010-11-18|1087.50
#2010-11-19|1083.32
#2010-11-22|1081.66
#2010-11-23|1057.37
#2010-11-24|1061.28
#2010-11-25| .
#2010-11-26|1045.91
#2010-11-29|1046.98
#2010-11-30|1044.35
#2010-12-01|1063.86
#2010-12-02|1078.62
#2010-12-03|1076.36
#2010-12-06|1073.51
#2010-12-07|1077.34
#2010-12-08|1062.26
#2010-12-09|1056.25
#2010-12-10|1055.05
#2010-12-13|1064.22
#2010-12-14|1069.30
#2010-12-15|1056.88
#2010-12-16|1047.16
#2010-12-17|1051.22
#2010-12-20|1044.20
#2010-12-21|1058.83
#2010-12-22|1059.83
#2010-12-23|1059.43
#2010-12-24| .
#2010-12-27|1057.31
#2010-12-28|1053.98
#2010-12-29|1070.90
#2010-12-30|1078.94
#2010-12-31|1086.75
#2011-01-03|1099.21
#2011-01-04|1099.37
#2011-01-05|1096.09
#2011-01-06|1088.68
#2011-01-07|1080.06
#2011-01-10|1067.23
#2011-01-11|1072.32
#2011-01-12|1090.29
#2011-01-13|1094.00
#2011-01-14|1090.06
#2011-01-17| .
#2011-01-18|1079.51
#2011-01-19|1081.66
#2011-01-20|1065.18
#2011-01-21|1060.50
#2011-01-24|1058.39
#2011-01-25|1056.77
#2011-01-26|1061.02
#2011-01-27|1053.10
#2011-01-28|1039.34
#2011-01-31|1032.07
#2011-02-01|1036.67
#2011-02-02|1041.61
#2011-02-03|1038.33
#2011-02-04|1032.72
#2011-02-07|1030.87
#2011-02-08|1033.96
#2011-02-09|1021.02
#2011-02-10|1000.53
#2011-02-11|1007.01
#2011-02-14|1020.54
#2011-02-15|1017.56
#2011-02-16|1027.16
#2011-02-17|1032.04
#2011-02-18|1042.66
#2011-02-21| .
#2011-02-22|1016.97
#2011-02-23|1011.27
#2011-02-24| 999.56
#2011-02-25|1011.60
#2011-02-28|1023.20
#2011-03-01|1028.31
#2011-03-02|1025.85
#2011-03-03|1040.21
#2011-03-04|1052.00
#2011-03-07|1046.57
#2011-03-08|1054.07
#2011-03-09|1059.84
#2011-03-10|1047.73
#2011-03-11|1037.67
#2011-03-14|1039.97
#2011-03-15|1020.05
#2011-03-16|1023.56
#2011-03-17|1018.77
#2011-03-18|1025.48
#2011-03-21|1036.16
#2011-03-22|1046.50
#2011-03-23|1047.09
#2011-03-24|1056.23
#2011-03-25|1067.88
#2011-03-28|1063.03
#2011-03-29|1064.41
#2011-03-30|1084.13
#2011-03-31|1097.19
#2011-04-01|1110.98
#2011-04-04|1122.68
#2011-04-05|1123.07
#2011-04-06|1128.26
#2011-04-07|1129.92
#2011-04-08|1131.28
#2011-04-11|1123.24
#2011-04-12|1108.22
#2011-04-13|1116.45
#2011-04-14|1110.85
#2011-04-15|1111.91
#2011-04-18|1095.62
#2011-04-19|1094.83
#2011-04-20|1119.11
#2011-04-21|1126.92
#2011-04-22| .
#2011-04-25|1127.07
#2011-04-26|1125.30
#2011-04-27|1123.95
#2011-04-28|1118.09
#2011-04-29|1121.45
#2011-05-02|1120.56
#2011-05-03|1104.11
#2011-05-04|1091.78
#2011-05-05|1085.48
#2011-05-06|1092.59
#2011-05-09|1089.89
#2011-05-10|1094.97
#2011-05-11|1093.71
#2011-05-12|1079.55
#2011-05-13|1078.11
#2011-05-16|1068.33
#2011-05-17|1066.48
#2011-05-18|1070.69
#2011-05-19|1071.03
#2011-05-20|1070.93
#2011-05-23|1048.07
#2011-05-24|1058.59
#2011-05-25|1052.54
#2011-05-26|1062.58
#2011-05-27|1074.09
#2011-05-30| .
#2011-05-31|1095.13
#2011-06-01|1092.52
#2011-06-02|1086.11
#2011-06-03|1081.92
#2011-06-06|1077.69
#2011-06-07|1083.19
#2011-06-08|1073.73
#2011-06-09|1066.86
#2011-06-10|1059.10
#2011-06-13|1060.41
#2011-06-14|1065.81
#2011-06-15|1058.09
#2011-06-16|1041.03
#2011-06-17|1042.51
#2011-06-20|1035.83
#2011-06-21|1042.05
#2011-06-22|1042.12
#2011-06-23|1031.53
#2011-06-24|1048.13
#2011-06-27|1046.81
#2011-06-28|1054.13
#2011-06-29|1061.08
#2011-06-30|1074.78
#2011-07-01|1082.72
#2011-07-04| .
#2011-07-05|1093.31
#2011-07-06|1080.39
#2011-07-07|1086.15
#2011-07-08|1082.89
#2011-07-11|1060.94
#2011-07-12|1037.88
#2011-07-13|1054.97
#2011-07-14|1051.22
#2011-07-15|1048.33
#2011-07-18|1041.33
#2011-07-19|1051.00
#2011-07-20|1056.95
#2011-07-21|1062.63
#2011-07-22|1075.34
#2011-07-25|1070.64
#2011-07-26|1079.78
#2011-07-27|1072.70
#2011-07-28|1069.53
#2011-07-29|1066.71
#2011-08-01|1075.91
#2011-08-02|1053.35
#2011-08-03|1034.07
#2011-08-04|1015.60
#2011-08-05| 987.53
#2011-08-08| 944.59
#2011-08-09| 918.59
#2011-08-10| 925.93
#2011-08-11| 931.48
#2011-08-12| 931.86
#2011-08-15| 957.28
#2011-08-16| 958.76
#2011-08-17| 962.97
#2011-08-18| 938.16
#2011-08-19| 917.25
#2011-08-22| 913.16
#2011-08-23| 926.53
#2011-08-24| 912.68
#2011-08-25| 911.39
#2011-08-26| 911.13
#2011-08-29| 936.65
#2011-08-30| 946.68
#2011-08-31| 964.24
#2011-09-01| 972.02
#2011-09-02| 957.89
#2011-09-05| .
#2011-09-06| 928.12
#2011-09-07| 944.47
#2011-09-08| 948.19
#2011-09-09| 930.33
#2011-09-12| 900.12
#2011-09-13| 894.42
#2011-09-14| 884.16
#2011-09-15| 891.15
#2011-09-16| 905.67
#2011-09-19| 877.35
#2011-09-20| 880.25
#2011-09-21| 868.49
#2011-09-22| 815.30
#2011-09-23| 796.56
#2011-09-26| 783.20
#2011-09-27| 826.00
#2011-09-28| 819.76
#2011-09-29| 823.47
#2011-09-30| 804.35
#2011-10-03| 772.64
#2011-10-04| 753.06
#2011-10-05| 758.69
#2011-10-06| 789.42
#2011-10-07| 810.20
#2011-10-10| 822.87
#2011-10-11| 841.34
#2011-10-12| 856.92
#2011-10-13| 866.74
#2011-10-14| 866.72
#2011-10-17| 872.29
#2011-10-18| 848.76
#2011-10-19| 858.16
#2011-10-20| 836.00
#2011-10-21| 845.90
#2011-10-24| 871.83
#2011-10-25| 877.36
#2011-10-26| 879.72
#2011-10-27| 913.68
#2011-10-28| 934.52
#2011-10-31| 923.77
#2011-11-01| 894.73
#2011-11-02| 903.42
#2011-11-03| 898.41
#2011-11-04| 911.61
#2011-11-07| 906.59
#2011-11-08| 907.23
#2011-11-09| 901.12
#2011-11-10| 871.13
#2011-11-11| 881.68
#2011-11-14| 885.52
#2011-11-15| 878.83
#2011-11-16| 869.76
#2011-11-17| 860.11
#2011-11-18| 843.06
#2011-11-21| 821.16
#2011-11-22| 819.20
#2011-11-23| 798.54
#2011-11-24| .
#2011-11-25| 796.90
#2011-11-28| 817.71
#2011-11-29| 821.75
#2011-11-30| 835.86
#2011-12-01| 873.46
#2011-12-02| 882.54
#2011-12-05| 886.73
#2011-12-06| 875.79
#2011-12-07| 884.24
#2011-12-08| 873.58
#2011-12-09| 859.57
#2011-12-12| 849.54
#2011-12-13| 842.02
#2011-12-14| 832.18
#2011-12-15| 826.49
#2011-12-16| 835.16
#2011-12-19| 823.00
#2011-12-20| 829.48
#2011-12-21| 842.51
#2011-12-22| 846.48
#2011-12-23| 852.68
#2011-12-26| .
#2011-12-27| 850.07
#2011-12-28| 839.90
#2011-12-29| 838.71
#2011-12-30| 840.40
#2012-01-02| .
#2012-01-03| 858.52
#2012-01-04| 854.20
#2012-01-05| 850.61
#2012-01-06| 844.43
#2012-01-09| 851.62
#2012-01-10| 869.83
#2012-01-11| 871.59
#2012-01-12| 878.83
#2012-01-13| 880.68
#2012-01-16| .
#2012-01-17| 902.65
#2012-01-18| 909.28
#2012-01-19| 923.64
#2012-01-20| 928.86
#2012-01-23| 932.10
#2012-01-24| 931.09
#2012-01-25| 931.47
#2012-01-26| 952.35
#2012-01-27| 956.11
#2012-01-30| 941.16
#2012-01-31| 953.72
#2012-02-01| 961.72
#2012-02-02| 978.69
#2012-02-03| 985.85
#2012-02-06| 986.48
#2012-02-07| 983.74
#2012-02-08| 996.63
#2012-02-09| 995.34
#2012-02-10| 978.44
#2012-02-13| 988.39
#2012-02-14| 986.59
#2012-02-15|1000.37
#2012-02-16| 991.60
#2012-02-17|1004.12
#2012-02-20| .
#2012-02-21|1010.57
#2012-02-22|1008.70
#2012-02-23|1003.02
#2012-02-24|1004.88
#2012-02-27| 991.27
#2012-02-28|1008.14
#2012-02-29|1013.90
#2012-03-01|1009.82
#2012-03-02|1015.32
#2012-03-05| 999.43
#2012-03-06| 974.59
#2012-03-07| 970.43
#2012-03-08| 987.27
#2012-03-09| 993.70
#2012-03-12| 986.49
#2012-03-13|1001.25
#2012-03-14|1000.78
#2012-03-15| 998.41
#2012-03-16| 998.13
#2012-03-19| 992.02
#2012-03-20| 983.05
#2012-03-21| 981.51
#2012-03-22| 973.28
#2012-03-23| 970.55
#2012-03-26| 968.62
#2012-03-27| 980.15
#2012-03-28| 970.23
#2012-03-29| 957.48
#2012-03-30| 963.72
#2012-04-02| 969.99
#2012-04-03| 980.09
#2012-04-04| 966.45
#2012-04-05| 960.58
#2012-04-06| .
#2012-04-09| 951.88
#2012-04-10| 945.54
#2012-04-11| 944.69
#2012-04-12| 958.38
#2012-04-13| 962.87
#2012-04-16| 956.31
#2012-04-17| 956.05
#2012-04-18| 954.92
#2012-04-19| 958.31
#2012-04-20| 958.66
#2012-04-23| 943.70
#2012-04-24| 945.10
#2012-04-25| 942.63
#2012-04-26| 947.50
#2012-04-27| 947.61
#2012-04-30| 956.14
#2012-05-01| 955.56
#2012-05-02| 959.91
#2012-05-03| 952.32
#2012-05-04| 945.88
#2012-05-07| 935.11
#2012-05-08| 929.24
#2012-05-09| 913.97
#2012-05-10| 915.62
#2012-05-11| 908.62
#2012-05-14| 888.15
#2012-05-15| 883.99
#2012-05-16| 865.23
#2012-05-17| 858.37
#2012-05-18| 846.92
#2012-05-21| 852.20
#2012-05-22| 858.40
#2012-05-23| 839.78
#2012-05-24| 845.24
#2012-05-25| 847.41
#2012-05-28| .
#2012-05-29| 866.58
#2012-05-30| 853.74
#2012-05-31| 858.91
#2012-06-01| 849.66
#2012-06-04| 839.06
#2012-06-05| 843.56
#2012-06-06| 861.88
#2012-06-07| 871.06
#2012-06-08| 860.36
#2012-06-11| 869.13
#2012-06-12| 869.83
#2012-06-13| 876.97
#2012-06-14| 872.93
#2012-06-15| 888.25
#2012-06-18| 890.91
#2012-06-19| 898.09
#2012-06-20| 901.22
#2012-06-21| 889.76
#2012-06-22| 878.73
#2012-06-25| 867.55
#2012-06-26| 869.76
#2012-06-27| 878.83
#2012-06-28| 870.72
#2012-06-29| 900.92
#2012-07-02| 906.33
#2012-07-03| 921.01
#2012-07-04| .
#2012-07-05| 917.78
#2012-07-06| 910.04
#2012-07-09| 900.35
#2012-07-10| 900.91
#2012-07-11| 896.82
#2012-07-12| 879.83
#2012-07-13| 889.27
#2012-07-16| 889.81
#2012-07-17| 897.29
#2012-07-18| 897.31
#2012-07-19| 905.64
#2012-07-20| 901.65
#2012-07-23| 877.33
#2012-07-24| 876.74
#2012-07-25| 878.04
#2012-07-26| 884.61
#2012-07-27| 905.29
#2012-07-30| 914.88
#2012-07-31| 921.16
#2012-08-01| 924.65
#2012-08-02| 915.73
#2012-08-03| 925.62
#2012-08-06| 936.35
#2012-08-07| 937.12
#2012-08-08| 938.19
#2012-08-09| 944.48
#2012-08-10| 942.59
#2012-08-13| 938.54
#2012-08-14| 942.01
#2012-08-15| 938.25
#2012-08-16| 939.17
#2012-08-17| 939.62
#2012-08-20| 936.96
#2012-08-21| 942.27
#2012-08-22| 937.97
#2012-08-23| 943.40
#2012-08-24| 933.49
#2012-08-27| 928.96
#2012-08-28| 926.88
#2012-08-29| 920.86
#2012-08-30| 911.14
#2012-08-31| 913.77
#2012-09-03| .
#2012-09-04| 913.00
#2012-09-05| 905.91
#2012-09-06| 913.82
#2012-09-07| 932.17
#2012-09-10| 928.79
#2012-09-11| 929.29
#2012-09-12| 935.78
#2012-09-13| 937.58
#2012-09-14| 967.94
#2012-09-17| 969.00
#2012-09-18| 964.96
#2012-09-19| 971.51
#2012-09-20| 962.74
#2012-09-21| 974.28
#2012-09-24| 970.09
#2012-09-25| 965.82
#2012-09-26| 956.66
#2012-09-27| 964.34
#2012-09-28| 967.42
#2012-10-01| 969.98
#2012-10-02| 971.40
#2012-10-03| 969.51
#2012-10-04| 974.31
#2012-10-05| 975.52
#2012-10-08| 963.22
#2012-10-09| 961.72
#2012-10-10| 960.35
#2012-10-11| 969.89
#2012-10-12| 973.23
#2012-10-15| 972.11
#2012-10-16| 977.25
#2012-10-17| 985.75
#2012-10-18| 987.87
#2012-10-19| 982.33
#2012-10-22| 985.73
#2012-10-23| 976.40
#2012-10-24| 977.08
#2012-10-25| 982.16
#2012-10-26| 973.02
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.54
#2012-11-01| 985.92
#2012-11-02| 991.42
#2012-11-05| 987.82
#2012-11-06| 992.17
#2012-11-07| 992.99
#2012-11-08| 980.24
#2012-11-09| 975.16
#2012-11-12| 974.10
#2012-11-13| 968.32
#2012-11-14| 970.25
#2012-11-15| 964.64
#2012-11-16| 962.17
#2012-11-19| 968.82
#2012-11-20| 967.35
#2012-11-21| 969.63
#2012-11-22| .
