Table Data - NASDAQ Emerging Markets: Asia Financials Index
| Title | NASDAQ Emerging Markets: Asia Financials Index |
|---|---|
| Series ID | NASDAQNQEMASIA30 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA30 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 310.14 |
| 2001-04-02 | 304.43 |
| 2001-04-03 | 300.44 |
| 2001-04-04 | 290.09 |
| 2001-04-05 | 290.00 |
| 2001-04-06 | 290.42 |
| 2001-04-09 | 284.04 |
| 2001-04-10 | 282.36 |
| 2001-04-11 | 288.15 |
| 2001-04-12 | 288.10 |
| 2001-04-13 | . |
| 2001-04-16 | 286.52 |
| 2001-04-17 | 286.76 |
| 2001-04-18 | 291.70 |
| 2001-04-19 | 298.32 |
| 2001-04-20 | 294.79 |
| 2001-04-23 | 295.60 |
| 2001-04-24 | 295.12 |
| 2001-04-25 | 294.61 |
| 2001-04-26 | 293.49 |
| 2001-04-27 | 290.49 |
| 2001-04-30 | 291.30 |
| 2001-05-01 | 291.42 |
| 2001-05-02 | 292.86 |
| 2001-05-03 | 297.06 |
| 2001-05-04 | 295.32 |
| 2001-05-07 | 298.30 |
| 2001-05-08 | 295.84 |
| 2001-05-09 | 298.88 |
| 2001-05-10 | 297.56 |
| 2001-05-11 | 300.90 |
| 2001-05-14 | 297.10 |
| 2001-05-15 | 296.75 |
| 2001-05-16 | 295.36 |
| 2001-05-17 | 299.92 |
| 2001-05-18 | 296.26 |
| 2001-05-21 | 292.28 |
| 2001-05-22 | 293.80 |
| 2001-05-23 | 299.72 |
| 2001-05-24 | 299.33 |
| 2001-05-25 | 296.11 |
| 2001-05-28 | . |
| 2001-05-29 | 290.93 |
| 2001-05-30 | 289.54 |
| 2001-05-31 | 289.37 |
| 2001-06-01 | 288.18 |
| 2001-06-04 | 288.39 |
| 2001-06-05 | 288.80 |
| 2001-06-06 | 292.22 |
| 2001-06-07 | 289.74 |
| 2001-06-08 | 294.02 |
| 2001-06-11 | 294.59 |
| 2001-06-12 | 297.34 |
| 2001-06-13 | 300.23 |
| 2001-06-14 | 296.81 |
| 2001-06-15 | 296.77 |
| 2001-06-18 | 291.16 |
| 2001-06-19 | 292.67 |
| 2001-06-20 | 291.79 |
| 2001-06-21 | 290.69 |
| 2001-06-22 | 288.96 |
| 2001-06-25 | 289.23 |
| 2001-06-26 | 288.52 |
| 2001-06-27 | 289.54 |
| 2001-06-28 | 288.37 |
| 2001-06-29 | 291.34 |
| 2001-07-02 | 288.72 |
| 2001-07-03 | 288.21 |
| 2001-07-04 | . |
| 2001-07-05 | 284.58 |
| 2001-07-06 | 285.71 |
| 2001-07-09 | 282.44 |
| 2001-07-10 | 279.86 |
| 2001-07-11 | 272.13 |
| 2001-07-12 | 272.33 |
| 2001-07-13 | 266.89 |
| 2001-07-16 | 262.38 |
| 2001-07-17 | 263.42 |
| 2001-07-18 | 259.82 |
| 2001-07-19 | 260.95 |
| 2001-07-20 | 262.36 |
| 2001-07-23 | 258.51 |
| 2001-07-24 | 255.31 |
| 2001-07-25 | 256.66 |
| 2001-07-26 | 262.60 |
| 2001-07-27 | 262.70 |
| 2001-07-30 | 263.05 |
| 2001-07-31 | 261.76 |
| 2001-08-01 | 264.59 |
| 2001-08-02 | 268.17 |
| 2001-08-03 | 272.97 |
| 2001-08-06 | 268.80 |
| 2001-08-07 | 269.09 |
| 2001-08-08 | 273.50 |
| 2001-08-09 | 268.89 |
| 2001-08-10 | 271.16 |
| 2001-08-13 | 276.20 |
| 2001-08-14 | 280.11 |
| 2001-08-15 | 281.80 |
| 2001-08-16 | 286.54 |
| 2001-08-17 | 284.29 |
| 2001-08-20 | 280.42 |
| 2001-08-21 | 279.26 |
| 2001-08-22 | 280.84 |
| 2001-08-23 | 280.60 |
| 2001-08-24 | 281.42 |
| 2001-08-27 | 287.18 |
| 2001-08-28 | 286.25 |
| 2001-08-29 | 291.47 |
| 2001-08-30 | 291.93 |
| 2001-08-31 | 291.82 |
| 2001-09-03 | . |
| 2001-09-04 | 287.86 |
| 2001-09-05 | 286.38 |
| 2001-09-06 | 287.45 |
| 2001-09-07 | 285.86 |
| 2001-09-10 | 284.14 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 248.85 |
| 2001-09-18 | 251.76 |
| 2001-09-19 | 258.03 |
| 2001-09-20 | 253.96 |
| 2001-09-21 | 245.44 |
| 2001-09-24 | 243.53 |
| 2001-09-25 | 242.43 |
| 2001-09-26 | 244.13 |
| 2001-09-27 | 244.09 |
| 2001-09-28 | 249.28 |
| 2001-10-01 | 249.25 |
| 2001-10-02 | 247.65 |
| 2001-10-03 | 249.33 |
| 2001-10-04 | 256.37 |
| 2001-10-05 | 257.17 |
| 2001-10-08 | 253.78 |
| 2001-10-09 | 259.11 |
| 2001-10-10 | 257.01 |
| 2001-10-11 | 261.45 |
| 2001-10-12 | 259.32 |
| 2001-10-15 | 259.00 |
| 2001-10-16 | 261.99 |
| 2001-10-17 | 263.42 |
| 2001-10-18 | 262.42 |
| 2001-10-19 | 263.70 |
| 2001-10-22 | 265.10 |
| 2001-10-23 | 264.71 |
| 2001-10-24 | 269.08 |
| 2001-10-25 | 270.44 |
| 2001-10-26 | 271.27 |
| 2001-10-29 | 270.96 |
| 2001-10-30 | 265.94 |
| 2001-10-31 | 266.51 |
| 2001-11-01 | 266.46 |
| 2001-11-02 | 267.14 |
| 2001-11-05 | 268.26 |
| 2001-11-06 | 268.83 |
| 2001-11-07 | 268.88 |
| 2001-11-08 | 270.15 |
| 2001-11-09 | 277.27 |
| 2001-11-12 | 277.20 |
| 2001-11-13 | 276.00 |
| 2001-11-14 | 279.70 |
| 2001-11-15 | 285.42 |
| 2001-11-16 | 290.17 |
| 2001-11-19 | 290.73 |
| 2001-11-20 | 293.43 |
| 2001-11-21 | 295.85 |
| 2001-11-22 | . |
| 2001-11-23 | 304.06 |
| 2001-11-26 | 315.25 |
| 2001-11-27 | 309.50 |
| 2001-11-28 | 299.29 |
| 2001-11-29 | 303.89 |
| 2001-11-30 | 305.88 |
| 2001-12-03 | 310.59 |
| 2001-12-04 | 313.46 |
| 2001-12-05 | 320.31 |
| 2001-12-06 | 326.14 |
| 2001-12-07 | 333.01 |
| 2001-12-10 | 331.85 |
| 2001-12-11 | 326.47 |
| 2001-12-12 | 333.01 |
| 2001-12-13 | 331.44 |
| 2001-12-14 | 332.17 |
| 2001-12-17 | 334.07 |
| 2001-12-18 | 330.41 |
| 2001-12-19 | 327.30 |
| 2001-12-20 | 329.52 |
| 2001-12-21 | 322.95 |
| 2001-12-24 | 322.54 |
| 2001-12-25 | . |
| 2001-12-26 | 325.47 |
| 2001-12-27 | 330.07 |
| 2001-12-28 | 331.67 |
| 2001-12-31 | 334.35 |
| 2002-01-01 | . |
| 2002-01-02 | 337.26 |
| 2002-01-03 | 342.10 |
| 2002-01-04 | 349.02 |
| 2002-01-07 | 356.76 |
| 2002-01-08 | 347.76 |
| 2002-01-09 | 350.89 |
| 2002-01-10 | 347.52 |
| 2002-01-11 | 344.51 |
| 2002-01-14 | 342.99 |
| 2002-01-15 | 336.22 |
| 2002-01-16 | 337.01 |
| 2002-01-17 | 337.80 |
| 2002-01-18 | 338.98 |
| 2002-01-21 | . |
| 2002-01-22 | 341.07 |
| 2002-01-23 | 343.61 |
| 2002-01-24 | 348.11 |
| 2002-01-25 | 358.26 |
| 2002-01-28 | 362.08 |
| 2002-01-29 | 358.15 |
| 2002-01-30 | 351.87 |
| 2002-01-31 | 354.62 |
| 2002-02-01 | 352.72 |
| 2002-02-04 | 351.15 |
| 2002-02-05 | 351.66 |
| 2002-02-06 | 351.92 |
| 2002-02-07 | 348.61 |
| 2002-02-08 | 351.94 |
| 2002-02-11 | 352.72 |
| 2002-02-12 | 352.51 |
| 2002-02-13 | 353.52 |
| 2002-02-14 | 365.29 |
| 2002-02-15 | 365.29 |
| 2002-02-18 | . |
| 2002-02-19 | 361.27 |
| 2002-02-20 | 355.76 |
| 2002-02-21 | 352.58 |
| 2002-02-22 | 349.92 |
| 2002-02-25 | 347.05 |
| 2002-02-26 | 346.94 |
| 2002-02-27 | 353.60 |
| 2002-02-28 | 355.94 |
| 2002-03-01 | 356.49 |
| 2002-03-04 | 362.16 |
| 2002-03-05 | 361.96 |
| 2002-03-06 | 362.81 |
| 2002-03-07 | 363.52 |
| 2002-03-08 | 362.41 |
| 2002-03-11 | 364.65 |
| 2002-03-12 | 366.30 |
| 2002-03-13 | 365.03 |
| 2002-03-14 | 366.08 |
| 2002-03-15 | 367.18 |
| 2002-03-18 | 367.50 |
| 2002-03-19 | 368.89 |
| 2002-03-20 | 370.62 |
| 2002-03-21 | 367.77 |
| 2002-03-22 | 370.55 |
| 2002-03-25 | 369.09 |
| 2002-03-26 | 366.12 |
| 2002-03-27 | 369.92 |
| 2002-03-28 | 368.33 |
| 2002-03-29 | . |
| 2002-04-01 | 363.24 |
| 2002-04-02 | 364.46 |
| 2002-04-03 | 369.65 |
| 2002-04-04 | 375.88 |
| 2002-04-05 | 377.67 |
| 2002-04-08 | 382.14 |
| 2002-04-09 | 374.22 |
| 2002-04-10 | 372.95 |
| 2002-04-11 | 376.17 |
| 2002-04-12 | 378.02 |
| 2002-04-15 | 379.69 |
| 2002-04-16 | 382.43 |
| 2002-04-17 | 393.15 |
| 2002-04-18 | 397.74 |
| 2002-04-19 | 406.60 |
| 2002-04-22 | 407.15 |
| 2002-04-23 | 402.90 |
| 2002-04-24 | 400.96 |
| 2002-04-25 | 390.62 |
| 2002-04-26 | 389.93 |
| 2002-04-29 | 385.49 |
| 2002-04-30 | 382.71 |
| 2002-05-01 | 382.79 |
| 2002-05-02 | 387.39 |
| 2002-05-03 | 393.21 |
| 2002-05-06 | 385.02 |
| 2002-05-07 | 381.89 |
| 2002-05-08 | 387.48 |
| 2002-05-09 | 387.26 |
| 2002-05-10 | 387.72 |
| 2002-05-13 | 386.96 |
| 2002-05-14 | 385.70 |
| 2002-05-15 | 391.34 |
| 2002-05-16 | 389.70 |
| 2002-05-17 | 392.58 |
| 2002-05-20 | 386.59 |
| 2002-05-21 | 380.59 |
| 2002-05-22 | 388.04 |
| 2002-05-23 | 385.77 |
| 2002-05-24 | 391.02 |
| 2002-05-27 | . |
| 2002-05-28 | 392.22 |
| 2002-05-29 | 391.18 |
| 2002-05-30 | 394.68 |
| 2002-05-31 | 388.80 |
| 2002-06-03 | 388.26 |
| 2002-06-04 | 387.50 |
| 2002-06-05 | 386.15 |
| 2002-06-06 | 388.33 |
| 2002-06-07 | 386.50 |
| 2002-06-10 | 389.23 |
| 2002-06-11 | 388.15 |
| 2002-06-12 | 390.36 |
| 2002-06-13 | 395.69 |
| 2002-06-14 | 395.66 |
| 2002-06-17 | 394.04 |
| 2002-06-18 | 390.76 |
| 2002-06-19 | 383.47 |
| 2002-06-20 | 386.57 |
| 2002-06-21 | 385.23 |
| 2002-06-24 | 385.49 |
| 2002-06-25 | 379.82 |
| 2002-06-26 | 367.39 |
| 2002-06-27 | 368.29 |
| 2002-06-28 | 376.08 |
| 2002-07-01 | 369.87 |
| 2002-07-02 | 374.60 |
| 2002-07-03 | 376.19 |
| 2002-07-04 | . |
| 2002-07-05 | 381.24 |
| 2002-07-08 | 381.46 |
| 2002-07-09 | 386.57 |
| 2002-07-10 | 386.58 |
| 2002-07-11 | 379.11 |
| 2002-07-12 | 385.34 |
| 2002-07-15 | 382.82 |
| 2002-07-16 | 380.11 |
| 2002-07-17 | 379.98 |
| 2002-07-18 | 379.58 |
| 2002-07-19 | 376.17 |
| 2002-07-22 | 365.88 |
| 2002-07-23 | 370.55 |
| 2002-07-24 | 360.61 |
| 2002-07-25 | 361.56 |
| 2002-07-26 | 352.77 |
| 2002-07-29 | 352.51 |
| 2002-07-30 | 362.97 |
| 2002-07-31 | 361.34 |
| 2002-08-01 | 362.42 |
| 2002-08-02 | 359.70 |
| 2002-08-05 | 346.03 |
| 2002-08-06 | 346.55 |
| 2002-08-07 | 349.12 |
| 2002-08-08 | 347.49 |
| 2002-08-09 | 356.08 |
| 2002-08-12 | 360.28 |
| 2002-08-13 | 359.77 |
| 2002-08-14 | 360.30 |
| 2002-08-15 | 360.62 |
| 2002-08-16 | 359.56 |
| 2002-08-19 | 355.57 |
| 2002-08-20 | 358.07 |
| 2002-08-21 | 359.60 |
| 2002-08-22 | 360.67 |
| 2002-08-23 | 358.62 |
| 2002-08-26 | 356.84 |
| 2002-08-27 | 355.21 |
| 2002-08-28 | 353.45 |
| 2002-08-29 | 352.06 |
| 2002-08-30 | 353.74 |
| 2002-09-02 | . |
| 2002-09-03 | 348.13 |
| 2002-09-04 | 342.25 |
| 2002-09-05 | 340.76 |
| 2002-09-06 | 336.01 |
| 2002-09-09 | 332.84 |
| 2002-09-10 | 337.97 |
| 2002-09-11 | 339.92 |
| 2002-09-12 | 342.75 |
| 2002-09-13 | 335.48 |
| 2002-09-16 | 324.81 |
| 2002-09-17 | 332.28 |
| 2002-09-18 | 325.03 |
| 2002-09-19 | 325.26 |
| 2002-09-20 | 323.21 |
| 2002-09-23 | 315.95 |
| 2002-09-24 | 312.05 |
| 2002-09-25 | 306.26 |
| 2002-09-26 | 306.84 |
| 2002-09-27 | 307.14 |
| 2002-09-30 | 301.33 |
| 2002-10-01 | 303.41 |
| 2002-10-02 | 303.71 |
| 2002-10-03 | 302.35 |
| 2002-10-04 | 301.05 |
| 2002-10-07 | 292.87 |
| 2002-10-08 | 292.84 |
| 2002-10-09 | 289.68 |
| 2002-10-10 | 282.13 |
| 2002-10-11 | 281.68 |
| 2002-10-14 | 286.89 |
| 2002-10-15 | 291.95 |
| 2002-10-16 | 297.97 |
| 2002-10-17 | 303.39 |
| 2002-10-18 | 311.11 |
| 2002-10-21 | 306.45 |
| 2002-10-22 | 302.49 |
| 2002-10-23 | 310.31 |
| 2002-10-24 | 309.49 |
| 2002-10-25 | 307.92 |
| 2002-10-28 | 313.99 |
| 2002-10-29 | 312.71 |
| 2002-10-30 | 307.62 |
| 2002-10-31 | 308.11 |
| 2002-11-01 | 302.85 |
| 2002-11-04 | 309.42 |
| 2002-11-05 | 307.66 |
| 2002-11-06 | 313.04 |
| 2002-11-07 | 315.14 |
| 2002-11-08 | 316.38 |
| 2002-11-11 | 309.69 |
| 2002-11-12 | 307.08 |
| 2002-11-13 | 305.82 |
| 2002-11-14 | 305.79 |
| 2002-11-15 | 314.31 |
| 2002-11-18 | 312.29 |
| 2002-11-19 | 307.71 |
| 2002-11-20 | 308.22 |
| 2002-11-21 | 308.37 |
| 2002-11-22 | 312.28 |
| 2002-11-25 | 311.99 |
| 2002-11-26 | 310.73 |
| 2002-11-27 | 309.39 |
| 2002-11-28 | . |
| 2002-11-29 | 313.10 |
| 2002-12-02 | 310.49 |
| 2002-12-03 | 312.51 |
| 2002-12-04 | 308.74 |
| 2002-12-05 | 310.10 |
| 2002-12-06 | 309.48 |
| 2002-12-09 | 313.52 |
| 2002-12-10 | 311.92 |
| 2002-12-11 | 312.65 |
| 2002-12-12 | 318.30 |
| 2002-12-13 | 316.32 |
| 2002-12-16 | 314.92 |
| 2002-12-17 | 316.38 |
| 2002-12-18 | 317.01 |
| 2002-12-19 | 318.48 |
| 2002-12-20 | 321.72 |
| 2002-12-23 | 320.12 |
| 2002-12-24 | 317.36 |
| 2002-12-25 | . |
| 2002-12-26 | 317.00 |
| 2002-12-27 | 316.00 |
| 2002-12-30 | 310.83 |
| 2002-12-31 | 310.10 |
| 2003-01-01 | . |
| 2003-01-02 | 313.70 |
| 2003-01-03 | 318.37 |
| 2003-01-06 | 321.70 |
| 2003-01-07 | 317.57 |
| 2003-01-08 | 319.19 |
| 2003-01-09 | 315.71 |
| 2003-01-10 | 317.46 |
| 2003-01-13 | 324.45 |
| 2003-01-14 | 330.21 |
| 2003-01-15 | 329.35 |
| 2003-01-16 | 331.01 |
| 2003-01-17 | 328.53 |
| 2003-01-20 | . |
| 2003-01-21 | 331.55 |
| 2003-01-22 | 334.61 |
| 2003-01-23 | 340.91 |
| 2003-01-24 | 339.73 |
| 2003-01-27 | 332.76 |
| 2003-01-28 | 337.40 |
| 2003-01-29 | 335.18 |
| 2003-01-30 | 336.03 |
| 2003-01-31 | 336.58 |
| 2003-02-03 | 336.82 |
| 2003-02-04 | 337.47 |
| 2003-02-05 | 337.08 |
| 2003-02-06 | 332.12 |
| 2003-02-07 | 324.61 |
| 2003-02-10 | 318.99 |
| 2003-02-11 | 317.42 |
| 2003-02-12 | 320.78 |
| 2003-02-13 | 313.93 |
| 2003-02-14 | 312.93 |
| 2003-02-17 | . |
| 2003-02-18 | 320.61 |
| 2003-02-19 | 318.59 |
| 2003-02-20 | 316.31 |
| 2003-02-21 | 315.09 |
| 2003-02-24 | 319.19 |
| 2003-02-25 | 312.22 |
| 2003-02-26 | 310.47 |
| 2003-02-27 | 309.13 |
| 2003-02-28 | 306.62 |
| 2003-03-03 | 311.32 |
| 2003-03-04 | 308.57 |
| 2003-03-05 | 304.51 |
| 2003-03-06 | 302.63 |
| 2003-03-07 | 298.23 |
| 2003-03-10 | 294.98 |
| 2003-03-11 | 288.73 |
| 2003-03-12 | 284.21 |
| 2003-03-13 | 282.35 |
| 2003-03-14 | 287.74 |
| 2003-03-17 | 277.66 |
| 2003-03-18 | 285.91 |
| 2003-03-19 | 286.38 |
| 2003-03-20 | 296.39 |
| 2003-03-21 | 297.32 |
| 2003-03-24 | 294.24 |
| 2003-03-25 | 289.90 |
| 2003-03-26 | 290.15 |
| 2003-03-27 | 289.64 |
| 2003-03-28 | 287.94 |
| 2003-03-31 | 280.75 |
| 2003-04-01 | 281.65 |
| 2003-04-02 | 281.13 |
| 2003-04-03 | 281.84 |
| 2003-04-04 | 292.00 |
| 2003-04-07 | 297.60 |
| 2003-04-08 | 296.96 |
| 2003-04-09 | 293.40 |
| 2003-04-10 | 296.04 |
| 2003-04-11 | 299.40 |
| 2003-04-14 | 298.06 |
| 2003-04-15 | 301.78 |
| 2003-04-16 | 306.77 |
| 2003-04-17 | 303.92 |
| 2003-04-18 | . |
| 2003-04-21 | 306.26 |
| 2003-04-22 | 299.17 |
| 2003-04-23 | 296.24 |
| 2003-04-24 | 288.76 |
| 2003-04-25 | 281.57 |
| 2003-04-28 | 280.89 |
| 2003-04-29 | 287.80 |
| 2003-04-30 | 286.87 |
| 2003-05-01 | 286.92 |
| 2003-05-02 | 288.47 |
| 2003-05-05 | 289.65 |
| 2003-05-06 | 290.56 |
| 2003-05-07 | 294.07 |
| 2003-05-08 | 292.17 |
| 2003-05-09 | 293.89 |
| 2003-05-12 | 296.27 |
| 2003-05-13 | 296.19 |
| 2003-05-14 | 295.34 |
| 2003-05-15 | 296.25 |
| 2003-05-16 | 293.34 |
| 2003-05-19 | 291.20 |
| 2003-05-20 | 290.79 |
| 2003-05-21 | 291.22 |
| 2003-05-22 | 290.69 |
| 2003-05-23 | 295.78 |
| 2003-05-26 | . |
| 2003-05-27 | 298.82 |
| 2003-05-28 | 305.09 |
| 2003-05-29 | 309.64 |
| 2003-05-30 | 309.79 |
| 2003-06-02 | 316.18 |
| 2003-06-03 | 316.09 |
| 2003-06-04 | 317.51 |
| 2003-06-05 | 319.14 |
| 2003-06-06 | 318.44 |
| 2003-06-09 | 320.65 |
| 2003-06-10 | 319.90 |
| 2003-06-11 | 320.99 |
| 2003-06-12 | 323.97 |
| 2003-06-13 | 325.97 |
| 2003-06-16 | 325.84 |
| 2003-06-17 | 334.30 |
| 2003-06-18 | 332.32 |
| 2003-06-19 | 332.62 |
| 2003-06-20 | 334.61 |
| 2003-06-23 | 330.07 |
| 2003-06-24 | 324.44 |
| 2003-06-25 | 327.08 |
| 2003-06-26 | 325.57 |
| 2003-06-27 | 325.51 |
| 2003-06-30 | 323.98 |
| 2003-07-01 | 327.67 |
| 2003-07-02 | 332.71 |
| 2003-07-03 | 340.67 |
| 2003-07-04 | . |
| 2003-07-07 | 350.55 |
| 2003-07-08 | 350.99 |
| 2003-07-09 | 352.15 |
| 2003-07-10 | 349.23 |
| 2003-07-11 | 344.39 |
| 2003-07-14 | 352.55 |
| 2003-07-15 | 350.86 |
| 2003-07-16 | 350.91 |
| 2003-07-17 | 345.44 |
| 2003-07-18 | 342.26 |
| 2003-07-21 | 338.70 |
| 2003-07-22 | 337.24 |
| 2003-07-23 | 336.20 |
| 2003-07-24 | 340.56 |
| 2003-07-25 | 342.35 |
| 2003-07-28 | 343.04 |
| 2003-07-29 | 339.80 |
| 2003-07-30 | 337.37 |
| 2003-07-31 | 335.55 |
| 2003-08-01 | 337.72 |
| 2003-08-04 | 335.00 |
| 2003-08-05 | 331.46 |
| 2003-08-06 | 328.15 |
| 2003-08-07 | 331.86 |
| 2003-08-08 | 332.18 |
| 2003-08-11 | 332.86 |
| 2003-08-12 | 333.18 |
| 2003-08-13 | 339.65 |
| 2003-08-14 | 342.06 |
| 2003-08-15 | 342.17 |
| 2003-08-18 | 348.08 |
| 2003-08-19 | 350.25 |
| 2003-08-20 | 351.93 |
| 2003-08-21 | 360.08 |
| 2003-08-22 | 365.83 |
| 2003-08-25 | 366.94 |
| 2003-08-26 | 364.48 |
| 2003-08-27 | 366.86 |
| 2003-08-28 | 365.22 |
| 2003-08-29 | 369.19 |
| 2003-09-01 | . |
| 2003-09-02 | 376.38 |
| 2003-09-03 | 377.43 |
| 2003-09-04 | 377.11 |
| 2003-09-05 | 374.90 |
| 2003-09-08 | 375.34 |
| 2003-09-09 | 372.66 |
| 2003-09-10 | 369.54 |
| 2003-09-11 | 370.60 |
| 2003-09-12 | 370.55 |
| 2003-09-15 | 370.08 |
| 2003-09-16 | 373.86 |
| 2003-09-17 | 373.12 |
| 2003-09-18 | 369.00 |
| 2003-09-19 | 371.57 |
| 2003-09-22 | 371.02 |
| 2003-09-23 | 374.02 |
| 2003-09-24 | 380.35 |
| 2003-09-25 | 379.78 |
| 2003-09-26 | 376.37 |
| 2003-09-29 | 374.02 |
| 2003-09-30 | 372.14 |
| 2003-10-01 | 370.64 |
| 2003-10-02 | 376.78 |
| 2003-10-03 | 379.25 |
| 2003-10-06 | 385.15 |
| 2003-10-07 | 388.09 |
| 2003-10-08 | 391.02 |
| 2003-10-09 | 400.49 |
| 2003-10-10 | 408.39 |
| 2003-10-13 | 413.00 |
| 2003-10-14 | 406.85 |
| 2003-10-15 | 403.94 |
| 2003-10-16 | 410.20 |
| 2003-10-17 | 410.21 |
| 2003-10-20 | 413.76 |
| 2003-10-21 | 413.68 |
| 2003-10-22 | 411.10 |
