Table Data - NASDAQ Emerging Markets: Asia Banks Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Banks Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA3010N |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3010N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 157.52 |
| 2001-04-02 | 156.56 |
| 2001-04-03 | 155.19 |
| 2001-04-04 | 146.46 |
| 2001-04-05 | 145.65 |
| 2001-04-06 | 144.39 |
| 2001-04-09 | 140.78 |
| 2001-04-10 | 140.22 |
| 2001-04-11 | 143.36 |
| 2001-04-12 | 143.60 |
| 2001-04-13 | . |
| 2001-04-16 | 143.58 |
| 2001-04-17 | 143.62 |
| 2001-04-18 | 145.31 |
| 2001-04-19 | 147.79 |
| 2001-04-20 | 145.93 |
| 2001-04-23 | 145.66 |
| 2001-04-24 | 146.01 |
| 2001-04-25 | 146.51 |
| 2001-04-26 | 146.27 |
| 2001-04-27 | 146.53 |
| 2001-04-30 | 147.38 |
| 2001-05-01 | 147.43 |
| 2001-05-02 | 151.45 |
| 2001-05-03 | 152.64 |
| 2001-05-04 | 150.62 |
| 2001-05-07 | 151.31 |
| 2001-05-08 | 149.83 |
| 2001-05-09 | 151.46 |
| 2001-05-10 | 151.74 |
| 2001-05-11 | 150.86 |
| 2001-05-14 | 149.60 |
| 2001-05-15 | 150.19 |
| 2001-05-16 | 149.88 |
| 2001-05-17 | 152.07 |
| 2001-05-18 | 151.41 |
| 2001-05-21 | 150.34 |
| 2001-05-22 | 151.43 |
| 2001-05-23 | 152.84 |
| 2001-05-24 | 152.53 |
| 2001-05-25 | 152.69 |
| 2001-05-28 | . |
| 2001-05-29 | 152.71 |
| 2001-05-30 | 152.03 |
| 2001-05-31 | 151.53 |
| 2001-06-01 | 150.94 |
| 2001-06-04 | 150.76 |
| 2001-06-05 | 149.00 |
| 2001-06-06 | 148.86 |
| 2001-06-07 | 149.74 |
| 2001-06-08 | 152.83 |
| 2001-06-11 | 153.68 |
| 2001-06-12 | 155.74 |
| 2001-06-13 | 159.46 |
| 2001-06-14 | 159.38 |
| 2001-06-15 | 157.81 |
| 2001-06-18 | 154.47 |
| 2001-06-19 | 155.84 |
| 2001-06-20 | 154.80 |
| 2001-06-21 | 154.43 |
| 2001-06-22 | 153.99 |
| 2001-06-25 | 154.03 |
| 2001-06-26 | 154.24 |
| 2001-06-27 | 154.59 |
| 2001-06-28 | 154.40 |
| 2001-06-29 | 154.94 |
| 2001-07-02 | 153.91 |
| 2001-07-03 | 153.97 |
| 2001-07-04 | . |
| 2001-07-05 | 155.36 |
| 2001-07-06 | 156.78 |
| 2001-07-09 | 156.07 |
| 2001-07-10 | 155.44 |
| 2001-07-11 | 151.70 |
| 2001-07-12 | 150.50 |
| 2001-07-13 | 150.17 |
| 2001-07-16 | 151.44 |
| 2001-07-17 | 152.63 |
| 2001-07-18 | 152.98 |
| 2001-07-19 | 153.96 |
| 2001-07-20 | 153.02 |
| 2001-07-23 | 150.65 |
| 2001-07-24 | 149.74 |
| 2001-07-25 | 150.08 |
| 2001-07-26 | 152.02 |
| 2001-07-27 | 152.25 |
| 2001-07-30 | 153.71 |