#2012-11-23| 983.41
#2012-11-26| 983.56
#2012-11-27| 985.15
#2012-11-28| 979.69
#2012-11-29| 993.14
#2012-11-30|1000.00
#2012-12-03|1000.97
#2012-12-04|1001.53
#2012-12-05|1014.42
#2012-12-06|1021.21
#2012-12-07|1022.03
#2012-12-10|1026.48
#2012-12-11|1031.86
#2012-12-12|1040.15
#2012-12-13|1039.95
#2012-12-14|1042.47
#2012-12-17|1042.26
#2012-12-18|1046.80
#2012-12-19|1055.89
#2012-12-20|1056.25
#2012-12-21|1048.73
#2012-12-24|1050.34
#2012-12-25|1051.61
#2012-12-26|1054.23
#2012-12-27|1057.08
#2012-12-28|1062.23
#2012-12-31|1062.79
#2013-01-01|1063.88
#2013-01-02|1087.53
#2013-01-03|1096.05
#2013-01-04|1091.54
#2013-01-07|1095.01
#2013-01-08|1089.36
#2013-01-09|1095.01
#2013-01-10|1095.78
#2013-01-11|1090.28
#2013-01-14|1105.65
#2013-01-15|1101.76
#2013-01-16|1100.02
#2013-01-17|1103.92
#2013-01-18|1113.68
#2013-01-21|1111.73
#2013-01-22|1113.13
#2013-01-23|1110.24
#2013-01-24|1107.67
#2013-01-25|1107.96
#2013-01-28|1106.46
#2013-01-29|1108.10
#2013-01-30|1106.56
#2013-01-31|1106.65
#2013-02-01|1113.22
#2013-02-04|1111.81
#2013-02-05|1103.87
#2013-02-06|1099.97
#2013-02-07|1092.06
#2013-02-08|1094.17
#2013-02-11|1091.51
#2013-02-12|1092.96
#2013-02-13|1099.58
#2013-02-14|1102.31
#2013-02-15|1106.46
#2013-02-18|1105.13
#2013-02-19|1100.86
#2013-02-20|1105.33
#2013-02-21|1088.10
#2013-02-22|1091.08
#2013-02-25|1095.30
#2013-02-26|1079.07
#2013-02-27|1084.30
#2013-02-28|1098.41
#2013-03-01|1094.96
#2013-03-04|1082.71
#2013-03-05|1090.62
#2013-03-06|1102.76
#2013-03-07|1101.78
#2013-03-08|1114.73
#2013-03-11|1113.17
#2013-03-12|1104.35
#2013-03-13|1091.70
#2013-03-14|1093.47
#2013-03-15|1088.60
#2013-03-18|1075.56
#2013-03-19|1068.02
#2013-03-20|1074.62
#2013-03-21|1069.15
#2013-03-22|1061.52
#2013-03-25|1071.10
#2013-03-26|1077.84
#2013-03-27|1082.53
#2013-03-28|1084.70
#2013-03-29|1086.37
#2013-04-01|1083.08
#2013-04-02|1079.16
#2013-04-03|1073.14
#2013-04-04|1067.30
#2013-04-05|1057.42
#2013-04-08|1057.66
#2013-04-09|1066.53
#2013-04-10|1079.06
#2013-04-11|1085.90
#2013-04-12|1080.31
#2013-04-15|1067.47
#2013-04-16|1072.33
#2013-04-17|1063.29
#2013-04-18|1060.08
#2013-04-19|1078.42
#2013-04-22|1079.58
#2013-04-23|1075.27
#2013-04-24|1083.93
#2013-04-25|1092.87
#2013-04-26|1089.32
#2013-04-29|1093.37
#2013-04-30|1104.88
#2013-05-01|1104.57
#2013-05-02|1104.55
#2013-05-03|1104.41
#2013-05-06|1109.49
#2013-05-07|1122.55
#2013-05-08|1133.98
#2013-05-09|1130.73
#2013-05-10|1124.39
#2013-05-13|1114.63
#2013-05-14|1117.56
#2013-05-15|1120.81
#2013-05-16|1120.33
#2013-05-17|1120.22
#2013-05-20|1125.14
#2013-05-21|1122.18
#2013-05-22|1124.23
#2013-05-23|1099.53
#2013-05-24|1100.86
#2013-05-27|1100.13
#2013-05-28|1103.13
#2013-05-29|1088.17
#2013-05-30|1079.35
#2013-05-31|1068.92
#2013-06-03|1056.07
#2013-06-04|1061.47
#2013-06-05|1047.83
#2013-06-06|1041.31
#2013-06-07|1039.17
#2013-06-10|1030.03
#2013-06-11|1009.18
#2013-06-12|1008.69
#2013-06-13| 995.85
#2013-06-14|1009.63
#2013-06-17|1014.73
#2013-06-18|1006.24
#2013-06-19| 998.83
#2013-06-20| 955.18
#2013-06-21| 949.24
#2013-06-24| 929.10
#2013-06-25| 932.12
#2013-06-26| 952.21
#2013-06-27| 966.01
#2013-06-28| 983.54
#2013-07-01| 986.64
#2013-07-02| 972.07
#2013-07-03| 946.12
#2013-07-04| 955.61
#2013-07-05| 953.34
#2013-07-08| 939.32
#2013-07-09| 943.94
#2013-07-10| 947.01
#2013-07-11| 976.79
#2013-07-12| 977.97
#2013-07-15| 986.10
#2013-07-16| 985.99
#2013-07-17| 993.34
#2013-07-18| 994.09
#2013-07-19| 987.06
#2013-07-22| 990.95
#2013-07-23|1008.26
#2013-07-24|1003.41
#2013-07-25| 997.11
#2013-07-26| 994.50
#2013-07-29| 986.15
#2013-07-30| 986.45
#2013-07-31| 980.69
#2013-08-01| 988.70
#2013-08-02| 989.96
#2013-08-05| 989.11
#2013-08-06| 977.48
#2013-08-07| 970.65
#2013-08-08| 980.70
#2013-08-09| 986.10
#2013-08-12| 996.15
#2013-08-13|1006.60
#2013-08-14|1007.59
#2013-08-15| 998.53
#2013-08-16| 992.71
#2013-08-19| 974.69
#2013-08-20| 959.88
#2013-08-21| 951.38
#2013-08-22| 943.04
#2013-08-23| 954.00
#2013-08-26| 952.94
#2013-08-27| 931.40
#2013-08-28| 922.17
#2013-08-29| 932.62
#2013-08-30| 940.89
#2013-09-02| 952.15
#2013-09-03| 950.14
#2013-09-04| 952.52
#2013-09-05| 961.38
#2013-09-06| 970.05
#2013-09-09| 990.91
#2013-09-10|1010.01
#2013-09-11|1011.92
#2013-09-12|1013.69
#2013-09-13|1010.20
#2013-09-16|1027.13
#2013-09-17|1030.03
#2013-09-18|1032.62
#2013-09-19|1064.46
#2013-09-20|1051.89
#2013-09-23|1049.26
#2013-09-24|1042.02
#2013-09-25|1038.38
#2013-09-26|1033.14
#2013-09-27|1028.86
#2013-09-30|1013.75
#2013-10-01|1025.31
#2013-10-02|1025.79
#2013-10-03|1036.18
#2013-10-04|1038.77
#2013-10-07|1035.51
#2013-10-08|1040.57
#2013-10-09|1040.09
#2013-10-10|1049.22
#2013-10-11|1058.93
#2013-10-14|1060.17
#2013-10-15|1064.06
#2013-10-16|1067.91
#2013-10-17|1069.69
#2013-10-18|1078.72
#2013-10-21|1077.75
#2013-10-22|1079.16
#2013-10-23|1067.58
#2013-10-24|1064.77
#2013-10-25|1061.67
#2013-10-28|1067.06
#2013-10-29|1074.77
#2013-10-30|1081.33
#2013-10-31|1075.13
#2013-11-01|1066.22
#2013-11-04|1064.84
#2013-11-05|1053.63
#2013-11-06|1050.72
#2013-11-07|1042.90
#2013-11-08|1026.87
#2013-11-11|1025.75
#2013-11-12|1020.82
#2013-11-13|1011.06
#2013-11-14|1022.14
#2013-11-15|1035.99
#2013-11-18|1060.32
#2013-11-19|1057.79
#2013-11-20|1054.24
#2013-11-21|1038.51
#2013-11-22|1044.50
#2013-11-25|1045.50
#2013-11-26|1039.25
#2013-11-27|1042.37
#2013-11-28|1044.11
#2013-11-29|1049.63
#2013-12-02|1047.18
#2013-12-03|1037.04
#2013-12-04|1029.05
#2013-12-05|1030.64
#2013-12-06|1035.23
#2013-12-09|1043.26
#2013-12-10|1041.49
#2013-12-11|1029.37
#2013-12-12|1018.80
#2013-12-13|1020.08
#2013-12-16|1018.58
#2013-12-17|1016.97
#2013-12-18|1020.89
#2013-12-19|1015.11
#2013-12-20|1010.97
#2013-12-23|1013.15
#2013-12-24|1018.28
#2013-12-25|1017.37
#2013-12-26|1015.29
#2013-12-27|1015.08
#2013-12-30|1020.16
#2013-12-31|1021.84
#2014-01-01|1022.01
#2014-01-02|1010.68
#2014-01-03| 999.84
#2014-01-06| 991.78
#2014-01-07| 991.48
#2014-01-08| 994.28
#2014-01-09| 985.16
#2014-01-10| 990.40
#2014-01-13| 998.84
#2014-01-14| 996.90
#2014-01-15| 997.49
#2014-01-16| 992.37
#2014-01-17| 986.23
#2014-01-20| 981.34
#2014-01-21| 986.53
#2014-01-22| 992.73
#2014-01-23| 979.04
#2014-01-24| 964.07
#2014-01-27| 947.68
#2014-01-28| 948.05
#2014-01-29| 949.25
#2014-01-30| 945.35
#2014-01-31| 945.91
#2014-02-03| 937.41
#2014-02-04| 931.35
#2014-02-05| 931.31
#2014-02-06| 943.63
#2014-02-07| 950.06
#2014-02-10| 944.40
#2014-02-11| 957.91
#2014-02-12| 967.74
#2014-02-13| 957.93
#2014-02-14| 968.01
#2014-02-17| 977.92
#2014-02-18| 972.99
#2014-02-19| 974.56
#2014-02-20| 965.52
#2014-02-21| 971.27
#2014-02-24| 972.01
#2014-02-25| 966.62
#2014-02-26| 963.48
#2014-02-27| 969.81
#2014-02-28| 974.08
#2014-03-03| 957.10
#2014-03-04| 964.51
#2014-03-05| 966.82
#2014-03-06| 979.59
#2014-03-07| 976.67
#2014-03-10| 966.28
#2014-03-11| 965.89
#2014-03-12| 955.47
#2014-03-13| 954.04
#2014-03-14| 950.96
#2014-03-17| 958.08
#2014-03-18| 965.75
#2014-03-19| 967.06
#2014-03-20| 956.88
#2014-03-21| 962.47
#2014-03-24| 973.59
#2014-03-25| 981.65
#2014-03-26| 995.07
#2014-03-27|1001.82
#2014-03-28|1013.15
#2014-03-31|1024.96
#2014-04-01|1029.19
#2014-04-02|1033.97
#2014-04-03|1029.64
#2014-04-04|1035.01
#2014-04-07|1040.90
#2014-04-08|1050.07
#2014-04-09|1052.84
#2014-04-10|1055.91
#2014-04-11|1049.79
#2014-04-14|1047.15
#2014-04-15|1031.95
#2014-04-16|1033.62
#2014-04-17|1043.41
#2014-04-18|1043.72
#2014-04-21|1044.12
#2014-04-22|1041.55
#2014-04-23|1035.53
#2014-04-24|1036.20
#2014-04-25|1026.91
#2014-04-28|1026.09
#2014-04-29|1035.00
#2014-04-30|1033.25
#2014-05-01|1034.08
#2014-05-02|1041.83
#2014-05-05|1039.24
#2014-05-06|1042.10
#2014-05-07|1041.12
#2014-05-08|1046.36
#2014-05-09|1048.17
#2014-05-12|1055.27
#2014-05-13|1058.82
#2014-05-14|1069.58
#2014-05-15|1065.77
#2014-05-16|1070.62
#2014-05-19|1076.98
#2014-05-20|1067.98
#2014-05-21|1067.16
#2014-05-22|1079.68
#2014-05-23|1084.05
#2014-05-26|1080.81
#2014-05-27|1072.81
#2014-05-28|1080.93
#2014-05-29|1082.15
#2014-05-30|1072.96
#2014-06-02|1074.91
#2014-06-03|1080.20
#2014-06-04|1075.54
#2014-06-05|1081.41
#2014-06-06|1093.04
#2014-06-09|1100.59
#2014-06-10|1107.60
#2014-06-11|1108.16
#2014-06-12|1106.62
#2014-06-13|1104.35
#2014-06-16|1101.56
#2014-06-17|1096.73
#2014-06-18|1094.83
#2014-06-19|1101.31
#2014-06-20|1095.71
#2014-06-23|1094.49
#2014-06-24|1101.29
#2014-06-25|1093.56
#2014-06-26|1095.50
#2014-06-27|1094.47
#2014-06-30|1098.46
#2014-07-01|1098.22
#2014-07-02|1106.32
#2014-07-03|1106.68
#2014-07-04|1110.32
#2014-07-07|1113.40
#2014-07-08|1114.49
#2014-07-09|1111.48
#2014-07-10|1115.90
#2014-07-11|1111.86
#2014-07-14|1120.87
#2014-07-15|1123.48
#2014-07-16|1123.78
#2014-07-17|1120.92
#2014-07-18|1125.45
#2014-07-21|1128.08
#2014-07-22|1139.88
#2014-07-23|1147.26
#2014-07-24|1153.98
#2014-07-25|1153.35
#2014-07-28|1158.86
#2014-07-29|1159.36
#2014-07-30|1156.84
#2014-07-31|1147.44
#2014-08-01|1142.12
#2014-08-04|1149.31
#2014-08-05|1143.08
#2014-08-06|1134.60
#2014-08-07|1129.81
#2014-08-08|1121.95
#2014-08-11|1141.08
#2014-08-12|1145.48
#2014-08-13|1151.04
#2014-08-14|1155.62
#2014-08-15|1155.85
#2014-08-18|1158.30
#2014-08-19|1167.41
#2014-08-20|1165.93
#2014-08-21|1164.70
#2014-08-22|1166.32
#2014-08-25|1170.62
#2014-08-26|1173.22
#2014-08-27|1180.48
#2014-08-28|1173.31
#2014-08-29|1174.52
#2014-09-01|1177.32
#2014-09-02|1176.62
#2014-09-03|1195.83
#2014-09-04|1195.03
#2014-09-05|1194.72
#2014-09-08|1192.33
#2014-09-09|1181.51
#2014-09-10|1167.57
#2014-09-11|1161.47
#2014-09-12|1151.10
#2014-09-15|1143.76
#2014-09-16|1144.39
#2014-09-17|1152.71
#2014-09-18|1148.19
#2014-09-19|1145.58
#2014-09-22|1133.84
#2014-09-23|1126.89
#2014-09-24|1127.62
#2014-09-25|1114.73
#2014-09-26|1112.97
#2014-09-29|1095.24
#2014-09-30|1087.97
#2014-10-01|1079.39
#2014-10-02|1077.17
#2014-10-03|1081.32
#2014-10-06|1097.45
#2014-10-07|1099.38
#2014-10-08|1091.25
#2014-10-09|1106.38
#2014-10-10|1086.74
#2014-10-13|1095.95
#2014-10-14|1095.64
#2014-10-15|1084.38
#2014-10-16|1069.18
#2014-10-17|1082.88
#2014-10-20|1086.50
#2014-10-21|1084.79