| 2003-10-23 | 403.64 |
| 2003-10-24 | 402.75 |
| 2003-10-27 | 404.34 |
| 2003-10-28 | 412.87 |
| 2003-10-29 | 415.57 |
| 2003-10-30 | 416.05 |
| 2003-10-31 | 417.43 |
| 2003-11-03 | 420.82 |
| 2003-11-04 | 422.13 |
| 2003-11-05 | 423.73 |
| 2003-11-06 | 412.68 |
| 2003-11-07 | 415.09 |
| 2003-11-10 | 413.34 |
| 2003-11-11 | 409.26 |
| 2003-11-12 | 408.84 |
| 2003-11-13 | 415.01 |
| 2003-11-14 | 415.43 |
| 2003-11-17 | 407.74 |
| 2003-11-18 | 408.70 |
| 2003-11-19 | 398.06 |
| 2003-11-20 | 395.58 |
| 2003-11-21 | 395.37 |
| 2003-11-24 | 392.54 |
| 2003-11-25 | 397.77 |
| 2003-11-26 | 402.25 |
| 2003-11-27 | . |
| 2003-11-28 | 403.82 |
| 2003-12-01 | 410.44 |
| 2003-12-02 | 410.96 |
| 2003-12-03 | 411.95 |
| 2003-12-04 | 412.02 |
| 2003-12-05 | 407.78 |
| 2003-12-08 | 406.33 |
| 2003-12-09 | 410.46 |
| 2003-12-10 | 411.48 |
| 2003-12-11 | 415.20 |
| 2003-12-12 | 418.48 |
| 2003-12-15 | 424.18 |
| 2003-12-16 | 416.22 |
| 2003-12-17 | 411.83 |
| 2003-12-18 | 414.67 |
| 2003-12-19 | 417.22 |
| 2003-12-22 | 421.90 |
| 2003-12-23 | 420.65 |
| 2003-12-24 | 423.27 |
| 2003-12-25 | . |
| 2003-12-26 | 424.80 |
| 2003-12-29 | 427.24 |
| 2003-12-30 | 430.08 |
| 2003-12-31 | 432.31 |
| 2004-01-01 | . |
| 2004-01-02 | 440.85 |
| 2004-01-05 | 446.11 |
| 2004-01-06 | 446.08 |
| 2004-01-07 | 446.55 |
| 2004-01-08 | 449.76 |
| 2004-01-09 | 455.49 |
| 2004-01-12 | 460.33 |
| 2004-01-13 | 458.47 |
| 2004-01-14 | 462.06 |
| 2004-01-15 | 459.32 |
| 2004-01-16 | 459.76 |
| 2004-01-19 | . |
| 2004-01-20 | 462.23 |
| 2004-01-21 | 460.82 |
| 2004-01-22 | 459.82 |
| 2004-01-23 | 461.19 |
| 2004-01-26 | 459.05 |
| 2004-01-27 | 464.25 |
| 2004-01-28 | 461.15 |
| 2004-01-29 | 453.64 |
| 2004-01-30 | 455.34 |
| 2004-02-02 | 450.37 |
| 2004-02-03 | 449.75 |
| 2004-02-04 | 448.89 |
| 2004-02-05 | 452.33 |
| 2004-02-06 | 454.36 |
| 2004-02-09 | 467.11 |
| 2004-02-10 | 471.60 |
| 2004-02-11 | 473.23 |
| 2004-02-12 | 474.89 |
| 2004-02-13 | 486.44 |
| 2004-02-16 | . |
| 2004-02-17 | 490.54 |
| 2004-02-18 | 488.25 |
| 2004-02-19 | 489.60 |
| 2004-02-20 | 487.00 |
| 2004-02-23 | 482.64 |
| 2004-02-24 | 483.45 |
| 2004-02-25 | 484.29 |
| 2004-02-26 | 485.55 |
| 2004-02-27 | 489.35 |
| 2004-03-01 | 497.87 |
| 2004-03-02 | 499.62 |
| 2004-03-03 | 495.35 |
| 2004-03-04 | 501.18 |
| 2004-03-05 | 496.66 |
| 2004-03-08 | 495.21 |
| 2004-03-09 | 497.47 |
| 2004-03-10 | 486.64 |
| 2004-03-11 | 484.11 |
| 2004-03-12 | 477.03 |
| 2004-03-15 | 467.54 |
| 2004-03-16 | 465.93 |
| 2004-03-17 | 471.12 |
| 2004-03-18 | 481.21 |
| 2004-03-19 | 480.40 |
| 2004-03-22 | 464.54 |
| 2004-03-23 | 463.51 |
| 2004-03-24 | 465.63 |
| 2004-03-25 | 460.97 |
| 2004-03-26 | 462.34 |
| 2004-03-29 | 472.64 |
| 2004-03-30 | 474.60 |
| 2004-03-31 | 480.59 |
| 2004-04-01 | 479.93 |
| 2004-04-02 | 485.48 |
| 2004-04-05 | 487.64 |
| 2004-04-06 | 489.41 |
| 2004-04-07 | 490.29 |
| 2004-04-08 | 492.08 |
| 2004-04-09 | . |
| 2004-04-12 | 494.67 |
| 2004-04-13 | 495.26 |
| 2004-04-14 | 489.27 |
| 2004-04-15 | 484.58 |
| 2004-04-16 | 484.85 |
| 2004-04-19 | 484.08 |
| 2004-04-20 | 489.73 |
| 2004-04-21 | 491.66 |
| 2004-04-22 | 487.72 |
| 2004-04-23 | 492.47 |
| 2004-04-26 | 487.54 |
| 2004-04-27 | 486.07 |
| 2004-04-28 | 482.10 |
| 2004-04-29 | 466.05 |
| 2004-04-30 | 455.55 |
| 2004-05-03 | 455.33 |
| 2004-05-04 | 461.13 |
| 2004-05-05 | 453.61 |
| 2004-05-06 | 451.75 |
| 2004-05-07 | 450.70 |
| 2004-05-10 | 426.62 |
| 2004-05-11 | 428.09 |
| 2004-05-12 | 435.30 |
| 2004-05-13 | 426.22 |
| 2004-05-14 | 412.20 |
| 2004-05-17 | 388.07 |
| 2004-05-18 | 397.12 |
| 2004-05-19 | 419.77 |
| 2004-05-20 | 412.59 |
| 2004-05-21 | 421.95 |
| 2004-05-24 | 423.10 |
| 2004-05-25 | 419.87 |
| 2004-05-26 | 424.51 |
| 2004-05-27 | 430.77 |
| 2004-05-28 | 435.88 |
| 2004-05-31 | . |
| 2004-06-01 | 428.45 |
| 2004-06-02 | 424.42 |
| 2004-06-03 | 414.00 |
| 2004-06-04 | 416.97 |
| 2004-06-07 | 432.47 |
| 2004-06-08 | 433.15 |
| 2004-06-09 | 431.88 |
| 2004-06-10 | 426.81 |
| 2004-06-11 | . |
| 2004-06-14 | 409.61 |
| 2004-06-15 | 413.68 |
| 2004-06-16 | 411.85 |
| 2004-06-17 | 413.90 |
| 2004-06-18 | 406.74 |
| 2004-06-21 | 408.64 |
| 2004-06-22 | 406.96 |
| 2004-06-23 | 411.01 |
| 2004-06-24 | 417.57 |
| 2004-06-25 | 422.16 |
| 2004-06-28 | 419.75 |
| 2004-06-29 | 419.92 |
| 2004-06-30 | 421.95 |
| 2004-07-01 | 423.69 |
| 2004-07-02 | 419.92 |
| 2004-07-05 | . |
| 2004-07-06 | 424.75 |
| 2004-07-07 | 426.22 |
| 2004-07-08 | 421.66 |
| 2004-07-09 | 424.11 |
| 2004-07-12 | 422.05 |
| 2004-07-13 | 421.15 |
| 2004-07-14 | 415.05 |
| 2004-07-15 | 410.41 |
| 2004-07-16 | 411.05 |
| 2004-07-19 | 413.25 |
| 2004-07-20 | 405.98 |
| 2004-07-21 | 409.40 |
| 2004-07-22 | 406.96 |
| 2004-07-23 | 403.48 |
| 2004-07-26 | 400.74 |
| 2004-07-27 | 402.72 |
| 2004-07-28 | 404.01 |
| 2004-07-29 | 400.52 |
| 2004-07-30 | 404.41 |
| 2004-08-02 | 402.45 |
| 2004-08-03 | 401.63 |
| 2004-08-04 | 397.65 |
| 2004-08-05 | 402.47 |
| 2004-08-06 | 398.47 |
| 2004-08-09 | 399.92 |
| 2004-08-10 | 403.00 |
| 2004-08-11 | 401.91 |
| 2004-08-12 | 403.48 |
| 2004-08-13 | 404.51 |
| 2004-08-16 | 402.11 |
| 2004-08-17 | 402.43 |
| 2004-08-18 | 404.99 |
| 2004-08-19 | 412.86 |
| 2004-08-20 | 412.79 |
| 2004-08-23 | 411.25 |
| 2004-08-24 | 410.35 |
| 2004-08-25 | 414.08 |
| 2004-08-26 | 423.08 |
| 2004-08-27 | 421.87 |
| 2004-08-30 | 422.26 |
| 2004-08-31 | 420.74 |
| 2004-09-01 | 429.33 |
| 2004-09-02 | 433.40 |
| 2004-09-03 | 432.77 |
| 2004-09-06 | . |
| 2004-09-07 | 436.07 |
| 2004-09-08 | 438.03 |
| 2004-09-09 | 438.71 |
| 2004-09-10 | 439.03 |
| 2004-09-13 | 442.89 |
| 2004-09-14 | 444.19 |
| 2004-09-15 | 442.12 |
| 2004-09-16 | 444.09 |
| 2004-09-17 | 441.83 |
| 2004-09-20 | 443.39 |
| 2004-09-21 | 449.18 |
| 2004-09-22 | 445.97 |
| 2004-09-23 | 442.42 |
| 2004-09-24 | 440.03 |
| 2004-09-27 | 438.53 |
| 2004-09-28 | 436.83 |
| 2004-09-29 | 437.31 |
| 2004-09-30 | 439.76 |
| 2004-10-01 | 447.52 |
| 2004-10-04 | 460.93 |
| 2004-10-05 | 461.55 |
| 2004-10-06 | 459.08 |
| 2004-10-07 | 461.77 |
| 2004-10-08 | 464.99 |
| 2004-10-11 | 463.60 |
| 2004-10-12 | 453.54 |
| 2004-10-13 | 453.36 |
| 2004-10-14 | 445.78 |
| 2004-10-15 | 446.70 |
| 2004-10-18 | 447.05 |
| 2004-10-19 | 450.16 |
| 2004-10-20 | 447.74 |
| 2004-10-21 | 447.13 |
| 2004-10-22 | 449.86 |
| 2004-10-25 | 445.66 |
| 2004-10-26 | 444.10 |
| 2004-10-27 | 445.37 |
| 2004-10-28 | 449.18 |
| 2004-10-29 | 454.46 |
| 2004-11-01 | 456.09 |
| 2004-11-02 | 462.36 |
| 2004-11-03 | 467.37 |
| 2004-11-04 | 466.94 |
| 2004-11-05 | 472.88 |
| 2004-11-08 | 472.63 |
| 2004-11-09 | 473.41 |
| 2004-11-10 | 476.81 |
| 2004-11-11 | 475.52 |
| 2004-11-12 | 482.74 |
| 2004-11-15 | 485.69 |
| 2004-11-16 | 485.23 |
| 2004-11-17 | 493.74 |
| 2004-11-18 | 493.73 |
| 2004-11-19 | 491.84 |
| 2004-11-22 | 484.37 |
| 2004-11-23 | 489.79 |
| 2004-11-24 | 494.50 |
| 2004-11-25 | . |
| 2004-11-26 | 488.99 |
| 2004-11-29 | 493.47 |
| 2004-11-30 | 499.50 |
| 2004-12-01 | 497.30 |
| 2004-12-02 | 506.93 |
| 2004-12-03 | 504.69 |
| 2004-12-06 | 508.07 |
| 2004-12-07 | 505.82 |
| 2004-12-08 | 500.99 |
| 2004-12-09 | 500.34 |
| 2004-12-10 | 491.02 |
| 2004-12-13 | 490.25 |
| 2004-12-14 | 492.63 |
| 2004-12-15 | 497.14 |
| 2004-12-16 | 499.67 |
| 2004-12-17 | 499.15 |
| 2004-12-20 | 500.84 |
| 2004-12-21 | 501.91 |
| 2004-12-22 | 502.77 |
| 2004-12-23 | 505.32 |
| 2004-12-24 | . |
| 2004-12-27 | 505.45 |
| 2004-12-28 | 507.11 |
| 2004-12-29 | 511.25 |
| 2004-12-30 | 512.08 |
| 2004-12-31 | 518.10 |
| 2005-01-03 | 519.52 |
| 2005-01-04 | 519.93 |
| 2005-01-05 | 512.16 |
| 2005-01-06 | 508.84 |
| 2005-01-07 | 508.62 |
| 2005-01-10 | 506.57 |
| 2005-01-11 | 511.31 |
| 2005-01-12 | 509.05 |
| 2005-01-13 | 512.83 |
| 2005-01-14 | 515.22 |
| 2005-01-17 | . |
| 2005-01-18 | 521.00 |
| 2005-01-19 | 522.91 |
| 2005-01-20 | 517.12 |
| 2005-01-21 | 515.51 |
| 2005-01-24 | 512.03 |
| 2005-01-25 | 514.12 |
| 2005-01-26 | 516.65 |
| 2005-01-27 | 518.13 |
#2005-01-28| 520.77
#2005-01-31| 524.45
#2005-02-01| 522.06
#2005-02-02| 524.91
#2005-02-03| 530.45
#2005-02-04| 531.26
#2005-02-07| 533.90
#2005-02-08| 533.44
#2005-02-09| 533.56
#2005-02-10| 532.45
#2005-02-11| 534.99
#2005-02-14| 540.50
#2005-02-15| 540.76
#2005-02-16| 537.32
#2005-02-17| 533.88
#2005-02-18| 536.88
#2005-02-21| .
#2005-02-22| 539.46
#2005-02-23| 536.65
#2005-02-24| 540.08
#2005-02-25| 542.75
#2005-02-28| 550.98
#2005-03-01| 552.32
#2005-03-02| 549.35
#2005-03-03| 550.62
#2005-03-04| 551.17
#2005-03-07| 556.07
#2005-03-08| 553.92
#2005-03-09| 556.36
#2005-03-10| 553.02
#2005-03-11| 555.57
#2005-03-14| 552.21
#2005-03-15| 544.51
#2005-03-16| 547.51
#2005-03-17| 543.25
#2005-03-18| 540.91
#2005-03-21| 539.79
#2005-03-22| 532.53
#2005-03-23| 525.81
#2005-03-24| 520.52
#2005-03-25| .
#2005-03-28| 523.60
#2005-03-29| 514.14
#2005-03-30| 512.92
#2005-03-31| 518.47
#2005-04-01| 523.30
#2005-04-04| 518.69
#2005-04-05| 517.45
#2005-04-06| 517.70
#2005-04-07| 517.30
#2005-04-08| 517.07
#2005-04-11| 514.99
#2005-04-12| 513.94
#2005-04-13| 516.26
#2005-04-14| 509.49
#2005-04-15| 502.86
#2005-04-18| 491.51
#2005-04-19| 496.47
#2005-04-20| 500.59
#2005-04-21| 502.09
#2005-04-22| 505.48
#2005-04-25| 504.64
#2005-04-26| 503.74
#2005-04-27| 497.89
#2005-04-28| 496.09
#2005-04-29| 494.74
#2005-05-02| 495.21
#2005-05-03| 496.81
#2005-05-04| 501.69
#2005-05-05| 506.56
#2005-05-06| 507.58
#2005-05-09| 507.00
#2005-05-10| 507.01
#2005-05-11| 503.08
#2005-05-12| 501.99
#2005-05-13| 503.98
#2005-05-16| 502.57
#2005-05-17| 501.00
#2005-05-18| 501.94
#2005-05-19| 507.22
#2005-05-20| 505.80
#2005-05-23| 503.10
#2005-05-24| 504.86
#2005-05-25| 500.64
#2005-05-26| 502.45
#2005-05-27| 506.70
#2005-05-30| .
#2005-05-31| 505.90
#2005-06-01| 503.08
#2005-06-02| 504.70
#2005-06-03| 507.85
#2005-06-06| 511.01
#2005-06-07| 513.27
#2005-06-08| 516.49
#2005-06-09| 517.94
#2005-06-10| 519.48
#2005-06-13| 520.35
#2005-06-14| 519.23
#2005-06-15| 524.72
#2005-06-16| 521.87
#2005-06-17| 523.56
#2005-06-20| 520.35
#2005-06-21| 520.49
#2005-06-22| 527.36
#2005-06-23| 530.97
#2005-06-24| 527.70
#2005-06-27| 524.59
#2005-06-28| 524.13
#2005-06-29| 521.02
#2005-06-30| 520.85
#2005-07-01| 523.12
#2005-07-04| .
#2005-07-05| 516.24
#2005-07-06| 517.94
#2005-07-07| 514.08
#2005-07-08| 514.25
#2005-07-11| 522.55
#2005-07-12| 528.52
#2005-07-13| 530.66
#2005-07-14| 534.56
#2005-07-15| 532.66
#2005-07-18| 533.20
#2005-07-19| 536.09
#2005-07-20| 539.00
#2005-07-21| 536.47
#2005-07-22| 545.13
#2005-07-25| 554.62
#2005-07-26| 555.34
#2005-07-27| 556.38
#2005-07-28| 559.71
#2005-07-29| 563.38
#2005-08-01| 564.78
#2005-08-02| 568.41
#2005-08-03| 569.47
#2005-08-04| 565.08
#2005-08-05| 560.62
#2005-08-08| 554.59
#2005-08-09| 558.21
#2005-08-10| 562.07
#2005-08-11| 565.44
#2005-08-12| 566.17
#2005-08-15| 563.72
#2005-08-16| 559.38
#2005-08-17| 558.51
#2005-08-18| 551.82
#2005-08-19| 549.85
#2005-08-22| 556.95
#2005-08-23| 554.17
#2005-08-24| 545.92
#2005-08-25| 545.81
#2005-08-26| 544.76
#2005-08-29| 533.64
#2005-08-30| 537.00
#2005-08-31| 538.22
#2005-09-01| 546.86
#2005-09-02| 549.88
#2005-09-05| .
#2005-09-06| 549.96
#2005-09-07| 554.65
#2005-09-08| 555.57
#2005-09-09| 557.58
#2005-09-12| 561.87
#2005-09-13| 562.71
#2005-09-14| 566.84
#2005-09-15| 566.05
#2005-09-16| 566.44
#2005-09-19| 566.35
#2005-09-20| 572.63
#2005-09-21| 571.28
#2005-09-22| 566.27
#2005-09-23| 559.25
#2005-09-26| 565.78
#2005-09-27| 569.04
#2005-09-28| 574.53
#2005-09-29| 577.27
#2005-09-30| 575.65
#2005-10-03| 573.00
#2005-10-04| 579.35
#2005-10-05| 572.82
#2005-10-06| 560.00
#2005-10-07| 557.23
#2005-10-10| 563.21
#2005-10-11| 571.16
#2005-10-12| 562.89
#2005-10-13| 555.33
#2005-10-14| 553.55
#2005-10-17| 546.23
#2005-10-18| 548.48
#2005-10-19| 536.28
#2005-10-20| 535.53
#2005-10-21| 541.31
#2005-10-24| 537.36
#2005-10-25| 539.80
#2005-10-26| 544.08
#2005-10-27| 539.06
#2005-10-28| 529.18
#2005-10-31| 539.13
#2005-11-01| 552.24
#2005-11-02| 557.53
#2005-11-03| 556.95
#2005-11-04| 554.91
#2005-11-07| 551.05
#2005-11-08| 556.98
#2005-11-09| 561.29
#2005-11-10| 562.27
#2005-11-11| 573.13
#2005-11-14| 573.72
#2005-11-15| 572.11
#2005-11-16| 575.26
#2005-11-17| 576.63
#2005-11-18| 581.43
#2005-11-21| 576.89
#2005-11-22| 569.40
#2005-11-23| 583.46
#2005-11-24| .
#2005-11-25| 586.21
#2005-11-28| 587.57
#2005-11-29| 582.74
#2005-11-30| 586.97
#2005-12-01| 584.69
#2005-12-02| 585.85
#2005-12-05| 588.56
#2005-12-06| 593.47
#2005-12-07| 599.23
#2005-12-08| 596.76
#2005-12-09| 597.49
#2005-12-12| 607.82
#2005-12-13| 611.49
#2005-12-14| 616.34
#2005-12-15| 617.77
#2005-12-16| 619.26
#2005-12-19| 626.16
#2005-12-20| 623.61
#2005-12-21| 626.41
#2005-12-22| 622.20
#2005-12-23| 621.09
#2005-12-26| .
#2005-12-27| 622.22
#2005-12-28| 624.44
#2005-12-29| 630.68
#2005-12-30| 630.82
#2006-01-02| .
#2006-01-03| 638.22
#2006-01-04| 647.90
#2006-01-05| 655.89
#2006-01-06| 661.67
#2006-01-09| 666.80
#2006-01-10| 659.22
#2006-01-11| 657.08
#2006-01-12| 660.04
#2006-01-13| 659.73
#2006-01-16| .
#2006-01-17| 642.86
#2006-01-18| 627.83
#2006-01-19| 636.16
#2006-01-20| 630.31
#2006-01-23| 625.75
#2006-01-24| 636.83
#2006-01-25| 648.46
#2006-01-26| 650.10
#2006-01-27| 661.06
#2006-01-30| 659.52
#2006-01-31| 663.34
#2006-02-01| 658.42
#2006-02-02| 651.58
#2006-02-03| 644.07
#2006-02-06| 656.82
#2006-02-07| 653.52
#2006-02-08| 642.56
#2006-02-09| 647.75
#2006-02-10| 656.69
#2006-02-13| 653.75
#2006-02-14| 657.89
#2006-02-15| 651.64
#2006-02-16| 655.21
#2006-02-17| 659.08
#2006-02-20| .
#2006-02-21| 660.81
#2006-02-22| 657.63
#2006-02-23| 662.34
#2006-02-24| 662.94
#2006-02-27| 667.98
#2006-02-28| 666.15
#2006-03-01| 668.09
#2006-03-02| 668.27
#2006-03-03| 658.73
#2006-03-06| 660.95
#2006-03-07| 649.33
#2006-03-08| 641.73
#2006-03-09| 644.47
#2006-03-10| 644.98
#2006-03-13| 651.74
#2006-03-14| 650.20
#2006-03-15| 655.44
#2006-03-16| 655.79
#2006-03-17| 659.60
#2006-03-20| 665.00
#2006-03-21| 663.33
#2006-03-22| 654.30
#2006-03-23| 658.44
#2006-03-24| 664.13
#2006-03-27| 670.61
#2006-03-28| 667.64
#2006-03-29| 665.01
#2006-03-30| 669.53
#2006-03-31| 678.97
#2006-04-03| 684.46
#2006-04-04| 692.01
#2006-04-05| 697.29
#2006-04-06| 699.45
#2006-04-07| 694.33
#2006-04-10| 688.83
#2006-04-11| 685.47
#2006-04-12| 676.73
#2006-04-13| 681.34
#2006-04-14| .
#2006-04-17| 689.11
#2006-04-18| 693.40
#2006-04-19| 698.33
#2006-04-20| 698.59
#2006-04-21| 695.74
#2006-04-24| 689.38
#2006-04-25| 685.77
#2006-04-26| 696.23
#2006-04-27| 700.25
#2006-04-28| 700.66
#2006-05-01| 702.63
#2006-05-02| 717.30
#2006-05-03| 725.10
#2006-05-04| 727.59
#2006-05-05| 728.27
#2006-05-08| 746.99
#2006-05-09| 746.30
#2006-05-10| 747.71
#2006-05-11| 745.49
#2006-05-12| 738.80
#2006-05-15| 715.00
#2006-05-16| 705.40
#2006-05-17| 720.23
#2006-05-18| 698.43
#2006-05-19| 695.77
#2006-05-22| 670.54
#2006-05-23| 671.68
#2006-05-24| 671.70
#2006-05-25| 660.87
#2006-05-26| 668.27
#2006-05-29| .
#2006-05-30| 668.68
#2006-05-31| 665.56
#2006-06-01| 658.64
#2006-06-02| 672.56
#2006-06-05| 673.06
#2006-06-06| 670.39
#2006-06-07| 657.12
#2006-06-08| 633.08
#2006-06-09| 635.22
#2006-06-12| 631.05
#2006-06-13| 613.61
#2006-06-14| 616.40
#2006-06-15| 624.82
#2006-06-16| 646.12
#2006-06-19| 638.29
#2006-06-20| 627.06
#2006-06-21| 626.89
#2006-06-22| 636.75
#2006-06-23| 634.36
#2006-06-26| 632.81
#2006-06-27| 639.26
#2006-06-28| 639.30
#2006-06-29| 650.00
#2006-06-30| 666.04
#2006-07-03| 670.23
#2006-07-04| .
#2006-07-05| 663.57
#2006-07-06| 659.92
#2006-07-07| 662.69
#2006-07-10| 668.39
#2006-07-11| 665.57
#2006-07-12| 666.91
#2006-07-13| 659.10
#2006-07-14| 647.12
#2006-07-17| 637.54
#2006-07-18| 634.77
#2006-07-19| 632.03
#2006-07-20| 651.94
#2006-07-21| 649.81
#2006-07-24| 650.73
#2006-07-25| 656.34
#2006-07-26| 657.55
#2006-07-27| 668.47
#2006-07-28| 668.40
#2006-07-31| 667.97
#2006-08-01| 660.82
#2006-08-02| 661.88
#2006-08-03| 665.28
#2006-08-04| 666.69
#2006-08-07| 667.12
#2006-08-08| 672.99
#2006-08-09| 677.14
#2006-08-10| 675.94
#2006-08-11| 673.34
#2006-08-14| 673.43
#2006-08-15| 672.38
#2006-08-16| 680.05
#2006-08-17| 680.65
#2006-08-18| 678.94
#2006-08-21| 672.42
#2006-08-22| 675.89
#2006-08-23| 669.59
#2006-08-24| 665.44
#2006-08-25| 665.82
#2006-08-28| 662.87
#2006-08-29| 666.70
#2006-08-30| 668.46
#2006-08-31| 669.81
#2006-09-01| 672.11
#2006-09-04| .