| 2001-07-31 | 153.13 |
| 2001-08-01 | 155.54 |
| 2001-08-02 | 156.98 |
| 2001-08-03 | 158.96 |
| 2001-08-06 | 156.99 |
| 2001-08-07 | 158.19 |
| 2001-08-08 | 158.71 |
| 2001-08-09 | 155.88 |
| 2001-08-10 | 156.24 |
| 2001-08-13 | 158.02 |
| 2001-08-14 | 160.14 |
| 2001-08-15 | 160.94 |
| 2001-08-16 | 162.40 |
| 2001-08-17 | 161.98 |
| 2001-08-20 | 160.45 |
| 2001-08-21 | 158.64 |
| 2001-08-22 | 159.41 |
| 2001-08-23 | 160.12 |
| 2001-08-24 | 163.91 |
| 2001-08-27 | 167.55 |
| 2001-08-28 | 166.19 |
| 2001-08-29 | 166.85 |
| 2001-08-30 | 165.44 |
| 2001-08-31 | 165.11 |
| 2001-09-03 | . |
| 2001-09-04 | 164.83 |
| 2001-09-05 | 163.94 |
| 2001-09-06 | 164.75 |
| 2001-09-07 | 165.02 |
| 2001-09-10 | 163.41 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 142.53 |
| 2001-09-18 | 143.92 |
| 2001-09-19 | 147.30 |
| 2001-09-20 | 145.67 |
| 2001-09-21 | 139.04 |
| 2001-09-24 | 138.04 |
| 2001-09-25 | 137.32 |
| 2001-09-26 | 137.32 |
| 2001-09-27 | 138.29 |
| 2001-09-28 | 139.37 |
| 2001-10-01 | 139.30 |
| 2001-10-02 | 139.39 |
| 2001-10-03 | 140.23 |
| 2001-10-04 | 142.10 |
| 2001-10-05 | 141.78 |
| 2001-10-08 | 140.04 |
| 2001-10-09 | 144.19 |
| 2001-10-10 | 142.33 |
| 2001-10-11 | 143.44 |
| 2001-10-12 | 144.22 |
| 2001-10-15 | 145.96 |
| 2001-10-16 | 147.68 |
| 2001-10-17 | 149.46 |
| 2001-10-18 | 149.35 |
| 2001-10-19 | 149.03 |
| 2001-10-22 | 147.70 |
| 2001-10-23 | 147.34 |
| 2001-10-24 | 149.61 |
| 2001-10-25 | 151.41 |
| 2001-10-26 | 150.75 |
| 2001-10-29 | 150.12 |
| 2001-10-30 | 148.27 |
| 2001-10-31 | 148.43 |
| 2001-11-01 | 147.43 |
| 2001-11-02 | 147.36 |
| 2001-11-05 | 147.71 |
| 2001-11-06 | 148.59 |
| 2001-11-07 | 148.75 |
| 2001-11-08 | 150.74 |
| 2001-11-09 | 160.19 |
| 2001-11-12 | 160.83 |
| 2001-11-13 | 160.55 |
| 2001-11-14 | 161.10 |
| 2001-11-15 | 166.43 |
| 2001-11-16 | 170.11 |
| 2001-11-19 | 170.11 |
| 2001-11-20 | 169.54 |
| 2001-11-21 | 172.48 |
| 2001-11-22 | . |
| 2001-11-23 | 176.69 |
| 2001-11-26 | 183.86 |
| 2001-11-27 | 180.18 |
| 2001-11-28 | 175.40 |
| 2001-11-29 | 177.32 |
| 2001-11-30 | 180.67 |
| 2001-12-03 | 181.54 |
| 2001-12-04 | 181.45 |
| 2001-12-05 | 184.47 |
| 2001-12-06 | 182.36 |
| 2001-12-07 | 183.06 |
| 2001-12-10 | 181.12 |
| 2001-12-11 | 180.33 |
| 2001-12-12 | 182.25 |
| 2001-12-13 | 182.25 |
| 2001-12-14 | 181.53 |
| 2001-12-17 | 180.46 |
| 2001-12-18 | 180.33 |