#2014-10-22|1093.11
#2014-10-23|1084.80
#2014-10-24|1089.13
#2014-10-27|1082.28
#2014-10-28|1105.53
#2014-10-29|1116.16
#2014-10-30|1122.64
#2014-10-31|1131.11
#2014-11-03|1124.91
#2014-11-04|1126.05
#2014-11-05|1117.48
#2014-11-06|1107.28
#2014-11-07|1103.53
#2014-11-10|1108.60
#2014-11-11|1109.60
#2014-11-12|1114.67
#2014-11-13|1111.38
#2014-11-14|1108.58
#2014-11-17|1104.52
#2014-11-18|1107.52
#2014-11-19|1112.06
#2014-11-20|1111.17
#2014-11-21|1128.65
#2014-11-24|1138.57
#2014-11-25|1138.98
#2014-11-26|1148.74
#2014-11-27|1148.32
#2014-11-28|1148.30
#2014-12-01|1124.84
#2014-12-02|1130.35
#2014-12-03|1132.72
#2014-12-04|1137.40
#2014-12-05|1139.30
#2014-12-08|1137.21
#2014-12-09|1121.10
#2014-12-10|1115.60
#2014-12-11|1104.82
#2014-12-12|1093.79
#2014-12-15|1079.99
#2014-12-16|1064.57
#2014-12-17|1078.82
#2014-12-18|1094.44
#2014-12-19|1100.41
#2014-12-22|1114.67
#2014-12-23|1109.36
#2014-12-24|1105.17
#2014-12-25|1104.37
#2014-12-26|1106.65
#2014-12-29|1119.57
#2014-12-30|1117.42
#2014-12-31|1123.09
#2015-01-01|1123.16
#2015-01-02|1124.43
#2015-01-05|1110.89
#2015-01-06|1101.21
#2015-01-07|1106.69
#2015-01-08|1121.25
#2015-01-09|1123.74
#2015-01-12|1114.93
#2015-01-13|1118.79
#2015-01-14|1118.24
#2015-01-15|1125.79
#2015-01-16|1122.32
#2015-01-19|1104.72
#2015-01-20|1115.00
#2015-01-21|1136.31
#2015-01-22|1145.51
#2015-01-23|1155.55
#2015-01-26|1154.33
#2015-01-27|1156.12
#2015-01-28|1149.28
#2015-01-29|1134.85
#2015-01-30|1120.26
#2015-02-02|1118.53
#2015-02-03|1130.12
#2015-02-04|1132.61
#2015-02-05|1134.40
#2015-02-06|1128.09
#2015-02-09|1120.05
#2015-02-10|1116.14
#2015-02-11|1108.98
#2015-02-12|1121.50
#2015-02-13|1136.73
#2015-02-16|1135.17
#2015-02-17|1133.65
#2015-02-18|1135.79
#2015-02-19|1136.19
#2015-02-20|1134.18
#2015-02-23|1133.69
#2015-02-24|1139.33
#2015-02-25|1143.68
#2015-02-26|1146.11
#2015-02-27|1143.62
#2015-03-02|1141.18
#2015-03-03|1134.45
#2015-03-04|1119.38
#2015-03-05|1115.29
#2015-03-06|1109.02
#2015-03-09|1098.14
#2015-03-10|1080.72
#2015-03-11|1080.37
#2015-03-12|1090.27
#2015-03-13|1080.49
#2015-03-16|1086.19
#2015-03-17|1095.95
#2015-03-18|1105.79
#2015-03-19|1112.29
#2015-03-20|1118.89
#2015-03-23|1126.93
#2015-03-24|1124.65
#2015-03-25|1120.64
#2015-03-26|1109.48
#2015-03-27|1104.13
#2015-03-30|1121.42
#2015-03-31|1126.77
#2015-04-01|1141.20
#2015-04-02|1150.24
#2015-04-03|1159.49
#2015-04-06|1163.86
#2015-04-07|1162.02
#2015-04-08|1178.72
#2015-04-09|1189.82
#2015-04-10|1197.52
#2015-04-13|1212.84
#2015-04-14|1209.30
#2015-04-15|1215.75
#2015-04-16|1231.39
#2015-04-17|1218.97
#2015-04-20|1204.71
#2015-04-21|1219.27
#2015-04-22|1226.43
#2015-04-23|1230.22
#2015-04-24|1236.41
#2015-04-27|1240.36
#2015-04-28|1248.14
#2015-04-29|1241.73
#2015-04-30|1231.11
#2015-05-01|1229.10
#2015-05-04|1231.80
#2015-05-05|1223.91
#2015-05-06|1213.62
#2015-05-07|1194.03
#2015-05-08|1213.55
#2015-05-11|1215.81
#2015-05-12|1204.64
#2015-05-13|1209.80
#2015-05-14|1209.60
#2015-05-15|1221.81
#2015-05-18|1218.10
#2015-05-19|1220.93
#2015-05-20|1219.78
#2015-05-21|1213.88
#2015-05-22|1222.80
#2015-05-25|1215.17
#2015-05-26|1214.96
#2015-05-27|1208.13
#2015-05-28|1190.46
#2015-05-29|1184.59
#2015-06-01|1185.39
#2015-06-02|1181.36
#2015-06-03|1174.99
#2015-06-04|1170.67
#2015-06-05|1159.60
#2015-06-08|1161.44
#2015-06-09|1153.10
#2015-06-10|1160.18
#2015-06-11|1159.30
#2015-06-12|1165.22
#2015-06-15|1151.59
#2015-06-16|1145.94
#2015-06-17|1150.09
#2015-06-18|1157.87
#2015-06-19|1153.01
#2015-06-22|1169.89
#2015-06-23|1178.84
#2015-06-24|1180.70
#2015-06-25|1177.29
#2015-06-26|1165.56
#2015-06-29|1141.62
#2015-06-30|1158.74
#2015-07-01|1157.98
#2015-07-02|1155.38
#2015-07-03|1148.73
#2015-07-06|1124.60
#2015-07-07|1107.70
#2015-07-08|1072.14
#2015-07-09|1088.80
#2015-07-10|1112.99
#2015-07-13|1126.77
#2015-07-14|1124.80
#2015-07-15|1117.56
#2015-07-16|1124.18
#2015-07-17|1123.84
#2015-07-20|1115.62
#2015-07-21|1117.52
#2015-07-22|1109.11
#2015-07-23|1102.43
#2015-07-24|1088.74
#2015-07-27|1066.01
#2015-07-28|1061.81
#2015-07-29|1070.92
#2015-07-30|1064.60
#2015-07-31|1072.73
#2015-08-03|1065.70
#2015-08-04|1069.71
#2015-08-05|1067.21
#2015-08-06|1061.09
#2015-08-07|1063.42
#2015-08-10|1066.75
#2015-08-11|1055.89
#2015-08-12|1027.66
#2015-08-13|1027.22
#2015-08-14|1029.54
#2015-08-17|1018.63
#2015-08-18|1007.21
#2015-08-19| 996.22
#2015-08-20| 984.89
#2015-08-21| 965.15
#2015-08-24| 916.44
#2015-08-25| 929.98
#2015-08-26| 927.55
#2015-08-27| 961.07
#2015-08-28| 959.81
#2015-08-31| 955.74
#2015-09-01| 934.01
#2015-09-02| 924.91
#2015-09-03| 929.58
#2015-09-04| 912.88
#2015-09-07| 900.50
#2015-09-08| 918.97
#2015-09-09| 943.56
#2015-09-10| 935.00
#2015-09-11| 934.52
#2015-09-14| 943.28
#2015-09-15| 944.72
#2015-09-16| 961.33
#2015-09-17| 967.47
#2015-09-18| 968.03
#2015-09-21| 954.53
#2015-09-22| 941.27
#2015-09-23| 924.05
#2015-09-24| 915.95
#2015-09-25| 920.58
#2015-09-28| 911.05
#2015-09-29| 905.78
#2015-09-30| 918.22
#2015-10-01| 920.08
#2015-10-02| 930.70
#2015-10-05| 955.14
#2015-10-06| 962.47
#2015-10-07| 992.22
#2015-10-08| 987.88
#2015-10-09|1006.03
#2015-10-12|1010.77
#2015-10-13| 994.46
#2015-10-14| 990.27
#2015-10-15|1005.43
#2015-10-16|1008.15
#2015-10-19|1010.99
#2015-10-20|1007.87
#2015-10-21|1001.14
#2015-10-22|1002.82
#2015-10-23|1014.89
#2015-10-26|1014.19
#2015-10-27|1007.69
#2015-10-28|1001.09
#2015-10-29| 982.34
#2015-10-30| 983.80
#2015-11-02| 983.36
#2015-11-03| 993.49
#2015-11-04|1005.30
#2015-11-05|1004.29
#2015-11-06| 991.62
#2015-11-09| 981.40
#2015-11-10| 971.47
#2015-11-11| 972.42
#2015-11-12| 973.65
#2015-11-13| 960.77
#2015-11-16| 954.40
#2015-11-17| 965.42
#2015-11-18| 963.95
#2015-11-19| 980.97
#2015-11-20| 989.05
#2015-11-23| 983.67
#2015-11-24| 979.55
#2015-11-25| 973.90
#2015-11-26| 973.74
#2015-11-27| 960.17
#2015-11-30| 948.08
#2015-12-01| 960.25
#2015-12-02| 959.22
#2015-12-03| 958.38
#2015-12-04| 947.92
#2015-12-07| 944.47
#2015-12-08| 929.80
#2015-12-09| 931.40
#2015-12-10| 917.78
#2015-12-11| 894.85
#2015-12-14| 896.62
#2015-12-15| 906.37
#2015-12-16| 916.81
#2015-12-17| 933.48
#2015-12-18| 923.42
#2015-12-21| 926.28
#2015-12-22| 927.21
#2015-12-23| 938.30
#2015-12-24| 939.79
#2015-12-25| 940.02
#2015-12-28| 937.02
#2015-12-29| 938.31
#2015-12-30| 926.67
#2015-12-31| 930.16
#2016-01-01| 930.62
#2016-01-04| 897.78
#2016-01-05| 898.05
#2016-01-06| 888.26
#2016-01-07| 864.73
#2016-01-08| 865.74
#2016-01-11| 842.91
#2016-01-12| 842.13
#2016-01-13| 849.42
#2016-01-14| 841.47
#2016-01-15| 819.25
#2016-01-18| 811.27
#2016-01-19| 822.86
#2016-01-20| 799.38
#2016-01-21| 790.80
#2016-01-22| 813.61
#2016-01-25| 817.66
#2016-01-26| 808.36
#2016-01-27| 815.61
#2016-01-28| 824.05
#2016-01-29| 850.22
#2016-02-01| 848.31
#2016-02-02| 829.16
#2016-02-03| 823.30
#2016-02-04| 843.40
#2016-02-05| 848.38
#2016-02-08| 842.72
#2016-02-09| 837.88
#2016-02-10| 838.93
#2016-02-11| 818.28
#2016-02-12| 813.14
#2016-02-15| 832.46
#2016-02-16| 837.65
#2016-02-17| 840.46
#2016-02-18| 851.78
#2016-02-19| 845.14
#2016-02-22| 857.48
#2016-02-23| 850.73
#2016-02-24| 840.77
#2016-02-25| 836.89
#2016-02-26| 843.71
#2016-02-29| 843.79
#2016-03-01| 859.72
#2016-03-02| 882.82
#2016-03-03| 897.86
#2016-03-04| 916.09
#2016-03-07| 922.45
#2016-03-08| 914.44
#2016-03-09| 915.69
#2016-03-10| 918.81
#2016-03-11| 930.03
#2016-03-14| 933.53
#2016-03-15| 915.15
#2016-03-16| 912.69
#2016-03-17| 948.31
#2016-03-18| 959.14
#2016-03-21| 963.59
#2016-03-22| 961.12
#2016-03-23| 950.86
#2016-03-24| 938.98
#2016-03-25| 938.32
#2016-03-28| 939.54
#2016-03-29| 940.34
#2016-03-30| 966.09
#2016-03-31| 967.53
#2016-04-01| 958.06
#2016-04-04| 956.76
#2016-04-05| 939.40
#2016-04-06| 930.28
#2016-04-07| 928.87
#2016-04-08| 943.00
#2016-04-11| 953.97
#2016-04-12| 961.26
#2016-04-13| 979.55
#2016-04-14| 981.03
#2016-04-15| 980.13
#2016-04-18| 976.92
#2016-04-19| 988.01
#2016-04-20| 986.14
#2016-04-21| 989.10
#2016-04-22| 978.45
#2016-04-25| 969.92
#2016-04-26| 977.03
#2016-04-27| 978.46
#2016-04-28| 981.34
#2016-04-29| 977.80
#2016-05-02| 972.37
#2016-05-03| 952.15
#2016-05-04| 946.11
#2016-05-05| 938.74
#2016-05-06| 932.76
#2016-05-09| 931.56
#2016-05-10| 939.85
#2016-05-11| 940.43
#2016-05-12| 939.05
#2016-05-13| 924.75
#2016-05-16| 922.66
#2016-05-17| 925.74
#2016-05-18| 918.90
#2016-05-19| 905.03
#2016-05-20| 909.29
#2016-05-23| 911.49
#2016-05-24| 913.87
#2016-05-25| 928.26
#2016-05-26| 933.33
#2016-05-27| 938.30
#2016-05-30| 939.90
#2016-05-31| 938.64
#2016-06-01| 939.60
#2016-06-02| 945.69
#2016-06-03| 956.15
#2016-06-06| 966.56
#2016-06-07| 979.82
#2016-06-08| 986.91
#2016-06-09| 981.34
#2016-06-10| 963.01
#2016-06-13| 948.72
#2016-06-14| 940.22
#2016-06-15| 946.64
#2016-06-16| 935.98
#2016-06-17| 946.88
#2016-06-20| 962.32
#2016-06-21| 967.15
#2016-06-22| 972.89
#2016-06-23| 984.12
#2016-06-24| 952.24
#2016-06-27| 941.04
#2016-06-28| 954.51
#2016-06-29| 975.15
#2016-06-30| 989.05
#2016-07-01| 991.13
#2016-07-04| 996.24
#2016-07-05| 984.50
#2016-07-06| 973.62
#2016-07-07| 980.69
#2016-07-08| 984.93
#2016-07-11|1004.60
#2016-07-12|1017.78
#2016-07-13|1019.48
#2016-07-14|1034.25
#2016-07-15|1036.63
#2016-07-18|1037.19
#2016-07-19|1034.70
#2016-07-20|1038.86
#2016-07-21|1035.62
#2016-07-22|1033.77
#2016-07-25|1034.65
#2016-07-26|1033.05
#2016-07-27|1038.57
#2016-07-28|1039.08
#2016-07-29|1040.29
#2016-08-01|1049.21
#2016-08-02|1043.94
#2016-08-03|1036.08
#2016-08-04|1045.46
#2016-08-05|1059.26
#2016-08-08|1072.15
#2016-08-09|1077.55
#2016-08-10|1079.25
#2016-08-11|1089.39
#2016-08-12|1094.04
#2016-08-15|1103.36
#2016-08-16|1099.63
#2016-08-17|1093.25
#2016-08-18|1101.93
#2016-08-19|1094.58
#2016-08-22|1089.41
#2016-08-23|1089.82
#2016-08-24|1076.51
#2016-08-25|1078.29
#2016-08-26|1083.90
#2016-08-29|1076.52
#2016-08-30|1082.25
#2016-08-31|1080.00
#2016-09-01|1079.75
#2016-09-02|1091.69
#2016-09-05|1099.50
#2016-09-06|1116.33
#2016-09-07|1120.63
#2016-09-08|1121.48
#2016-09-09|1105.01
#2016-09-12|1079.88
#2016-09-13|1073.08
#2016-09-14|1072.21
#2016-09-15|1079.24
#2016-09-16|1074.21