#2006-09-05| 681.01
#2006-09-06| 680.85
#2006-09-07| 679.72
#2006-09-08| 680.71
#2006-09-11| 673.02
#2006-09-12| 672.04
#2006-09-13| 674.80
#2006-09-14| 677.93
#2006-09-15| 678.98
#2006-09-18| 686.07
#2006-09-19| 686.29
#2006-09-20| 686.27
#2006-09-21| 694.38
#2006-09-22| 690.39
#2006-09-25| 692.08
#2006-09-26| 687.53
#2006-09-27| 698.06
#2006-09-28| 702.17
#2006-09-29| 700.71
#2006-10-02| 703.28
#2006-10-03| 706.50
#2006-10-04| 704.41
#2006-10-05| 709.80
#2006-10-06| 708.85
#2006-10-09| 699.36
#2006-10-10| 704.70
#2006-10-11| 707.15
#2006-10-12| 712.85
#2006-10-13| 722.83
#2006-10-16| 725.56
#2006-10-17| 723.22
#2006-10-18| 724.12
#2006-10-19| 724.76
#2006-10-20| 729.04
#2006-10-23| 722.86
#2006-10-24| 724.96
#2006-10-25| 724.23
#2006-10-26| 730.56
#2006-10-27| 726.11
#2006-10-30| 724.70
#2006-10-31| 724.18
#2006-11-01| 727.61
#2006-11-02| 735.66
#2006-11-03| 737.63
#2006-11-06| 736.66
#2006-11-07| 741.68
#2006-11-08| 739.27
#2006-11-09| 752.92
#2006-11-10| 754.60
#2006-11-13| 764.89
#2006-11-14| 772.32
#2006-11-15| 783.35
#2006-11-16| 785.71
#2006-11-17| 783.99
#2006-11-20| 783.04
#2006-11-21| 786.95
#2006-11-22| 805.18
#2006-11-23| .
#2006-11-24| 802.26
#2006-11-27| 797.68
#2006-11-28| 774.24
#2006-11-29| 792.42
#2006-11-30| 803.27
#2006-12-01| 804.49
#2006-12-04| 805.30
#2006-12-05| 814.59
#2006-12-06| 821.09
#2006-12-07| 818.33
#2006-12-08| 807.24
#2006-12-11| 806.92
#2006-12-12| 798.62
#2006-12-13| 798.03
#2006-12-14| 811.20
#2006-12-15| 819.66
#2006-12-18| 830.08
#2006-12-19| 815.13
#2006-12-20| 834.05
#2006-12-21| 835.82
#2006-12-22| 841.84
#2006-12-25| .
#2006-12-26| 844.61
#2006-12-27| 877.49
#2006-12-28| 880.18
#2006-12-29| 879.79
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 901.59
#2007-01-04| 875.44
#2007-01-05| 870.73
#2007-01-08| 856.24
#2007-01-09| 845.88
#2007-01-10| 830.60
#2007-01-11| 829.71
#2007-01-12| 846.46
#2007-01-15| .
#2007-01-16| 868.03
#2007-01-17| 866.62
#2007-01-18| 862.98
#2007-01-19| 858.29
#2007-01-22| 865.70
#2007-01-23| 860.72
#2007-01-24| 870.74
#2007-01-25| 864.07
#2007-01-26| 852.50
#2007-01-29| 846.19
#2007-01-30| 852.08
#2007-01-31| 844.30
#2007-02-01| 849.03
#2007-02-02| 865.58
#2007-02-05| 868.03
#2007-02-06| 872.91
#2007-02-07| 885.03
#2007-02-08| 890.90
#2007-02-09| 890.68
#2007-02-12| 882.69
#2007-02-13| 873.70
#2007-02-14| 878.80
#2007-02-15| 891.77
#2007-02-16| 892.22
#2007-02-19| .
#2007-02-20| 891.00
#2007-02-21| 887.83
#2007-02-22| 887.90
#2007-02-23| 882.49
#2007-02-26| 877.41
#2007-02-27| 858.93
#2007-02-28| 832.89
#2007-03-01| 821.67
#2007-03-02| 815.97
#2007-03-05| 782.40
#2007-03-06| 803.83
#2007-03-07| 806.95
#2007-03-08| 824.47
#2007-03-09| 827.46
#2007-03-12| 837.92
#2007-03-13| 833.31
#2007-03-14| 807.42
#2007-03-15| 814.62
#2007-03-16| 818.18
#2007-03-19| 829.46
#2007-03-20| 836.18
#2007-03-21| 844.63
#2007-03-22| 854.19
#2007-03-23| 856.24
#2007-03-26| 853.03
#2007-03-27| 852.42
#2007-03-28| 842.39
#2007-03-29| 846.61
#2007-03-30| 847.84
#2007-04-02| 844.78
#2007-04-03| 850.74
#2007-04-04| 861.27
#2007-04-05| 862.34
#2007-04-06| .
#2007-04-09| 866.82
#2007-04-10| 873.64
#2007-04-11| 879.05
#2007-04-12| 880.50
#2007-04-13| 880.53
#2007-04-16| 890.43
#2007-04-17| 895.25
#2007-04-18| 903.44
#2007-04-19| 883.27
#2007-04-20| 895.02
#2007-04-23| 897.61
#2007-04-24| 896.64
#2007-04-25| 895.48
#2007-04-26| 902.69
#2007-04-27| 893.35
#2007-04-30| 883.40
#2007-05-01| 883.23
#2007-05-02| 882.78
#2007-05-03| 894.01
#2007-05-04| 899.52
#2007-05-07| 903.72
#2007-05-08| 895.56
#2007-05-09| 898.48
#2007-05-10| 897.22
#2007-05-11| 889.27
#2007-05-14| 911.85
#2007-05-15| 910.54
#2007-05-16| 915.98
#2007-05-17| 916.44
#2007-05-18| 912.62
#2007-05-21| 911.52
#2007-05-22| 913.25
#2007-05-23| 912.90
#2007-05-24| 909.65
#2007-05-25| 901.27
#2007-05-28| .
#2007-05-29| 903.78
#2007-05-30| 893.58
#2007-05-31| 906.38
#2007-06-01| 918.71
#2007-06-04| 924.20
#2007-06-05| 925.32
#2007-06-06| 918.91
#2007-06-07| 915.42
#2007-06-08| 898.99
#2007-06-11| 900.82
#2007-06-12| 904.75
#2007-06-13| 902.39
#2007-06-14| 920.61
#2007-06-15| 933.83
#2007-06-18| 965.53
#2007-06-19| 967.00
#2007-06-20| 973.56
#2007-06-21| 986.80
#2007-06-22| 979.93
#2007-06-25| 969.49
#2007-06-26| 965.37
#2007-06-27| 964.01
#2007-06-28| 975.04
#2007-06-29| 973.84
#2007-07-02| 982.82
#2007-07-03|1000.70
#2007-07-04| .
#2007-07-05|1017.43
#2007-07-06|1022.60
#2007-07-09|1041.41
#2007-07-10|1060.62
#2007-07-11|1045.57
#2007-07-12|1049.95
#2007-07-13|1063.08
#2007-07-16|1053.58
#2007-07-17|1057.80
#2007-07-18|1050.12
#2007-07-19|1062.61
#2007-07-20|1079.18
#2007-07-23|1090.81
#2007-07-24|1093.59
#2007-07-25|1085.20
#2007-07-26|1077.26
#2007-07-27|1035.36
#2007-07-30|1039.39
#2007-07-31|1064.39
#2007-08-01|1018.42
#2007-08-02|1017.06
#2007-08-03|1027.92
#2007-08-06| 998.36
#2007-08-07| 993.29
#2007-08-08|1023.68
#2007-08-09|1018.96
#2007-08-10| 984.82
#2007-08-13| 990.76
#2007-08-14| 986.26
#2007-08-15| 962.13
#2007-08-16| 909.81
#2007-08-17| 890.39
#2007-08-20| 958.78
#2007-08-21| 964.11
#2007-08-22| 984.30
#2007-08-23|1000.26
#2007-08-24| 997.21
#2007-08-27|1026.95
#2007-08-28|1022.07
#2007-08-29|1007.82
#2007-08-30|1028.19
#2007-08-31|1055.45
#2007-09-03| .
#2007-09-04|1059.47
#2007-09-05|1057.47
#2007-09-06|1068.86
#2007-09-07|1072.34
#2007-09-10|1062.37
#2007-09-11|1057.15
#2007-09-12|1057.56
#2007-09-13|1063.35
#2007-09-14|1075.88
#2007-09-17|1068.83
#2007-09-18|1067.30
#2007-09-19|1107.66
#2007-09-20|1123.21
#2007-09-21|1128.47
#2007-09-24|1149.77
#2007-09-25|1129.69
#2007-09-26|1134.40
#2007-09-27|1147.09
#2007-09-28|1153.43
#2007-10-01|1161.88
#2007-10-02|1196.27
#2007-10-03|1194.30
#2007-10-04|1179.28
#2007-10-05|1196.22
#2007-10-08|1207.43
#2007-10-09|1216.85
#2007-10-10|1240.52
#2007-10-11|1252.16
#2007-10-12|1226.58
#2007-10-15|1233.92
#2007-10-16|1220.55
#2007-10-17|1217.12
#2007-10-18|1216.16
#2007-10-19|1207.65
#2007-10-22|1173.21
#2007-10-23|1209.94
#2007-10-24|1213.56
#2007-10-25|1243.00
#2007-10-26|1260.45
#2007-10-29|1307.67
#2007-10-30|1328.04
#2007-10-31|1330.39
#2007-11-01|1325.74
#2007-11-02|1292.70
#2007-11-05|1243.60
#2007-11-06|1258.60
#2007-11-07|1263.05
#2007-11-08|1224.32
#2007-11-09|1225.25
#2007-11-12|1183.22
#2007-11-13|1188.33
#2007-11-14|1244.38
#2007-11-15|1228.29
#2007-11-16|1195.15
#2007-11-19|1181.68
#2007-11-20|1179.58
#2007-11-21|1124.64
#2007-11-22| .
#2007-11-23|1119.11
#2007-11-26|1155.13
#2007-11-27|1141.24
#2007-11-28|1143.14
#2007-11-29|1168.48
#2007-11-30|1177.58
#2007-12-03|1179.19
#2007-12-04|1180.75
#2007-12-05|1200.70
#2007-12-06|1207.48
#2007-12-07|1205.54
#2007-12-10|1190.93
#2007-12-11|1208.35
#2007-12-12|1188.99
#2007-12-13|1165.83
#2007-12-14|1142.61
#2007-12-17|1103.24
#2007-12-18|1100.01
#2007-12-19|1106.94
#2007-12-20|1107.31
#2007-12-21|1124.22
#2007-12-24|1151.87
#2007-12-25| .
#2007-12-26|1155.92
#2007-12-27|1146.61
#2007-12-28|1137.92
#2007-12-31|1143.51
#2008-01-01| .
#2008-01-02|1134.98
#2008-01-03|1105.27
#2008-01-04|1118.69
#2008-01-07|1103.17
#2008-01-08|1113.30
#2008-01-09|1138.01
#2008-01-10|1128.46
#2008-01-11|1124.84
#2008-01-14|1119.40
#2008-01-15|1105.84
#2008-01-16|1067.77
#2008-01-17|1086.03
#2008-01-18|1091.50
#2008-01-21| .
#2008-01-22| 946.41
#2008-01-23|1008.62
#2008-01-24|1006.67
#2008-01-25|1062.84
#2008-01-28|1024.23
#2008-01-29|1029.34
#2008-01-30| 996.44
#2008-01-31| 987.88
#2008-02-01|1028.04
#2008-02-04|1064.28
#2008-02-05|1058.92
#2008-02-06|1021.87
#2008-02-07|1017.42
#2008-02-08|1013.11
#2008-02-11| 975.64
#2008-02-12| 981.12
#2008-02-13| 992.96
#2008-02-14|1032.64
#2008-02-15|1040.02
#2008-02-18| .
#2008-02-19|1051.82
#2008-02-20|1022.30
#2008-02-21|1023.10
#2008-02-22|1009.65
#2008-02-25|1010.62
#2008-02-26|1020.67
#2008-02-27|1048.76
#2008-02-28|1055.24
#2008-02-29|1050.60
#2008-03-03|1011.60
#2008-03-04| 993.65
#2008-03-05| 986.05
#2008-03-06| 996.73
#2008-03-07| 968.23
#2008-03-10| 948.42
#2008-03-11| 960.29
#2008-03-12| 977.70
#2008-03-13| 934.46
#2008-03-14| 931.11
#2008-03-17| 877.90
#2008-03-18| 887.45
#2008-03-19| 908.85
#2008-03-20| 894.48
#2008-03-21| .
#2008-03-24| 921.98
#2008-03-25| 974.19
#2008-03-26| 984.32
#2008-03-27| 981.70
#2008-03-28|1003.29
#2008-03-31| 977.53
#2008-04-01| 987.65
#2008-04-02|1026.91
#2008-04-03|1038.79
#2008-04-04|1033.29
#2008-04-07|1041.11
#2008-04-08|1029.84
#2008-04-09|1024.14
#2008-04-10|1040.69
#2008-04-11|1059.44
#2008-04-14|1029.07
#2008-04-15|1033.48
#2008-04-16|1036.99
#2008-04-17|1050.43
#2008-04-18|1036.25
#2008-04-21|1051.80
#2008-04-22|1063.68
#2008-04-23|1072.80
#2008-04-24|1089.75
#2008-04-25|1091.02
#2008-04-28|1099.96
#2008-04-29|1106.47
#2008-04-30|1105.18
#2008-05-01|1105.40
#2008-05-02|1125.13
#2008-05-05|1118.52
#2008-05-06|1111.62
#2008-05-07|1089.64
#2008-05-08|1070.00
#2008-05-09|1053.32
#2008-05-12|1050.52
#2008-05-13|1073.37
#2008-05-14|1073.25
#2008-05-15|1083.32
#2008-05-16|1082.47
#2008-05-19|1085.42
#2008-05-20|1060.47
#2008-05-21|1062.70
#2008-05-22|1044.33
#2008-05-23|1033.22
#2008-05-26| .
#2008-05-27|1016.71
#2008-05-28|1017.74
#2008-05-29|1020.07
#2008-05-30|1033.32
#2008-06-02|1033.53
#2008-06-03|1017.46
#2008-06-04|1007.07
#2008-06-05|1009.04
#2008-06-06|1013.12
#2008-06-09| 998.32
#2008-06-10| 961.26
#2008-06-11| 963.37
#2008-06-12| 950.39
#2008-06-13| 940.69
#2008-06-16| 960.57
#2008-06-17| 966.59
#2008-06-18| 967.00
#2008-06-19| 941.70
#2008-06-20| 932.23
#2008-06-23| 926.53
#2008-06-24| 916.75
#2008-06-25| 931.56
#2008-06-26| 927.01
#2008-06-27| 901.84
#2008-06-30| 897.87
#2008-07-01| 887.65
#2008-07-02| 878.35
#2008-07-03| 849.65
#2008-07-04| .
#2008-07-07| 871.84
#2008-07-08| 848.25
#2008-07-09| 878.79
#2008-07-10| 892.09
#2008-07-11| 905.56
#2008-07-14| 896.96
#2008-07-15| 854.25
#2008-07-16| 844.95
#2008-07-17| 867.79
#2008-07-18| 877.60
#2008-07-21| 906.12
#2008-07-22| 911.14
#2008-07-23| 953.73
#2008-07-24| 956.17
#2008-07-25| 936.63
#2008-07-28| 934.03
#2008-07-29| 907.31
#2008-07-30| 931.37
#2008-07-31| 932.03
#2008-08-01| 938.67
#2008-08-04| 926.84
#2008-08-05| 924.72
#2008-08-06| 933.81
#2008-08-07| 936.79
#2008-08-08| 927.48
#2008-08-11| 933.74
#2008-08-12| 917.78
#2008-08-13| 890.31
#2008-08-14| 879.66
#2008-08-15| 874.91
#2008-08-18| 861.64
#2008-08-19| 847.02
#2008-08-20| 864.19
#2008-08-21| 843.79
#2008-08-22| 842.79
#2008-08-25| 859.72
#2008-08-26| 859.89
#2008-08-27| 873.34
#2008-08-28| 863.33
#2008-08-29| 879.69
#2008-09-01| .
#2008-09-02| 858.09
#2008-09-03| 843.73
#2008-09-04| 843.59
#2008-09-05| 823.86
#2008-09-08| 865.40
#2008-09-09| 851.10
#2008-09-10| 840.24
#2008-09-11| 809.96
#2008-09-12| 804.07
#2008-09-15| 792.75
#2008-09-16| 739.92
#2008-09-17| 712.94
#2008-09-18| 696.88
#2008-09-19| 768.53
#2008-09-22| 781.57
#2008-09-23| 759.80
#2008-09-24| 758.05
#2008-09-25| 758.39
#2008-09-26| 745.87
#2008-09-29| 713.04
#2008-09-30| 718.84
#2008-10-01| 722.49
#2008-10-02| 724.42
#2008-10-03| 703.11
#2008-10-06| 658.66
#2008-10-07| 651.73
#2008-10-08| 594.99
#2008-10-09| 609.46
#2008-10-10| 569.03
#2008-10-13| 623.97
#2008-10-14| 652.86
#2008-10-15| 619.90
#2008-10-16| 573.69
#2008-10-17| 544.38
#2008-10-20| 564.52
#2008-10-21| 558.20
#2008-10-22| 525.39
#2008-10-23| 503.70
#2008-10-24| 462.32
#2008-10-27| 426.35
#2008-10-28| 466.21
#2008-10-29| 457.90
#2008-10-30| 516.71
#2008-10-31| 516.96
#2008-11-03| 542.42
#2008-11-04| 560.45
#2008-11-05| 580.52
#2008-11-06| 535.47
#2008-11-07| 552.60
#2008-11-10| 578.71
#2008-11-11| 555.17
#2008-11-12| 546.97
#2008-11-13| 523.91
#2008-11-14| 531.09
#2008-11-17| 526.08
#2008-11-18| 501.15
#2008-11-19| 490.00
#2008-11-20| 463.53
#2008-11-21| 481.84
#2008-11-24| 473.79
#2008-11-25| 490.43
#2008-11-26| 510.23
#2008-11-27| .
#2008-11-28| 521.76
#2008-12-01| 533.08
#2008-12-02| 513.46
#2008-12-03| 524.59
#2008-12-04| 526.92
#2008-12-05| 537.68
#2008-12-08| 580.02
#2008-12-09| 569.64
#2008-12-10| 600.66
#2008-12-11| 603.80
#2008-12-12| 572.69
#2008-12-15| 578.55
#2008-12-16| 584.76
#2008-12-17| 597.26
#2008-12-18| 612.18
#2008-12-19| 614.83
#2008-12-22| 594.38
#2008-12-23| 571.18
#2008-12-24| 570.16
#2008-12-25| .
#2008-12-26| 568.08
#2008-12-29| 571.62
#2008-12-30| 573.15
#2008-12-31| 574.60
#2009-01-01| .
#2009-01-02| 593.86
#2009-01-05| 614.16
#2009-01-06| 607.55
#2009-01-07| 583.51
#2009-01-08| 557.91
#2009-01-09| 553.93
#2009-01-12| 531.37
#2009-01-13| 527.54
#2009-01-14| 538.40
#2009-01-15| 520.26
#2009-01-16| 533.26
#2009-01-19| .
#2009-01-20| 513.88
#2009-01-21| 498.15
#2009-01-22| 503.86
#2009-01-23| 495.85
#2009-01-26| 496.02
#2009-01-27| 498.52
#2009-01-28| 506.53
#2009-01-29| 521.47
#2009-01-30| 522.43
#2009-02-02| 505.30
#2009-02-03| 509.59
#2009-02-04| 521.18
#2009-02-05| 525.83
#2009-02-06| 541.06
#2009-02-09| 544.31
#2009-02-10| 548.80
#2009-02-11| 539.44
#2009-02-12| 526.14
#2009-02-13| 537.84
#2009-02-16| .
#2009-02-17| 505.50
#2009-02-18| 502.09
#2009-02-19| 506.18
#2009-02-20| 491.34
#2009-02-23| 505.40
#2009-02-24| 493.07
#2009-02-25| 501.36
#2009-02-26| 493.03
#2009-02-27| 493.10
#2009-03-02| 468.73
#2009-03-03| 468.97
#2009-03-04| 484.52
#2009-03-05| 484.06
#2009-03-06| 482.89
#2009-03-09| 476.68
#2009-03-10| 485.11
#2009-03-11| 493.46
#2009-03-12| 489.17
#2009-03-13| 508.42
#2009-03-16| 524.81
#2009-03-17| 529.06
#2009-03-18| 538.67
#2009-03-19| 544.08
#2009-03-20| 527.34
#2009-03-23| 556.99
#2009-03-24| 567.86
#2009-03-25| 565.39
#2009-03-26| 596.39
#2009-03-27| 596.15
#2009-03-30| 552.85
#2009-03-31| 565.64
#2009-04-01| 570.68
#2009-04-02| 608.28
#2009-04-03| 607.71
#2009-04-06| 623.83
#2009-04-07| 622.24
#2009-04-08| 607.13
#2009-04-09| 629.29
#2009-04-10| .
#2009-04-13| 636.92
#2009-04-14| 649.65
#2009-04-15| 650.37
#2009-04-16| 646.09
#2009-04-17| 641.50
#2009-04-20| 646.83
#2009-04-21| 634.68
#2009-04-22| 618.06
#2009-04-23| 626.80
#2009-04-24| 632.32
#2009-04-27| 612.57
#2009-04-28| 600.25
#2009-04-29| 623.86
#2009-04-30| 648.86
#2009-05-01| 649.22
#2009-05-04| 691.50
#2009-05-05| 692.69
#2009-05-06| 695.84
#2009-05-07| 713.63
#2009-05-08| 723.14
#2009-05-11| 710.16
#2009-05-12| 710.59
#2009-05-13| 704.76
#2009-05-14| 686.65
#2009-05-15| 705.43
#2009-05-18| 735.17
#2009-05-19| 756.96
#2009-05-20| 752.78
#2009-05-21| 744.89
#2009-05-22| 742.38
#2009-05-25| .
#2009-05-26| 728.97
#2009-05-27| 758.56
#2009-05-28| 761.58
#2009-05-29| 772.81
#2009-06-01| 800.24
#2009-06-02| 787.82
#2009-06-03| 792.89
#2009-06-04| 786.72
#2009-06-05| 796.07
#2009-06-08| 778.26
#2009-06-09| 770.84
#2009-06-10| 803.13
#2009-06-11| 810.31
#2009-06-12| 813.19
#2009-06-15| 803.20
#2009-06-16| 802.01
#2009-06-17| 797.72
#2009-06-18| 779.10
#2009-06-19| 793.16
#2009-06-22| 800.50
#2009-06-23| 780.07
#2009-06-24| 797.58
#2009-06-25| 815.00
#2009-06-26| 827.52
#2009-06-29| 827.68
#2009-06-30| 822.96
#2009-07-01| 831.44
#2009-07-02| 833.35
#2009-07-03| .
#2009-07-06| 817.78
#2009-07-07| 811.35
#2009-07-08| 798.21
#2009-07-09| 799.79
#2009-07-10| 794.77
#2009-07-13| 768.57
#2009-07-14| 794.52
#2009-07-15| 815.99
#2009-07-16| 817.37
#2009-07-17| 835.47
#2009-07-20| 864.65
#2009-07-21| 862.38
#2009-07-22| 849.81
#2009-07-23| 870.08
#2009-07-24| 875.78
#2009-07-27| 885.64
#2009-07-28| 897.50
#2009-07-29| 882.84
#2009-07-30| 885.65
#2009-07-31| 896.49
#2009-08-03| 905.30
#2009-08-04| 893.34
#2009-08-05| 877.25
#2009-08-06| 877.11
#2009-08-07| 858.65
#2009-08-10| 870.20
#2009-08-11| 872.30
#2009-08-12| 856.53
#2009-08-13| 877.23
#2009-08-14| 878.54
#2009-08-17| 846.22
#2009-08-18| 848.41
#2009-08-19| 837.04
#2009-08-20| 850.13
#2009-08-21| 848.60
#2009-08-24| 869.77
#2009-08-25| 863.03
#2009-08-26| 860.49
#2009-08-27| 853.99
#2009-08-28| 853.40
#2009-08-31| 846.32
#2009-09-01| 851.20
#2009-09-02| 843.78
#2009-09-03| 857.61
#2009-09-04| 878.05
#2009-09-07| .
#2009-09-08| 908.50
#2009-09-09| 902.91
#2009-09-10| 916.23
#2009-09-11| 923.92
#2009-09-14| 917.57
#2009-09-15| 923.12
#2009-09-16| 945.97
#2009-09-17| 955.28
#2009-09-18| 952.65
#2009-09-21| 946.10
#2009-09-22| 951.73
#2009-09-23| 944.83
#2009-09-24| 931.18
#2009-09-25| 931.06
#2009-09-28| 913.78
#2009-09-29| 930.28
#2009-09-30| 932.48
#2009-10-01| 937.33
#2009-10-02| 925.44
#2009-10-05| 925.69
#2009-10-06| 944.60
#2009-10-07| 963.89
#2009-10-08| 971.47
#2009-10-09| 974.29
#2009-10-12| 972.11
#2009-10-13| 974.87
#2009-10-14| 990.72
#2009-10-15| 997.08
#2009-10-16| 995.97
#2009-10-19|1004.90
#2009-10-20|1013.82
#2009-10-21|1005.05
#2009-10-22| 995.44
#2009-10-23|1013.35
#2009-10-26|1012.59
#2009-10-27| 994.84
#2009-10-28| 972.86
#2009-10-29| 948.30
#2009-10-30| 966.30
#2009-11-02| 962.72
#2009-11-03| 942.64
#2009-11-04| 969.12
#2009-11-05| 965.48
#2009-11-06| 981.44
#2009-11-09|1006.49
#2009-11-10|1010.54
#2009-11-11|1021.13
#2009-11-12|1007.35
#2009-11-13|1017.87
#2009-11-16|1038.70
#2009-11-17|1037.08
#2009-11-18|1035.52
#2009-11-19|1018.77
#2009-11-20|1014.79
#2009-11-23|1033.41
#2009-11-24|1016.93
#2009-11-25|1019.76
#2009-11-26| .