| 2001-12-19 | 181.33 |
| 2001-12-20 | 183.63 |
| 2001-12-21 | 181.48 |
| 2001-12-24 | 181.99 |
| 2001-12-25 | . |
| 2001-12-26 | 184.01 |
| 2001-12-27 | 187.69 |
| 2001-12-28 | 190.56 |
| 2001-12-31 | 191.42 |
| 2002-01-01 | . |
| 2002-01-02 | 194.35 |
| 2002-01-03 | 198.98 |
| 2002-01-04 | 205.55 |
| 2002-01-07 | 209.69 |
| 2002-01-08 | 203.57 |
| 2002-01-09 | 207.58 |
| 2002-01-10 | 203.80 |
| 2002-01-11 | 202.55 |
| 2002-01-14 | 202.66 |
| 2002-01-15 | 198.82 |
| 2002-01-16 | 200.68 |
| 2002-01-17 | 200.62 |
| 2002-01-18 | 201.33 |
| 2002-01-21 | . |
| 2002-01-22 | 202.89 |
| 2002-01-23 | 204.77 |
| 2002-01-24 | 208.83 |
| 2002-01-25 | 215.59 |
| 2002-01-28 | 217.22 |
| 2002-01-29 | 215.61 |
| 2002-01-30 | 212.76 |
| 2002-01-31 | 213.06 |
| 2002-02-01 | 211.52 |
| 2002-02-04 | 212.00 |
| 2002-02-05 | 213.25 |
| 2002-02-06 | 212.20 |
| 2002-02-07 | 209.41 |
| 2002-02-08 | 212.61 |
| 2002-02-11 | 213.33 |
| 2002-02-12 | 212.62 |
| 2002-02-13 | 213.77 |
| 2002-02-14 | 224.12 |
| 2002-02-15 | 224.28 |
| 2002-02-18 | . |
| 2002-02-19 | 220.51 |
| 2002-02-20 | 217.66 |
| 2002-02-21 | 215.67 |
| 2002-02-22 | 212.38 |
| 2002-02-25 | 211.53 |
| 2002-02-26 | 211.81 |
| 2002-02-27 | 215.63 |
| 2002-02-28 | 217.38 |
| 2002-03-01 | 219.29 |
| 2002-03-04 | 220.75 |
| 2002-03-05 | 221.53 |
| 2002-03-06 | 221.01 |
| 2002-03-07 | 220.00 |
| 2002-03-08 | 220.09 |
| 2002-03-11 | 219.74 |
| 2002-03-12 | 220.17 |
| 2002-03-13 | 221.45 |
| 2002-03-14 | 223.01 |
| 2002-03-15 | 223.17 |
| 2002-03-18 | 224.25 |
| 2002-03-19 | 226.78 |
| 2002-03-20 | 227.21 |
| 2002-03-21 | 225.12 |
| 2002-03-22 | 225.59 |
| 2002-03-25 | 221.59 |
| 2002-03-26 | 220.17 |
| 2002-03-27 | 221.78 |
| 2002-03-28 | 220.60 |
| 2002-03-29 | . |
| 2002-04-01 | 218.18 |
| 2002-04-02 | 218.07 |
| 2002-04-03 | 220.86 |
| 2002-04-04 | 224.98 |
| 2002-04-05 | 226.72 |
| 2002-04-08 | 227.13 |
| 2002-04-09 | 225.76 |
| 2002-04-10 | 226.12 |
| 2002-04-11 | 228.47 |
| 2002-04-12 | 231.03 |
| 2002-04-15 | 232.47 |
| 2002-04-16 | 231.40 |
| 2002-04-17 | 236.57 |
| 2002-04-18 | 239.43 |
| 2002-04-19 | 243.23 |
| 2002-04-22 | 245.03 |
| 2002-04-23 | 244.05 |
| 2002-04-24 | 242.97 |
| 2002-04-25 | 236.18 |
| 2002-04-26 | 235.50 |
| 2002-04-29 | 232.06 |
| 2002-04-30 | 231.94 |
| 2002-05-01 | 232.04 |
| 2002-05-02 | 236.63 |
| 2002-05-03 | 241.31 |
| 2002-05-06 | 238.67 |