#2016-09-19|1089.59
#2016-09-20|1092.17
#2016-09-21|1099.08
#2016-09-22|1115.61
#2016-09-23|1106.77
#2016-09-26|1091.98
#2016-09-27|1098.67
#2016-09-28|1100.00
#2016-09-29|1096.09
#2016-09-30|1085.34
#2016-10-03|1098.31
#2016-10-04|1104.27
#2016-10-05|1104.50
#2016-10-06|1104.38
#2016-10-07|1104.42
#2016-10-10|1104.33
#2016-10-11|1089.37
#2016-10-12|1084.45
#2016-10-13|1069.57
#2016-10-14|1081.77
#2016-10-17|1078.64
#2016-10-18|1100.53
#2016-10-19|1101.85
#2016-10-20|1104.32
#2016-10-21|1103.17
#2016-10-24|1112.91
#2016-10-25|1112.85
#2016-10-26|1104.07
#2016-10-27|1101.33
#2016-10-28|1098.42
#2016-10-31|1107.54
#2016-11-01|1101.70
#2016-11-02|1089.90
#2016-11-03|1081.01
#2016-11-04|1076.13
#2016-11-07|1093.41
#2016-11-08|1104.65
#2016-11-09|1077.45
#2016-11-10|1066.09
#2016-11-11|1038.64
#2016-11-14|1032.41
#2016-11-15|1033.97
#2016-11-16|1038.09
#2016-11-17|1035.57
#2016-11-18|1033.83
#2016-11-21|1037.94
#2016-11-22|1049.60
#2016-11-23|1044.03
#2016-11-24|1040.51
#2016-11-25|1046.92
#2016-11-28|1055.07
#2016-11-29|1046.88
#2016-11-30|1054.91
#2016-12-01|1045.03
#2016-12-02|1041.25
#2016-12-05|1041.32
#2016-12-06|1051.23
#2016-12-07|1057.97
#2016-12-08|1068.62
#2016-12-09|1070.52
#2016-12-12|1059.21
#2016-12-13|1064.81
#2016-12-14|1057.40
#2016-12-15|1040.02
#2016-12-16|1039.09
#2016-12-19|1031.22
#2016-12-20|1029.20
#2016-12-21|1031.63
#2016-12-22|1021.93
#2016-12-23|1027.88
#2016-12-26|1028.83
#2016-12-27|1030.41
#2016-12-28|1043.97
#2016-12-29|1054.34
#2016-12-30|1061.21
#2017-01-02|1058.88
#2017-01-03|1065.52
#2017-01-04|1069.57
#2017-01-05|1078.86
#2017-01-06|1079.66
#2017-01-09|1077.60
#2017-01-10|1083.63
#2017-01-11|1081.65
#2017-01-12|1095.48
#2017-01-13|1094.73
#2017-01-16|1086.00
#2017-01-17|1093.18
#2017-01-18|1094.34
#2017-01-19|1091.33
#2017-01-20|1089.07
#2017-01-23|1100.67
#2017-01-24|1104.32
#2017-01-25|1109.91
#2017-01-26|1116.85
#2017-01-27|1117.55
#2017-01-30|1115.09
#2017-01-31|1113.46
#2017-02-01|1119.09
#2017-02-02|1120.51
#2017-02-03|1127.29
#2017-02-06|1133.57
#2017-02-07|1132.86
#2017-02-08|1140.18
#2017-02-09|1148.69
#2017-02-10|1154.60
#2017-02-13|1163.19
#2017-02-14|1160.57
#2017-02-15|1178.56
#2017-02-16|1184.01
#2017-02-17|1176.21
#2017-02-20|1178.81
#2017-02-21|1182.60
#2017-02-22|1190.27
#2017-02-23|1191.28
#2017-02-24|1180.24
#2017-02-27|1173.49
#2017-02-28|1169.89
#2017-03-01|1173.19
#2017-03-02|1170.63
#2017-03-03|1166.79
#2017-03-06|1171.70
#2017-03-07|1171.78
#2017-03-08|1167.62
#2017-03-09|1154.61
#2017-03-10|1159.36
#2017-03-13|1174.05
#2017-03-14|1178.61
#2017-03-15|1183.50
#2017-03-16|1206.24
#2017-03-17|1204.71
#2017-03-20|1209.75
#2017-03-21|1209.25
#2017-03-22|1199.03
#2017-03-23|1201.88
#2017-03-24|1206.27
#2017-03-27|1197.49
#2017-03-28|1200.06
#2017-03-29|1202.84
#2017-03-30|1201.87
#2017-03-31|1184.64
#2017-04-03|1192.87
#2017-04-04|1193.95
#2017-04-05|1193.07
#2017-04-06|1184.36
#2017-04-07|1185.23
#2017-04-10|1183.75
#2017-04-11|1183.20
#2017-04-12|1186.97
#2017-04-13|1189.41
#2017-04-14|1188.35
#2017-04-17|1194.24
#2017-04-18|1189.82
#2017-04-19|1181.14
#2017-04-20|1185.39
#2017-04-21|1186.81
#2017-04-24|1200.97
#2017-04-25|1214.04
#2017-04-26|1215.99
#2017-04-27|1212.66
#2017-04-28|1211.01
#2017-05-01|1212.82
#2017-05-02|1221.68
#2017-05-03|1218.39
#2017-05-04|1210.94
#2017-05-05|1207.11
#2017-05-08|1210.41
#2017-05-09|1214.65
#2017-05-10|1224.75
#2017-05-11|1227.37
#2017-05-12|1232.95
#2017-05-15|1246.13
#2017-05-16|1248.04
#2017-05-17|1239.87
#2017-05-18|1196.21
#2017-05-19|1208.96
#2017-05-22|1211.01
#2017-05-23|1214.81
#2017-05-24|1219.12
#2017-05-25|1231.06
#2017-05-26|1238.43
#2017-05-29|1237.09
#2017-05-30|1237.66
#2017-05-31|1233.47
#2017-06-01|1236.36
#2017-06-02|1244.47
#2017-06-05|1246.60
#2017-06-06|1244.70
#2017-06-07|1247.91
#2017-06-08|1246.61
#2017-06-09|1242.80
#2017-06-12|1235.98
#2017-06-13|1239.13
#2017-06-14|1245.87
#2017-06-15|1233.55
#2017-06-16|1235.95
#2017-06-19|1245.74
#2017-06-20|1236.50
#2017-06-21|1233.50
#2017-06-22|1235.46
#2017-06-23|1236.33
#2017-06-26|1251.30
#2017-06-27|1245.26
#2017-06-28|1242.43
#2017-06-29|1248.30
#2017-06-30|1245.71
#2017-07-03|1253.69
#2017-07-04|1249.74
#2017-07-05|1251.77
#2017-07-06|1250.77
#2017-07-07|1246.04
#2017-07-10|1252.99
#2017-07-11|1264.93
#2017-07-12|1282.43
#2017-07-13|1295.03
#2017-07-14|1302.14
#2017-07-17|1309.38
#2017-07-18|1307.38
#2017-07-19|1312.52
#2017-07-20|1314.18
#2017-07-21|1311.97
#2017-07-24|1314.47
#2017-07-25|1312.46
#2017-07-26|1317.49
#2017-07-27|1329.50
#2017-07-28|1325.91
#2017-07-31|1331.20
#2017-08-01|1339.83
#2017-08-02|1343.38
#2017-08-03|1337.84
#2017-08-04|1339.85
#2017-08-07|1346.63
#2017-08-08|1349.77
#2017-08-09|1338.24
#2017-08-10|1320.99
#2017-08-11|1307.83
#2017-08-14|1320.83
#2017-08-15|1320.59
#2017-08-16|1330.93
#2017-08-17|1328.07
#2017-08-18|1321.35
#2017-08-21|1327.57
#2017-08-22|1340.62
#2017-08-23|1345.21
#2017-08-24|1356.15
#2017-08-25|1367.69
#2017-08-28|1372.34
#2017-08-29|1368.04
#2017-08-30|1373.21
#2017-08-31|1369.59
#2017-09-01|1374.34
#2017-09-04|1366.49
#2017-09-05|1371.21
#2017-09-06|1371.04
#2017-09-07|1377.68
#2017-09-08|1378.53
#2017-09-11|1390.90
#2017-09-12|1388.75
#2017-09-13|1382.32
#2017-09-14|1381.53
#2017-09-15|1386.82
#2017-09-18|1398.17
#2017-09-19|1393.79
#2017-09-20|1395.32
#2017-09-21|1389.75
#2017-09-22|1383.47
#2017-09-25|1357.76
#2017-09-26|1352.19
#2017-09-27|1344.96
#2017-09-28|1338.14
#2017-09-29|1349.37
#2017-10-02|1349.99
#2017-10-03|1374.79
#2017-10-04|1383.99
#2017-10-05|1384.44
#2017-10-06|1381.82
#2017-10-09|1374.60
#2017-10-10|1387.50
#2017-10-11|1385.35
#2017-10-12|1395.53
#2017-10-13|1400.04
#2017-10-16|1403.71
#2017-10-17|1396.42
#2017-10-18|1396.15
#2017-10-19|1382.83
#2017-10-20|1386.37
#2017-10-23|1378.48
#2017-10-24|1374.19
#2017-10-25|1379.51
#2017-10-26|1369.13
#2017-10-27|1374.66
#2017-10-30|1375.36
#2017-10-31|1371.27
#2017-11-01|1382.53
#2017-11-02|1381.34
#2017-11-03|1377.51
#2017-11-06|1375.46
#2017-11-07|1370.33
#2017-11-08|1375.64
#2017-11-09|1375.65
#2017-11-10|1368.51
#2017-11-13|1363.46
#2017-11-14|1357.08
#2017-11-15|1347.91
#2017-11-16|1364.95
#2017-11-17|1380.47
#2017-11-20|1376.04
#2017-11-21|1397.49
#2017-11-22|1405.43
#2017-11-23|1395.86
#2017-11-24|1401.00
#2017-11-27|1397.84
#2017-11-28|1396.45
#2017-11-29|1393.96
#2017-11-30|1375.99
#2017-12-01|1373.93
#2017-12-04|1382.54
#2017-12-05|1384.75
#2017-12-06|1366.57
#2017-12-07|1360.73
#2017-12-08|1372.80
#2017-12-11|1381.71
#2017-12-12|1374.19
#2017-12-13|1382.01
#2017-12-14|1389.95
#2017-12-15|1388.23
#2017-12-18|1406.29
#2017-12-19|1413.01
#2017-12-20|1410.32
#2017-12-21|1416.34
#2017-12-22|1419.99
#2017-12-25|1420.36
#2017-12-26|1420.90
#2017-12-27|1427.67
#2017-12-28|1437.11
#2017-12-29|1442.51
#2018-01-01|1440.48
#2018-01-02|1464.48
#2018-01-03|1466.80
#2018-01-04|1480.66
#2018-01-05|1488.79
#2018-01-08|1495.14
#2018-01-09|1491.32
#2018-01-10|1489.87
#2018-01-11|1494.34
#2018-01-12|1505.86
#2018-01-15|1515.86
#2018-01-16|1527.77
#2018-01-17|1540.23
#2018-01-18|1553.02
#2018-01-19|1561.13
#2018-01-22|1571.97
#2018-01-23|1591.57
#2018-01-24|1611.20
#2018-01-25|1607.82
#2018-01-26|1631.54
#2018-01-29|1616.31
#2018-01-30|1595.66
#2018-01-31|1608.91
#2018-02-01|1604.75
#2018-02-02|1585.26
#2018-02-05|1562.82
#2018-02-06|1515.90
#2018-02-07|1512.44
#2018-02-08|1504.97
#2018-02-09|1474.46
#2018-02-12|1483.84
#2018-02-13|1492.46
#2018-02-14|1516.68
#2018-02-15|1544.15
#2018-02-16|1542.11
#2018-02-19|1539.29
#2018-02-20|1526.37
#2018-02-21|1546.52
#2018-02-22|1535.65
#2018-02-23|1555.54
#2018-02-26|1560.18
#2018-02-27|1544.12
#2018-02-28|1522.64
#2018-03-01|1521.02
#2018-03-02|1509.75
#2018-03-05|1503.25
#2018-03-06|1519.70
#2018-03-07|1508.05
#2018-03-08|1511.93
#2018-03-09|1521.46
#2018-03-12|1542.67
#2018-03-13|1545.92
#2018-03-14|1538.36
#2018-03-15|1534.37
#2018-03-16|1529.75
#2018-03-19|1520.82
#2018-03-20|1518.91
#2018-03-21|1519.98
#2018-03-22|1511.51
#2018-03-23|1489.72
#2018-03-26|1501.74
#2018-03-27|1506.85
#2018-03-28|1485.72
#2018-03-29|1492.64
#2018-03-30|1493.38
#2018-04-02|1494.90
#2018-04-03|1497.30
#2018-04-04|1471.52
#2018-04-05|1484.44
#2018-04-06|1482.99
#2018-04-09|1485.29
#2018-04-10|1501.79
#2018-04-11|1505.55
#2018-04-12|1508.05
#2018-04-13|1500.87
#2018-04-16|1486.55
#2018-04-17|1484.42
#2018-04-18|1499.11
#2018-04-19|1505.34
#2018-04-20|1487.55
#2018-04-23|1476.47
#2018-04-24|1481.41
#2018-04-25|1461.19
#2018-04-26|1461.22
#2018-04-27|1471.30
#2018-04-30|1483.47
#2018-05-01|1480.02
#2018-05-02|1466.34
#2018-05-03|1444.94
#2018-05-04|1437.52
#2018-05-07|1436.09
#2018-05-08|1440.26
#2018-05-09|1444.04
#2018-05-10|1454.76
#2018-05-11|1463.93
#2018-05-14|1468.33
#2018-05-15|1445.49
#2018-05-16|1448.89
#2018-05-17|1427.95
#2018-05-18|1418.83
#2018-05-21|1415.42
#2018-05-22|1427.11
#2018-05-23|1408.06
#2018-05-24|1414.10
#2018-05-25|1418.63
#2018-05-28|1420.59
#2018-05-29|1403.68
#2018-05-30|1391.10
#2018-05-31|1403.26
#2018-06-01|1410.10
#2018-06-04|1426.20
#2018-06-05|1418.48
#2018-06-06|1418.36
#2018-06-07|1419.82
#2018-06-08|1403.84
#2018-06-11|1404.60
#2018-06-12|1404.13
#2018-06-13|1394.52
#2018-06-14|1382.97
#2018-06-15|1370.39
#2018-06-18|1361.42
#2018-06-19|1343.89
#2018-06-20|1351.51
#2018-06-21|1335.78
#2018-06-22|1346.46
#2018-06-25|1330.64
#2018-06-26|1325.33
#2018-06-27|1301.39
#2018-06-28|1294.31
#2018-06-29|1320.26
#2018-07-02|1311.01
#2018-07-03|1308.01
#2018-07-04|1311.07
#2018-07-05|1311.77
#2018-07-06|1312.17
#2018-07-09|1331.62
#2018-07-10|1335.86
#2018-07-11|1322.74
#2018-07-12|1337.39
#2018-07-13|1339.45
#2018-07-16|1332.20
#2018-07-17|1337.08
#2018-07-18|1335.57
#2018-07-19|1327.34
#2018-07-20|1349.89
#2018-07-23|1353.43
#2018-07-24|1371.78
#2018-07-25|1385.34
#2018-07-26|1386.32
#2018-07-27|1391.73
#2018-07-30|1395.05
#2018-07-31|1388.47
#2018-08-01|1387.08
#2018-08-02|1365.68
#2018-08-03|1379.25
#2018-08-06|1377.41
#2018-08-07|1387.41
#2018-08-08|1386.57
#2018-08-09|1388.75
#2018-08-10|1366.64
#2018-08-13|1339.45
#2018-08-14|1344.72
#2018-08-15|1324.77