#2009-11-27| 951.73
#2009-11-30| 984.77
#2009-12-01|1003.00
#2009-12-02|1012.95
#2009-12-03|1023.50
#2009-12-04|1020.61
#2009-12-07|1015.79
#2009-12-08|1006.93
#2009-12-09| 991.99
#2009-12-10| 989.47
#2009-12-11| 993.35
#2009-12-14| 993.93
#2009-12-15| 978.49
#2009-12-16| 966.59
#2009-12-17| 954.79
#2009-12-18| 944.26
#2009-12-21| 934.31
#2009-12-22| 947.61
#2009-12-23| 958.02
#2009-12-24| 968.08
#2009-12-25| .
#2009-12-28| 970.41
#2009-12-29| 966.87
#2009-12-30| 963.70
#2009-12-31| 978.80
#2010-01-01| .
#2010-01-04| 980.10
#2010-01-05| 995.28
#2010-01-06|1001.00
#2010-01-07| 991.60
#2010-01-08| 990.93
#2010-01-11| 998.33
#2010-01-12| 984.77
#2010-01-13| 961.00
#2010-01-14| 956.61
#2010-01-15| 957.27
#2010-01-18| .
#2010-01-19| 972.74
#2010-01-20| 954.78
#2010-01-21| 938.48
#2010-01-22| 931.46
#2010-01-25| 920.64
#2010-01-26| 897.07
#2010-01-27| 884.88
#2010-01-28| 904.41
#2010-01-29| 898.39
#2010-02-01| 903.04
#2010-02-02| 896.29
#2010-02-03| 915.34
#2010-02-04| 901.11
#2010-02-05| 866.41
#2010-02-08| 857.51
#2010-02-09| 870.83
#2010-02-10| 877.50
#2010-02-11| 890.90
#2010-02-12| 890.59
#2010-02-15| .
#2010-02-16| 891.36
#2010-02-17| 903.64
#2010-02-18| 897.61
#2010-02-19| 880.06
#2010-02-22| 896.88
#2010-02-23| 902.86
#2010-02-24| 895.97
#2010-02-25| 887.11
#2010-02-26| 897.55
#2010-03-01| 918.38
#2010-03-02| 931.17
#2010-03-03| 936.77
#2010-03-04| 923.51
#2010-03-05| 935.45
#2010-03-08| 953.10
#2010-03-09| 953.65
#2010-03-10| 957.52
#2010-03-11| 953.10
#2010-03-12| 954.63
#2010-03-15| 942.30
#2010-03-16| 944.13
#2010-03-17| 963.66
#2010-03-18| 963.21
#2010-03-19| 966.56
#2010-03-22| 950.78
#2010-03-23| 953.06
#2010-03-24| 956.89
#2010-03-25| 952.11
#2010-03-26| 959.04
#2010-03-29| 969.39
#2010-03-30| 980.82
#2010-03-31| 982.49
#2010-04-01| 999.11
#2010-04-02| .
#2010-04-05|1005.60
#2010-04-06|1007.97
#2010-04-07|1024.88
#2010-04-08|1015.90
#2010-04-09|1026.36
#2010-04-12|1018.81
#2010-04-13|1012.23
#2010-04-14|1020.50
#2010-04-15|1018.03
#2010-04-16|1000.89
#2010-04-19| 978.05
#2010-04-20| 993.23
#2010-04-21| 991.36
#2010-04-22| 989.30
#2010-04-23| 984.03
#2010-04-26| 997.01
#2010-04-27| 985.46
#2010-04-28| 967.99
#2010-04-29| 968.89
#2010-04-30| 988.74
#2010-05-03| 975.15
#2010-05-04| 971.58
#2010-05-05| 954.64
#2010-05-06| 941.04
#2010-05-07| 927.88
#2010-05-10| 956.28
#2010-05-11| 943.05
#2010-05-12| 944.13
#2010-05-13| 960.22
#2010-05-14| 952.71
#2010-05-17| 927.80
#2010-05-18| 937.76
#2010-05-19| 913.40
#2010-05-20| 905.39
#2010-05-21| 898.79
#2010-05-24| 905.36
#2010-05-25| 867.63
#2010-05-26| 884.45
#2010-05-27| 900.56
#2010-05-28| 917.23
#2010-05-31| .
#2010-06-01| 903.29
#2010-06-02| 902.57
#2010-06-03| 925.30
#2010-06-04| 924.03
#2010-06-07| 899.31
#2010-06-08| 901.64
#2010-06-09| 905.69
#2010-06-10| 909.01
#2010-06-11| 918.64
#2010-06-14| 932.03
#2010-06-15| 933.56
#2010-06-16| 937.36
#2010-06-17| 939.48
#2010-06-18| 947.59
#2010-06-21| 985.97
#2010-06-22| 978.61
#2010-06-23| 974.88
#2010-06-24| 971.14
#2010-06-25| 966.07
#2010-06-28| 974.10
#2010-06-29| 952.81
#2010-06-30| 941.91
#2010-07-01| 935.78
#2010-07-02| 930.23
#2010-07-05| .
#2010-07-06| 942.12
#2010-07-07| 933.84
#2010-07-08| 943.84
#2010-07-09| 963.18
#2010-07-12| 970.56
#2010-07-13| 972.84
#2010-07-14| 980.33
#2010-07-15| 970.90
#2010-07-16| 969.33
#2010-07-19| 962.00
#2010-07-20| 969.43
#2010-07-21| 975.66
#2010-07-22| 978.90
#2010-07-23| 992.85
#2010-07-26| 990.77
#2010-07-27| 995.41
#2010-07-28| 998.77
#2010-07-29|1002.22
#2010-07-30| 998.73
#2010-08-02|1018.69
#2010-08-03|1019.23
#2010-08-04|1019.53
#2010-08-05|1018.78
#2010-08-06|1023.42
#2010-08-09|1033.96
#2010-08-10|1014.83
#2010-08-11| 995.85
#2010-08-12| 988.91
#2010-08-13| 995.87
#2010-08-16| 997.36
#2010-08-17|1001.30
#2010-08-18|1001.36
#2010-08-19|1009.30
#2010-08-20|1004.69
#2010-08-23|1003.42
#2010-08-24| 996.05
#2010-08-25| 989.00
#2010-08-26| 984.85
#2010-08-27| 981.56
#2010-08-30| 991.67
#2010-08-31| 982.95
#2010-09-01| 993.59
#2010-09-02|1001.59
#2010-09-03|1006.10
#2010-09-06| .
#2010-09-07|1016.48
#2010-09-08|1011.01
#2010-09-09|1017.08
#2010-09-10|1020.87
#2010-09-13|1042.74
#2010-09-14|1047.00
#2010-09-15|1049.03
#2010-09-16|1046.13
#2010-09-17|1059.40
#2010-09-20|1059.29
#2010-09-21|1059.66
#2010-09-22|1063.17
#2010-09-23|1061.57
#2010-09-24|1067.93
#2010-09-27|1071.68
#2010-09-28|1065.17
#2010-09-29|1077.10
#2010-09-30|1074.98
#2010-10-01|1085.68
#2010-10-04|1092.90
#2010-10-05|1095.36
#2010-10-06|1110.51
#2010-10-07|1109.69
#2010-10-08|1104.08
#2010-10-11|1110.72
#2010-10-12|1105.45
#2010-10-13|1131.66
#2010-10-14|1148.92
#2010-10-15|1147.39
#2010-10-18|1130.89
#2010-10-19|1132.29
#2010-10-20|1129.09
#2010-10-21|1139.58
#2010-10-22|1130.54
#2010-10-25|1139.27
#2010-10-26|1141.71
#2010-10-27|1122.37
#2010-10-28|1127.65
#2010-10-29|1125.18
#2010-11-01|1151.94
#2010-11-02|1159.22
#2010-11-03|1178.31
#2010-11-04|1196.96
#2010-11-05|1205.92
#2010-11-08|1202.98
#2010-11-09|1197.74
#2010-11-10|1186.00
#2010-11-11|1183.75
#2010-11-12|1149.50
#2010-11-15|1141.00
#2010-11-16|1122.74
#2010-11-17|1109.29
#2010-11-18|1125.11
#2010-11-19|1119.07
#2010-11-22|1124.27
#2010-11-23|1100.08
#2010-11-24|1096.40
#2010-11-25| .
#2010-11-26|1080.80
#2010-11-29|1091.02
#2010-11-30|1085.34
#2010-12-01|1104.26
#2010-12-02|1121.16
#2010-12-03|1114.85
#2010-12-06|1110.72
#2010-12-07|1113.95
#2010-12-08|1098.48
#2010-12-09|1095.10
#2010-12-10|1096.62
#2010-12-13|1102.36
#2010-12-14|1108.63
#2010-12-15|1091.21
#2010-12-16|1084.86
#2010-12-17|1091.98
#2010-12-20|1085.45
#2010-12-21|1098.78
#2010-12-22|1096.17
#2010-12-23|1093.53
#2010-12-24| .
#2010-12-27|1093.23
#2010-12-28|1088.06
#2010-12-29|1106.52
#2010-12-30|1113.42
#2010-12-31|1123.58
#2011-01-03|1138.93
#2011-01-04|1141.05
#2011-01-05|1134.98
#2011-01-06|1129.96
#2011-01-07|1122.26
#2011-01-10|1107.48
#2011-01-11|1114.03
#2011-01-12|1129.30
#2011-01-13|1135.67
#2011-01-14|1133.40
#2011-01-17| .
#2011-01-18|1119.59
#2011-01-19|1127.45
#2011-01-20|1113.15
#2011-01-21|1101.78
#2011-01-24|1096.45
#2011-01-25|1094.81
#2011-01-26|1102.80
#2011-01-27|1093.60
#2011-01-28|1087.26
#2011-01-31|1078.73
#2011-02-01|1076.27
#2011-02-02|1087.97
#2011-02-03|1090.76
#2011-02-04|1087.38
#2011-02-07|1083.39
#2011-02-08|1081.50
#2011-02-09|1067.34
#2011-02-10|1042.72
#2011-02-11|1040.16
#2011-02-14|1061.03
#2011-02-15|1055.92
#2011-02-16|1064.13
#2011-02-17|1068.69
#2011-02-18|1084.23
#2011-02-21| .
#2011-02-22|1057.06
#2011-02-23|1050.92
#2011-02-24|1032.77
#2011-02-25|1045.95
#2011-02-28|1057.25
#2011-03-01|1074.51
#2011-03-02|1067.30
#2011-03-03|1080.84
#2011-03-04|1096.51
#2011-03-07|1089.44
#2011-03-08|1101.01
#2011-03-09|1111.76
#2011-03-10|1104.20
#2011-03-11|1085.90
#2011-03-14|1087.38
#2011-03-15|1060.55
#2011-03-16|1072.93
#2011-03-17|1062.72
#2011-03-18|1065.47
#2011-03-21|1077.96
#2011-03-22|1086.41
#2011-03-23|1090.05
#2011-03-24|1099.13
#2011-03-25|1116.65
#2011-03-28|1110.78
#2011-03-29|1113.32
#2011-03-30|1130.95
#2011-03-31|1142.36
#2011-04-01|1155.50
#2011-04-04|1170.85
#2011-04-05|1169.66
#2011-04-06|1172.44
#2011-04-07|1172.80
#2011-04-08|1174.67
#2011-04-11|1164.50
#2011-04-12|1150.64
#2011-04-13|1162.67
#2011-04-14|1157.77
#2011-04-15|1158.05
#2011-04-18|1148.46
#2011-04-19|1136.73
#2011-04-20|1162.08
#2011-04-21|1171.84
#2011-04-22| .
#2011-04-25|1173.01
#2011-04-26|1165.10
#2011-04-27|1167.25
#2011-04-28|1160.99
#2011-04-29|1159.57
#2011-05-02|1158.36
#2011-05-03|1145.95
#2011-05-04|1132.33
#2011-05-05|1127.31
#2011-05-06|1128.44
#2011-05-09|1131.37
#2011-05-10|1132.24
#2011-05-11|1138.05
#2011-05-12|1120.33
#2011-05-13|1124.97
#2011-05-16|1108.70
#2011-05-17|1108.81
#2011-05-18|1116.16
#2011-05-19|1116.59
#2011-05-20|1119.62
#2011-05-23|1092.79
#2011-05-24|1098.17
#2011-05-25|1091.92
#2011-05-26|1100.17
#2011-05-27|1111.38
#2011-05-30| .
#2011-05-31|1134.42
#2011-06-01|1134.70
#2011-06-02|1118.26
#2011-06-03|1111.48
#2011-06-06|1111.15
#2011-06-07|1109.20
#2011-06-08|1097.51
#2011-06-09|1086.53
#2011-06-10|1081.42
#2011-06-13|1083.25
#2011-06-14|1089.22
#2011-06-15|1083.21
#2011-06-16|1057.53
#2011-06-17|1055.52
#2011-06-20|1048.36
#2011-06-21|1054.38
#2011-06-22|1054.76
#2011-06-23|1045.66
#2011-06-24|1070.07
#2011-06-27|1067.96
#2011-06-28|1067.82
#2011-06-29|1072.48
#2011-06-30|1088.98
#2011-07-01|1093.65
#2011-07-04| .
#2011-07-05|1110.10
#2011-07-06|1096.57
#2011-07-07|1101.27
#2011-07-08|1105.75
#2011-07-11|1089.46
#2011-07-12|1059.40
#2011-07-13|1076.35
#2011-07-14|1077.48
#2011-07-15|1074.61
#2011-07-18|1074.81
#2011-07-19|1080.26
#2011-07-20|1085.65
#2011-07-21|1084.01
#2011-07-22|1106.05
#2011-07-25|1099.13
#2011-07-26|1112.35
#2011-07-27|1113.86
#2011-07-28|1105.24
#2011-07-29|1097.78
#2011-08-01|1112.78
#2011-08-02|1091.48
#2011-08-03|1071.05
#2011-08-04|1063.65
#2011-08-05|1025.89
#2011-08-08| 994.75
#2011-08-09| 952.96
#2011-08-10| 968.55
#2011-08-11| 966.20
#2011-08-12| 960.60
#2011-08-15| 986.28
#2011-08-16| 989.92
#2011-08-17| 988.51
#2011-08-18| 974.44
#2011-08-19| 943.68
#2011-08-22| 938.63
#2011-08-23| 955.97
#2011-08-24| 932.16
#2011-08-25| 933.57
#2011-08-26| 929.57
#2011-08-29| 951.14
#2011-08-30| 963.93
#2011-08-31| 978.94
#2011-09-01| 982.15
#2011-09-02| 975.67
#2011-09-05| .
#2011-09-06| 944.21
#2011-09-07| 961.56
#2011-09-08| 960.43
#2011-09-09| 953.11
#2011-09-12| 920.28
#2011-09-13| 910.95
#2011-09-14| 896.87
#2011-09-15| 900.44
#2011-09-16| 919.59
#2011-09-19| 893.17
#2011-09-20| 895.31
#2011-09-21| 889.06
#2011-09-22| 836.37
#2011-09-23| 813.49
#2011-09-26| 788.03
#2011-09-27| 832.85
#2011-09-28| 827.29
#2011-09-29| 832.35
#2011-09-30| 811.83
#2011-10-03| 775.88
#2011-10-04| 754.16
#2011-10-05| 752.24
#2011-10-06| 787.67
#2011-10-07| 812.93
#2011-10-10| 817.70
#2011-10-11| 846.29
#2011-10-12| 863.49
#2011-10-13| 877.77
#2011-10-14| 868.54
#2011-10-17| 884.30
#2011-10-18| 849.03
#2011-10-19| 860.07
#2011-10-20| 838.67
#2011-10-21| 841.31
#2011-10-24| 871.54
#2011-10-25| 881.88
#2011-10-26| 885.05
#2011-10-27| 914.98
#2011-10-28| 941.16
#2011-10-31| 934.86
#2011-11-01| 910.32
#2011-11-02| 918.68
#2011-11-03| 906.23
#2011-11-04| 929.90
#2011-11-07| 920.05
#2011-11-08| 916.15
#2011-11-09| 921.67
#2011-11-10| 879.40
#2011-11-11| 884.93
#2011-11-14| 896.13
#2011-11-15| 888.89
#2011-11-16| 874.21
#2011-11-17| 867.11
#2011-11-18| 847.90
#2011-11-21| 829.28
#2011-11-22| 829.63
#2011-11-23| 810.94
#2011-11-24| .
#2011-11-25| 809.82
#2011-11-28| 827.68
#2011-11-29| 835.57
#2011-11-30| 830.05
#2011-12-01| 881.43
#2011-12-02| 892.45
#2011-12-05| 893.13
#2011-12-06| 882.52
#2011-12-07| 895.69
#2011-12-08| 887.21
#2011-12-09| 863.82
#2011-12-12| 859.71
#2011-12-13| 849.67
#2011-12-14| 845.45
#2011-12-15| 833.27
#2011-12-16| 844.41
#2011-12-19| 830.40
#2011-12-20| 829.73
#2011-12-21| 853.32
#2011-12-22| 855.15
#2011-12-23| 863.10
#2011-12-26| .
#2011-12-27| 858.80
#2011-12-28| 849.86
#2011-12-29| 845.52
#2011-12-30| 847.76
#2012-01-02| .
#2012-01-03| 860.88
#2012-01-04| 855.77
#2012-01-05| 855.68
#2012-01-06| 847.45
#2012-01-09| 856.59
#2012-01-10| 873.17
#2012-01-11| 876.70
#2012-01-12| 882.88
#2012-01-13| 890.61
#2012-01-16| .
#2012-01-17| 912.63
#2012-01-18| 914.08
#2012-01-19| 929.90
#2012-01-20| 935.86
#2012-01-23| 937.25
#2012-01-24| 940.66
#2012-01-25| 941.40
#2012-01-26| 956.13
#2012-01-27| 961.65
#2012-01-30| 944.09
#2012-01-31| 962.24
#2012-02-01| 962.32
#2012-02-02| 983.79
#2012-02-03| 989.96
#2012-02-06| 990.58
#2012-02-07| 984.90
#2012-02-08| 999.17
#2012-02-09|1000.55
#2012-02-10| 985.59
#2012-02-13| 990.30
#2012-02-14| 989.89
#2012-02-15|1010.11
#2012-02-16| 999.18
#2012-02-17|1011.20
#2012-02-20| .
#2012-02-21|1018.95
#2012-02-22|1018.38
#2012-02-23|1011.50
#2012-02-24|1009.83
#2012-02-27| 992.73
#2012-02-28|1010.34
#2012-02-29|1018.22
#2012-03-01|1006.09
#2012-03-02|1014.35
#2012-03-05| 995.07
#2012-03-06| 974.42
#2012-03-07| 964.42
#2012-03-08| 980.37
#2012-03-09| 988.21
#2012-03-12| 985.10
#2012-03-13| 998.47
#2012-03-14|1000.83
#2012-03-15| 994.89
#2012-03-16| 993.80
#2012-03-19| 985.72
#2012-03-20| 979.40
#2012-03-21| 979.00
#2012-03-22| 973.81
#2012-03-23| 966.63
#2012-03-26| 954.76
#2012-03-27| 972.44
#2012-03-28| 965.76
#2012-03-29| 953.07
#2012-03-30| 960.45
#2012-04-02| 966.25
#2012-04-03| 980.12
#2012-04-04| 973.00
#2012-04-05| 964.42
#2012-04-06| .
#2012-04-09| 955.97
#2012-04-10| 952.53
#2012-04-11| 948.83
#2012-04-12| 961.98
#2012-04-13| 977.43
#2012-04-16| 969.31
#2012-04-17| 965.17
#2012-04-18| 966.76
#2012-04-19| 974.01
#2012-04-20| 970.59
#2012-04-23| 955.82
#2012-04-24| 954.98
#2012-04-25| 953.98
#2012-04-26| 958.64
#2012-04-27| 955.18
#2012-04-30| 967.48
#2012-05-01| 967.57
#2012-05-02| 977.75
#2012-05-03| 966.37
#2012-05-04| 960.25
#2012-05-07| 946.20
#2012-05-08| 942.16
#2012-05-09| 927.12
#2012-05-10| 925.11
#2012-05-11| 914.22
#2012-05-14| 900.14
#2012-05-15| 900.37
#2012-05-16| 875.06
#2012-05-17| 874.73
#2012-05-18| 861.86
#2012-05-21| 861.92
#2012-05-22| 869.91
#2012-05-23| 856.82
#2012-05-24| 858.42
#2012-05-25| 858.23
#2012-05-28| .
#2012-05-29| 881.12
#2012-05-30| 870.59
#2012-05-31| 875.33
#2012-06-01| 867.62
#2012-06-04| 851.91
#2012-06-05| 858.78
#2012-06-06| 869.33
#2012-06-07| 879.04
#2012-06-08| 865.78
#2012-06-11| 879.07
#2012-06-12| 878.33
#2012-06-13| 885.00
#2012-06-14| 871.20
#2012-06-15| 887.94
#2012-06-18| 890.94
#2012-06-19| 890.66
#2012-06-20| 893.97
#2012-06-21| 885.39
#2012-06-22| 874.41
#2012-06-25| 866.80
#2012-06-26| 869.01
#2012-06-27| 877.99
#2012-06-28| 871.87
#2012-06-29| 895.68
#2012-07-02| 899.73
#2012-07-03| 912.99
#2012-07-04| .
#2012-07-05| 912.40
#2012-07-06| 906.57
#2012-07-09| 892.97
#2012-07-10| 896.15
#2012-07-11| 890.46
#2012-07-12| 871.67
#2012-07-13| 878.00
#2012-07-16| 878.59
#2012-07-17| 887.96
#2012-07-18| 881.60
#2012-07-19| 891.16
#2012-07-20| 889.67
#2012-07-23| 868.31
#2012-07-24| 866.39
#2012-07-25| 866.68
#2012-07-26| 864.56
#2012-07-27| 881.64
#2012-07-30| 893.48
#2012-07-31| 909.32
#2012-08-01| 914.46
#2012-08-02| 907.41
#2012-08-03| 904.68
#2012-08-06| 914.36
#2012-08-07| 916.88
#2012-08-08| 916.91
#2012-08-09| 924.85
#2012-08-10| 920.47
#2012-08-13| 918.12
#2012-08-14| 924.66
#2012-08-15| 918.54
#2012-08-16| 915.38
#2012-08-17| 917.96
#2012-08-20| 915.23
#2012-08-21| 920.34
#2012-08-22| 915.89
#2012-08-23| 924.06
#2012-08-24| 911.24
#2012-08-27| 905.26
#2012-08-28| 902.21
#2012-08-29| 898.45
#2012-08-30| 887.61
#2012-08-31| 888.00
#2012-09-03| .
#2012-09-04| 887.26
#2012-09-05| 874.89
#2012-09-06| 877.48
#2012-09-07| 900.44
#2012-09-10| 895.94
#2012-09-11| 892.93
#2012-09-12| 902.56
#2012-09-13| 902.62
#2012-09-14| 935.82
#2012-09-17| 941.48
#2012-09-18| 938.57
#2012-09-19| 948.29
#2012-09-20| 937.11
#2012-09-21| 950.16
#2012-09-24| 945.53
#2012-09-25| 943.11
#2012-09-26| 936.66
#2012-09-27| 946.05
#2012-09-28| 954.86
#2012-10-01| 954.31
#2012-10-02| 955.59
#2012-10-03| 956.21
#2012-10-04| 961.50
#2012-10-05| 964.39
#2012-10-08| 951.84
#2012-10-09| 954.95
#2012-10-10| 951.85
#2012-10-11| 959.89
#2012-10-12| 965.10
#2012-10-15| 964.91
#2012-10-16| 965.68
#2012-10-17| 972.93
#2012-10-18| 978.12
#2012-10-19| 973.33
#2012-10-22| 977.25
#2012-10-23| 974.59
#2012-10-24| 972.30
#2012-10-25| 974.47
#2012-10-26| 963.09
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.56
#2012-11-01| 973.43
#2012-11-02| 983.95
#2012-11-05| 977.67
#2012-11-06| 979.44
#2012-11-07| 988.08
#2012-11-08| 971.77
#2012-11-09| 968.83
#2012-11-12| 969.16
#2012-11-13| 959.27
#2012-11-14| 968.48
#2012-11-15| 958.43
#2012-11-16| 955.43
#2012-11-19| 956.80
#2012-11-20| 957.06
#2012-11-21| 962.47
#2012-11-22| .
#2012-11-23| 975.61
#2012-11-26| 977.61
#2012-11-27| 981.78
#2012-11-28| 976.06
#2012-11-29| 990.25
#2012-11-30|1000.00
#2012-12-03| 995.27
#2012-12-04| 995.05
#2012-12-05|1010.28
#2012-12-06|1017.87
#2012-12-07|1016.76
#2012-12-10|1020.84
#2012-12-11|1023.12
#2012-12-12|1034.78
#2012-12-13|1035.01
#2012-12-14|1039.61
#2012-12-17|1037.47
#2012-12-18|1038.34
#2012-12-19|1043.47
#2012-12-20|1042.71
#2012-12-21|1033.66
#2012-12-24|1036.25
#2012-12-25|1038.43
#2012-12-26|1040.35
#2012-12-27|1043.55
#2012-12-28|1048.37
#2012-12-31|1051.66
#2013-01-01|1053.43
#2013-01-02|1079.02
#2013-01-03|1088.18
#2013-01-04|1085.59
#2013-01-07|1088.75
#2013-01-08|1078.97
#2013-01-09|1083.77
#2013-01-10|1087.05
#2013-01-11|1080.26
#2013-01-14|1097.50
#2013-01-15|1099.26
#2013-01-16|1092.86
#2013-01-17|1091.18
#2013-01-18|1107.76
#2013-01-21|1104.34
#2013-01-22|1106.81
#2013-01-23|1104.99
#2013-01-24|1101.09
#2013-01-25|1101.29
#2013-01-28|1106.12
#2013-01-29|1103.89
#2013-01-30|1110.00
#2013-01-31|1105.89
#2013-02-01|1110.16
#2013-02-04|1116.44
#2013-02-05|1100.15
#2013-02-06|1099.73
#2013-02-07|1090.78
#2013-02-08|1089.07
#2013-02-11|1087.81
#2013-02-12|1087.70
#2013-02-13|1094.95
#2013-02-14|1102.44
#2013-02-15|1103.43
#2013-02-18|1101.12
#2013-02-19|1092.98
#2013-02-20|1105.53
#2013-02-21|1086.73
#2013-02-22|1088.58
#2013-02-25|1092.05
#2013-02-26|1074.56
#2013-02-27|1079.20
#2013-02-28|1096.45
#2013-03-01|1091.38
#2013-03-04|1072.43
#2013-03-05|1077.67
#2013-03-06|1092.06
#2013-03-07|1090.58
#2013-03-08|1103.95
#2013-03-11| .
#2013-03-12|1091.83
#2013-03-13|1076.67
#2013-03-14|1079.91
#2013-03-15|1073.68
#2013-03-18|1057.65
#2013-03-19|1051.90
#2013-03-20|1058.07
#2013-03-21|1054.35
#2013-03-22|1047.15
#2013-03-25|1063.23
#2013-03-26|1064.97
#2013-03-27|1074.92
#2013-03-28|1069.40
#2013-03-29| .