| 2002-05-07 | 236.88 |
| 2002-05-08 | 240.15 |
| 2002-05-09 | 239.47 |
| 2002-05-10 | 240.66 |
| 2002-05-13 | 239.70 |
| 2002-05-14 | 238.99 |
| 2002-05-15 | 243.02 |
| 2002-05-16 | 242.68 |
| 2002-05-17 | 243.29 |
| 2002-05-20 | 242.33 |
| 2002-05-21 | 239.51 |
| 2002-05-22 | 246.23 |
| 2002-05-23 | 244.68 |
| 2002-05-24 | 246.26 |
| 2002-05-27 | . |
| 2002-05-28 | 248.00 |
| 2002-05-29 | 247.87 |
| 2002-05-30 | 247.45 |
| 2002-05-31 | 243.67 |
| 2002-06-03 | 245.11 |
| 2002-06-04 | 245.30 |
| 2002-06-05 | 242.64 |
| 2002-06-06 | 244.62 |
| 2002-06-07 | 244.62 |
| 2002-06-10 | 246.78 |
| 2002-06-11 | 244.72 |
| 2002-06-12 | 246.72 |
| 2002-06-13 | 247.90 |
| 2002-06-14 | 247.07 |
| 2002-06-17 | 245.75 |
| 2002-06-18 | 244.95 |
| 2002-06-19 | 241.06 |
| 2002-06-20 | 242.08 |
| 2002-06-21 | 240.48 |
| 2002-06-24 | 239.57 |
| 2002-06-25 | 237.41 |
| 2002-06-26 | 229.92 |
| 2002-06-27 | 231.15 |
| 2002-06-28 | 235.34 |
| 2002-07-01 | 234.46 |
| 2002-07-02 | 237.48 |
| 2002-07-03 | 238.60 |
| 2002-07-04 | . |
| 2002-07-05 | 242.63 |
| 2002-07-08 | 241.16 |
| 2002-07-09 | 246.76 |
| 2002-07-10 | 247.47 |
| 2002-07-11 | 241.73 |
| 2002-07-12 | 244.84 |
| 2002-07-15 | 242.81 |
| 2002-07-16 | 240.86 |
| 2002-07-17 | 240.85 |
| 2002-07-18 | 241.12 |
| 2002-07-19 | 239.74 |
| 2002-07-22 | 234.54 |
| 2002-07-23 | 236.61 |
| 2002-07-24 | 230.12 |
| 2002-07-25 | 230.18 |
| 2002-07-26 | 224.19 |
| 2002-07-29 | 223.50 |
| 2002-07-30 | 229.29 |
| 2002-07-31 | 227.83 |
| 2002-08-01 | 227.91 |
| 2002-08-02 | 224.87 |
| 2002-08-05 | 218.32 |
| 2002-08-06 | 220.86 |
| 2002-08-07 | 220.91 |
| 2002-08-08 | 219.64 |
| 2002-08-09 | 223.18 |
| 2002-08-12 | 225.15 |
| 2002-08-13 | 227.62 |
| 2002-08-14 | 228.18 |
| 2002-08-15 | 228.66 |
| 2002-08-16 | 229.70 |
| 2002-08-19 | 226.55 |
| 2002-08-20 | 228.75 |
| 2002-08-21 | 230.35 |
| 2002-08-22 | 230.08 |
| 2002-08-23 | 230.07 |
| 2002-08-26 | 230.04 |
| 2002-08-27 | 228.75 |
| 2002-08-28 | 227.43 |
| 2002-08-29 | 225.56 |
| 2002-08-30 | 227.05 |
| 2002-09-02 | . |
| 2002-09-03 | 224.72 |
| 2002-09-04 | 221.07 |
| 2002-09-05 | 220.01 |
| 2002-09-06 | 215.73 |
| 2002-09-09 | 212.94 |
| 2002-09-10 | 216.52 |
| 2002-09-11 | 218.59 |
| 2002-09-12 | 221.32 |
| 2002-09-13 | 215.33 |
| 2002-09-16 | 207.64 |
| 2002-09-17 | 211.66 |
| 2002-09-18 | 206.80 |
| 2002-09-19 | 207.22 |