#2018-08-16|1323.39
#2018-08-17|1318.35
#2018-08-20|1331.55
#2018-08-21|1339.87
#2018-08-22|1346.99
#2018-08-23|1342.59
#2018-08-24|1340.12
#2018-08-27|1365.14
#2018-08-28|1363.78
#2018-08-29|1358.81
#2018-08-30|1339.69
#2018-08-31|1339.23
#2018-09-03|1329.59
#2018-09-04|1316.91
#2018-09-05|1297.21
#2018-09-06|1299.39
#2018-09-07|1304.25
#2018-09-10|1288.32
#2018-09-11|1271.66
#2018-09-12|1271.22
#2018-09-13|1289.98
#2018-09-14|1301.86
#2018-09-17|1290.65
#2018-09-18|1294.67
#2018-09-19|1305.98
#2018-09-20|1311.23
#2018-09-21|1331.92
#2018-09-24|1310.35
#2018-09-25|1308.06
#2018-09-26|1317.20
#2018-09-27|1320.78
#2018-09-28|1317.64
#2018-10-01|1315.55
#2018-10-02|1306.80
#2018-10-03|1313.08
#2018-10-04|1290.20
#2018-10-05|1279.10
#2018-10-08|1282.39
#2018-10-09|1284.99
#2018-10-10|1286.17
#2018-10-11|1252.63
#2018-10-12|1275.51
#2018-10-15|1269.23
#2018-10-16|1287.00
#2018-10-17|1283.21
#2018-10-18|1272.65
#2018-10-19|1274.57
#2018-10-22|1289.28
#2018-10-23|1271.40
#2018-10-24|1268.03
#2018-10-25|1269.49
#2018-10-26|1262.76
#2018-10-29|1260.51
#2018-10-30|1262.43
#2018-10-31|1273.18
#2018-11-01|1295.06
#2018-11-02|1328.55
#2018-11-05|1324.45
#2018-11-06|1322.50
#2018-11-07|1330.14
#2018-11-08|1325.60
#2018-11-09|1312.54
#2018-11-12|1300.90
#2018-11-13|1302.31
#2018-11-14|1307.78
#2018-11-15|1317.71
#2018-11-16|1333.51
#2018-11-19|1340.42
#2018-11-20|1325.52
#2018-11-21|1327.67
#2018-11-22|1324.55
#2018-11-23|1319.58
#2018-11-26|1323.31
#2018-11-27|1323.80
#2018-11-28|1342.40
#2018-11-29|1357.34
#2018-11-30|1351.67
#2018-12-03|1369.47
#2018-12-04|1367.94
#2018-12-05|1356.66
#2018-12-06|1331.62
#2018-12-07|1332.75
#2018-12-10|1304.35
#2018-12-11|1303.69
#2018-12-12|1326.22
#2018-12-13|1338.26
#2018-12-14|1326.51
#2018-12-17|1320.14
#2018-12-18|1320.32
#2018-12-19|1331.34
#2018-12-20|1325.22
#2018-12-21|1314.04
#2018-12-24|1307.70
#2018-12-25|1305.36
#2018-12-26|1304.88
#2018-12-27|1307.02
#2018-12-28|1324.40
#2018-12-31|1332.58
#2019-01-01|1334.95
#2019-01-02|1329.81
#2019-01-03|1333.55
#2019-01-04|1350.23
#2019-01-07|1361.70
#2019-01-08|1357.05
#2019-01-09|1375.87
#2019-01-10|1379.62
#2019-01-11|1380.62
#2019-01-14|1374.20
#2019-01-15|1384.38
#2019-01-16|1387.61
#2019-01-17|1385.54
#2019-01-18|1395.46
#2019-01-21|1394.06
#2019-01-22|1389.23
#2019-01-23|1390.78
#2019-01-24|1402.58
#2019-01-25|1412.26
#2019-01-28|1408.64
#2019-01-29|1410.23
#2019-01-30|1413.30
#2019-01-31|1440.43
#2019-02-01|1441.67
#2019-02-04|1440.27
#2019-02-05|1439.92
#2019-02-06|1430.85
#2019-02-07|1427.30
#2019-02-08|1424.32
#2019-02-11|1418.39
#2019-02-12|1424.05
#2019-02-13|1421.35
#2019-02-14|1420.74
#2019-02-15|1408.75
#2019-02-18|1413.39
#2019-02-19|1417.98
#2019-02-20|1428.05
#2019-02-21|1433.10
#2019-02-22|1441.81
#2019-02-25|1459.95
#2019-02-26|1451.20
#2019-02-27|1442.16
#2019-02-28|1430.81
#2019-03-01|1433.53
#2019-03-04|1436.97
#2019-03-05|1440.88
#2019-03-06|1440.59
#2019-03-07|1430.04
#2019-03-08|1414.92
#2019-03-11|1427.96
#2019-03-12|1444.46
#2019-03-13|1449.95
#2019-03-14|1446.87
#2019-03-15|1461.11
#2019-03-18|1478.70
#2019-03-19|1477.99
#2019-03-20|1472.97
#2019-03-21|1467.24
#2019-03-22|1447.95
#2019-03-25|1434.86
#2019-03-26|1440.43
#2019-03-27|1428.28
#2019-03-28|1436.19
#2019-03-29|1452.97
#2019-04-01|1469.90
#2019-04-02|1469.95
#2019-04-03|1479.40
#2019-04-04|1481.05
#2019-04-05|1487.53
#2019-04-08|1487.28
#2019-04-09|1492.86
#2019-04-10|1491.80
#2019-04-11|1480.30
#2019-04-12|1481.19
#2019-04-15|1479.75
#2019-04-16|1491.80
#2019-04-17|1491.29
#2019-04-18|1487.59
#2019-04-19|1488.02
#2019-04-22|1480.50
#2019-04-23|1475.79
#2019-04-24|1473.56
#2019-04-25|1463.93
#2019-04-26|1472.85
#2019-04-29|1476.94
#2019-04-30|1473.79
#2019-05-01|1475.72
#2019-05-02|1475.37
#2019-05-03|1481.62
#2019-05-06|1451.02
#2019-05-07|1443.92
#2019-05-08|1435.85
#2019-05-09|1408.46
#2019-05-10|1418.77
#2019-05-13|1403.75
#2019-05-14|1397.38
#2019-05-15|1393.19
#2019-05-16|1392.23
#2019-05-17|1383.83
#2019-05-20|1400.47
#2019-05-21|1408.35
#2019-05-22|1411.99
#2019-05-23|1398.42
#2019-05-24|1408.78
#2019-05-27|1417.59
#2019-05-28|1416.42
#2019-05-29|1419.84
#2019-05-30|1436.98
#2019-05-31|1441.88
#2019-06-03|1449.57
#2019-06-04|1446.05
#2019-06-05|1444.45
#2019-06-06|1441.55
#2019-06-07|1448.38
#2019-06-10|1460.38
#2019-06-11|1471.97
#2019-06-12|1461.55
#2019-06-13|1458.35
#2019-06-14|1448.23
#2019-06-17|1441.68
#2019-06-18|1458.98
#2019-06-19|1476.22
#2019-06-20|1499.07
#2019-06-21|1500.14
#2019-06-24|1502.92
#2019-06-25|1494.20
#2019-06-26|1500.88
#2019-06-27|1508.97
#2019-06-28|1509.80
#2019-07-01|1519.32
#2019-07-02|1521.88
#2019-07-03|1524.11
#2019-07-04|1534.13
#2019-07-05|1532.15
#2019-07-08|1514.73
#2019-07-09|1508.14
#2019-07-10|1513.49
#2019-07-11|1522.55
#2019-07-12|1517.13
#2019-07-15|1520.92
#2019-07-16|1523.33
#2019-07-17|1520.64
#2019-07-18|1522.92
#2019-07-19|1521.20
#2019-07-22|1507.80
#2019-07-23|1501.86
#2019-07-24|1501.31
#2019-07-25|1496.14
#2019-07-26|1491.04
#2019-07-29|1486.83
#2019-07-30|1478.03
#2019-07-31|1467.76
#2019-08-01|1447.75
#2019-08-02|1424.83
#2019-08-05|1387.24
#2019-08-06|1388.23
#2019-08-07|1390.32
#2019-08-08|1403.56
#2019-08-09|1402.35
#2019-08-12|1391.34
#2019-08-13|1375.30
#2019-08-14|1367.18
#2019-08-15|1368.34
#2019-08-16|1378.79
#2019-08-19|1383.27
#2019-08-20|1376.32
#2019-08-21|1381.42
#2019-08-22|1367.95
#2019-08-23|1367.96
#2019-08-26|1360.59
#2019-08-27|1362.48
#2019-08-28|1360.71
#2019-08-29|1359.01
#2019-08-30|1377.29
#2019-09-02|1372.50
#2019-09-03|1354.07
#2019-09-04|1379.67
#2019-09-05|1394.64
#2019-09-06|1408.66
#2019-09-09|1411.69
#2019-09-10|1410.22
#2019-09-11|1426.56
#2019-09-12|1436.44
#2019-09-13|1446.92
#2019-09-16|1434.92
#2019-09-17|1417.62
#2019-09-18|1422.26
#2019-09-19|1409.82
#2019-09-20|1425.02
#2019-09-23|1431.60
#2019-09-24|1422.51
#2019-09-25|1411.86
#2019-09-26|1424.99
#2019-09-27|1421.45
#2019-09-30|1409.92
#2019-10-01|1402.44
#2019-10-02|1392.33
#2019-10-03|1394.82
#2019-10-04|1396.91
#2019-10-07|1390.72
#2019-10-08|1390.44
#2019-10-09|1400.22
#2019-10-10|1401.20
#2019-10-11|1421.74
#2019-10-14|1429.16
#2019-10-15|1429.12
#2019-10-16|1437.51
#2019-10-17|1448.24
#2019-10-18|1447.15
#2019-10-21|1452.13
#2019-10-22|1466.13
#2019-10-23|1466.36
#2019-10-24|1471.74
#2019-10-25|1465.16
#2019-10-28|1476.58
#2019-10-29|1477.37
#2019-10-30|1470.77
#2019-10-31|1468.86
#2019-11-01|1480.22
#2019-11-04|1497.76
#2019-11-05|1507.28
#2019-11-06|1503.67
#2019-11-07|1509.12
#2019-11-08|1497.47
#2019-11-11|1482.48
#2019-11-12|1481.05
#2019-11-13|1459.32
#2019-11-14|1460.85
#2019-11-15|1468.62
#2019-11-18|1472.16
#2019-11-19|1479.59
#2019-11-20|1477.83
#2019-11-21|1469.60
#2019-11-22|1474.68
#2019-11-25|1476.41
#2019-11-26|1466.23
#2019-11-27|1473.63
#2019-11-28|1468.98
#2019-11-29|1458.18
#2019-12-02|1462.16
#2019-12-03|1461.10
#2019-12-04|1464.37
#2019-12-05|1466.31
#2019-12-06|1467.90
#2019-12-09|1473.75
#2019-12-10|1470.94
#2019-12-11|1481.90
#2019-12-12|1492.83
#2019-12-13|1514.34
#2019-12-16|1511.79
#2019-12-17|1528.04
#2019-12-18|1541.40
#2019-12-19|1537.95
#2019-12-20|1537.53
#2019-12-23|1542.19
#2019-12-24|1538.10
#2019-12-25|1538.50
#2019-12-26|1540.84
#2019-12-27|1552.15
#2019-12-30|1557.10
#2019-12-31|1551.65
#2020-01-01|1551.81
#2020-01-02|1572.34
#2020-01-03|1561.01
#2020-01-06|1537.11
#2020-01-07|1536.07
#2020-01-08|1525.80
#2020-01-09|1546.13
#2020-01-10|1545.83
#2020-01-13|1551.27
#2020-01-14|1551.93
#2020-01-15|1541.89
#2020-01-16|1546.45
#2020-01-17|1552.74
#2020-01-20|1536.66
#2020-01-21|1510.22
#2020-01-22|1518.68
#2020-01-23|1514.32
#2020-01-24|1513.92
#2020-01-27|1493.51
#2020-01-28|1495.31
#2020-01-29|1478.61
#2020-01-30|1453.61
#2020-01-31|1442.33
#2020-02-03|1433.63
#2020-02-04|1459.34
#2020-02-05|1471.72
#2020-02-06|1487.09
#2020-02-07|1476.51
#2020-02-10|1472.79
#2020-02-11|1488.82
#2020-02-12|1493.95
#2020-02-13|1487.50
#2020-02-14|1485.60
#2020-02-17|1486.21
#2020-02-18|1473.47
#2020-02-19|1484.59
#2020-02-20|1474.81
#2020-02-21|1464.21
#2020-02-24|1431.67
#2020-02-25|1430.01
#2020-02-26|1413.12
#2020-02-27|1404.02
#2020-02-28|1371.97
#2020-03-02|1379.20
#2020-03-03|1389.30
#2020-03-04|1389.24
#2020-03-05|1383.85
#2020-03-06|1347.12
#2020-03-09|1265.81
#2020-03-10|1286.33
#2020-03-11|1270.20
#2020-03-12|1176.08
#2020-03-13|1201.15
#2020-03-16|1109.87
#2020-03-17|1088.63
#2020-03-18|1024.45
#2020-03-19| 981.59
#2020-03-20|1020.70
#2020-03-23| 936.97
#2020-03-24| 981.45
#2020-03-25|1030.82
#2020-03-26|1062.02
#2020-03-27|1054.68
#2020-03-30|1028.70
#2020-03-31|1043.02
#2020-04-01|1015.15
#2020-04-02|1019.61
#2020-04-03|1001.92
#2020-04-06|1024.28
#2020-04-07|1060.59
#2020-04-08|1054.74
#2020-04-09|1080.14
#2020-04-10|1083.56
#2020-04-13|1075.20
#2020-04-14|1087.55
#2020-04-15|1066.82
#2020-04-16|1053.16
#2020-04-17|1080.05
#2020-04-20|1076.33
#2020-04-21|1047.02
#2020-04-22|1048.24
#2020-04-23|1052.39
#2020-04-24|1027.06
#2020-04-27|1048.82
#2020-04-28|1072.74
#2020-04-29|1100.66
#2020-04-30|1110.67
#2020-05-01|1107.03
#2020-05-04|1055.08
#2020-05-05|1058.86
#2020-05-06|1058.60
#2020-05-07|1048.85
#2020-05-08|1062.42
#2020-05-11|1061.59
#2020-05-12|1050.75
#2020-05-13|1050.89
#2020-05-14|1035.96
#2020-05-15|1031.33
#2020-05-18|1030.52
#2020-05-19|1040.59
#2020-05-20|1050.42
#2020-05-21|1057.86
#2020-05-22|1029.98
#2020-05-25|1041.64
#2020-05-26|1055.11
#2020-05-27|1069.22
#2020-05-28|1075.62
#2020-05-29|1076.23
#2020-06-01|1105.47
#2020-06-02|1135.95
#2020-06-03|1170.92
#2020-06-04|1171.97
#2020-06-05|1194.55
#2020-06-08|1206.24
#2020-06-09|1204.61
#2020-06-10|1198.85
#2020-06-11|1171.36
#2020-06-12|1162.16
#2020-06-15|1132.34
#2020-06-16|1155.61
#2020-06-17|1159.58
#2020-06-18|1161.59
#2020-06-19|1171.61
#2020-06-22|1169.39
#2020-06-23|1180.00
#2020-06-24|1163.06
#2020-06-25|1162.02
#2020-06-26|1150.15
#2020-06-29|1150.58
#2020-06-30|1145.15
#2020-07-01|1159.96
#2020-07-02|1189.17
#2020-07-03|1197.86
#2020-07-06|1239.54
#2020-07-07|1231.18
#2020-07-08|1240.76
#2020-07-09|1241.10
#2020-07-10|1224.55