#2013-04-01|1068.70
#2013-04-02|1064.04
#2013-04-03|1060.60
#2013-04-04|1055.17
#2013-04-05|1038.40
#2013-04-08|1031.19
#2013-04-09|1035.38
#2013-04-10|1046.30
#2013-04-11|1054.59
#2013-04-12|1051.79
#2013-04-15|1044.15
#2013-04-16|1051.71
#2013-04-17|1048.81
#2013-04-18|1049.69
#2013-04-19|1071.44
#2013-04-22|1078.86
#2013-04-23|1065.82
#2013-04-24|1078.65
#2013-04-25|1086.39
#2013-04-26|1086.71
#2013-04-29|1088.87
#2013-04-30|1097.01
#2013-05-01|1098.28
#2013-05-02|1094.27
#2013-05-03|1090.89
#2013-05-06|1102.24
#2013-05-07|1112.26
#2013-05-08|1123.86
#2013-05-09|1122.29
#2013-05-10|1121.20
#2013-05-13|1107.34
#2013-05-14|1107.99
#2013-05-15|1115.93
#2013-05-16|1115.93
#2013-05-17|1114.87
#2013-05-20|1125.34
#2013-05-21|1119.64
#2013-05-22|1118.24
#2013-05-23|1091.78
#2013-05-24|1093.50
#2013-05-27|1094.95
#2013-05-28|1102.52
#2013-05-29|1094.80
#2013-05-30|1085.65
#2013-05-31|1078.33
#2013-06-03|1066.74
#2013-06-04|1066.60
#2013-06-05|1059.23
#2013-06-06|1051.74
#2013-06-07|1041.86
#2013-06-10|1038.26
#2013-06-11|1015.44
#2013-06-12|1014.73
#2013-06-13| 988.91
#2013-06-14|1004.19
#2013-06-17|1008.25
#2013-06-18|1001.50
#2013-06-19| 995.48
#2013-06-20| 958.15
#2013-06-21| 951.31
#2013-06-24| 929.33
#2013-06-25| 924.66
#2013-06-26| 945.13
#2013-06-27| 958.23
#2013-06-28| 980.96
#2013-07-01| 983.61
#2013-07-02| 972.22
#2013-07-03| 944.73
#2013-07-04| 951.25
#2013-07-05| 960.85
#2013-07-08| 940.81
#2013-07-09| 946.77
#2013-07-10| 954.95
#2013-07-11| 988.74
#2013-07-12| 986.18
#2013-07-15| 987.31
#2013-07-16| 983.79
#2013-07-17| 985.85
#2013-07-18| 988.16
#2013-07-19| 980.63
#2013-07-22| 981.71
#2013-07-23|1003.64
#2013-07-24|1000.38
#2013-07-25| 993.03
#2013-07-26| 993.84
#2013-07-29| 982.30
#2013-07-30| 983.04
#2013-07-31| 977.55
#2013-08-01| 983.60
#2013-08-02| 981.48
#2013-08-05| 983.98
#2013-08-06| 971.82
#2013-08-07| 961.66
#2013-08-08| 966.40
#2013-08-09| 968.45
#2013-08-12| 980.21
#2013-08-13|1001.21
#2013-08-14|1000.66
#2013-08-15| 998.04
#2013-08-16| 990.92
#2013-08-19| 975.36
#2013-08-20| 954.94
#2013-08-21| 948.47
#2013-08-22| 940.66
#2013-08-23| 943.60
#2013-08-26| 944.75
#2013-08-27| 926.71
#2013-08-28| 910.16
#2013-08-29| 924.51
#2013-08-30| 935.31
#2013-09-02| 945.01
#2013-09-03| 949.47
#2013-09-04| 948.97
#2013-09-05| 959.83
#2013-09-06| 962.59
#2013-09-09| 980.88
#2013-09-10|1000.94
#2013-09-11|1005.15
#2013-09-12|1006.05
#2013-09-13| 999.98
#2013-09-16|1016.59
#2013-09-17|1015.82
#2013-09-18|1013.51
#2013-09-19|1042.79
#2013-09-20|1035.87
#2013-09-23|1029.50
#2013-09-24|1020.34
#2013-09-25|1016.64
#2013-09-26|1011.67
#2013-09-27|1008.03
#2013-09-30| 989.30
#2013-10-01| 996.66
#2013-10-02| 998.40
#2013-10-03|1013.97
#2013-10-04|1015.73
#2013-10-07|1011.15
#2013-10-08|1019.37
#2013-10-09|1020.31
#2013-10-10|1021.10
#2013-10-11|1034.77
#2013-10-14|1033.87
#2013-10-15|1037.10
#2013-10-16|1035.47
#2013-10-17|1035.32
#2013-10-18|1044.34
#2013-10-21|1043.49
#2013-10-22|1039.60
#2013-10-23|1030.50
#2013-10-24|1028.78
#2013-10-25|1022.51
#2013-10-28|1027.13
#2013-10-29|1036.09
#2013-10-30|1046.95
#2013-10-31|1046.29
#2013-11-01|1043.04
#2013-11-04|1035.97
#2013-11-05|1033.12
#2013-11-06|1029.47
#2013-11-07|1023.00
#2013-11-08|1014.29
#2013-11-11|1013.67
#2013-11-12|1008.26
#2013-11-13| 991.67
#2013-11-14| 999.23
#2013-11-15|1015.02
#2013-11-18|1041.74
#2013-11-19|1045.60
#2013-11-20|1040.44
#2013-11-21|1025.05
#2013-11-22|1031.20
#2013-11-25|1034.18
#2013-11-26|1029.54
#2013-11-27|1032.20
#2013-11-28|1034.31
#2013-11-29|1040.06
#2013-12-02|1047.82
#2013-12-03|1042.33
#2013-12-04|1034.93
#2013-12-05|1035.74
#2013-12-06|1034.01
#2013-12-09|1042.79
#2013-12-10|1040.08
#2013-12-11|1029.49
#2013-12-12|1017.10
#2013-12-13|1016.52
#2013-12-16|1009.62
#2013-12-17|1011.04
#2013-12-18|1017.33
#2013-12-19|1007.13
#2013-12-20|1002.11
#2013-12-23|1002.75
#2013-12-24|1009.12
#2013-12-25|1009.69
#2013-12-26|1009.29
#2013-12-27|1010.05
#2013-12-30|1012.05
#2013-12-31|1015.71
#2014-01-01|1015.98
#2014-01-02|1007.00
#2014-01-03| 991.35
#2014-01-06| 980.92
#2014-01-07| 978.74
#2014-01-08| 986.86
#2014-01-09| 983.40
#2014-01-10| 982.18
#2014-01-13| 992.84
#2014-01-14| 989.54
#2014-01-15| 990.21
#2014-01-16| 989.40
#2014-01-17| 984.39
#2014-01-20| 976.93
#2014-01-21| 986.02
#2014-01-22| 991.96
#2014-01-23| 980.40
#2014-01-24| 972.34
#2014-01-27| 949.29
#2014-01-28| 949.34
#2014-01-29| 963.15
#2014-01-30| 957.51
#2014-01-31| 957.88
#2014-02-03| 952.12
#2014-02-04| 937.29
#2014-02-05| 934.87
#2014-02-06| 938.99
#2014-02-07| 947.37
#2014-02-10| 941.59
#2014-02-11| 956.27
#2014-02-12| 969.15
#2014-02-13| 958.46
#2014-02-14| 964.83
#2014-02-17| 979.88
#2014-02-18| 978.03
#2014-02-19| 980.22
#2014-02-20| 967.82
#2014-02-21| 971.67
#2014-02-24| 964.28
#2014-02-25| 961.89
#2014-02-26| 963.59
#2014-02-27| 969.19
#2014-02-28| 969.91
#2014-03-03| 959.59
#2014-03-04| 962.05
#2014-03-05| 964.98
#2014-03-06| 974.81
#2014-03-07| 979.40
#2014-03-10| 969.03
#2014-03-11| 970.48
#2014-03-12| 960.07
#2014-03-13| 960.62
#2014-03-14| 958.17
#2014-03-17| 960.09
#2014-03-18| 962.10
#2014-03-19| 961.25
#2014-03-20| 944.17
#2014-03-21| 952.21
#2014-03-24| 966.11
#2014-03-25| 967.37
#2014-03-26| 979.03
#2014-03-27| 980.06
#2014-03-28| 992.53
#2014-03-31| 999.88
#2014-04-01|1005.25
#2014-04-02|1008.11
#2014-04-03|1006.53
#2014-04-04|1008.10
#2014-04-07|1011.50
#2014-04-08|1020.69
#2014-04-09|1032.12
#2014-04-10|1030.26
#2014-04-11|1021.00
#2014-04-14|1020.14
#2014-04-15|1008.80
#2014-04-16|1007.30
#2014-04-17|1013.81
#2014-04-18|1012.03
#2014-04-21|1013.55
#2014-04-22|1009.83
#2014-04-23|1003.32
#2014-04-24|1002.20
#2014-04-25| 992.40
#2014-04-28| 989.60
#2014-04-29| 994.77
#2014-04-30| 991.20
#2014-05-01| 991.19
#2014-05-02| 993.50
#2014-05-05| 990.70
#2014-05-06| 992.55
#2014-05-07| 985.34
#2014-05-08| 989.44
#2014-05-09| 996.33
#2014-05-12|1002.20
#2014-05-13|1006.73
#2014-05-14|1021.87
#2014-05-15|1023.68
#2014-05-16|1028.81
#2014-05-19|1036.76
#2014-05-20|1029.08
#2014-05-21|1027.84
#2014-05-22|1039.33
#2014-05-23|1044.01
#2014-05-26|1039.60
#2014-05-27|1035.83
#2014-05-28|1045.91
#2014-05-29|1044.20
#2014-05-30|1041.46
#2014-06-02|1046.75
#2014-06-03|1054.15
#2014-06-04|1049.88
#2014-06-05|1053.02
#2014-06-06|1053.63
#2014-06-09|1059.76
#2014-06-10|1066.89
#2014-06-11|1067.68
#2014-06-12|1061.89
#2014-06-13|1058.62
#2014-06-16|1056.99
#2014-06-17|1055.87
#2014-06-18|1048.33
#2014-06-19|1046.65
#2014-06-20|1043.57
#2014-06-23|1037.46
#2014-06-24|1043.66
#2014-06-25|1038.48
#2014-06-26|1045.09
#2014-06-27|1043.50
#2014-06-30|1050.13
#2014-07-01|1050.17
#2014-07-02|1059.31
#2014-07-03|1060.69
#2014-07-04|1065.41
#2014-07-07|1067.95
#2014-07-08|1068.87
#2014-07-09|1063.77
#2014-07-10|1069.04
#2014-07-11|1059.65
#2014-07-14|1065.30
#2014-07-15|1070.09
#2014-07-16|1071.52
#2014-07-17|1072.01
#2014-07-18|1071.19
#2014-07-21|1074.03
#2014-07-22|1084.23
#2014-07-23|1095.14
#2014-07-24|1100.72
#2014-07-25|1102.14
#2014-07-28|1113.01
#2014-07-29|1115.08
#2014-07-30|1121.55
#2014-07-31|1118.97
#2014-08-01|1105.97
#2014-08-04|1111.86
#2014-08-05|1107.12
#2014-08-06|1101.23
#2014-08-07|1097.60
#2014-08-08|1088.06
#2014-08-11|1104.38
#2014-08-12|1110.29
#2014-08-13|1116.81
#2014-08-14|1118.45
#2014-08-15|1119.32
#2014-08-18|1117.42
#2014-08-19|1122.46
#2014-08-20|1123.01
#2014-08-21|1116.92
#2014-08-22|1126.85
#2014-08-25|1126.47
#2014-08-26|1125.93
#2014-08-27|1130.07
#2014-08-28|1122.75
#2014-08-29|1117.98
#2014-09-01|1121.33
#2014-09-02|1117.86
#2014-09-03|1137.16
#2014-09-04|1139.90
#2014-09-05|1139.12
#2014-09-08|1143.24
#2014-09-09|1140.19
#2014-09-10|1125.93
#2014-09-11|1119.12
#2014-09-12|1118.16
#2014-09-15|1104.46
#2014-09-16|1096.03
#2014-09-17|1106.28
#2014-09-18|1107.35
#2014-09-19|1107.72
#2014-09-22|1101.05
#2014-09-23|1096.43
#2014-09-24|1099.28
#2014-09-25|1089.08
#2014-09-26|1082.35
#2014-09-29|1070.31
#2014-09-30|1062.27
#2014-10-01|1058.44
#2014-10-02|1055.55
#2014-10-03|1060.63
#2014-10-06|1060.91
#2014-10-07|1062.15
#2014-10-08|1057.00
#2014-10-09|1070.49
#2014-10-10|1058.63
#2014-10-13|1054.35
#2014-10-14|1054.16
#2014-10-15|1054.04
#2014-10-16|1042.24
#2014-10-17|1049.48
#2014-10-20|1061.73
#2014-10-21|1061.98
#2014-10-22|1073.23
#2014-10-23|1072.97
#2014-10-24|1069.76
#2014-10-27|1070.17
#2014-10-28|1083.19
#2014-10-29|1098.03
#2014-10-30|1094.01
#2014-10-31|1103.49
#2014-11-03|1101.69
#2014-11-04|1101.51
#2014-11-05|1096.93
#2014-11-06|1093.15
#2014-11-07|1087.80
#2014-11-10|1092.69
#2014-11-11|1096.25
#2014-11-12|1097.01
#2014-11-13|1100.67
#2014-11-14|1098.50
#2014-11-17|1092.96
#2014-11-18|1087.88
#2014-11-19|1086.39
#2014-11-20|1082.89
#2014-11-21|1088.81
#2014-11-24|1110.39
#2014-11-25|1108.18
#2014-11-26|1121.40
#2014-11-27|1121.55
#2014-11-28|1128.72
#2014-12-01|1107.80
#2014-12-02|1122.82
#2014-12-03|1122.52
#2014-12-04|1135.57
#2014-12-05|1140.15
#2014-12-08|1146.70
#2014-12-09|1122.83
#2014-12-10|1124.59
#2014-12-11|1112.79
#2014-12-12|1111.02
#2014-12-15|1102.06
#2014-12-16|1089.16
#2014-12-17|1093.19
#2014-12-18|1102.52
#2014-12-19|1108.09
#2014-12-22|1125.34
#2014-12-23|1120.45
#2014-12-24|1115.59
#2014-12-25|1114.46
#2014-12-26|1118.43
#2014-12-29|1134.61
#2014-12-30|1130.61
#2014-12-31|1138.88
#2015-01-01|1138.99
#2015-01-02|1153.65
#2015-01-05|1143.50
#2015-01-06|1123.48
#2015-01-07|1124.56
#2015-01-08|1135.82
#2015-01-09|1142.94
#2015-01-12|1138.50
#2015-01-13|1140.53
#2015-01-14|1138.57
#2015-01-15|1153.99
#2015-01-16|1148.32
#2015-01-19|1126.98
#2015-01-20|1140.33
#2015-01-21|1159.31
#2015-01-22|1162.99
#2015-01-23|1181.16
#2015-01-26|1178.94
#2015-01-27|1178.05
#2015-01-28|1173.09
#2015-01-29|1156.35
#2015-01-30|1147.43
#2015-02-02|1141.88
#2015-02-03|1148.70
#2015-02-04|1153.24
#2015-02-05|1154.14
#2015-02-06|1152.05
#2015-02-09|1141.80
#2015-02-10|1145.04
#2015-02-11|1144.51
#2015-02-12|1148.22
#2015-02-13|1160.83
#2015-02-16|1159.45
#2015-02-17|1159.69
#2015-02-18|1162.18
#2015-02-19|1162.22
#2015-02-20|1161.85
#2015-02-23|1158.43
#2015-02-24|1160.92
#2015-02-25|1166.88
#2015-02-26|1173.37
#2015-02-27|1173.02
#2015-03-02|1175.20
#2015-03-03|1167.22
#2015-03-04|1155.18
#2015-03-05|1148.88
#2015-03-06|1152.02
#2015-03-09|1143.15
#2015-03-10|1130.94
#2015-03-11|1122.62
#2015-03-12|1135.96
#2015-03-13|1134.86
#2015-03-16|1136.39
#2015-03-17|1145.39
#2015-03-18|1152.63
#2015-03-19|1161.59
#2015-03-20|1161.36
#2015-03-23|1167.29
#2015-03-24|1162.24
#2015-03-25|1156.63
#2015-03-26|1151.00
#2015-03-27|1149.42
#2015-03-30|1167.47
#2015-03-31|1172.45
#2015-04-01|1182.38
#2015-04-02|1190.81
#2015-04-03|1200.01
#2015-04-06|1196.17
#2015-04-07|1197.06
#2015-04-08|1219.99
#2015-04-09|1237.05
#2015-04-10|1248.78
#2015-04-13|1279.28
#2015-04-14|1269.94
#2015-04-15|1279.65
#2015-04-16|1294.31
#2015-04-17|1283.84
#2015-04-20|1263.90
#2015-04-21|1281.87
#2015-04-22|1291.34
#2015-04-23|1289.48
#2015-04-24|1291.86
#2015-04-27|1293.69
#2015-04-28|1299.99
#2015-04-29|1292.43
#2015-04-30|1284.26
#2015-05-01|1284.28
#2015-05-04|1291.24
#2015-05-05|1272.75
#2015-05-06|1260.44
#2015-05-07|1236.70
#2015-05-08|1256.81
#2015-05-11|1264.98
#2015-05-12|1251.04
#2015-05-13|1254.59
#2015-05-14|1252.51
#2015-05-15|1262.44
#2015-05-18|1261.02
#2015-05-19|1271.25
#2015-05-20|1273.32
#2015-05-21|1265.79
#2015-05-22|1286.07
#2015-05-25|1279.72
#2015-05-26|1290.74
#2015-05-27|1283.14
#2015-05-28|1260.55
#2015-05-29|1258.36
#2015-06-01|1263.53
#2015-06-02|1249.93
#2015-06-03|1244.49
#2015-06-04|1242.03
#2015-06-05|1234.27
#2015-06-08|1238.89
#2015-06-09|1223.67
#2015-06-10|1221.97
#2015-06-11|1223.80
#2015-06-12|1234.81
#2015-06-15|1217.18
#2015-06-16|1203.10
#2015-06-17|1212.13
#2015-06-18|1211.59
#2015-06-19|1209.29
#2015-06-22|1226.78
#2015-06-23|1237.52
#2015-06-24|1238.14
#2015-06-25|1230.88
#2015-06-26|1215.37
#2015-06-29|1184.06
#2015-06-30|1200.63
#2015-07-01|1202.84
#2015-07-02|1194.77
#2015-07-03|1188.70
#2015-07-06|1160.47
#2015-07-07|1146.10
#2015-07-08|1097.24
#2015-07-09|1114.70
#2015-07-10|1138.36
#2015-07-13|1154.59
#2015-07-14|1148.19
#2015-07-15|1139.98
#2015-07-16|1147.06
#2015-07-17|1150.51
#2015-07-20|1144.39
#2015-07-21|1145.33
#2015-07-22|1141.56
#2015-07-23|1141.93
#2015-07-24|1130.47
#2015-07-27|1101.02
#2015-07-28|1094.56
#2015-07-29|1097.92
#2015-07-30|1096.89
#2015-07-31|1102.48
#2015-08-03|1097.47
#2015-08-04|1103.10
#2015-08-05|1104.01
#2015-08-06|1099.34
#2015-08-07|1102.45
#2015-08-10|1104.41
#2015-08-11|1090.86
#2015-08-12|1056.43
#2015-08-13|1057.53
#2015-08-14|1063.40
#2015-08-17|1052.46
#2015-08-18|1038.05
#2015-08-19|1028.43
#2015-08-20|1013.74
#2015-08-21| 992.17
#2015-08-24| 936.85
#2015-08-25| 945.86
#2015-08-26| 944.67
#2015-08-27| 980.00
#2015-08-28| 978.66
#2015-08-31| 977.23
#2015-09-01| 957.63
#2015-09-02| 946.25
#2015-09-03| 947.03
#2015-09-04| 933.70
#2015-09-07| 921.71
#2015-09-08| 942.35
#2015-09-09| 975.32
#2015-09-10| 965.36
#2015-09-11| 965.04
#2015-09-14| 970.24
#2015-09-15| 967.84
#2015-09-16| 982.72
#2015-09-17| 991.83
#2015-09-18| 997.49
#2015-09-21| 986.12
#2015-09-22| 975.81
#2015-09-23| 956.07
#2015-09-24| 949.09
#2015-09-25| 948.42
#2015-09-28| 944.22
#2015-09-29| 935.62
#2015-09-30| 945.24
#2015-10-01| 944.39
#2015-10-02| 955.70
#2015-10-05| 978.02
#2015-10-06| 983.44
#2015-10-07|1016.17
#2015-10-08|1008.98
#2015-10-09|1026.09
#2015-10-12|1035.15
#2015-10-13|1024.83
#2015-10-14|1017.68
#2015-10-15|1037.04
#2015-10-16|1042.29
#2015-10-19|1046.45
#2015-10-20|1043.11
#2015-10-21|1040.05
#2015-10-22|1039.99
#2015-10-23|1054.48
#2015-10-26|1055.02
#2015-10-27|1050.24
#2015-10-28|1035.62
#2015-10-29|1019.58
#2015-10-30|1017.42
#2015-11-02|1010.09
#2015-11-03|1017.46
#2015-11-04|1035.28
#2015-11-05|1033.74
#2015-11-06|1027.78
#2015-11-09|1018.55
#2015-11-10|1004.35
#2015-11-11|1000.58
#2015-11-12|1009.34
#2015-11-13| 996.79
#2015-11-16| 987.81
#2015-11-17| 995.63
#2015-11-18| 990.34
#2015-11-19|1005.17
#2015-11-20|1013.50
#2015-11-23|1009.30
#2015-11-24|1007.68
#2015-11-25|1007.98
#2015-11-26|1007.95
#2015-11-27| 994.12
#2015-11-30| 986.01
#2015-12-01|1001.02
#2015-12-02|1003.35
#2015-12-03| 998.45
#2015-12-04| 986.44
#2015-12-07| 987.08
#2015-12-08| 972.80
#2015-12-09| 963.26
#2015-12-10| 961.89
#2015-12-11| 947.69
#2015-12-14| 943.38
#2015-12-15| 948.62
#2015-12-16| 962.31
#2015-12-17| 979.06
#2015-12-18| 971.90
#2015-12-21| 979.92
#2015-12-22| 980.08
#2015-12-23| 989.83
#2015-12-24| 991.54
#2015-12-25| 991.87
#2015-12-28| 988.23
#2015-12-29| 988.50
#2015-12-30| 981.31
#2015-12-31| 985.70
#2016-01-01| 986.40
#2016-01-04| 953.08
#2016-01-05| 950.21
#2016-01-06| 941.06
#2016-01-07| 913.21
#2016-01-08| 918.72
#2016-01-11| 894.57
#2016-01-12| 891.07
#2016-01-13| 898.21
#2016-01-14| 887.01
#2016-01-15| 866.79
#2016-01-18| 857.52
#2016-01-19| 873.54
#2016-01-20| 848.04
#2016-01-21| 836.16
#2016-01-22| 858.30
#2016-01-25| 865.86
#2016-01-26| 849.66
#2016-01-27| 855.56
#2016-01-28| 859.91
#2016-01-29| 883.67
#2016-02-01| 880.91
#2016-02-02| 869.27
#2016-02-03| 853.18
#2016-02-04| 865.22
#2016-02-05| 877.16
#2016-02-08| 875.74
#2016-02-09| 870.91
#2016-02-10| 869.57
#2016-02-11| 844.53
#2016-02-12| 833.85
#2016-02-15| 857.01
#2016-02-16| 865.40
#2016-02-17| 856.44
#2016-02-18| 869.72
#2016-02-19| 865.24
#2016-02-22| 870.91
#2016-02-23| 866.93
#2016-02-24| 859.70
#2016-02-25| 849.99
#2016-02-26| 861.61
#2016-02-29| 858.86
#2016-03-01| 871.03
#2016-03-02| 897.18
#2016-03-03| 904.57
#2016-03-04| 918.20
#2016-03-07| 925.14
#2016-03-08| 915.60
#2016-03-09| 913.31
#2016-03-10| 913.72
#2016-03-11| 921.59
#2016-03-14| 932.09
#2016-03-15| 921.13
#2016-03-16| 921.19
#2016-03-17| 936.37
#2016-03-18| 946.86
#2016-03-21| 952.90
#2016-03-22| 951.60
#2016-03-23| 949.90
#2016-03-24| 937.62
#2016-03-25| 936.52
#2016-03-28| 931.62
#2016-03-29| 931.03
#2016-03-30| 953.06
#2016-03-31| 952.69
#2016-04-01| 943.00
#2016-04-04| 943.01
#2016-04-05| 928.87
#2016-04-06| 924.60
#2016-04-07| 921.62
#2016-04-08| 924.99
#2016-04-11| 931.25
#2016-04-12| 934.21
#2016-04-13| 954.29
#2016-04-14| 956.89
#2016-04-15| 956.76
#2016-04-18| 951.38
#2016-04-19| 958.87
#2016-04-20| 955.56
#2016-04-21| 961.71
#2016-04-22| 954.24
#2016-04-25| 945.66
#2016-04-26| 947.94
#2016-04-27| 946.60
#2016-04-28| 943.73
#2016-04-29| 938.91
#2016-05-02| 937.53
#2016-05-03| 926.95
#2016-05-04| 920.42
#2016-05-05| 916.72
#2016-05-06| 909.18
#2016-05-09| 908.76
#2016-05-10| 910.27
#2016-05-11| 907.60
#2016-05-12| 905.46
#2016-05-13| 894.01
#2016-05-16| 894.15
#2016-05-17| 902.46
#2016-05-18| 895.18
#2016-05-19| 884.75
#2016-05-20| 887.60
#2016-05-23| 892.48
#2016-05-24| 890.33
#2016-05-25| 910.31
#2016-05-26| 914.74
#2016-05-27| 925.24
#2016-05-30| 927.97
#2016-05-31| 931.56
#2016-06-01| 931.59
#2016-06-02| 937.58
#2016-06-03| 941.24
#2016-06-06| 949.14
#2016-06-07| 961.88
#2016-06-08| 962.72
#2016-06-09| 958.71
#2016-06-10| 946.13
#2016-06-13| 928.92
#2016-06-14| 928.65
#2016-06-15| 932.76
#2016-06-16| 918.23
#2016-06-17| 925.68
#2016-06-20| 934.33
#2016-06-21| 939.06
#2016-06-22| 940.07
#2016-06-23| 945.27
#2016-06-24| 920.51
#2016-06-27| 922.98
#2016-06-28| 926.35
#2016-06-29| 934.78
#2016-06-30| 946.61