| 2002-09-20 | 206.06 |
| 2002-09-23 | 200.52 |
| 2002-09-24 | 196.84 |
| 2002-09-25 | 194.78 |
| 2002-09-26 | 194.75 |
| 2002-09-27 | 195.68 |
| 2002-09-30 | 191.35 |
| 2002-10-01 | 193.42 |
| 2002-10-02 | 193.29 |
| 2002-10-03 | 193.09 |
| 2002-10-04 | 190.59 |
| 2002-10-07 | 184.96 |
| 2002-10-08 | 184.53 |
| 2002-10-09 | 182.74 |
| 2002-10-10 | 175.55 |
| 2002-10-11 | 177.72 |
| 2002-10-14 | 182.48 |
| 2002-10-15 | 183.39 |
| 2002-10-16 | 188.45 |
| 2002-10-17 | 190.99 |
| 2002-10-18 | 195.31 |
| 2002-10-21 | 191.34 |
| 2002-10-22 | 187.64 |
| 2002-10-23 | 189.98 |
| 2002-10-24 | 189.13 |
| 2002-10-25 | 187.98 |
| 2002-10-28 | 192.61 |
| 2002-10-29 | 193.13 |
| 2002-10-30 | 190.08 |
| 2002-10-31 | 190.15 |
| 2002-11-01 | 186.88 |
| 2002-11-04 | 189.46 |
| 2002-11-05 | 188.76 |
| 2002-11-06 | 192.89 |
| 2002-11-07 | 194.32 |
| 2002-11-08 | 193.37 |
| 2002-11-11 | 189.57 |
| 2002-11-12 | 187.20 |
| 2002-11-13 | 186.40 |
| 2002-11-14 | 185.81 |
| 2002-11-15 | 189.43 |
| 2002-11-18 | 188.56 |
| 2002-11-19 | 186.87 |
| 2002-11-20 | 187.46 |
| 2002-11-21 | 188.92 |
| 2002-11-22 | 190.24 |
| 2002-11-25 | 191.34 |
| 2002-11-26 | 190.25 |
| 2002-11-27 | 189.95 |
| 2002-11-28 | . |
| 2002-11-29 | 195.75 |
| 2002-12-02 | 195.10 |
| 2002-12-03 | 195.47 |
| 2002-12-04 | 193.91 |
| 2002-12-05 | 194.24 |
| 2002-12-06 | 193.57 |
| 2002-12-09 | 196.14 |
| 2002-12-10 | 194.10 |
| 2002-12-11 | 194.51 |
| 2002-12-12 | 198.46 |
| 2002-12-13 | 198.45 |
| 2002-12-16 | 196.57 |
| 2002-12-17 | 199.94 |
| 2002-12-18 | 200.59 |
| 2002-12-19 | 200.60 |
| 2002-12-20 | 201.36 |
| 2002-12-23 | 199.31 |
| 2002-12-24 | 198.12 |
| 2002-12-25 | . |
| 2002-12-26 | 198.78 |
| 2002-12-27 | 198.79 |
| 2002-12-30 | 194.07 |
| 2002-12-31 | 193.08 |
| 2003-01-01 | . |
| 2003-01-02 | 192.73 |
| 2003-01-03 | 196.68 |
| 2003-01-06 | 198.62 |
| 2003-01-07 | 195.01 |
| 2003-01-08 | 194.28 |
| 2003-01-09 | 191.94 |
| 2003-01-10 | 192.28 |
| 2003-01-13 | 196.74 |
| 2003-01-14 | 203.41 |
| 2003-01-15 | 202.67 |
| 2003-01-16 | 202.99 |
| 2003-01-17 | 201.56 |
| 2003-01-20 | . |
| 2003-01-21 | 204.10 |
| 2003-01-22 | 205.13 |
| 2003-01-23 | 207.88 |
| 2003-01-24 | 205.69 |
| 2003-01-27 | 201.99 |
| 2003-01-28 | 204.54 |
| 2003-01-29 | 202.37 |
| 2003-01-30 | 202.90 |
| 2003-01-31 | 203.21 |
| 2003-02-03 | 203.03 |
| 2003-02-04 | 203.54 |