#2020-07-13|1221.01
#2020-07-14|1205.00
#2020-07-15|1207.31
#2020-07-16|1200.09
#2020-07-17|1205.30
#2020-07-20|1217.93
#2020-07-21|1231.19
#2020-07-22|1225.42
#2020-07-23|1220.76
#2020-07-24|1201.76
#2020-07-27|1201.67
#2020-07-28|1204.13
#2020-07-29|1211.26
#2020-07-30|1194.68
#2020-07-31|1184.97
#2020-08-03|1167.06
#2020-08-04|1178.50
#2020-08-05|1182.47
#2020-08-06|1184.83
#2020-08-07|1175.72
#2020-08-10|1180.95
#2020-08-11|1192.21
#2020-08-12|1194.17
#2020-08-13|1196.13
#2020-08-14|1192.59
#2020-08-17|1195.65
#2020-08-18|1205.94
#2020-08-19|1201.99
#2020-08-20|1182.13
#2020-08-21|1190.01
#2020-08-24|1198.96
#2020-08-25|1201.01
#2020-08-26|1197.68
#2020-08-27|1198.17
#2020-08-28|1211.05
#2020-08-31|1183.19
#2020-09-01|1195.10
#2020-09-02|1186.68
#2020-09-03|1183.35
#2020-09-04|1178.64
#2020-09-07|1175.55
#2020-09-08|1177.13
#2020-09-09|1173.60
#2020-09-10|1166.48
#2020-09-11|1164.17
#2020-09-14|1166.10
#2020-09-15|1171.58
#2020-09-16|1174.21
#2020-09-17|1164.02
#2020-09-18|1162.53
#2020-09-21|1136.00
#2020-09-22|1128.82
#2020-09-23|1114.27
#2020-09-24|1096.41
#2020-09-25|1103.05
#2020-09-28|1117.17
#2020-09-29|1108.98
#2020-09-30|1115.94
#2020-10-01|1130.52
#2020-10-02|1130.73
#2020-10-05|1136.00
#2020-10-06|1151.00
#2020-10-07|1147.12
#2020-10-08|1159.87
#2020-10-09|1168.44
#2020-10-12|1180.10
#2020-10-13|1171.88
#2020-10-14|1178.72
#2020-10-15|1162.43
#2020-10-16|1175.19
#2020-10-19|1192.94
#2020-10-20|1197.38
#2020-10-21|1207.78
#2020-10-22|1217.26
#2020-10-23|1223.34
#2020-10-26|1219.68
#2020-10-27|1208.69
#2020-10-28|1179.74
#2020-10-29|1169.48
#2020-10-30|1155.08
#2020-11-02|1177.81
#2020-11-03|1202.20
#2020-11-04|1203.27
#2020-11-05|1234.63
#2020-11-06|1251.03
#2020-11-09|1288.95
#2020-11-10|1325.27
#2020-11-11|1345.92
#2020-11-12|1327.08
#2020-11-13|1320.08
#2020-11-16|1334.83
#2020-11-17|1354.13
#2020-11-18|1368.10
#2020-11-19|1353.19
#2020-11-20|1351.75
#2020-11-23|1355.72
#2020-11-24|1366.32
#2020-11-25|1367.14
#2020-11-26|1379.62
#2020-11-27|1386.78
#2020-11-30|1364.27
#2020-12-01|1398.37
#2020-12-02|1399.87
#2020-12-03|1402.76
#2020-12-04|1412.68
#2020-12-07|1412.37
#2020-12-08|1407.75
#2020-12-09|1415.61
#2020-12-10|1416.63
#2020-12-11|1422.27
#2020-12-14|1421.86
#2020-12-15|1425.35
#2020-12-16|1439.47
#2020-12-17|1449.29
#2020-12-18|1437.87
#2020-12-21|1406.77
#2020-12-22|1404.32
#2020-12-23|1406.29
#2020-12-24|1420.84
#2020-12-25|1421.93
#2020-12-28|1433.67
#2020-12-29|1448.16
#2020-12-30|1453.59
#2020-12-31|1455.57
#2021-01-01|1455.16
#2021-01-04|1448.65
#2021-01-05|1446.14
#2021-01-06|1449.44
#2021-01-07|1468.55
#2021-01-08|1481.06
#2021-01-11|1475.81
#2021-01-12|1493.80
#2021-01-13|1498.80
#2021-01-14|1501.76
#2021-01-15|1492.44
#2021-01-18|1486.55
#2021-01-19|1500.64
#2021-01-20|1497.33
#2021-01-21|1490.45
#2021-01-22|1455.05
#2021-01-25|1456.53
#2021-01-26|1449.87
#2021-01-27|1434.55
#2021-01-28|1426.83
#2021-01-29|1409.03
#2021-02-01|1446.09
#2021-02-02|1468.51
#2021-02-03|1477.91
#2021-02-04|1483.70
#2021-02-05|1496.80
#2021-02-08|1499.51
#2021-02-09|1502.94
#2021-02-10|1505.90
#2021-02-11|1510.52
#2021-02-12|1516.61
#2021-02-15|1530.77
#2021-02-16|1536.70
#2021-02-17|1538.70
#2021-02-18|1519.66
#2021-02-19|1517.72
#2021-02-22|1493.93
#2021-02-23|1512.90
#2021-02-24|1517.15
#2021-02-25|1519.36
#2021-02-26|1466.85
#2021-03-01|1477.69
#2021-03-02|1475.13
#2021-03-03|1511.65
#2021-03-04|1502.62
#2021-03-05|1497.15
#2021-03-08|1485.26
#2021-03-09|1493.09
#2021-03-10|1507.22
#2021-03-11|1523.35
#2021-03-12|1512.50
#2021-03-15|1513.68
#2021-03-16|1509.23
#2021-03-17|1500.28
#2021-03-18|1505.17
#2021-03-19|1497.59
#2021-03-22|1493.68
#2021-03-23|1491.40
#2021-03-24|1468.47
#2021-03-25|1463.66
#2021-03-26|1477.45
#2021-03-29|1483.83
#2021-03-30|1490.42
#2021-03-31|1478.00
#2021-04-01|1482.08
#2021-04-02|1482.04
#2021-04-05|1471.55
#2021-04-06|1473.00
#2021-04-07|1470.27
#2021-04-08|1468.89
#2021-04-09|1458.92
#2021-04-12|1441.06
#2021-04-13|1451.12
#2021-04-14|1460.95
#2021-04-15|1468.01
#2021-04-16|1475.32
#2021-04-19|1472.73
#2021-04-20|1472.64
#2021-04-21|1462.58
#2021-04-22|1468.09
#2021-04-23|1473.60
#2021-04-26|1479.34
#2021-04-27|1482.81
#2021-04-28|1504.68
#2021-04-29|1510.23
#2021-04-30|1481.87
#2021-05-03|1479.85
#2021-05-04|1465.56
#2021-05-05|1481.79
#2021-05-06|1495.54
#2021-05-07|1512.60
#2021-05-10|1526.76
#2021-05-11|1510.38
#2021-05-12|1488.29
#2021-05-13|1481.59
#2021-05-14|1496.36
#2021-05-17|1503.33
#2021-05-18|1524.53
#2021-05-19|1516.43
#2021-05-20|1511.83
#2021-05-21|1528.71
#2021-05-24|1533.21
#2021-05-25|1542.42
#2021-05-26|1552.17
#2021-05-27|1555.86
#2021-05-28|1571.09
#2021-05-31|1577.89
#2021-06-01|1582.62
#2021-06-02|1587.20
#2021-06-03|1587.25
#2021-06-04|1590.23
#2021-06-07|1590.04
#2021-06-08|1585.65
#2021-06-09|1581.72
#2021-06-10|1585.80
#2021-06-11|1578.94
#2021-06-14|1579.36
#2021-06-15|1571.88
#2021-06-16|1572.98
#2021-06-17|1554.90
#2021-06-18|1542.92
#2021-06-21|1535.72
#2021-06-22|1535.08
#2021-06-23|1540.85
#2021-06-24|1546.46
#2021-06-25|1555.53
#2021-06-28|1547.80
#2021-06-29|1538.13
#2021-06-30|1530.10
#2021-07-01|1524.51
#2021-07-02|1521.39
#2021-07-05|1526.77
#2021-07-06|1521.79
#2021-07-07|1521.85
#2021-07-08|1500.98
#2021-07-09|1501.73
#2021-07-12|1510.85
#2021-07-13|1518.36
#2021-07-14|1517.44
#2021-07-15|1529.73
#2021-07-16|1530.15
#2021-07-19|1502.29
#2021-07-20|1490.38
#2021-07-21|1491.08
#2021-07-22|1509.49
#2021-07-23|1509.21
#2021-07-26|1497.59
#2021-07-27|1489.63
#2021-07-28|1493.00
#2021-07-29|1504.46
#2021-07-30|1487.57
#2021-08-02|1500.44
#2021-08-03|1511.12
#2021-08-04|1518.94
#2021-08-05|1522.41
#2021-08-06|1515.82
#2021-08-09|1520.30
#2021-08-10|1520.18
#2021-08-11|1525.99
#2021-08-12|1518.36
#2021-08-13|1522.57
#2021-08-16|1524.25
#2021-08-17|1518.68
#2021-08-18|1526.50
#2021-08-19|1506.40
#2021-08-20|1499.15
#2021-08-23|1515.16
#2021-08-24|1537.54
#2021-08-25|1538.75
#2021-08-26|1531.72
#2021-08-27|1553.69
#2021-08-30|1567.26
#2021-08-31|1584.00
#2021-09-01|1583.46
#2021-09-02|1577.61
#2021-09-03|1579.03
#2021-09-06|1582.85
#2021-09-07|1583.37
#2021-09-08|1565.23
#2021-09-09|1567.67
#2021-09-10|1574.36
#2021-09-13|1579.94
#2021-09-14|1571.32
#2021-09-15|1568.47
#2021-09-16|1567.53
#2021-09-17|1552.97
#2021-09-20|1515.23
#2021-09-21|1523.08
#2021-09-22|1524.83
#2021-09-23|1551.30
#2021-09-24|1543.67
#2021-09-27|1548.72
#2021-09-28|1533.64
#2021-09-29|1535.31
#2021-09-30|1532.56
#2021-10-01|1536.44
#2021-10-04|1524.53
#2021-10-05|1525.23
#2021-10-06|1522.72
#2021-10-07|1537.51
#2021-10-08|1541.16
#2021-10-11|1544.53
#2021-10-12|1541.48
#2021-10-13|1548.78
#2021-10-14|1559.69
#2021-10-15|1574.37
#2021-10-18|1572.04
#2021-10-19|1571.18
#2021-10-20|1578.82
#2021-10-21|1578.92
#2021-10-22|1574.42
#2021-10-25|1586.05
#2021-10-26|1587.38
#2021-10-27|1576.55
#2021-10-28|1557.53
#2021-10-29|1544.03
#2021-11-01|1555.42
#2021-11-02|1554.53
#2021-11-03|1555.35
#2021-11-04|1554.53
#2021-11-05|1556.66
#2021-11-08|1568.39
#2021-11-09|1565.86
#2021-11-10|1560.67
#2021-11-11|1566.78
#2021-11-12|1567.29
#2021-11-15|1566.73
#2021-11-16|1558.78
#2021-11-17|1558.39
#2021-11-18|1550.88
#2021-11-19|1544.47
#2021-11-22|1527.43
#2021-11-23|1524.02
#2021-11-24|1528.51
#2021-11-25|1532.03
#2021-11-26|1482.72
#2021-11-29|1477.92
#2021-11-30|1469.85
#2021-12-01|1486.17
#2021-12-02|1505.43
#2021-12-03|1500.55
#2021-12-06|1499.38
#2021-12-07|1520.33
#2021-12-08|1532.69
#2021-12-09|1529.48
#2021-12-10|1523.24
#2021-12-13|1511.81
#2021-12-14|1500.70
#2021-12-15|1493.36
#2021-12-16|1498.36
#2021-12-17|1488.53
#2021-12-20|1461.34
#2021-12-21|1468.09
#2021-12-22|1474.57
#2021-12-23|1487.79
#2021-12-24|1487.62
#2021-12-27|1494.44
#2021-12-28|1503.75
#2021-12-29|1500.35
#2021-12-30|1503.94
#2021-12-31|1509.76
#2022-01-03|1522.56
#2022-01-04|1532.43
#2022-01-05|1547.57
#2022-01-06|1541.86
#2022-01-07|1560.68
#2022-01-10|1574.89
#2022-01-11|1591.42
#2022-01-12|1603.50
#2022-01-13|1616.85
#2022-01-14|1608.52
#2022-01-17|1603.03
#2022-01-18|1595.35
#2022-01-19|1594.56
#2022-01-20|1605.27
#2022-01-21|1598.40
#2022-01-24|1575.24
#2022-01-25|1576.95
#2022-01-26|1586.52
#2022-01-27|1586.18
#2022-01-28|1580.99
#2022-01-31|1596.87
#2022-02-01|1606.11
#2022-02-02|1612.58
#2022-02-03|1608.13
#2022-02-04|1611.78
#2022-02-07|1614.20
#2022-02-08|1626.46
#2022-02-09|1640.50
#2022-02-10|1653.08
#2022-02-11|1650.66
#2022-02-14|1617.36
#2022-02-15|1630.89
#2022-02-16|1643.41
#2022-02-17|1636.17
#2022-02-18|1637.25
#2022-02-21|1635.31
#2022-02-22|1618.59
#2022-02-23|1619.39
#2022-02-24|1549.86
#2022-02-25|1573.74
#2022-02-28|1570.85
#2022-03-01|1572.02
#2022-03-02|1544.98
#2022-03-03|1556.87
#2022-03-04|1526.59
#2022-03-07|1468.82
#2022-03-08|1459.44
#2022-03-09|1492.47
#2022-03-10|1512.08
#2022-03-11|1509.87
#2022-03-14|1515.73
#2022-03-15|1489.61
#2022-03-16|1526.90
#2022-03-17|1574.80
#2022-03-18|1585.02
#2022-03-21|1573.51
#2022-03-22|1587.71
#2022-03-23|1592.76
#2022-03-24|1591.49
#2022-03-25|1591.24
#2022-03-28|1591.11
#2022-03-29|1607.61
#2022-03-30|1624.22
#2022-03-31|1625.86
#2022-04-01|1643.49
#2022-04-04|1672.22
#2022-04-05|1655.62
#2022-04-06|1644.17
#2022-04-07|1627.12
#2022-04-08|1632.36
#2022-04-11|1619.31
#2022-04-12|1612.25
#2022-04-13|1607.66
#2022-04-14|1601.36
#2022-04-15|1599.79
#2022-04-18|1584.51
#2022-04-19|1562.32
#2022-04-20|1567.01
#2022-04-21|1574.64
#2022-04-22|1555.29
#2022-04-25|1522.36
#2022-04-26|1516.44
#2022-04-27|1499.98
#2022-04-28|1512.53
#2022-04-29|1513.65
#2022-05-02|1509.95
#2022-05-03|1507.17
#2022-05-04|1500.56
#2022-05-05|1485.66
#2022-05-06|1455.43
#2022-05-09|1429.25
#2022-05-10|1428.92
#2022-05-11|1428.85
#2022-05-12|1398.89
#2022-05-13|1403.73
#2022-05-16|1412.82
#2022-05-17|1436.02
#2022-05-18|1438.18
#2022-05-19|1420.92
#2022-05-20|1447.82
#2022-05-23|1455.40
#2022-05-24|1453.11
#2022-05-25|1451.03
#2022-05-26|1465.91
#2022-05-27|1494.70
#2022-05-30|1508.22
#2022-05-31|1515.73
#2022-06-01|1501.96
#2022-06-02|1494.58
#2022-06-03|1488.90
#2022-06-06|1490.21
#2022-06-07|1472.02
#2022-06-08|1472.06