#2016-07-01| 948.77
#2016-07-04| 957.26
#2016-07-05| 948.60
#2016-07-06| 940.78
#2016-07-07| 945.66
#2016-07-08| 942.17
#2016-07-11| 961.04
#2016-07-12| 973.88
#2016-07-13| 977.28
#2016-07-14| 986.02
#2016-07-15| 991.75
#2016-07-18| 992.19
#2016-07-19| 989.59
#2016-07-20| 992.44
#2016-07-21| 990.01
#2016-07-22| 989.52
#2016-07-25| 991.32
#2016-07-26| 992.46
#2016-07-27| 997.65
#2016-07-28| 999.96
#2016-07-29| 991.39
#2016-08-01|1003.69
#2016-08-02|1000.05
#2016-08-03| 988.35
#2016-08-04| 990.99
#2016-08-05|1007.52
#2016-08-08|1020.05
#2016-08-09|1022.85
#2016-08-10|1024.34
#2016-08-11|1030.22
#2016-08-12|1038.48
#2016-08-15|1047.43
#2016-08-16|1047.29
#2016-08-17|1042.55
#2016-08-18|1051.30
#2016-08-19|1045.58
#2016-08-22|1042.65
#2016-08-23|1042.85
#2016-08-24|1036.91
#2016-08-25|1038.63
#2016-08-26|1040.18
#2016-08-29|1036.89
#2016-08-30|1046.72
#2016-08-31|1047.74
#2016-09-01|1049.60
#2016-09-02|1055.37
#2016-09-05|1064.08
#2016-09-06|1077.11
#2016-09-07|1079.02
#2016-09-08|1080.33
#2016-09-09|1076.71
#2016-09-12|1044.51
#2016-09-13|1041.53
#2016-09-14|1041.46
#2016-09-15|1045.71
#2016-09-16|1044.77
#2016-09-19|1057.21
#2016-09-20|1058.17
#2016-09-21|1064.82
#2016-09-22|1073.95
#2016-09-23|1067.75
#2016-09-26|1053.74
#2016-09-27|1060.80
#2016-09-28|1059.60
#2016-09-29|1055.95
#2016-09-30|1044.42
#2016-10-03|1054.88
#2016-10-04|1061.13
#2016-10-05|1058.53
#2016-10-06|1059.48
#2016-10-07|1054.94
#2016-10-10|1051.21
#2016-10-11|1040.32
#2016-10-12|1032.64
#2016-10-13|1015.51
#2016-10-14|1026.10
#2016-10-17|1019.46
#2016-10-18|1038.41
#2016-10-19|1036.99
#2016-10-20|1040.26
#2016-10-21|1038.81
#2016-10-24|1047.05
#2016-10-25|1047.25
#2016-10-26|1036.44
#2016-10-27|1033.19
#2016-10-28|1029.72
#2016-10-31|1032.46
#2016-11-01|1037.17
#2016-11-02|1022.75
#2016-11-03|1018.80
#2016-11-04|1016.59
#2016-11-07|1023.90
#2016-11-08|1033.68
#2016-11-09|1012.20
#2016-11-10|1027.33
#2016-11-11|1005.95
#2016-11-14| 997.24
#2016-11-15| 992.60
#2016-11-16| 992.05
#2016-11-17| 991.05
#2016-11-18| 987.69
#2016-11-21| 985.96
#2016-11-22| 996.82
#2016-11-23| 997.70
#2016-11-24| 993.94
#2016-11-25|1006.04
#2016-11-28|1006.89
#2016-11-29|1004.29
#2016-11-30|1009.80
#2016-12-01|1013.02
#2016-12-02|1005.71
#2016-12-05|1001.94
#2016-12-06|1009.16
#2016-12-07|1012.24
#2016-12-08|1025.40
#2016-12-09|1024.90
#2016-12-12|1011.93
#2016-12-13|1013.06
#2016-12-14|1006.06
#2016-12-15| 992.62
#2016-12-16| 991.39
#2016-12-19| 981.31
#2016-12-20| 973.15
#2016-12-21| 975.56
#2016-12-22| 964.18
#2016-12-23| 965.96
#2016-12-26| 965.10
#2016-12-27| 967.15
#2016-12-28| 978.20
#2016-12-29| 983.12
#2016-12-30| 993.04
#2017-01-02| 991.06
#2017-01-03| 992.33
#2017-01-04| 994.44
#2017-01-05|1006.86
#2017-01-06|1008.61
#2017-01-09|1005.77
#2017-01-10|1013.70
#2017-01-11|1020.60
#2017-01-12|1022.51
#2017-01-13|1023.67
#2017-01-16|1016.44
#2017-01-17|1017.80
#2017-01-18|1024.00
#2017-01-19|1022.75
#2017-01-20|1016.11
#2017-01-23|1021.22
#2017-01-24|1024.19
#2017-01-25|1029.86
#2017-01-26|1037.22
#2017-01-27|1037.26
#2017-01-30|1037.64
#2017-01-31|1035.01
#2017-02-01|1041.99
#2017-02-02|1041.04
#2017-02-03|1042.50
#2017-02-06|1057.86
#2017-02-07|1057.83
#2017-02-08|1064.62
#2017-02-09|1072.63
#2017-02-10|1073.92
#2017-02-13|1081.40
#2017-02-14|1081.40
#2017-02-15|1092.11
#2017-02-16|1097.60
#2017-02-17|1093.95
#2017-02-20|1097.12
#2017-02-21|1095.74
#2017-02-22|1104.39
#2017-02-23|1104.57
#2017-02-24|1099.39
#2017-02-27|1091.95
#2017-02-28|1092.21
#2017-03-01|1092.29
#2017-03-02|1089.32
#2017-03-03|1079.33
#2017-03-06|1084.07
#2017-03-07|1088.62
#2017-03-08|1093.00
#2017-03-09|1083.95
#2017-03-10|1084.42
#2017-03-13|1098.78
#2017-03-14|1110.18
#2017-03-15|1111.55
#2017-03-16|1130.83
#2017-03-17|1132.15
#2017-03-20|1133.31
#2017-03-21|1138.45
#2017-03-22|1123.55
#2017-03-23|1128.94
#2017-03-24|1129.50
#2017-03-27|1123.03
#2017-03-28|1129.87
#2017-03-29|1133.11
#2017-03-30|1129.86
#2017-03-31|1124.23
#2017-04-03|1129.07
#2017-04-04|1130.01
#2017-04-05|1134.30
#2017-04-06|1131.17
#2017-04-07|1129.86
#2017-04-10|1129.75
#2017-04-11|1128.07
#2017-04-12|1130.86
#2017-04-13|1134.13
#2017-04-14|1132.34
#2017-04-17|1130.54
#2017-04-18|1121.70
#2017-04-19|1116.39
#2017-04-20|1120.44
#2017-04-21|1123.35
#2017-04-24|1130.35
#2017-04-25|1147.86
#2017-04-26|1154.68
#2017-04-27|1148.90
#2017-04-28|1145.93
#2017-05-01|1145.90
#2017-05-02|1149.36
#2017-05-03|1149.55
#2017-05-04|1148.93
#2017-05-05|1138.30
#2017-05-08|1144.67
#2017-05-09|1146.01
#2017-05-10|1153.25
#2017-05-11|1155.84
#2017-05-12|1155.79
#2017-05-15|1167.94
#2017-05-16|1167.83
#2017-05-17|1164.99
#2017-05-18|1151.79
#2017-05-19|1157.07
#2017-05-22|1162.72
#2017-05-23|1158.87
#2017-05-24|1159.83
#2017-05-25|1179.08
#2017-05-26|1183.52
#2017-05-29|1188.29
#2017-05-30|1188.39
#2017-05-31|1188.33
#2017-06-01|1190.72
#2017-06-02|1197.82
#2017-06-05|1200.61
#2017-06-06|1198.87
#2017-06-07|1200.27
#2017-06-08|1203.30
#2017-06-09|1200.68
#2017-06-12|1190.90
#2017-06-13|1194.74
#2017-06-14|1194.39
#2017-06-15|1184.11
#2017-06-16|1186.04
#2017-06-19|1197.12
#2017-06-20|1193.78
#2017-06-21|1190.94
#2017-06-22|1188.61
#2017-06-23|1187.23
#2017-06-26|1197.11
#2017-06-27|1193.17
#2017-06-28|1187.17
#2017-06-29|1193.67
#2017-06-30|1190.25
#2017-07-03|1194.96
#2017-07-04|1188.97
#2017-07-05|1193.64
#2017-07-06|1191.08
#2017-07-07|1184.71
#2017-07-10|1187.38
#2017-07-11|1200.18
#2017-07-12|1210.31
#2017-07-13|1222.11
#2017-07-14|1224.96
#2017-07-17|1230.69
#2017-07-18|1226.82
#2017-07-19|1233.44
#2017-07-20|1234.40
#2017-07-21|1231.62
#2017-07-24|1237.28
#2017-07-25|1236.25
#2017-07-26|1243.52
#2017-07-27|1256.62
#2017-07-28|1250.67
#2017-07-31|1258.20
#2017-08-01|1265.55
#2017-08-02|1268.72
#2017-08-03|1260.32
#2017-08-04|1263.02
#2017-08-07|1265.33
#2017-08-08|1267.30
#2017-08-09|1256.54
#2017-08-10|1236.53
#2017-08-11|1219.91
#2017-08-14|1230.66
#2017-08-15|1234.12
#2017-08-16|1243.26
#2017-08-17|1242.46
#2017-08-18|1232.26
#2017-08-21|1235.38
#2017-08-22|1247.85
#2017-08-23|1253.56
#2017-08-24|1261.49
#2017-08-25|1274.60
#2017-08-28|1281.86
#2017-08-29|1275.76
#2017-08-30|1285.33
#2017-08-31|1280.98
#2017-09-01|1280.23
#2017-09-04|1271.73
#2017-09-05|1276.54
#2017-09-06|1272.16
#2017-09-07|1278.79
#2017-09-08|1283.34
#2017-09-11|1292.64
#2017-09-12|1294.23
#2017-09-13|1289.95
#2017-09-14|1289.08
#2017-09-15|1291.41
#2017-09-18|1305.12
#2017-09-19|1301.11
#2017-09-20|1302.15
#2017-09-21|1298.07
#2017-09-22|1284.86
#2017-09-25|1259.57
#2017-09-26|1257.98
#2017-09-27|1257.13
#2017-09-28|1247.87
#2017-09-29|1255.62
#2017-10-02|1256.83
#2017-10-03|1281.97
#2017-10-04|1292.32
#2017-10-05|1291.14
#2017-10-06|1294.24
#2017-10-09|1289.19
#2017-10-10|1294.67
#2017-10-11|1291.24
#2017-10-12|1302.69
#2017-10-13|1306.45
#2017-10-16|1311.95
#2017-10-17|1308.24
#2017-10-18|1305.74
#2017-10-19|1286.97
#2017-10-20|1298.26
#2017-10-23|1295.82
#2017-10-24|1293.66
#2017-10-25|1301.04
#2017-10-26|1298.08
#2017-10-27|1305.27
#2017-10-30|1305.12
#2017-10-31|1304.32
#2017-11-01|1318.92
#2017-11-02|1316.01
#2017-11-03|1318.57
#2017-11-06|1311.04
#2017-11-07|1311.65
#2017-11-08|1307.70
#2017-11-09|1315.92
#2017-11-10|1314.24
#2017-11-13|1307.12
#2017-11-14|1302.75
#2017-11-15|1292.76
#2017-11-16|1303.28
#2017-11-17|1317.54
#2017-11-20|1315.19
#2017-11-21|1337.37
#2017-11-22|1345.61
#2017-11-23|1333.61
#2017-11-24|1341.43
#2017-11-27|1334.44
#2017-11-28|1333.70
#2017-11-29|1334.11
#2017-11-30|1315.55
#2017-12-01|1313.56
#2017-12-04|1318.22
#2017-12-05|1317.64
#2017-12-06|1294.83
#2017-12-07|1295.80
#2017-12-08|1311.36
#2017-12-11|1320.88
#2017-12-12|1312.41
#2017-12-13|1321.34
#2017-12-14|1330.16
#2017-12-15|1324.15
#2017-12-18|1327.32
#2017-12-19|1334.98
#2017-12-20|1330.16
#2017-12-21|1336.07
#2017-12-22|1343.04
#2017-12-25|1343.18
#2017-12-26|1342.33
#2017-12-27|1343.24
#2017-12-28|1351.38
#2017-12-29|1356.61
#2018-01-01|1353.86
#2018-01-02|1377.16
#2018-01-03|1381.28
#2018-01-04|1390.87
#2018-01-05|1399.57
#2018-01-08|1408.33
#2018-01-09|1407.62
#2018-01-10|1410.06
#2018-01-11|1412.09
#2018-01-12|1423.98
#2018-01-15|1432.84
#2018-01-16|1444.89
#2018-01-17|1452.90
#2018-01-18|1463.68
#2018-01-19|1478.30
#2018-01-22|1482.58
#2018-01-23|1507.03
#2018-01-24|1509.67
#2018-01-25|1497.21
#2018-01-26|1520.02
#2018-01-29|1517.19
#2018-01-30|1495.17
#2018-01-31|1505.85
#2018-02-01|1498.33
#2018-02-02|1486.38
#2018-02-05|1471.92
#2018-02-06|1410.44
#2018-02-07|1399.42
#2018-02-08|1401.82
#2018-02-09|1366.31
#2018-02-12|1372.51
#2018-02-13|1382.17
#2018-02-14|1399.53
#2018-02-15|1420.65
#2018-02-16|1416.10
#2018-02-19|1416.60
#2018-02-20|1401.72
#2018-02-21|1420.97
#2018-02-22|1406.47
#2018-02-23|1425.04
#2018-02-26|1433.39
#2018-02-27|1418.30
#2018-02-28|1398.75
#2018-03-01|1400.93
#2018-03-02|1386.32
#2018-03-05|1370.50
#2018-03-06|1383.46
#2018-03-07|1372.23
#2018-03-08|1383.87
#2018-03-09|1388.81
#2018-03-12|1415.33
#2018-03-13|1420.23
#2018-03-14|1417.05
#2018-03-15|1418.57
#2018-03-16|1414.87
#2018-03-19|1408.53
#2018-03-20|1402.18
#2018-03-21|1399.89
#2018-03-22|1394.75
#2018-03-23|1367.23
#2018-03-26|1377.94
#2018-03-27|1389.75
#2018-03-28|1366.64
#2018-03-29|1365.55
#2018-03-30|1366.60
#2018-04-02|1370.26
#2018-04-03|1372.68
#2018-04-04|1345.26
#2018-04-05|1354.85
#2018-04-06|1360.74
#2018-04-09|1370.38
#2018-04-10|1392.94
#2018-04-11|1393.42
#2018-04-12|1391.13
#2018-04-13|1390.74
#2018-04-16|1376.87
#2018-04-17|1365.49
#2018-04-18|1371.48
#2018-04-19|1383.25
#2018-04-20|1368.29
#2018-04-23|1359.82
#2018-04-24|1372.43
#2018-04-25|1355.80
#2018-04-26|1348.79
#2018-04-27|1357.39
#2018-04-30|1378.58
#2018-05-01|1378.53
#2018-05-02|1372.59
#2018-05-03|1358.14
#2018-05-04|1345.94
#2018-05-07|1347.98
#2018-05-08|1360.24
#2018-05-09|1361.64
#2018-05-10|1361.72
#2018-05-11|1376.67
#2018-05-14|1388.06
#2018-05-15|1376.93
#2018-05-16|1375.44
#2018-05-17|1362.65
#2018-05-18|1360.01
#2018-05-21|1357.01
#2018-05-22|1358.94
#2018-05-23|1341.48
#2018-05-24|1348.92
#2018-05-25|1355.38
#2018-05-28|1366.19
#2018-05-29|1350.04
#2018-05-30|1332.65
#2018-05-31|1348.50
#2018-06-01|1352.49
#2018-06-04|1364.57
#2018-06-05|1370.88
#2018-06-06|1377.63
#2018-06-07|1388.46
#2018-06-08|1367.23
#2018-06-11|1368.03
#2018-06-12|1369.38
#2018-06-13|1359.00
#2018-06-14|1349.15
#2018-06-15|1342.25
#2018-06-18|1338.94
#2018-06-19|1310.33
#2018-06-20|1312.33
#2018-06-21|1298.96
#2018-06-22|1305.18
#2018-06-25|1287.89
#2018-06-26|1277.55
#2018-06-27|1255.72
#2018-06-28|1243.40
#2018-06-29|1266.37
#2018-07-02|1260.99
#2018-07-03|1247.85
#2018-07-04|1245.31
#2018-07-05|1237.63
#2018-07-06|1236.37
#2018-07-09|1249.50
#2018-07-10|1257.84
#2018-07-11|1245.01
#2018-07-12|1258.94
#2018-07-13|1259.65
#2018-07-16|1251.25
#2018-07-17|1250.52
#2018-07-18|1250.56
#2018-07-19|1241.84
#2018-07-20|1255.33
#2018-07-23|1264.25
#2018-07-24|1279.94
#2018-07-25|1289.10
#2018-07-26|1293.09
#2018-07-27|1295.69
#2018-07-30|1294.94
#2018-07-31|1291.78
#2018-08-01|1287.58
#2018-08-02|1267.67
#2018-08-03|1273.67
#2018-08-06|1277.08
#2018-08-07|1287.84
#2018-08-08|1290.72
#2018-08-09|1300.61
#2018-08-10|1296.13
#2018-08-13|1269.40
#2018-08-14|1267.28
#2018-08-15|1253.56
#2018-08-16|1245.59
#2018-08-17|1251.16
#2018-08-20|1264.43
#2018-08-21|1274.40
#2018-08-22|1280.04
#2018-08-23|1278.76
#2018-08-24|1274.30
#2018-08-27|1294.58
#2018-08-28|1296.98
#2018-08-29|1293.20
#2018-08-30|1283.12
#2018-08-31|1277.67
#2018-09-03|1269.29
#2018-09-04|1265.73
#2018-09-05|1243.50
#2018-09-06|1238.90
#2018-09-07|1238.22
#2018-09-10|1220.37
#2018-09-11|1208.56
#2018-09-12|1203.65
#2018-09-13|1223.58
#2018-09-14|1237.32
#2018-09-17|1221.20
#2018-09-18|1221.20
#2018-09-19|1231.51
#2018-09-20|1235.12
#2018-09-21|1253.22
#2018-09-24|1226.52
#2018-09-25|1228.92
#2018-09-26|1234.06
#2018-09-27|1227.98
#2018-09-28|1228.27
#2018-10-01|1230.68
#2018-10-02|1210.32
#2018-10-03|1206.75
#2018-10-04|1187.03
#2018-10-05|1173.27
#2018-10-08|1161.13
#2018-10-09|1162.59
#2018-10-10|1173.15
#2018-10-11|1134.86
#2018-10-12|1161.30
#2018-10-15|1148.68
#2018-10-16|1155.67
#2018-10-17|1151.21
#2018-10-18|1147.16
#2018-10-19|1150.79
#2018-10-22|1165.64
#2018-10-23|1149.34
#2018-10-24|1151.79
#2018-10-25|1146.64
#2018-10-26|1136.88
#2018-10-29|1136.28
#2018-10-30|1135.47
#2018-10-31|1153.27
#2018-11-01|1169.05
#2018-11-02|1206.93
#2018-11-05|1193.18
#2018-11-06|1196.56
#2018-11-07|1201.30
#2018-11-08|1205.91
#2018-11-09|1191.03
#2018-11-12|1181.59
#2018-11-13|1188.45
#2018-11-14|1191.16
#2018-11-15|1203.72
#2018-11-16|1211.54
#2018-11-19|1218.76
#2018-11-20|1205.86
#2018-11-21|1210.56
#2018-11-22|1206.83
#2018-11-23|1203.31
#2018-11-26|1216.69
#2018-11-27|1217.29
#2018-11-28|1224.56
#2018-11-29|1233.96
#2018-11-30|1237.56
#2018-12-03|1254.20
#2018-12-04|1253.92
#2018-12-05|1242.42
#2018-12-06|1218.32
#2018-12-07|1216.05
#2018-12-10|1196.59
#2018-12-11|1193.79
#2018-12-12|1210.24
#2018-12-13|1225.23
#2018-12-14|1213.23
#2018-12-17|1213.56
#2018-12-18|1208.33
#2018-12-19|1218.38
#2018-12-20|1212.88
#2018-12-21|1203.82
#2018-12-24|1197.48
#2018-12-25|1194.59
#2018-12-26|1198.13
#2018-12-27|1196.58
#2018-12-28|1205.90
#2018-12-31|1216.16
#2019-01-01|1219.25
#2019-01-02|1198.27
#2019-01-03|1194.94
#2019-01-04|1209.37
#2019-01-07|1219.35
#2019-01-08|1214.05
#2019-01-09|1229.82
#2019-01-10|1231.19
#2019-01-11|1233.17
#2019-01-14|1221.35
#2019-01-15|1235.81
#2019-01-16|1237.38
#2019-01-17|1236.56
#2019-01-18|1242.41
#2019-01-21|1246.57
#2019-01-22|1240.98
#2019-01-23|1239.09
#2019-01-24|1244.83
#2019-01-25|1255.72
#2019-01-28|1251.81
#2019-01-29|1250.30
#2019-01-30|1255.50
#2019-01-31|1273.04
#2019-02-01|1275.18
#2019-02-04|1271.41
#2019-02-05|1272.70
#2019-02-06|1276.49
#2019-02-07|1277.17
#2019-02-08|1272.37
#2019-02-11|1271.84
#2019-02-12|1268.34
#2019-02-13|1275.64
#2019-02-14|1272.97
#2019-02-15|1253.11
#2019-02-18|1263.98
#2019-02-19|1262.98
#2019-02-20|1277.89
#2019-02-21|1284.09
#2019-02-22|1290.10
#2019-02-25|1313.48
#2019-02-26|1303.38
#2019-02-27|1295.34
#2019-02-28|1289.36
#2019-03-01|1300.74
#2019-03-04|1305.92
#2019-03-05|1311.00
#2019-03-06|1314.95
#2019-03-07|1309.70
#2019-03-08|1285.95
#2019-03-11|1294.20
#2019-03-12|1311.25
#2019-03-13|1316.55
#2019-03-14|1315.60
#2019-03-15|1327.37
#2019-03-18|1347.02
#2019-03-19|1347.77
#2019-03-20|1347.77
#2019-03-21|1345.25
#2019-03-22|1342.32
#2019-03-25|1321.19
#2019-03-26|1328.52
#2019-03-27|1330.95
#2019-03-28|1333.57
#2019-03-29|1343.62
#2019-04-01|1355.32
#2019-04-02|1359.81
#2019-04-03|1367.36
#2019-04-04|1363.63
#2019-04-05|1366.18
#2019-04-08|1366.74
#2019-04-09|1374.60
#2019-04-10|1367.61
#2019-04-11|1358.06
#2019-04-12|1361.91
#2019-04-15|1362.58
#2019-04-16|1375.82
#2019-04-17|1376.48
#2019-04-18|1370.43
#2019-04-19|1371.05
#2019-04-22|1361.57
#2019-04-23|1354.44
#2019-04-24|1357.26
#2019-04-25|1342.36
#2019-04-26|1349.87
#2019-04-29|1357.34
#2019-04-30|1354.47
#2019-05-01|1354.49
#2019-05-02|1359.28
#2019-05-03|1362.71
#2019-05-06|1330.96
#2019-05-07|1327.78
#2019-05-08|1309.89
#2019-05-09|1285.61
#2019-05-10|1294.57
#2019-05-13|1285.53
#2019-05-14|1274.05
#2019-05-15|1273.22
#2019-05-16|1276.40
#2019-05-17|1273.44
#2019-05-20|1289.64
#2019-05-21|1290.15
#2019-05-22|1292.94
#2019-05-23|1278.80
#2019-05-24|1292.61
#2019-05-27|1299.35
#2019-05-28|1298.39
#2019-05-29|1294.73
#2019-05-30|1303.53
#2019-05-31|1308.68
#2019-06-03|1315.02
#2019-06-04|1311.05
#2019-06-05|1313.42
#2019-06-06|1307.15
#2019-06-07|1308.32
#2019-06-10|1322.32
#2019-06-11|1331.90
#2019-06-12|1321.04
#2019-06-13|1321.89
#2019-06-14|1313.34
#2019-06-17|1306.50
#2019-06-18|1313.22
#2019-06-19|1332.30
#2019-06-20|1353.05
#2019-06-21|1346.43
#2019-06-24|1350.76
#2019-06-25|1341.58
#2019-06-26|1346.12
#2019-06-27|1357.67
#2019-06-28|1357.04
#2019-07-01|1364.43
#2019-07-02|1366.79
#2019-07-03|1364.94
#2019-07-04|1366.39
#2019-07-05|1365.55
#2019-07-08|1342.36
#2019-07-09|1338.09
#2019-07-10|1339.25
#2019-07-11|1350.68
#2019-07-12|1349.07
#2019-07-15|1351.88
#2019-07-16|1353.48
#2019-07-17|1352.33
#2019-07-18|1348.15
#2019-07-19|1350.08
#2019-07-22|1331.89
#2019-07-23|1326.11
#2019-07-24|1324.84
#2019-07-25|1331.64
#2019-07-26|1329.01
#2019-07-29|1321.64
#2019-07-30|1318.01
#2019-07-31|1309.07
#2019-08-01|1294.66
#2019-08-02|1274.43
#2019-08-05|1241.13
#2019-08-06|1236.55
#2019-08-07|1234.26
#2019-08-08|1243.32
#2019-08-09|1243.09
#2019-08-12|1242.27
#2019-08-13|1213.82
#2019-08-14|1220.15
#2019-08-15|1220.47
#2019-08-16|1228.89
#2019-08-19|1240.42
#2019-08-20|1232.22
#2019-08-21|1232.54
#2019-08-22|1220.02
#2019-08-23|1225.59
#2019-08-26|1224.55
#2019-08-27|1228.19
#2019-08-28|1224.14
#2019-08-29|1217.14
#2019-08-30|1229.98
#2019-09-02|1228.67
#2019-09-03|1209.10
#2019-09-04|1230.53
#2019-09-05|1238.38
#2019-09-06|1246.50
#2019-09-09|1248.99
#2019-09-10|1250.26
#2019-09-11|1265.78
#2019-09-12|1273.21
#2019-09-13|1283.81
#2019-09-16|1269.47
#2019-09-17|1250.02
#2019-09-18|1254.05
#2019-09-19|1244.07
#2019-09-20|1267.97
#2019-09-23|1278.76
#2019-09-24|1270.43
#2019-09-25|1258.83
#2019-09-26|1267.74
#2019-09-27|1262.87
#2019-09-30|1254.95
#2019-10-01|1251.28
#2019-10-02|1245.85