| 2003-02-05 | 203.32 |
| 2003-02-06 | 203.34 |
| 2003-02-07 | 200.44 |
| 2003-02-10 | 198.70 |
| 2003-02-11 | 197.51 |
| 2003-02-12 | 199.71 |
| 2003-02-13 | 196.71 |
| 2003-02-14 | 195.60 |
| 2003-02-17 | . |
| 2003-02-18 | 200.67 |
| 2003-02-19 | 200.35 |
| 2003-02-20 | 199.80 |
| 2003-02-21 | 198.24 |
| 2003-02-24 | 201.18 |
| 2003-02-25 | 198.25 |
| 2003-02-26 | 196.73 |
| 2003-02-27 | 195.09 |
| 2003-02-28 | 192.51 |
| 2003-03-03 | 195.41 |
| 2003-03-04 | 192.95 |
| 2003-03-05 | 190.92 |
| 2003-03-06 | 189.59 |
| 2003-03-07 | 185.72 |
| 2003-03-10 | 182.70 |
| 2003-03-11 | 179.69 |
| 2003-03-12 | 173.82 |
| 2003-03-13 | 171.73 |
| 2003-03-14 | 174.75 |
| 2003-03-17 | 169.29 |
| 2003-03-18 | 173.41 |
| 2003-03-19 | 174.69 |
| 2003-03-20 | 182.32 |
| 2003-03-21 | 182.82 |
| 2003-03-24 | 179.96 |
| 2003-03-25 | 177.90 |
| 2003-03-26 | 178.27 |
| 2003-03-27 | 177.23 |
| 2003-03-28 | 175.70 |
| 2003-03-31 | 171.56 |
| 2003-04-01 | 171.93 |
| 2003-04-02 | 172.22 |
| 2003-04-03 | 172.31 |
| 2003-04-04 | 178.32 |
| 2003-04-07 | 182.15 |
| 2003-04-08 | 181.35 |
| 2003-04-09 | 178.40 |
| 2003-04-10 | 180.63 |
| 2003-04-11 | 183.21 |
| 2003-04-14 | 184.20 |
| 2003-04-15 | 187.52 |
| 2003-04-16 | 189.16 |
| 2003-04-17 | 187.01 |
| 2003-04-18 | . |
| 2003-04-21 | 187.70 |
| 2003-04-22 | 183.53 |
| 2003-04-23 | 181.21 |
| 2003-04-24 | 179.60 |
| 2003-04-25 | 175.13 |
| 2003-04-28 | 174.95 |
| 2003-04-29 | 180.89 |
| 2003-04-30 | 182.13 |
| 2003-05-01 | 182.15 |
| 2003-05-02 | 180.82 |
| 2003-05-05 | 182.33 |
| 2003-05-06 | 182.52 |
| 2003-05-07 | 184.93 |
| 2003-05-08 | 184.73 |
| 2003-05-09 | 185.94 |
| 2003-05-12 | 188.20 |
| 2003-05-13 | 186.99 |
| 2003-05-14 | 186.19 |
| 2003-05-15 | 186.73 |
| 2003-05-16 | 185.16 |
| 2003-05-19 | 183.42 |
| 2003-05-20 | 183.70 |
| 2003-05-21 | 184.99 |
| 2003-05-22 | 183.99 |
| 2003-05-23 | 187.12 |
| 2003-05-26 | . |
| 2003-05-27 | 188.65 |
| 2003-05-28 | 194.64 |
| 2003-05-29 | 196.85 |
| 2003-05-30 | 199.21 |
| 2003-06-02 | 202.80 |
| 2003-06-03 | 202.73 |
| 2003-06-04 | 204.12 |
| 2003-06-05 | 204.19 |
| 2003-06-06 | 203.72 |
| 2003-06-09 | 204.41 |
| 2003-06-10 | 204.24 |
| 2003-06-11 | 205.70 |
| 2003-06-12 | 207.38 |
| 2003-06-13 | 208.47 |
| 2003-06-16 | 208.03 |
| 2003-06-17 | 212.84 |
| 2003-06-18 | 211.63 |
| 2003-06-19 | 211.94 |
| 2003-06-20 | 213.49 |
| 2003-06-23 | 211.16 |