#2022-06-09|1465.73
#2022-06-10|1437.93
#2022-06-13|1398.14
#2022-06-14|1400.56
#2022-06-15|1412.42
#2022-06-16|1400.47
#2022-06-17|1393.53
#2022-06-20|1400.91
#2022-06-21|1423.81
#2022-06-22|1403.80
#2022-06-23|1404.10
#2022-06-24|1413.86
#2022-06-27|1422.74
#2022-06-28|1418.17
#2022-06-29|1401.97
#2022-06-30|1390.42
#2022-07-01|1385.89
#2022-07-04|1386.58
#2022-07-05|1378.53
#2022-07-06|1369.77
#2022-07-07|1383.47
#2022-07-08|1389.58
#2022-07-11|1375.04
#2022-07-12|1361.19
#2022-07-13|1353.42
#2022-07-14|1333.54
#2022-07-15|1332.40
#2022-07-18|1356.67
#2022-07-19|1363.64
#2022-07-20|1369.06
#2022-07-21|1371.72
#2022-07-22|1381.47
#2022-07-25|1387.68
#2022-07-26|1389.85
#2022-07-27|1394.95
#2022-07-28|1417.06
#2022-07-29|1420.12
#2022-08-01|1426.00
#2022-08-02|1415.68
#2022-08-03|1410.87
#2022-08-04|1419.38
#2022-08-05|1435.05
#2022-08-08|1448.39
#2022-08-09|1451.15
#2022-08-10|1459.71
#2022-08-11|1477.83
#2022-08-12|1486.98
#2022-08-15|1482.55
#2022-08-16|1483.42
#2022-08-17|1487.52
#2022-08-18|1481.06
#2022-08-19|1464.81
#2022-08-22|1449.17
#2022-08-23|1452.43
#2022-08-24|1453.94
#2022-08-25|1466.07
#2022-08-26|1467.59
#2022-08-29|1450.78
#2022-08-30|1464.23
#2022-08-31|1457.03
#2022-09-01|1445.14
#2022-09-02|1450.15
#2022-09-05|1457.49
#2022-09-06|1448.98
#2022-09-07|1437.68
#2022-09-08|1448.07
#2022-09-09|1468.34
#2022-09-12|1480.49
#2022-09-13|1476.44
#2022-09-14|1464.84
#2022-09-15|1462.44
#2022-09-16|1442.88
#2022-09-19|1451.49
#2022-09-20|1463.94
#2022-09-21|1451.46
#2022-09-22|1436.26
#2022-09-23|1413.65
#2022-09-26|1378.34
#2022-09-27|1371.04
#2022-09-28|1350.94
#2022-09-29|1341.35
#2022-09-30|1362.50
#2022-10-03|1361.92
#2022-10-04|1387.37
#2022-10-05|1400.05
#2022-10-06|1400.89
#2022-10-07|1387.91
#2022-10-10|1377.43
#2022-10-11|1360.28
#2022-10-12|1361.79
#2022-10-13|1346.81
#2022-10-14|1356.04
#2022-10-17|1369.16
#2022-10-18|1380.34
#2022-10-19|1375.89
#2022-10-20|1383.52
#2022-10-21|1393.55
#2022-10-24|1372.02
#2022-10-25|1376.01
#2022-10-26|1373.88
#2022-10-27|1384.86
#2022-10-28|1378.22
#2022-10-31|1381.46
#2022-11-01|1397.69
#2022-11-02|1396.92
#2022-11-03|1387.85
#2022-11-04|1413.05
#2022-11-07|1429.29
#2022-11-08|1428.23
#2022-11-09|1424.77
#2022-11-10|1407.22
#2022-11-11|1451.54
#2022-11-14|1454.04
#2022-11-15|1467.65
#2022-11-16|1455.43
#2022-11-17|1441.02
#2022-11-18|1442.64
#2022-11-21|1436.96
#2022-11-22|1445.64
#2022-11-23|1452.61
#2022-11-24|1474.25
#2022-11-25|1473.50
#2022-11-28|1462.45
#2022-11-29|1483.68
#2022-11-30|1502.52
#2022-12-01|1498.29
#2022-12-02|1489.50
#2022-12-05|1497.16
#2022-12-06|1488.35
#2022-12-07|1476.39
#2022-12-08|1482.54
#2022-12-09|1486.15
#2022-12-12|1474.32
#2022-12-13|1477.22
#2022-12-14|1484.63
#2022-12-15|1467.92
#2022-12-16|1466.05
#2022-12-19|1476.45
#2022-12-20|1476.59
#2022-12-21|1474.63
#2022-12-22|1479.05
#2022-12-23|1475.88
#2022-12-26|1483.28
#2022-12-27|1476.98
#2022-12-28|1487.88
#2022-12-29|1490.34
#2022-12-30|1489.35
#2023-01-02|1487.63
#2023-01-03|1486.30
#2023-01-04|1494.28
#2023-01-05|1493.40
#2023-01-06|1499.52
#2023-01-09|1522.37
#2023-01-10|1519.80
#2023-01-11|1527.21
#2023-01-12|1534.58
#2023-01-13|1546.30
#2023-01-16|1543.90
#2023-01-17|1540.91
#2023-01-18|1553.42
#2023-01-19|1545.29
#2023-01-20|1554.12
#2023-01-23|1555.46
#2023-01-24|1557.42
#2023-01-25|1549.57
#2023-01-26|1560.85
#2023-01-27|1550.44
#2023-01-30|1545.83
#2023-01-31|1534.55
#2023-02-01|1540.80
#2023-02-02|1540.08
#2023-02-03|1538.31
#2023-02-06|1513.80
#2023-02-07|1513.47
#2023-02-08|1522.94
#2023-02-09|1523.21
#2023-02-10|1515.50
#2023-02-13|1518.50
#2023-02-14|1524.52
#2023-02-15|1516.86
#2023-02-16|1517.42
#2023-02-17|1510.29
#2023-02-20|1517.38
#2023-02-21|1510.70
#2023-02-22|1493.45
#2023-02-23|1498.61
#2023-02-24|1481.54
#2023-02-27|1480.75
#2023-02-28|1478.34
#2023-03-01|1497.67
#2023-03-02|1487.48
#2023-03-03|1500.22
#2023-03-06|1509.92
#2023-03-07|1509.18
#2023-03-08|1507.27
#2023-03-09|1496.94
#2023-03-10|1471.14
#2023-03-13|1459.14
#2023-03-14|1437.94
#2023-03-15|1434.47
#2023-03-16|1431.88
#2023-03-17|1440.41
#2023-03-20|1430.09
#2023-03-21|1443.60
#2023-03-22|1454.08
#2023-03-23|1461.07
#2023-03-24|1453.19
#2023-03-27|1449.37
#2023-03-28|1462.48
#2023-03-29|1476.28
#2023-03-30|1478.00
#2023-03-31|1486.51
#2023-04-03|1488.80
#2023-04-04|1486.04
#2023-04-05|1488.93
#2023-04-06|1490.88
#2023-04-07|1491.35
#2023-04-10|1490.23
#2023-04-11|1512.64
#2023-04-12|1524.57
#2023-04-13|1535.52
#2023-04-14|1540.94
#2023-04-17|1543.70
#2023-04-18|1543.01
#2023-04-19|1534.28
#2023-04-20|1537.83
#2023-04-21|1531.80
#2023-04-24|1536.17
#2023-04-25|1530.91
#2023-04-26|1531.10
#2023-04-27|1545.85
#2023-04-28|1552.08
#2023-05-01|1552.33
#2023-05-02|1544.18
#2023-05-03|1542.75
#2023-05-04|1566.47
#2023-05-05|1570.69
#2023-05-08|1595.19
#2023-05-09|1586.33
#2023-05-10|1582.42
#2023-05-11|1578.62
#2023-05-12|1569.99
#2023-05-15|1579.39
#2023-05-16|1575.29
#2023-05-17|1562.96
#2023-05-18|1570.96
#2023-05-19|1571.94
#2023-05-22|1570.67
#2023-05-23|1564.86
#2023-05-24|1552.88
#2023-05-25|1543.32
#2023-05-26|1550.42
#2023-05-29|1556.27
#2023-05-30|1548.85
#2023-05-31|1531.19
#2023-06-01|1536.98
#2023-06-02|1558.87
#2023-06-05|1567.77
#2023-06-06|1573.71
#2023-06-07|1581.39
#2023-06-08|1585.33
#2023-06-09|1596.09
#2023-06-12|1592.04
#2023-06-13|1594.87
#2023-06-14|1596.74
#2023-06-15|1597.09
#2023-06-16|1605.56
#2023-06-19|1606.42
#2023-06-20|1601.69
#2023-06-21|1605.80
#2023-06-22|1596.81
#2023-06-23|1586.11
#2023-06-26|1584.29
#2023-06-27|1593.69
#2023-06-28|1592.02
#2023-06-29|1594.60
#2023-06-30|1603.32
#2023-07-03|1625.41
#2023-07-04|1626.16
#2023-07-05|1612.88
#2023-07-06|1587.42
#2023-07-07|1582.73
#2023-07-10|1580.31
#2023-07-11|1586.01
#2023-07-12|1600.65
#2023-07-13|1617.27
#2023-07-14|1625.84
#2023-07-17|1636.89
#2023-07-18|1634.67
#2023-07-19|1632.48
#2023-07-20|1640.86
#2023-07-21|1643.36
#2023-07-24|1636.30
#2023-07-25|1656.84
#2023-07-26|1662.56
#2023-07-27|1665.07
#2023-07-28|1671.94
#2023-07-31|1676.54
#2023-08-01|1667.21
#2023-08-02|1635.74
#2023-08-03|1623.71
#2023-08-04|1631.38
#2023-08-07|1628.83
#2023-08-08|1617.10
#2023-08-09|1623.98
#2023-08-10|1626.56
#2023-08-11|1610.24
#2023-08-14|1589.00
#2023-08-15|1578.19
#2023-08-16|1567.86
#2023-08-17|1557.42
#2023-08-18|1555.12
#2023-08-21|1550.65
#2023-08-22|1561.65
#2023-08-23|1575.88
#2023-08-24|1578.12
#2023-08-25|1572.17
#2023-08-28|1586.53
#2023-08-29|1599.91
#2023-08-30|1595.96
#2023-08-31|1578.47
#2023-09-01|1586.41
#2023-09-04|1600.87
#2023-09-05|1582.34
#2023-09-06|1577.36
#2023-09-07|1575.35
#2023-09-08|1582.07
#2023-09-11|1593.62
#2023-09-12|1592.85
#2023-09-13|1599.93
#2023-09-14|1607.69
#2023-09-15|1606.99
#2023-09-18|1598.54
#2023-09-19|1601.11
#2023-09-20|1598.36
#2023-09-21|1573.75
#2023-09-22|1579.28
#2023-09-25|1573.28
#2023-09-26|1559.46
#2023-09-27|1556.98
#2023-09-28|1554.83
#2023-09-29|1567.84
#2023-10-02|1559.72
#2023-10-03|1536.30
#2023-10-04|1529.87
#2023-10-05|1534.30
#2023-10-06|1548.41
#2023-10-09|1542.45
#2023-10-10|1563.37
#2023-10-11|1580.43
#2023-10-12|1590.74
#2023-10-13|1575.92
#2023-10-16|1576.31
#2023-10-17|1579.76
#2023-10-18|1561.83
#2023-10-19|1545.89
#2023-10-20|1539.53
#2023-10-23|1534.79
#2023-10-24|1536.43
#2023-10-25|1533.66
#2023-10-26|1524.76
#2023-10-27|1533.97
#2023-10-30|1528.13
#2023-10-31|1524.37
#2023-11-01|1526.60
#2023-11-02|1547.38
#2023-11-03|1575.58
#2023-11-06|1589.07
#2023-11-07|1582.92
#2023-11-08|1579.48
#2023-11-09|1576.03
#2023-11-10|1571.73
#2023-11-13|1572.81
#2023-11-14|1590.24
#2023-11-15|1618.88
#2023-11-16|1618.81
#2023-11-17|1607.70
#2023-11-20|1616.88
#2023-11-21|1618.16
#2023-11-22|1614.86
#2023-11-23|1623.23
#2023-11-24|1619.66
#2023-11-27|1616.76
#2023-11-28|1623.89
#2023-11-29|1625.69
#2023-11-30|1626.80
#2023-12-01|1630.26
#2023-12-04|1644.82
#2023-12-05|1642.02
#2023-12-06|1644.02
#2023-12-07|1639.81
#2023-12-08|1645.85
#2023-12-11|1639.33
#2023-12-12|1640.74
#2023-12-13|1644.60
#2023-12-14|1683.42
#2023-12-15|1691.66
#2023-12-18|1684.45
#2023-12-19|1686.88
#2023-12-20|1674.56
#2023-12-21|1682.36
#2023-12-22|1682.76
#2023-12-25|1682.65
#2023-12-26|1690.43
#2023-12-27|1705.50
#2023-12-28|1720.93
#2023-12-29|1721.77
#2024-01-01|1721.35
#2024-01-02|1700.75
#2024-01-03|1688.57
#2024-01-04|1698.51
#2024-01-05|1708.94
#2024-01-08|1700.37
#2024-01-09|1689.33
#2024-01-10|1685.14
#2024-01-11|1690.97
#2024-01-12|1698.03
#2024-01-15|1697.58
#2024-01-16|1678.68
#2024-01-17|1634.21
#2024-01-18|1631.96
#2024-01-19|1640.54
#2024-01-22|1630.91
#2024-01-23|1628.94
#2024-01-24|1647.48
#2024-01-25|1649.22
#2024-01-26|1652.39
#2024-01-29|1661.95
#2024-01-30|1652.48
#2024-01-31|1662.52
#2024-02-01|1667.62
#2024-02-02|1666.05
#2024-02-05|1655.60
#2024-02-06|1679.60
#2024-02-07|1679.15
#2024-02-08|1659.15
#2024-02-09|1659.36
#2024-02-12|1655.80
#2024-02-13|1658.12
#2024-02-14|1667.74
#2024-02-15|1674.19
#2024-02-16|1686.70
#2024-02-19|1689.61
#2024-02-20|1707.16
#2024-02-21|1711.05
#2024-02-22|1715.61
#2024-02-23|1709.02
#2024-02-26|1699.76
#2024-02-27|1704.78
#2024-02-28|1688.61
#2024-02-29|1690.96
#2024-03-01|1703.11
#2024-03-04|1701.31
#2024-03-05|1695.71
#2024-03-06|1706.08
#2024-03-07|1708.31
#2024-03-08|1716.05
#2024-03-11|1716.61
#2024-03-12|1726.42
#2024-03-13|1722.51
#2024-03-14|1722.16
#2024-03-15|1705.31
#2024-03-18|1699.63
#2024-03-19|1692.27
#2024-03-20|1695.55
#2024-03-21|1714.45
#2024-03-22|1701.29
#2024-03-25|1698.96
#2024-03-26|1707.29
#2024-03-27|1707.55
#2024-03-28|1707.63
#2024-03-29|1709.67
#2024-04-01|1707.26
#2024-04-02|1712.73
#2024-04-03|1705.15
#2024-04-04|1720.26
#2024-04-05|1720.92
#2024-04-08|1731.07
#2024-04-09|1737.05
#2024-04-10|1731.21
#2024-04-11|1726.18
#2024-04-12|1700.98
#2024-04-15|1684.75
#2024-04-16|1655.37
#2024-04-17|1660.29
#2024-04-18|1666.51
#2024-04-19|1666.13
#2024-04-22|1682.11
#2024-04-23|1693.55
#2024-04-24|1699.54
#2024-04-25|1699.51
#2024-04-26|1705.32
#2024-04-29|1735.34
#2024-04-30|1727.33
#2024-05-01|1727.72
#2024-05-02|1734.86
#2024-05-03|1749.69
#2024-05-06|1758.76