#2019-10-03|1241.79
#2019-10-04|1235.23
#2019-10-07|1234.61
#2019-10-08|1238.88
#2019-10-09|1247.32
#2019-10-10|1242.46
#2019-10-11|1258.11
#2019-10-14|1267.39
#2019-10-15|1268.73
#2019-10-16|1276.15
#2019-10-17|1286.44
#2019-10-18|1285.86
#2019-10-21|1288.94
#2019-10-22|1293.66
#2019-10-23|1291.41
#2019-10-24|1294.16
#2019-10-25|1287.97
#2019-10-28|1292.38
#2019-10-29|1298.01
#2019-10-30|1297.18
#2019-10-31|1301.18
#2019-11-01|1310.46
#2019-11-04|1327.87
#2019-11-05|1336.90
#2019-11-06|1338.48
#2019-11-07|1345.52
#2019-11-08|1340.17
#2019-11-11|1322.74
#2019-11-12|1327.75
#2019-11-13|1306.71
#2019-11-14|1306.11
#2019-11-15|1310.08
#2019-11-18|1317.84
#2019-11-19|1328.65
#2019-11-20|1324.56
#2019-11-21|1314.26
#2019-11-22|1315.84
#2019-11-25|1327.28
#2019-11-26|1327.57
#2019-11-27|1333.72
#2019-11-28|1329.33
#2019-11-29|1312.43
#2019-12-02|1317.37
#2019-12-03|1315.89
#2019-12-04|1310.46
#2019-12-05|1314.14
#2019-12-06|1314.59
#2019-12-09|1320.39
#2019-12-10|1320.23
#2019-12-11|1330.95
#2019-12-12|1337.90
#2019-12-13|1357.97
#2019-12-16|1352.77
#2019-12-17|1367.78
#2019-12-18|1374.91
#2019-12-19|1370.39
#2019-12-20|1372.72
#2019-12-23|1375.68
#2019-12-24|1371.37
#2019-12-25|1371.89
#2019-12-26|1369.92
#2019-12-27|1384.04
#2019-12-30|1388.22
#2019-12-31|1382.26
#2020-01-01|1382.45
#2020-01-02|1397.19
#2020-01-03|1388.42
#2020-01-06|1365.96
#2020-01-07|1371.04
#2020-01-08|1358.56
#2020-01-09|1384.06
#2020-01-10|1385.85
#2020-01-13|1396.54
#2020-01-14|1395.37
#2020-01-15|1389.78
#2020-01-16|1393.15
#2020-01-17|1397.64
#2020-01-20|1380.58
#2020-01-21|1356.37
#2020-01-22|1361.68
#2020-01-23|1352.00
#2020-01-24|1355.61
#2020-01-27|1345.57
#2020-01-28|1344.47
#2020-01-29|1325.33
#2020-01-30|1297.53
#2020-01-31|1292.51
#2020-02-03|1276.92
#2020-02-04|1302.83
#2020-02-05|1314.86
#2020-02-06|1338.43
#2020-02-07|1330.69
#2020-02-10|1327.58
#2020-02-11|1341.06
#2020-02-12|1346.66
#2020-02-13|1342.49
#2020-02-14|1342.17
#2020-02-17|1344.16
#2020-02-18|1331.27
#2020-02-19|1343.19
#2020-02-20|1339.78
#2020-02-21|1329.55
#2020-02-24|1298.68
#2020-02-25|1299.88
#2020-02-26|1288.10
#2020-02-27|1293.09
#2020-02-28|1259.15
#2020-03-02|1262.01
#2020-03-03|1268.93
#2020-03-04|1271.83
#2020-03-05|1283.62
#2020-03-06|1248.95
#2020-03-09|1189.07
#2020-03-10|1202.61
#2020-03-11|1202.55
#2020-03-12|1132.83
#2020-03-13|1138.10
#2020-03-16|1070.86
#2020-03-17|1043.12
#2020-03-18| 997.61
#2020-03-19| 951.46
#2020-03-20| 997.02
#2020-03-23| 916.82
#2020-03-24| 949.13
#2020-03-25| 992.03
#2020-03-26|1013.23
#2020-03-27|1027.29
#2020-03-30| 997.53
#2020-03-31|1016.12
#2020-04-01| 994.69
#2020-04-02| 997.90
#2020-04-03| 985.24
#2020-04-06| 996.38
#2020-04-07|1029.72
#2020-04-08|1018.98
#2020-04-09|1040.08
#2020-04-10|1043.63
#2020-04-13|1036.64
#2020-04-14|1047.75
#2020-04-15|1036.27
#2020-04-16|1024.48
#2020-04-17|1054.52
#2020-04-20|1052.93
#2020-04-21|1021.98
#2020-04-22|1024.31
#2020-04-23|1032.66
#2020-04-24|1015.60
#2020-04-27|1035.16
#2020-04-28|1051.83
#2020-04-29|1071.77
#2020-04-30|1090.56
#2020-05-01|1090.55
#2020-05-04|1036.63
#2020-05-05|1036.58
#2020-05-06|1044.51
#2020-05-07|1038.84
#2020-05-08|1045.05
#2020-05-11|1049.31
#2020-05-12|1039.26
#2020-05-13|1046.85
#2020-05-14|1027.23
#2020-05-15|1022.43
#2020-05-18|1007.82
#2020-05-19|1022.02
#2020-05-20|1029.12
#2020-05-21|1027.77
#2020-05-22| 994.05
#2020-05-25| 998.23
#2020-05-26|1008.72
#2020-05-27|1020.94
#2020-05-28|1031.12
#2020-05-29|1036.83
#2020-06-01|1064.30
#2020-06-02|1083.86
#2020-06-03|1103.80
#2020-06-04|1104.09
#2020-06-05|1119.01
#2020-06-08|1123.49
#2020-06-09|1122.96
#2020-06-10|1127.43
#2020-06-11|1102.77
#2020-06-12|1096.22
#2020-06-15|1069.92
#2020-06-16|1091.89
#2020-06-17|1092.86
#2020-06-18|1099.60
#2020-06-19|1107.58
#2020-06-22|1101.51
#2020-06-23|1111.00
#2020-06-24|1100.93
#2020-06-25|1099.59
#2020-06-26|1096.86
#2020-06-29|1089.51
#2020-06-30|1088.86
#2020-07-01|1097.79
#2020-07-02|1120.72
#2020-07-03|1130.48
#2020-07-06|1172.48
#2020-07-07|1165.53
#2020-07-08|1172.61
#2020-07-09|1172.88
#2020-07-10|1151.16
#2020-07-13|1145.72
#2020-07-14|1129.42
#2020-07-15|1124.94
#2020-07-16|1116.97
#2020-07-17|1121.34
#2020-07-20|1134.21
#2020-07-21|1142.47
#2020-07-22|1132.40
#2020-07-23|1134.63
#2020-07-24|1113.50
#2020-07-27|1104.72
#2020-07-28|1109.35
#2020-07-29|1112.33
#2020-07-30|1101.11
#2020-07-31|1096.82
#2020-08-03|1082.54
#2020-08-04|1102.07
#2020-08-05|1101.84
#2020-08-06|1106.24
#2020-08-07|1100.07
#2020-08-10|1103.90
#2020-08-11|1115.08
#2020-08-12|1119.17
#2020-08-13|1120.60
#2020-08-14|1116.75
#2020-08-17|1128.36
#2020-08-18|1134.81
#2020-08-19|1131.67
#2020-08-20|1113.93
#2020-08-21|1120.99
#2020-08-24|1128.41
#2020-08-25|1131.27
#2020-08-26|1130.58
#2020-08-27|1131.52
#2020-08-28|1139.89
#2020-08-31|1117.14
#2020-09-01|1120.04
#2020-09-02|1113.88
#2020-09-03|1107.89
#2020-09-04|1101.35
#2020-09-07|1096.99
#2020-09-08|1104.34
#2020-09-09|1092.15
#2020-09-10|1087.25
#2020-09-11|1087.24
#2020-09-14|1085.71
#2020-09-15|1093.52
#2020-09-16|1094.64
#2020-09-17|1083.35
#2020-09-18|1087.81
#2020-09-21|1071.40
#2020-09-22|1058.87
#2020-09-23|1051.36
#2020-09-24|1025.10
#2020-09-25|1035.60
#2020-09-28|1051.43
#2020-09-29|1044.68
#2020-09-30|1047.41
#2020-10-01|1063.56
#2020-10-02|1061.85
#2020-10-05|1064.47
#2020-10-06|1079.69
#2020-10-07|1080.49
#2020-10-08|1087.96
#2020-10-09|1095.15
#2020-10-12|1109.53
#2020-10-13|1105.00
#2020-10-14|1110.73
#2020-10-15|1095.31
#2020-10-16|1114.97
#2020-10-19|1130.61
#2020-10-20|1128.39
#2020-10-21|1137.15
#2020-10-22|1142.91
#2020-10-23|1149.96
#2020-10-26|1146.60
#2020-10-27|1140.28
#2020-10-28|1123.63
#2020-10-29|1112.80
#2020-10-30|1099.47
#2020-11-02|1124.98
#2020-11-03|1145.41
#2020-11-04|1142.17
#2020-11-05|1167.32
#2020-11-06|1183.78
#2020-11-09|1204.04
#2020-11-10|1240.99
#2020-11-11|1261.61
#2020-11-12|1245.37
#2020-11-13|1237.64
#2020-11-16|1243.24
#2020-11-17|1261.72
#2020-11-18|1276.13
#2020-11-19|1258.04
#2020-11-20|1261.51
#2020-11-23|1266.45
#2020-11-24|1266.09
#2020-11-25|1267.06
#2020-11-26|1282.16
#2020-11-27|1292.75
#2020-11-30|1277.59
#2020-12-01|1301.50
#2020-12-02|1297.43
#2020-12-03|1293.86
#2020-12-04|1304.48
#2020-12-07|1299.34
#2020-12-08|1291.46
#2020-12-09|1301.85
#2020-12-10|1294.97
#2020-12-11|1301.00
#2020-12-14|1301.54
#2020-12-15|1300.43
#2020-12-16|1311.83
#2020-12-17|1317.57
#2020-12-18|1306.37
#2020-12-21|1282.48
#2020-12-22|1274.06
#2020-12-23|1272.58
#2020-12-24|1290.38
#2020-12-25|1291.86
#2020-12-28|1305.85
#2020-12-29|1316.68
#2020-12-30|1326.10
#2020-12-31|1331.07
#2021-01-01|1330.56
#2021-01-04|1327.58
#2021-01-05|1334.18
#2021-01-06|1335.49
#2021-01-07|1349.17
#2021-01-08|1359.66
#2021-01-11|1367.08
#2021-01-12|1383.88
#2021-01-13|1386.87
#2021-01-14|1383.32
#2021-01-15|1385.50
#2021-01-18|1373.56
#2021-01-19|1394.52
#2021-01-20|1393.46
#2021-01-21|1393.71
#2021-01-22|1361.12
#2021-01-25|1367.01
#2021-01-26|1354.74
#2021-01-27|1342.12
#2021-01-28|1322.83
#2021-01-29|1310.16
#2021-02-01|1351.46
#2021-02-02|1369.64
#2021-02-03|1378.01
#2021-02-04|1385.36
#2021-02-05|1392.24
#2021-02-08|1398.27
#2021-02-09|1402.40
#2021-02-10|1408.64
#2021-02-11|1412.02
#2021-02-12|1417.66
#2021-02-15|1433.46
#2021-02-16|1441.31
#2021-02-17|1448.44
#2021-02-18|1431.28
#2021-02-19|1425.45
#2021-02-22|1414.12
#2021-02-23|1428.29
#2021-02-24|1434.34
#2021-02-25|1448.83
#2021-02-26|1392.76
#2021-03-01|1403.53
#2021-03-02|1399.92
#2021-03-03|1446.81
#2021-03-04|1428.56
#2021-03-05|1424.22
#2021-03-08|1420.00
#2021-03-09|1429.55
#2021-03-10|1435.95
#2021-03-11|1444.87
#2021-03-12|1433.88
#2021-03-15|1438.50
#2021-03-16|1434.97
#2021-03-17|1424.46
#2021-03-18|1422.84
#2021-03-19|1411.76
#2021-03-22|1411.75
#2021-03-23|1413.15
#2021-03-24|1392.14
#2021-03-25|1387.63
#2021-03-26|1403.31
#2021-03-29|1413.60
#2021-03-30|1415.54
#2021-03-31|1398.39
#2021-04-01|1407.82
#2021-04-02|1407.69
#2021-04-05|1388.67
#2021-04-06|1388.38
#2021-04-07|1382.79
#2021-04-08|1381.61
#2021-04-09|1373.47
#2021-04-12|1347.91
#2021-04-13|1364.28
#2021-04-14|1370.47
#2021-04-15|1374.62
#2021-04-16|1381.08
#2021-04-19|1378.22
#2021-04-20|1379.43
#2021-04-21|1369.92
#2021-04-22|1374.32
#2021-04-23|1377.66
#2021-04-26|1381.99
#2021-04-27|1387.18
#2021-04-28|1404.09
#2021-04-29|1410.24
#2021-04-30|1383.66
#2021-05-03|1375.47
#2021-05-04|1368.00
#2021-05-05|1377.69
#2021-05-06|1386.10
#2021-05-07|1397.83
#2021-05-10|1412.50
#2021-05-11|1394.71
#2021-05-12|1374.59
#2021-05-13|1364.54
#2021-05-14|1374.75
#2021-05-17|1382.22
#2021-05-18|1405.78
#2021-05-19|1396.98
#2021-05-20|1385.21
#2021-05-21|1405.83
#2021-05-24|1409.10
#2021-05-25|1423.06
#2021-05-26|1431.32
#2021-05-27|1428.10
#2021-05-28|1438.99
#2021-05-31|1444.41
#2021-06-01|1440.03
#2021-06-02|1437.77
#2021-06-03|1438.01
#2021-06-04|1436.01
#2021-06-07|1431.55
#2021-06-08|1429.21
#2021-06-09|1422.91
#2021-06-10|1428.70
#2021-06-11|1427.91
#2021-06-14|1424.93
#2021-06-15|1417.74
#2021-06-16|1412.49
#2021-06-17|1397.67
#2021-06-18|1392.01
#2021-06-21|1382.84
#2021-06-22|1383.77
#2021-06-23|1385.11
#2021-06-24|1388.57
#2021-06-25|1403.84
#2021-06-28|1393.81
#2021-06-29|1382.56
#2021-06-30|1379.65
#2021-07-01|1375.42
#2021-07-02|1369.08
#2021-07-05|1377.26
#2021-07-06|1383.87
#2021-07-07|1375.68
#2021-07-08|1355.53
#2021-07-09|1349.92
#2021-07-12|1355.04
#2021-07-13|1366.71
#2021-07-14|1357.97
#2021-07-15|1376.43
#2021-07-16|1378.65
#2021-07-19|1358.38
#2021-07-20|1342.53
#2021-07-21|1339.50
#2021-07-22|1361.21
#2021-07-23|1361.21
#2021-07-26|1343.07
#2021-07-27|1332.84
#2021-07-28|1333.75
#2021-07-29|1339.48
#2021-07-30|1331.74
#2021-08-02|1342.02
#2021-08-03|1357.15
#2021-08-04|1369.65
#2021-08-05|1367.61
#2021-08-06|1360.87
#2021-08-09|1367.64
#2021-08-10|1366.87
#2021-08-11|1371.72
#2021-08-12|1368.99
#2021-08-13|1370.33
#2021-08-16|1372.89
#2021-08-17|1368.23
#2021-08-18|1379.36
#2021-08-19|1362.85
#2021-08-20|1354.97
#2021-08-23|1366.84
#2021-08-24|1382.74
#2021-08-25|1381.95
#2021-08-26|1377.51
#2021-08-27|1393.80
#2021-08-30|1409.71
#2021-08-31|1420.62
#2021-09-01|1421.10
#2021-09-02|1422.17
#2021-09-03|1426.78
#2021-09-06|1427.55
#2021-09-07|1428.74
#2021-09-08|1425.00
#2021-09-09|1423.09
#2021-09-10|1432.63
#2021-09-13|1431.84
#2021-09-14|1421.88
#2021-09-15|1421.94
#2021-09-16|1425.13
#2021-09-17|1417.91
#2021-09-20|1385.88
#2021-09-21|1393.67
#2021-09-22|1383.04
#2021-09-23|1410.08
#2021-09-24|1409.41
#2021-09-27|1410.99
#2021-09-28|1404.08
#2021-09-29|1403.10
#2021-09-30|1402.95
#2021-10-01|1394.39
#2021-10-04|1392.82
#2021-10-05|1392.79
#2021-10-06|1390.59
#2021-10-07|1406.64
#2021-10-08|1408.84
#2021-10-11|1418.71
#2021-10-12|1415.65
#2021-10-13|1421.23
#2021-10-14|1433.11
#2021-10-15|1438.36
#2021-10-18|1439.49
#2021-10-19|1446.45
#2021-10-20|1449.46
#2021-10-21|1461.72
#2021-10-22|1465.89
#2021-10-25|1470.18
#2021-10-26|1474.63
#2021-10-27|1463.91
#2021-10-28|1444.05
#2021-10-29|1433.71
#2021-11-01|1442.35
#2021-11-02|1439.40
#2021-11-03|1436.33
#2021-11-04|1436.66
#2021-11-05|1432.51
#2021-11-08|1450.15
#2021-11-09|1446.33
#2021-11-10|1439.67
#2021-11-11|1441.06
#2021-11-12|1447.53
#2021-11-15|1447.32
#2021-11-16|1446.86
#2021-11-17|1449.12
#2021-11-18|1445.00
#2021-11-19|1441.69
#2021-11-22|1426.73
#2021-11-23|1425.26
#2021-11-24|1427.14
#2021-11-25|1425.03
#2021-11-26|1386.22
#2021-11-29|1378.41
#2021-11-30|1369.18
#2021-12-01|1385.85
#2021-12-02|1402.60
#2021-12-03|1399.87
#2021-12-06|1394.50
#2021-12-07|1416.26
#2021-12-08|1426.07
#2021-12-09|1429.80
#2021-12-10|1422.58
#2021-12-13|1416.51
#2021-12-14|1406.45
#2021-12-15|1398.24
#2021-12-16|1398.18
#2021-12-17|1388.76
#2021-12-20|1365.40
#2021-12-21|1371.67
#2021-12-22|1376.74
#2021-12-23|1388.11
#2021-12-24|1386.47
#2021-12-27|1391.32
#2021-12-28|1404.22
#2021-12-29|1403.61
#2021-12-30|1403.00
#2021-12-31|1410.32
#2022-01-03|1425.52
#2022-01-04|1435.66
#2022-01-05|1454.08
#2022-01-06|1445.46
#2022-01-07|1460.62
#2022-01-10|1478.85
#2022-01-11|1491.27
#2022-01-12|1497.80
#2022-01-13|1510.58
#2022-01-14|1500.94
#2022-01-17|1493.05
#2022-01-18|1490.37
#2022-01-19|1485.36
#2022-01-20|1491.81
#2022-01-21|1485.96
#2022-01-24|1469.82
#2022-01-25|1464.17
#2022-01-26|1469.04
#2022-01-27|1463.09
#2022-01-28|1457.78
#2022-01-31|1465.97
#2022-02-01|1472.33
#2022-02-02|1485.43
#2022-02-03|1477.89
#2022-02-04|1488.07
#2022-02-07|1489.03
#2022-02-08|1496.04
#2022-02-09|1513.17
#2022-02-10|1521.43
#2022-02-11|1517.37
#2022-02-14|1481.51
#2022-02-15|1486.55
#2022-02-16|1497.91
#2022-02-17|1495.43
#2022-02-18|1498.73
#2022-02-21|1501.69
#2022-02-22|1480.86
#2022-02-23|1484.35
#2022-02-24|1425.97
#2022-02-25|1440.24
#2022-02-28|1440.80
#2022-03-01|1444.95
#2022-03-02|1419.33
#2022-03-03|1419.46
#2022-03-04|1399.90
#2022-03-07|1345.23
#2022-03-08|1335.62
#2022-03-09|1348.38
#2022-03-10|1378.31
#2022-03-11|1371.40
#2022-03-14|1376.89
#2022-03-15|1349.16
#2022-03-16|1377.23
#2022-03-17|1424.31
#2022-03-18|1432.01
#2022-03-21|1412.38
#2022-03-22|1423.28
#2022-03-23|1425.14
#2022-03-24|1417.71
#2022-03-25|1411.71
#2022-03-28|1413.05
#2022-03-29|1418.90
#2022-03-30|1441.60
#2022-03-31|1446.54
#2022-04-01|1462.83
#2022-04-04|1494.02
#2022-04-05|1488.12
#2022-04-06|1477.59
#2022-04-07|1462.10
#2022-04-08|1470.94
#2022-04-11|1455.17
#2022-04-12|1448.38
#2022-04-13|1446.50
#2022-04-14|1442.99
#2022-04-15|1440.97
#2022-04-18|1417.79
#2022-04-19|1394.30
#2022-04-20|1397.85
#2022-04-21|1407.21
#2022-04-22|1397.19
#2022-04-25|1374.00
#2022-04-26|1378.53
#2022-04-27|1362.61
#2022-04-28|1376.64
#2022-04-29|1380.02
#2022-05-02|1381.40
#2022-05-03|1377.81
#2022-05-04|1366.58
#2022-05-05|1359.82
#2022-05-06|1327.22
#2022-05-09|1304.58
#2022-05-10|1304.35
#2022-05-11|1302.27
#2022-05-12|1264.54
#2022-05-13|1263.03
#2022-05-16|1267.55
#2022-05-17|1285.77
#2022-05-18|1293.91
#2022-05-19|1271.59
#2022-05-20|1298.13
#2022-05-23|1295.63
#2022-05-24|1293.43
#2022-05-25|1295.58
#2022-05-26|1305.67
#2022-05-27|1330.91
#2022-05-30|1343.84
#2022-05-31|1350.13
#2022-06-01|1340.64
#2022-06-02|1330.96
#2022-06-03|1327.76
#2022-06-06|1332.06
#2022-06-07|1320.27
#2022-06-08|1324.41
#2022-06-09|1322.36
#2022-06-10|1304.04
#2022-06-13|1272.90
#2022-06-14|1275.37
#2022-06-15|1284.22
#2022-06-16|1269.95
#2022-06-17|1268.49
#2022-06-20|1269.41
#2022-06-21|1293.61
#2022-06-22|1273.25
#2022-06-23|1280.12
#2022-06-24|1290.78
#2022-06-27|1298.32
#2022-06-28|1295.38
#2022-06-29|1276.42
#2022-06-30|1270.80
#2022-07-01|1268.74
#2022-07-04|1261.56
#2022-07-05|1261.66
#2022-07-06|1253.48
#2022-07-07|1254.17
#2022-07-08|1257.81
#2022-07-11|1252.17
#2022-07-12|1237.46
#2022-07-13|1229.98
#2022-07-14|1215.66
#2022-07-15|1205.65
#2022-07-18|1227.95
#2022-07-19|1228.94
#2022-07-20|1236.76
#2022-07-21|1237.39
#2022-07-22|1249.92
#2022-07-25|1253.82
#2022-07-26|1256.52
#2022-07-27|1258.46
#2022-07-28|1273.51
#2022-07-29|1277.60
#2022-08-01|1282.91
#2022-08-02|1276.35
#2022-08-03|1269.80
#2022-08-04|1270.17
#2022-08-05|1282.44
#2022-08-08|1286.86
#2022-08-09|1290.47
#2022-08-10|1285.80
#2022-08-11|1306.52
#2022-08-12|1309.97
#2022-08-15|1305.18
#2022-08-16|1306.59
#2022-08-17|1315.45
#2022-08-18|1309.89
#2022-08-19|1300.91
#2022-08-22|1285.38
#2022-08-23|1282.06
#2022-08-24|1284.60
#2022-08-25|1294.34
#2022-08-26|1296.96
#2022-08-29|1279.19
#2022-08-30|1299.07
#2022-08-31|1303.09
#2022-09-01|1291.62
#2022-09-02|1288.48
#2022-09-05|1292.70
#2022-09-06|1290.60
#2022-09-07|1280.09
#2022-09-08|1291.21
#2022-09-09|1303.50
#2022-09-12|1308.63
#2022-09-13|1316.24
#2022-09-14|1304.99
#2022-09-15|1304.95
#2022-09-16|1287.70
#2022-09-19|1289.55
#2022-09-20|1296.32
#2022-09-21|1286.34
#2022-09-22|1266.88
#2022-09-23|1251.80
#2022-09-26|1225.59
#2022-09-27|1214.76
#2022-09-28|1190.87
#2022-09-29|1185.83
#2022-09-30|1207.50
#2022-10-03|1184.02
#2022-10-04|1205.70
#2022-10-05|1225.76
#2022-10-06|1224.32
#2022-10-07|1212.44
#2022-10-10|1202.33
#2022-10-11|1185.35
#2022-10-12|1190.60
#2022-10-13|1173.97
#2022-10-14|1183.47
#2022-10-17|1189.14
#2022-10-18|1197.91
#2022-10-19|1192.17
#2022-10-20|1194.36
#2022-10-21|1199.74
#2022-10-24|1185.96
#2022-10-25|1188.16
#2022-10-26|1189.99
#2022-10-27|1197.35
#2022-10-28|1190.16
#2022-10-31|1186.10
#2022-11-01|1196.44
#2022-11-02|1196.61
#2022-11-03|1188.27
#2022-11-04|1206.09
#2022-11-07|1226.57
#2022-11-08|1227.49
#2022-11-09|1235.04
#2022-11-10|1222.85
#2022-11-11|1274.11
#2022-11-14|1276.94
#2022-11-15|1292.64
#2022-11-16|1283.77
#2022-11-17|1275.75
#2022-11-18|1269.03
#2022-11-21|1262.73
#2022-11-22|1271.70
#2022-11-23|1277.91
#2022-11-24|1295.31
#2022-11-25|1300.63
#2022-11-28|1290.00
#2022-11-29|1311.84
#2022-11-30|1327.52
#2022-12-01|1330.25
#2022-12-02|1320.44
#2022-12-05|1334.79
#2022-12-06|1320.93
#2022-12-07|1308.09
#2022-12-08|1319.21
#2022-12-09|1327.72
#2022-12-12|1322.40
#2022-12-13|1324.15
#2022-12-14|1333.21
#2022-12-15|1318.33
#2022-12-16|1315.48
#2022-12-19|1316.34
#2022-12-20|1308.51
#2022-12-21|1302.71
#2022-12-22|1307.24
#2022-12-23|1293.63
#2022-12-26|1305.28
#2022-12-27|1307.69
#2022-12-28|1315.81
#2022-12-29|1317.33
#2022-12-30|1319.47
#2023-01-02|1321.75
#2023-01-03|1327.41