| 2003-06-24 | 206.71 |
| 2003-06-25 | 208.38 |
| 2003-06-26 | 207.58 |
| 2003-06-27 | 208.12 |
| 2003-06-30 | 207.05 |
| 2003-07-01 | 207.96 |
| 2003-07-02 | 211.42 |
| 2003-07-03 | 217.75 |
| 2003-07-04 | . |
| 2003-07-07 | 223.51 |
| 2003-07-08 | 225.69 |
| 2003-07-09 | 226.25 |
| 2003-07-10 | 224.39 |
| 2003-07-11 | 224.80 |
| 2003-07-14 | 230.32 |
| 2003-07-15 | 230.11 |
| 2003-07-16 | 230.82 |
| 2003-07-17 | 227.83 |
| 2003-07-18 | 224.86 |
| 2003-07-21 | 222.58 |
| 2003-07-22 | 221.29 |
| 2003-07-23 | 221.02 |
| 2003-07-24 | 223.38 |
| 2003-07-25 | 225.89 |
| 2003-07-28 | 226.06 |
| 2003-07-29 | 225.66 |
| 2003-07-30 | 223.46 |
| 2003-07-31 | 222.58 |
| 2003-08-01 | 224.76 |
| 2003-08-04 | 222.39 |
| 2003-08-05 | 220.31 |
| 2003-08-06 | 217.28 |
| 2003-08-07 | 220.96 |
| 2003-08-08 | 220.88 |
| 2003-08-11 | 221.69 |
| 2003-08-12 | 221.18 |
| 2003-08-13 | 224.98 |
| 2003-08-14 | 226.85 |
| 2003-08-15 | 227.15 |
| 2003-08-18 | 230.19 |
| 2003-08-19 | 232.33 |
| 2003-08-20 | 233.29 |
| 2003-08-21 | 241.59 |
| 2003-08-22 | 244.61 |
| 2003-08-25 | 244.49 |
| 2003-08-26 | 243.87 |
| 2003-08-27 | 244.55 |
| 2003-08-28 | 244.27 |
| 2003-08-29 | 247.78 |
| 2003-09-01 | . |
| 2003-09-02 | 250.52 |
| 2003-09-03 | 252.82 |
| 2003-09-04 | 252.30 |
| 2003-09-05 | 250.88 |
| 2003-09-08 | 250.29 |
| 2003-09-09 | 249.32 |
| 2003-09-10 | 249.00 |
| 2003-09-11 | 250.01 |
| 2003-09-12 | 249.13 |
| 2003-09-15 | 249.26 |
| 2003-09-16 | 249.76 |
| 2003-09-17 | 249.55 |
| 2003-09-18 | 245.61 |
| 2003-09-19 | 246.27 |
| 2003-09-22 | 244.19 |
| 2003-09-23 | 247.41 |
| 2003-09-24 | 250.62 |
| 2003-09-25 | 249.48 |
| 2003-09-26 | 247.87 |
| 2003-09-29 | 245.42 |
| 2003-09-30 | 245.44 |
| 2003-10-01 | 244.27 |
| 2003-10-02 | 246.91 |
| 2003-10-03 | 248.59 |
| 2003-10-06 | 249.48 |
| 2003-10-07 | 251.65 |
| 2003-10-08 | 255.26 |
| 2003-10-09 | 264.24 |
| 2003-10-10 | 271.11 |
| 2003-10-13 | 270.18 |
| 2003-10-14 | 265.74 |
| 2003-10-15 | 265.35 |
| 2003-10-16 | 267.42 |
| 2003-10-17 | 265.03 |
| 2003-10-20 | 266.59 |
| 2003-10-21 | 267.12 |
| 2003-10-22 | 266.16 |
| 2003-10-23 | 260.76 |
| 2003-10-24 | 261.92 |
| 2003-10-27 | 262.40 |
| 2003-10-28 | 265.04 |
| 2003-10-29 | 268.50 |
| 2003-10-30 | 270.02 |
| 2003-10-31 | 271.68 |
| 2003-11-03 | 274.52 |
| 2003-11-04 | 277.55 |
| 2003-11-05 | 279.70 |
| 2003-11-06 | 274.83 |