#2024-05-07|1754.70
#2024-05-08|1744.31
#2024-05-09|1732.17
#2024-05-10|1758.20
#2024-05-13|1765.05
#2024-05-14|1759.00
#2024-05-15|1769.66
#2024-05-16|1797.96
#2024-05-17|1807.01
#2024-05-20|1807.29
#2024-05-21|1797.22
#2024-05-22|1787.54
#2024-05-23|1784.19
#2024-05-24|1783.03
#2024-05-27|1787.14
#2024-05-28|1787.31
#2024-05-29|1754.11
#2024-05-30|1738.94
#2024-05-31|1737.37
#2024-06-03|1768.03
#2024-06-04|1716.06
#2024-06-05|1738.30
#2024-06-06|1750.41
#2024-06-07|1749.98
#2024-06-10|1741.91
#2024-06-11|1733.59
#2024-06-12|1730.09
#2024-06-13|1731.82
#2024-06-14|1739.51
#2024-06-17|1740.98
#2024-06-18|1762.20
#2024-06-19|1783.03
#2024-06-20|1788.99
#2024-06-21|1787.84
#2024-06-24|1794.08
#2024-06-25|1804.84
#2024-06-26|1796.45
#2024-06-27|1792.57
#2024-06-28|1797.30
#2024-07-01|1801.14
#2024-07-02|1796.42
#2024-07-03|1824.27
#2024-07-04|1836.71
#2024-07-05|1823.52
#2024-07-08|1824.23
#2024-07-09|1827.06
#2024-07-10|1833.34
#2024-07-11|1847.14
#2024-07-12|1860.93
#2024-07-15|1853.67
#2024-07-16|1844.18
#2024-07-17|1839.32
#2024-07-18|1841.30
#2024-07-19|1826.33
#2024-07-22|1826.64
#2024-07-23|1821.79
#2024-07-24|1810.41
#2024-07-25|1799.49
#2024-07-26|1803.20
#2024-07-29|1805.39
#2024-07-30|1800.25
#2024-07-31|1814.61
#2024-08-01|1814.53
#2024-08-02|1792.00
#2024-08-05|1738.73
#2024-08-06|1742.09
#2024-08-07|1765.61
#2024-08-08|1773.69
#2024-08-09|1798.83
#2024-08-12|1810.57
#2024-08-13|1809.84
#2024-08-14|1825.24
#2024-08-15|1833.00
#2024-08-16|1856.89
#2024-08-19|1877.13
#2024-08-20|1885.74
#2024-08-21|1878.51
#2024-08-22|1871.72
#2024-08-23|1885.46
#2024-08-26|1899.87
#2024-08-27|1901.31
#2024-08-28|1899.98
#2024-08-29|1887.31
#2024-08-30|1891.82
#2024-09-02|1891.19
#2024-09-03|1882.38
#2024-09-04|1876.38
#2024-09-05|1882.72
#2024-09-06|1873.78
#2024-09-09|1869.34
#2024-09-10|1868.89
#2024-09-11|1858.21
#2024-09-12|1875.42
#2024-09-13|1895.16
#2024-09-16|1901.41
#2024-09-17|1913.92
#2024-09-18|1923.23
#2024-09-19|1936.96
#2024-09-20|1942.66
#2024-09-23|1953.18
#2024-09-24|1979.55
#2024-09-25|1990.61
#2024-09-26|2006.98
#2024-09-27|2001.92
#2024-09-30|1983.07
#2024-10-01|1975.28
#2024-10-02|2008.17
#2024-10-03|1977.96
#2024-10-04|1987.81
#2024-10-07|1989.06
#2024-10-08|1943.64
#2024-10-09|1927.08
#2024-10-10|1949.72
#2024-10-11|1948.53
#2024-10-14|1967.24
#2024-10-15|1957.68
#2024-10-16|1957.73
#2024-10-17|1945.62
#2024-10-18|1977.23
#2024-10-21|1960.70
#2024-10-22|1949.28
#2024-10-23|1950.13
#2024-10-24|1955.12
#2024-10-25|1947.30
#2024-10-28|1950.80
#2024-10-29|1954.43
#2024-10-30|1938.77
#2024-10-31|1930.49
#2024-11-01|1930.89
#2024-11-04|1935.81
#2024-11-05|1963.00
#2024-11-06|1948.15
#2024-11-07|1964.56
#2024-11-08|1947.30
#2024-11-11|1934.04
#2024-11-12|1906.32
#2024-11-13|1891.64
#2024-11-14|1882.07
#2024-11-15|1878.23
#2024-11-18|1889.73
#2024-11-19|1894.68
#2024-11-20|1893.80
#2024-11-21|1884.89
#2024-11-22|1886.92
#2024-11-25|1903.44
#2024-11-26|1898.14
#2024-11-27|1896.94
#2024-11-28|1879.67
#2024-11-29|1877.32
#2024-12-02|1875.00
#2024-12-03|1898.67
#2024-12-04|1912.70
#2024-12-05|1924.87
#2024-12-06|1929.52
#2024-12-09|1946.63
#2024-12-10|1942.27
#2024-12-11|1940.81
#2024-12-12|1939.67
#2024-12-13|1928.99
#2024-12-16|1924.38
#2024-12-17|1901.55
#2024-12-18|1885.82
#2024-12-19|1863.71
#2024-12-20|1854.78
#2024-12-23|1871.45
#2024-12-24|1876.53
#2024-12-25|1877.17
#2024-12-26|1878.17
#2024-12-27|1875.72
#2024-12-30|1869.05
#2024-12-31|1863.86
#2025-01-01|1866.59
#2025-01-02|1862.39
#2025-01-03|1855.69
#2025-01-06|1855.13
#2025-01-07|1861.18
#2025-01-08|1846.83
#2025-01-09|1838.50
#2025-01-10|1813.32
#2025-01-13|1793.35
#2025-01-14|1814.60
#2025-01-15|1834.97
#2025-01-16|1843.86
#2025-01-17|1836.83
#2025-01-20|1853.83
#2025-01-21|1854.12
#2025-01-22|1862.92
#2025-01-23|1868.53
#2025-01-24|1879.01
#2025-01-27|1877.83
#2025-01-28|1884.34
#2025-01-29|1890.55
#2025-01-30|1900.21
#2025-01-31|1898.98
#2025-02-03|1880.63
#2025-02-04|1908.65
#2025-02-05|1907.87
#2025-02-06|1917.19
#2025-02-07|1916.94
#2025-02-10|1914.03
#2025-02-11|1912.17
#2025-02-12|1925.04
#2025-02-13|1924.45
#2025-02-14|1939.58
#2025-02-17|1952.53
#2025-02-18|1959.47
#2025-02-19|1951.06
#2025-02-20|1948.90
#2025-02-21|1941.20
#2025-02-24|1931.84
#2025-02-25|1917.93
#2025-02-26|1938.25
#2025-02-27|1927.04
#2025-02-28|1894.44
#2025-03-03|1902.84
#2025-03-04|1898.32
#2025-03-05|1928.35
#2025-03-06|1939.94
#2025-03-07|1939.75
#2025-03-10|1918.63
#2025-03-11|1913.37
#2025-03-12|1923.32
#2025-03-13|1929.42
#2025-03-14|1959.45
#2025-03-17|1979.21
#2025-03-18|1996.96
#2025-03-19|2002.60
#2025-03-20|1990.91
#2025-03-21|1988.13
#2025-03-24|2008.36
#2025-03-25|2007.51
#2025-03-26|2000.55
#2025-03-27|2005.31
#2025-03-28|1990.36
#2025-03-31|1977.51
#2025-04-01|1975.51
#2025-04-02|1984.62
#2025-04-03|1975.27
#2025-04-04|1947.23
#2025-04-07|1842.08
#2025-04-08|1848.22
#2025-04-09|1828.06
#2025-04-10|1867.57
#2025-04-11|1899.36
#2025-04-14|1926.81
#2025-04-15|1958.24
#2025-04-16|1958.62
#2025-04-17|1982.01
#2025-04-18|1982.03
#2025-04-21|2000.03
#2025-04-22|2015.23
#2025-04-23|2031.86
#2025-04-24|2036.22
#2025-04-25|2032.93
#2025-04-28|2051.32
#2025-04-29|2054.26
#2025-04-30|2061.33
#2025-05-01|2059.54
#2025-05-02|2078.97
#2025-05-05|2084.09
#2025-05-06|2073.88
#2025-05-07|2083.43
#2025-05-08|2077.42
#2025-05-09|2081.30
#2025-05-12|2117.93
#2025-05-13|2122.30
#2025-05-14|2145.60
#2025-05-15|2152.36
#2025-05-16|2152.58
#2025-05-19|2152.29
#2025-05-20|2144.07
#2025-05-21|2150.75
#2025-05-22|2141.03
#2025-05-23|2161.55
#2025-05-26|2166.52
#2025-05-27|2159.36
#2025-05-28|2158.56
#2025-05-29|2157.66
#2025-05-30|2146.85
#2025-06-02|2145.97
#2025-06-03|2155.23
#2025-06-04|2157.85
#2025-06-05|2167.61
#2025-06-06|2181.68
#2025-06-09|2196.60
#2025-06-10|2202.74
#2025-06-11|2215.81
#2025-06-12|2207.37
#2025-06-13|2184.34
#2025-06-16|2204.73
#2025-06-17|2194.15
#2025-06-18|2187.00
#2025-06-19|2162.30
#2025-06-20|2183.46
#2025-06-23|2175.54
#2025-06-24|2229.90
#2025-06-25|2238.19
#2025-06-26|2260.18
#2025-06-27|2265.45
#2025-06-30|2257.78
#2025-07-01|2266.78
#2025-07-02|2263.13
#2025-07-03|2275.62
#2025-07-04|2273.95
#2025-07-07|2262.20
#2025-07-08|2268.00
#2025-07-09|2259.95
#2025-07-10|2264.09
#2025-07-11|2254.83
#2025-07-14|2252.91
#2025-07-15|2259.26
#2025-07-16|2258.24
#2025-07-17|2256.25
#2025-07-18|2255.30
#2025-07-21|2259.84
#2025-07-22|2253.04
#2025-07-23|2276.58
#2025-07-24|2278.48
#2025-07-25|2256.97
#2025-07-28|2242.67
#2025-07-29|2236.54
#2025-07-30|2232.01
#2025-07-31|2210.08
#2025-08-01|2193.66
#2025-08-04|2213.56
#2025-08-05|2218.05
#2025-08-06|2221.74
#2025-08-07|2239.48
#2025-08-08|2234.90
#2025-08-11|2239.28
#2025-08-12|2255.35
#2025-08-13|2274.96
#2025-08-14|2278.32
#2025-08-15|2279.49
#2025-08-18|2289.72
#2025-08-19|2279.16
#2025-08-20|2275.70
#2025-08-21|2274.67
#2025-08-22|2272.71
#2025-08-25|2274.59
#2025-08-26|2243.38
#2025-08-27|2235.03
#2025-08-28|2237.52
#2025-08-29|2219.97
#2025-09-01|2226.34
#2025-09-02|2224.19
#2025-09-03|2225.28
#2025-09-04|2226.36
#2025-09-05|2241.35
#2025-09-08|2241.84
#2025-09-09|2253.38
#2025-09-10|2272.46
#2025-09-11|2276.62
#2025-09-12|2288.92
#2025-09-15|2291.56
#2025-09-16|2293.36
#2025-09-17|2305.77
#2025-09-18|2293.87
#2025-09-19|2289.29
#2025-09-22|2275.62
#2025-09-23|2275.76
#2025-09-24|2265.98
#2025-09-25|2239.35
#2025-09-26|2235.33
#2025-09-29|2251.32
#2025-09-30|2256.14
#2025-10-01|2261.10
#2025-10-02|2253.52
#2025-10-03|2256.33
#2025-10-06|2261.30
#2025-10-07|2258.00
#2025-10-08|2257.26
#2025-10-09|2267.99
#2025-10-10|2263.35
#2025-10-13|2259.33
#2025-10-14|2256.10
#2025-10-15|2293.64
#2025-10-16|2308.44
#2025-10-17|2298.95
#2025-10-20|2321.56
#2025-10-21|2332.12
#2025-10-22|2332.66
#2025-10-23|2346.33
#2025-10-24|2347.29
#2025-10-27|2351.94
#2025-10-28|2353.97
#2025-10-29|2363.93
#2025-10-30|2344.92
#2025-10-31|2328.10
#2025-11-03|2348.21
#2025-11-04|2345.08
#2025-11-05|2351.88
#2025-11-06|2358.54
#2025-11-07|2361.97
#2025-11-10|2379.57
#2025-11-11|2388.59
#2025-11-12|2398.89
#2025-11-13|2401.31
#2025-11-14|2392.01
#2025-11-17|2392.52
#2025-11-18|2366.53
#2025-11-19|2372.22
#2025-11-20|2382.30
#2025-11-21|2344.52
#2025-11-24|2358.55
#2025-11-25|2368.51
#2025-11-26|2397.40
#2025-11-27|2397.43
#2025-11-28|2391.51
#2025-12-01|2391.37
#2025-12-02|2395.23
#2025-12-03|2386.57
#2025-12-04|2402.70
#2025-12-05|2401.08
#2025-12-08|2383.78
#2025-12-09|2380.92
#2025-12-10|2373.18
#2025-12-11|2388.06
#2025-12-12|2404.28
#2025-12-15|2409.26
#2025-12-16|2374.41
#2025-12-17|2380.54
#2025-12-18|2397.34
#2025-12-19|2417.35
#2025-12-22|2420.69
#2025-12-23|2432.63
#2025-12-24|2432.43
#2025-12-25|2432.25
#2025-12-26|2426.64
#2025-12-29|2421.04
#2025-12-30|2430.41
#2025-12-31|2430.11
#2026-01-01|2431.04
#2026-01-02|2451.18
#2026-01-05|2462.07
#2026-01-06|2482.02
#2026-01-07|2469.01
#2026-01-08|2458.60
#2026-01-09|2449.35
#2026-01-12|2451.29
#2026-01-13|2453.91
#2026-01-14|2452.50
#2026-01-15|2462.85
#2026-01-16|2460.60
#2026-01-19|2459.38
#2026-01-20|2453.10
#2026-01-21|2446.79
#2026-01-22|2467.86
#2026-01-23|2460.94
#2026-01-26|2481.82
#2026-01-27|2514.07
#2026-01-28|2538.76
#2026-01-29|2548.37
#2026-01-30|2517.86
#2026-02-02|2501.69
#2026-02-03|2552.26
#2026-02-04|2544.88
#2026-02-05|2534.64
#2026-02-06|2542.55
#2026-02-09|2580.47
#2026-02-10|2586.03
#2026-02-11|2588.28
#2026-02-12|2587.30
#2026-02-13|2553.76
#2026-02-16|2563.91
#2026-02-17|2564.27
#2026-02-18|2581.93
#2026-02-19|2570.48
#2026-02-20|2583.39
#2026-02-23|2601.12
#2026-02-24|2587.07
#2026-02-25|2592.24
#2026-02-26|2581.69
#2026-02-27|2558.55
#2026-03-02|2499.48
#2026-03-03|2459.59
#2026-03-04|2434.69
#2026-03-05|2433.81
#2026-03-06|2396.75
#2026-03-09|2362.62
#2026-03-10|2416.64
#2026-03-11|2390.53
#2026-03-12|2354.06
#2026-03-13|2320.83
#2026-03-16|2346.18
#2026-03-17|2371.15
#2026-03-18|2371.46
#2026-03-19|2325.17
#2026-03-20|2299.40
#2026-03-23|2264.20
#2026-03-24|2289.80
#2026-03-25|2339.13
#2026-03-26|2313.66
#2026-03-27|2276.84
#2026-03-30|2241.34
#2026-03-31|2268.58
#2026-04-01|2318.20
#2026-04-02|2325.93