#2023-01-04|1333.12
#2023-01-05|1329.59
#2023-01-06|1325.56
#2023-01-09|1346.79
#2023-01-10|1338.07
#2023-01-11|1343.44
#2023-01-12|1347.93
#2023-01-13|1361.01
#2023-01-16|1363.07
#2023-01-17|1359.66
#2023-01-18|1369.74
#2023-01-19|1367.91
#2023-01-20|1376.75
#2023-01-23|1377.91
#2023-01-24|1376.65
#2023-01-25|1364.92
#2023-01-26|1377.20
#2023-01-27|1368.12
#2023-01-30|1363.42
#2023-01-31|1349.70
#2023-02-01|1355.97
#2023-02-02|1351.91
#2023-02-03|1359.78
#2023-02-06|1338.40
#2023-02-07|1340.21
#2023-02-08|1345.85
#2023-02-09|1348.72
#2023-02-10|1345.12
#2023-02-13|1340.27
#2023-02-14|1348.43
#2023-02-15|1337.73
#2023-02-16|1337.77
#2023-02-17|1330.28
#2023-02-20|1337.99
#2023-02-21|1332.54
#2023-02-22|1315.22
#2023-02-23|1317.29
#2023-02-24|1308.16
#2023-02-27|1307.17
#2023-02-28|1304.04
#2023-03-01|1322.30
#2023-03-02|1317.07
#2023-03-03|1330.06
#2023-03-06|1333.74
#2023-03-07|1337.42
#2023-03-08|1327.68
#2023-03-09|1318.28
#2023-03-10|1297.05
#2023-03-13|1294.37
#2023-03-14|1272.86
#2023-03-15|1279.28
#2023-03-16|1270.19
#2023-03-17|1288.33
#2023-03-20|1276.68
#2023-03-21|1286.72
#2023-03-22|1297.56
#2023-03-23|1305.13
#2023-03-24|1296.98
#2023-03-27|1289.03
#2023-03-28|1298.62
#2023-03-29|1307.26
#2023-03-30|1302.54
#2023-03-31|1310.79
#2023-04-03|1314.45
#2023-04-04|1306.59
#2023-04-05|1313.16
#2023-04-06|1316.19
#2023-04-07|1316.72
#2023-04-10|1315.56
#2023-04-11|1328.20
#2023-04-12|1334.97
#2023-04-13|1342.90
#2023-04-14|1348.62
#2023-04-17|1353.47
#2023-04-18|1353.51
#2023-04-19|1347.37
#2023-04-20|1349.50
#2023-04-21|1343.82
#2023-04-24|1348.71
#2023-04-25|1344.80
#2023-04-26|1347.63
#2023-04-27|1357.38
#2023-04-28|1361.29
#2023-05-01|1361.29
#2023-05-02|1361.55
#2023-05-03|1356.52
#2023-05-04|1385.44
#2023-05-05|1378.47
#2023-05-08|1400.74
#2023-05-09|1392.21
#2023-05-10|1385.84
#2023-05-11|1384.59
#2023-05-12|1372.76
#2023-05-15|1382.09
#2023-05-16|1378.11
#2023-05-17|1366.30
#2023-05-18|1376.87
#2023-05-19|1377.01
#2023-05-22|1376.41
#2023-05-23|1369.80
#2023-05-24|1357.88
#2023-05-25|1346.18
#2023-05-26|1351.62
#2023-05-29|1358.30
#2023-05-30|1356.78
#2023-05-31|1344.31
#2023-06-01|1339.55
#2023-06-02|1352.09
#2023-06-05|1357.26
#2023-06-06|1358.67
#2023-06-07|1364.20
#2023-06-08|1365.11
#2023-06-09|1368.55
#2023-06-12|1366.38
#2023-06-13|1366.91
#2023-06-14|1360.05
#2023-06-15|1356.03
#2023-06-16|1364.84
#2023-06-19|1361.36
#2023-06-20|1357.22
#2023-06-21|1359.57
#2023-06-22|1356.86
#2023-06-23|1348.40
#2023-06-26|1344.77
#2023-06-27|1356.38
#2023-06-28|1359.51
#2023-06-29|1357.09
#2023-06-30|1362.61
#2023-07-03|1378.45
#2023-07-04|1381.21
#2023-07-05|1366.81
#2023-07-06|1336.31
#2023-07-07|1320.69
#2023-07-10|1319.66
#2023-07-11|1325.56
#2023-07-12|1331.29
#2023-07-13|1342.21
#2023-07-14|1353.61
#2023-07-17|1362.57
#2023-07-18|1355.14
#2023-07-19|1354.53
#2023-07-20|1361.87
#2023-07-21|1359.95
#2023-07-24|1348.92
#2023-07-25|1371.07
#2023-07-26|1374.27
#2023-07-27|1378.62
#2023-07-28|1381.43
#2023-07-31|1387.71
#2023-08-01|1383.21
#2023-08-02|1358.79
#2023-08-03|1351.62
#2023-08-04|1353.88
#2023-08-07|1355.48
#2023-08-08|1347.94
#2023-08-09|1352.04
#2023-08-10|1348.04
#2023-08-11|1333.67
#2023-08-14|1317.38
#2023-08-15|1310.76
#2023-08-16|1300.21
#2023-08-17|1294.00
#2023-08-18|1289.98
#2023-08-21|1285.34
#2023-08-22|1290.68
#2023-08-23|1296.88
#2023-08-24|1301.35
#2023-08-25|1298.65
#2023-08-28|1307.97
#2023-08-29|1317.56
#2023-08-30|1314.72
#2023-08-31|1307.76
#2023-09-01|1314.36
#2023-09-04|1331.91
#2023-09-05|1320.19
#2023-09-06|1319.31
#2023-09-07|1318.44
#2023-09-08|1324.86
#2023-09-11|1330.34
#2023-09-12|1327.84
#2023-09-13|1330.19
#2023-09-14|1336.27
#2023-09-15|1339.00
#2023-09-18|1330.63
#2023-09-19|1334.73
#2023-09-20|1324.48
#2023-09-21|1309.79
#2023-09-22|1316.35
#2023-09-25|1314.33
#2023-09-26|1303.22
#2023-09-27|1305.83
#2023-09-28|1298.62
#2023-09-29|1309.06
#2023-10-02|1308.40
#2023-10-03|1290.30
#2023-10-04|1282.08
#2023-10-05|1286.10
#2023-10-06|1297.79
#2023-10-09|1291.50
#2023-10-10|1301.18
#2023-10-11|1313.39
#2023-10-12|1329.21
#2023-10-13|1318.35
#2023-10-16|1313.05
#2023-10-17|1317.05
#2023-10-18|1307.12
#2023-10-19|1289.84
#2023-10-20|1286.86
#2023-10-23|1276.28
#2023-10-24|1274.14
#2023-10-25|1272.09
#2023-10-26|1258.05
#2023-10-27|1270.08
#2023-10-30|1266.64
#2023-10-31|1263.16
#2023-11-01|1260.40
#2023-11-02|1273.98
#2023-11-03|1287.78
#2023-11-06|1303.35
#2023-11-07|1294.36
#2023-11-08|1288.40
#2023-11-09|1287.18
#2023-11-10|1280.58
#2023-11-13|1284.68
#2023-11-14|1288.13
#2023-11-15|1314.39
#2023-11-16|1312.78
#2023-11-17|1304.14
#2023-11-20|1309.45
#2023-11-21|1314.41
#2023-11-22|1310.70
#2023-11-23|1316.81
#2023-11-24|1312.78
#2023-11-27|1310.45
#2023-11-28|1312.81
#2023-11-29|1315.29
#2023-11-30|1317.40
#2023-12-01|1316.95
#2023-12-04|1335.49
#2023-12-05|1333.16
#2023-12-06|1334.37
#2023-12-07|1330.17
#2023-12-08|1335.08
#2023-12-11|1330.48
#2023-12-12|1333.86
#2023-12-13|1328.74
#2023-12-14|1351.92
#2023-12-15|1363.90
#2023-12-18|1356.66
#2023-12-19|1351.94
#2023-12-20|1342.91
#2023-12-21|1348.78
#2023-12-22|1347.17
#2023-12-25|1347.64
#2023-12-26|1351.96
#2023-12-27|1363.54
#2023-12-28|1380.29
#2023-12-29|1380.96
#2024-01-01|1380.49
#2024-01-02|1368.07
#2024-01-03|1362.69
#2024-01-04|1374.75
#2024-01-05|1375.18
#2024-01-08|1362.20
#2024-01-09|1357.93
#2024-01-10|1353.83
#2024-01-11|1359.79
#2024-01-12|1362.56
#2024-01-15|1365.99
#2024-01-16|1353.90
#2024-01-17|1310.47
#2024-01-18|1306.76
#2024-01-19|1311.98
#2024-01-22|1305.78
#2024-01-23|1303.38
#2024-01-24|1318.14
#2024-01-25|1322.25
#2024-01-26|1320.70
#2024-01-29|1336.06
#2024-01-30|1325.64
#2024-01-31|1331.48
#2024-02-01|1333.00
#2024-02-02|1333.23
#2024-02-05|1324.36
#2024-02-06|1338.34
#2024-02-07|1341.95
#2024-02-08|1328.33
#2024-02-09|1327.34
#2024-02-12|1320.86
#2024-02-13|1327.34
#2024-02-14|1334.36
#2024-02-15|1340.58
#2024-02-16|1350.54
#2024-02-19|1351.85
#2024-02-20|1365.05
#2024-02-21|1371.01
#2024-02-22|1377.03
#2024-02-23|1374.87
#2024-02-26|1367.33
#2024-02-27|1368.13
#2024-02-28|1355.89
#2024-02-29|1359.18
#2024-03-01|1370.05
#2024-03-04|1370.08
#2024-03-05|1364.13
#2024-03-06|1374.64
#2024-03-07|1378.72
#2024-03-08|1386.90
#2024-03-11|1385.30
#2024-03-12|1394.82
#2024-03-13|1385.87
#2024-03-14|1388.34
#2024-03-15|1375.03
#2024-03-18|1372.58
#2024-03-19|1364.57
#2024-03-20|1359.12
#2024-03-21|1378.16
#2024-03-22|1369.30
#2024-03-25|1366.95
#2024-03-26|1371.80
#2024-03-27|1369.80
#2024-03-28|1370.51
#2024-03-29|1372.77
#2024-04-01|1375.98
#2024-04-02|1380.39
#2024-04-03|1372.54
#2024-04-04|1380.49
#2024-04-05|1381.93
#2024-04-08|1388.27
#2024-04-09|1393.99
#2024-04-10|1399.51
#2024-04-11|1396.08
#2024-04-12|1379.72
#2024-04-15|1368.83
#2024-04-16|1348.88
#2024-04-17|1351.88
#2024-04-18|1359.03
#2024-04-19|1357.40
#2024-04-22|1369.13
#2024-04-23|1376.31
#2024-04-24|1386.95
#2024-04-25|1390.11
#2024-04-26|1383.91
#2024-04-29|1412.43
#2024-04-30|1410.46
#2024-05-01|1410.35
#2024-05-02|1410.66
#2024-05-03|1418.03
#2024-05-06|1423.83
#2024-05-07|1416.09
#2024-05-08|1406.21
#2024-05-09|1399.95
#2024-05-10|1426.26
#2024-05-13|1431.33
#2024-05-14|1424.09
#2024-05-15|1429.31
#2024-05-16|1459.64
#2024-05-17|1469.68
#2024-05-20|1469.75
#2024-05-21|1457.86
#2024-05-22|1457.34
#2024-05-23|1459.39
#2024-05-24|1457.14
#2024-05-27|1461.85
#2024-05-28|1460.49
#2024-05-29|1432.49
#2024-05-30|1418.52
#2024-05-31|1420.55
#2024-06-03|1456.17
#2024-06-04|1405.76
#2024-06-05|1429.42
#2024-06-06|1437.91
#2024-06-07|1448.06
#2024-06-10|1445.94
#2024-06-11|1434.18
#2024-06-12|1430.98
#2024-06-13|1433.73
#2024-06-14|1435.91
#2024-06-17|1435.60
#2024-06-18|1447.51
#2024-06-19|1469.07
#2024-06-20|1474.80
#2024-06-21|1469.90
#2024-06-24|1474.65
#2024-06-25|1486.35
#2024-06-26|1481.55
#2024-06-27|1478.17
#2024-06-28|1480.03
#2024-07-01|1485.58
#2024-07-02|1484.82
#2024-07-03|1501.17
#2024-07-04|1501.75
#2024-07-05|1487.28
#2024-07-08|1477.93
#2024-07-09|1479.34
#2024-07-10|1481.08
#2024-07-11|1490.80
#2024-07-12|1502.88
#2024-07-15|1495.10
#2024-07-16|1483.90
#2024-07-17|1483.00
#2024-07-18|1489.68
#2024-07-19|1469.72
#2024-07-22|1469.19
#2024-07-23|1467.74
#2024-07-24|1461.97
#2024-07-25|1452.40
#2024-07-26|1454.54
#2024-07-29|1461.69
#2024-07-30|1457.07
#2024-07-31|1468.54
#2024-08-01|1473.19
#2024-08-02|1462.81
#2024-08-05|1416.36
#2024-08-06|1411.14
#2024-08-07|1430.05
#2024-08-08|1431.93
#2024-08-09|1448.25
#2024-08-12|1456.02
#2024-08-13|1447.21
#2024-08-14|1452.39
#2024-08-15|1453.10
#2024-08-16|1475.91
#2024-08-19|1487.41
#2024-08-20|1499.62
#2024-08-21|1493.32
#2024-08-22|1495.40
#2024-08-23|1501.41
#2024-08-26|1516.35
#2024-08-27|1520.24
#2024-08-28|1519.11
#2024-08-29|1510.40
#2024-08-30|1513.26
#2024-09-02|1511.50
#2024-09-03|1506.37
#2024-09-04|1495.61
#2024-09-05|1501.88
#2024-09-06|1501.09
#2024-09-09|1495.25
#2024-09-10|1497.17
#2024-09-11|1487.93
#2024-09-12|1500.93
#2024-09-13|1512.75
#2024-09-16|1518.09
#2024-09-17|1527.90
#2024-09-18|1537.03
#2024-09-19|1549.57
#2024-09-20|1565.00
#2024-09-23|1577.14
#2024-09-24|1597.69
#2024-09-25|1610.37
#2024-09-26|1626.43
#2024-09-27|1620.53
#2024-09-30|1610.27
#2024-10-01|1609.12
#2024-10-02|1643.01
#2024-10-03|1619.58
#2024-10-04|1623.11
#2024-10-07|1627.04
#2024-10-08|1578.46
#2024-10-09|1565.20
#2024-10-10|1588.34
#2024-10-11|1584.07
#2024-10-14|1599.01
#2024-10-15|1590.65
#2024-10-16|1592.11
#2024-10-17|1581.94
#2024-10-18|1612.00
#2024-10-21|1599.94
#2024-10-22|1589.25
#2024-10-23|1593.33
#2024-10-24|1593.09
#2024-10-25|1586.54
#2024-10-28|1586.45
#2024-10-29|1594.56
#2024-10-30|1579.12
#2024-10-31|1576.03
#2024-11-01|1581.32
#2024-11-04|1579.23
#2024-11-05|1605.82
#2024-11-06|1587.21
#2024-11-07|1596.85
#2024-11-08|1588.23
#2024-11-11|1575.66
#2024-11-12|1547.73
#2024-11-13|1534.89
#2024-11-14|1524.61
#2024-11-15|1526.91
#2024-11-18|1536.85
#2024-11-19|1544.70
#2024-11-20|1543.74
#2024-11-21|1533.20
#2024-11-22|1533.42
#2024-11-25|1550.95
#2024-11-26|1545.38
#2024-11-27|1553.39
#2024-11-28|1541.94
#2024-11-29|1543.97
#2024-12-02|1548.73
#2024-12-03|1571.86
#2024-12-04|1581.64
#2024-12-05|1585.87
#2024-12-06|1594.18
#2024-12-09|1609.17
#2024-12-10|1605.78
#2024-12-11|1599.41
#2024-12-12|1602.72
#2024-12-13|1593.20
#2024-12-16|1593.86
#2024-12-17|1576.81
#2024-12-18|1569.82
#2024-12-19|1550.51
#2024-12-20|1535.37
#2024-12-23|1560.00
#2024-12-24|1565.53
#2024-12-25|1564.84
#2024-12-26|1564.91
#2024-12-27|1563.73
#2024-12-30|1559.46
#2024-12-31|1554.68
#2025-01-01|1557.63
#2025-01-02|1545.11
#2025-01-03|1536.77
#2025-01-06|1525.89
#2025-01-07|1529.36
#2025-01-08|1521.62
#2025-01-09|1510.07
#2025-01-10|1490.84
#2025-01-13|1469.19
#2025-01-14|1486.47
#2025-01-15|1494.16
#2025-01-16|1506.93
#2025-01-17|1494.97
#2025-01-20|1509.75
#2025-01-21|1508.68
#2025-01-22|1510.66
#2025-01-23|1517.67
#2025-01-24|1524.23
#2025-01-27|1524.30
#2025-01-28|1527.94
#2025-01-29|1533.72
#2025-01-30|1533.13
#2025-01-31|1536.12
#2025-02-03|1521.31
#2025-02-04|1544.37
#2025-02-05|1542.19
#2025-02-06|1543.41
#2025-02-07|1543.90
#2025-02-10|1540.49
#2025-02-11|1535.14
#2025-02-12|1551.74
#2025-02-13|1548.55
#2025-02-14|1555.75
#2025-02-17|1569.91
#2025-02-18|1571.82
#2025-02-19|1569.88
#2025-02-20|1565.97
#2025-02-21|1568.89
#2025-02-24|1563.41
#2025-02-25|1547.85
#2025-02-26|1564.98
#2025-02-27|1560.60
#2025-02-28|1536.20
#2025-03-03|1542.20
#2025-03-04|1542.03
#2025-03-05|1560.91
#2025-03-06|1569.23
#2025-03-07|1564.72
#2025-03-10|1553.12
#2025-03-11|1548.96
#2025-03-12|1553.68
#2025-03-13|1554.13
#2025-03-14|1567.07
#2025-03-17|1579.46
#2025-03-18|1598.37
#2025-03-19|1604.10
#2025-03-20|1598.34
#2025-03-21|1597.77
#2025-03-24|1618.39
#2025-03-25|1610.60
#2025-03-26|1606.99
#2025-03-27|1611.97
#2025-03-28|1607.20
#2025-03-31|1600.61
#2025-04-01|1591.00
#2025-04-02|1603.91
#2025-04-03|1599.78
#2025-04-04|1599.20
#2025-04-07|1495.10
#2025-04-08|1496.18
#2025-04-09|1475.37
#2025-04-10|1507.74
#2025-04-11|1537.05
#2025-04-14|1548.60
#2025-04-15|1578.85
#2025-04-16|1578.09
#2025-04-17|1598.10
#2025-04-18|1598.51
#2025-04-21|1613.52
#2025-04-22|1618.55
#2025-04-23|1622.91
#2025-04-24|1619.37
#2025-04-25|1612.05
#2025-04-28|1628.14
#2025-04-29|1628.46
#2025-04-30|1632.70
#2025-05-01|1632.56
#2025-05-02|1646.66
#2025-05-05|1655.74
#2025-05-06|1648.39
#2025-05-07|1656.53
#2025-05-08|1640.51
#2025-05-09|1635.11
#2025-05-12|1676.25
#2025-05-13|1671.00
#2025-05-14|1690.93
#2025-05-15|1695.92
#2025-05-16|1700.56
#2025-05-19|1697.46
#2025-05-20|1690.03
#2025-05-21|1702.66
#2025-05-22|1694.55
#2025-05-23|1716.35
#2025-05-26|1716.67
#2025-05-27|1706.11
#2025-05-28|1705.08
#2025-05-29|1703.98
#2025-05-30|1701.78
#2025-06-02|1697.22
#2025-06-03|1704.62
#2025-06-04|1706.06
#2025-06-05|1716.81
#2025-06-06|1732.39
#2025-06-09|1748.81
#2025-06-10|1749.68
#2025-06-11|1758.15
#2025-06-12|1751.64
#2025-06-13|1735.67
#2025-06-16|1748.91
#2025-06-17|1739.74
#2025-06-18|1732.65
#2025-06-19|1709.27
#2025-06-20|1730.99
#2025-06-23|1728.95
#2025-06-24|1764.53
#2025-06-25|1778.82
#2025-06-26|1796.77
#2025-06-27|1797.89
#2025-06-30|1778.61
#2025-07-01|1781.37
#2025-07-02|1779.82
#2025-07-03|1780.07
#2025-07-04|1779.29
#2025-07-07|1775.14
#2025-07-08|1781.53
#2025-07-09|1773.73
#2025-07-10|1789.83
#2025-07-11|1787.87
#2025-07-14|1786.02
#2025-07-15|1789.09
#2025-07-16|1785.70
#2025-07-17|1777.09
#2025-07-18|1779.41
#2025-07-21|1786.45
#2025-07-22|1781.83
#2025-07-23|1799.65
#2025-07-24|1800.46
#2025-07-25|1781.27
#2025-07-28|1775.86
#2025-07-29|1768.39
#2025-07-30|1760.95
#2025-07-31|1739.98
#2025-08-01|1726.73
#2025-08-04|1740.80
#2025-08-05|1745.58
#2025-08-06|1741.64
#2025-08-07|1751.43
#2025-08-08|1740.52
#2025-08-11|1748.24
#2025-08-12|1749.73
#2025-08-13|1765.91
#2025-08-14|1773.73
#2025-08-15|1768.66
#2025-08-18|1779.78
#2025-08-19|1778.27
#2025-08-20|1773.81
#2025-08-21|1772.14
#2025-08-22|1759.85
#2025-08-25|1763.82
#2025-08-26|1734.85
#2025-08-27|1724.92
#2025-08-28|1718.52
#2025-08-29|1703.17
#2025-09-01|1710.45
#2025-09-02|1712.57
#2025-09-03|1714.91
#2025-09-04|1714.55
#2025-09-05|1721.09
#2025-09-08|1720.16
#2025-09-09|1730.87
#2025-09-10|1747.84
#2025-09-11|1743.65
#2025-09-12|1756.87
#2025-09-15|1752.04
#2025-09-16|1752.69
#2025-09-17|1761.08
#2025-09-18|1750.42
#2025-09-19|1744.49
#2025-09-22|1733.22
#2025-09-23|1728.13
#2025-09-24|1722.75
#2025-09-25|1706.42
#2025-09-26|1697.85
#2025-09-29|1710.72
#2025-09-30|1714.32
#2025-10-01|1723.73
#2025-10-02|1721.97
#2025-10-03|1720.58
#2025-10-06|1725.48
#2025-10-07|1727.95
#2025-10-08|1721.67
#2025-10-09|1731.73
#2025-10-10|1735.57
#2025-10-13|1728.68
#2025-10-14|1730.95
#2025-10-15|1759.71
#2025-10-16|1776.34
#2025-10-17|1767.82
#2025-10-20|1780.46
#2025-10-21|1794.04
#2025-10-22|1791.01
#2025-10-23|1798.49
#2025-10-24|1798.16
#2025-10-27|1800.92
#2025-10-28|1796.79
#2025-10-29|1801.09
#2025-10-30|1789.18
#2025-10-31|1771.39
#2025-11-03|1786.72
#2025-11-04|1787.59
#2025-11-05|1785.87
#2025-11-06|1790.71
#2025-11-07|1793.42
#2025-11-10|1804.25
#2025-11-11|1804.73
#2025-11-12|1814.24
#2025-11-13|1816.97
#2025-11-14|1810.17
#2025-11-17|1813.04
#2025-11-18|1795.94
#2025-11-19|1799.26
#2025-11-20|1810.59
#2025-11-21|1779.91
#2025-11-24|1790.68
#2025-11-25|1791.64
#2025-11-26|1806.36
#2025-11-27|1809.28
#2025-11-28|1798.11
#2025-12-01|1796.79
#2025-12-02|1793.29
#2025-12-03|1778.22
#2025-12-04|1785.34
#2025-12-05|1803.92
#2025-12-08|1790.07
#2025-12-09|1785.17
#2025-12-10|1776.43
#2025-12-11|1779.50
#2025-12-12|1795.77
#2025-12-15|1793.29
#2025-12-16|1771.92
#2025-12-17|1785.75
#2025-12-18|1794.51
#2025-12-19|1811.98
#2025-12-22|1816.22
#2025-12-23|1821.14
#2025-12-24|1818.48
#2025-12-25|1818.58
#2025-12-26|1813.24
#2025-12-29|1810.97
#2025-12-30|1814.33
#2025-12-31|1814.18
#2026-01-01|1815.13
#2026-01-02|1828.80
#2026-01-05|1827.71
#2026-01-06|1840.29
#2026-01-07|1834.81
#2026-01-08|1820.72
#2026-01-09|1809.85
#2026-01-12|1813.77
#2026-01-13|1822.29
#2026-01-14|1814.84
#2026-01-15|1820.99
#2026-01-16|1818.51
#2026-01-19|1815.71
#2026-01-20|1804.43
#2026-01-21|1780.75
#2026-01-22|1782.49
#2026-01-23|1771.30
#2026-01-26|1781.62
#2026-01-27|1800.25
#2026-01-28|1816.53
#2026-01-29|1827.84
#2026-01-30|1809.19
#2026-02-02|1786.92
#2026-02-03|1825.70
#2026-02-04|1839.07
#2026-02-05|1836.68
#2026-02-06|1830.75
#2026-02-09|1854.62
#2026-02-10|1862.66
#2026-02-11|1863.70
#2026-02-12|1864.62
#2026-02-13|1842.87
#2026-02-16|1851.50
#2026-02-17|1853.52
#2026-02-18|1859.46
#2026-02-19|1847.97
#2026-02-20|1851.42
#2026-02-23|1879.93
#2026-02-24|1859.94
#2026-02-25|1863.46
#2026-02-26|1860.76
#2026-02-27|1844.86
#2026-03-02|1803.26
#2026-03-03|1805.25
#2026-03-04|1753.71
#2026-03-05|1772.55
#2026-03-06|1755.59
#2026-03-09|1713.53
#2026-03-10|1742.63
#2026-03-11|1725.58
#2026-03-12|1715.52
#2026-03-13|1690.99
#2026-03-16|1704.94
#2026-03-17|1721.67
#2026-03-18|1729.84
#2026-03-19|1687.74
#2026-03-20|1675.46
#2026-03-23|1620.11
#2026-03-24|1653.44
#2026-03-25|1684.92
#2026-03-26|1673.32
#2026-03-27|1646.92
#2026-03-30|1614.23
#2026-03-31|1617.12
#2026-04-01|1647.71
#2026-04-02|1660.98
#2026-04-03|1659.61
#2026-04-06|1674.37