| 2003-11-07 | 277.56 |
| 2003-11-10 | 275.62 |
| 2003-11-11 | 272.42 |
| 2003-11-12 | 273.71 |
| 2003-11-13 | 278.50 |
| 2003-11-14 | 277.02 |
| 2003-11-17 | 271.33 |
| 2003-11-18 | 272.74 |
| 2003-11-19 | 263.56 |
| 2003-11-20 | 260.28 |
| 2003-11-21 | 260.72 |
| 2003-11-24 | 257.66 |
| 2003-11-25 | 261.78 |
| 2003-11-26 | 266.24 |
| 2003-11-27 | . |
| 2003-11-28 | 269.19 |
| 2003-12-01 | 271.78 |
| 2003-12-02 | 272.66 |
| 2003-12-03 | 275.08 |
| 2003-12-04 | 274.42 |
| 2003-12-05 | 270.25 |
| 2003-12-08 | 268.84 |
| 2003-12-09 | 271.22 |
| 2003-12-10 | 272.15 |
| 2003-12-11 | 274.45 |
| 2003-12-12 | 278.18 |
| 2003-12-15 | 282.27 |
| 2003-12-16 | 274.10 |
| 2003-12-17 | 272.71 |
| 2003-12-18 | 274.12 |
| 2003-12-19 | 277.49 |
| 2003-12-22 | 280.43 |
| 2003-12-23 | 279.83 |
| 2003-12-24 | 282.16 |
| 2003-12-25 | . |
| 2003-12-26 | 284.26 |
| 2003-12-29 | 290.35 |
| 2003-12-30 | 292.45 |
| 2003-12-31 | 293.86 |
| 2004-01-01 | . |
| 2004-01-02 | 297.83 |
| 2004-01-05 | 299.94 |
| 2004-01-06 | 297.23 |
| 2004-01-07 | 299.64 |
| 2004-01-08 | 301.99 |
| 2004-01-09 | 306.78 |
| 2004-01-12 | 312.52 |
| 2004-01-13 | 309.67 |
| 2004-01-14 | 311.01 |
| 2004-01-15 | 307.30 |
| 2004-01-16 | 306.43 |
| 2004-01-19 | . |
| 2004-01-20 | 308.77 |
| 2004-01-21 | 307.47 |
| 2004-01-22 | 306.66 |
| 2004-01-23 | 308.20 |
| 2004-01-26 | 306.45 |
| 2004-01-27 | 308.61 |
| 2004-01-28 | 306.14 |
| 2004-01-29 | 302.98 |
| 2004-01-30 | 303.10 |
| 2004-02-02 | 301.16 |
| 2004-02-03 | 300.21 |
| 2004-02-04 | 299.69 |
| 2004-02-05 | 302.35 |
| 2004-02-06 | 302.52 |
| 2004-02-09 | 311.64 |
| 2004-02-10 | 314.34 |
| 2004-02-11 | 315.47 |
| 2004-02-12 | 318.17 |
| 2004-02-13 | 321.93 |
| 2004-02-16 | . |
| 2004-02-17 | 325.47 |
| 2004-02-18 | 324.34 |
| 2004-02-19 | 325.06 |
| 2004-02-20 | 325.23 |
| 2004-02-23 | 319.84 |
| 2004-02-24 | 321.99 |
| 2004-02-25 | 322.24 |
| 2004-02-26 | 321.32 |
| 2004-02-27 | 322.86 |
| 2004-03-01 | 324.39 |
| 2004-03-02 | 324.57 |
| 2004-03-03 | 322.12 |
| 2004-03-04 | 326.86 |
| 2004-03-05 | 327.89 |
| 2004-03-08 | 329.62 |
| 2004-03-09 | 328.30 |
| 2004-03-10 | 320.25 |
| 2004-03-11 | 317.63 |
| 2004-03-12 | 313.56 |
| 2004-03-15 | 312.16 |
| 2004-03-16 | 309.36 |
| 2004-03-17 | 315.90 |
| 2004-03-18 | 320.07 |
| 2004-03-19 | 320.93 |
| 2004-03-22 | 315.46 |
| 2004-03-23 | 314.30 |
| 2004-03-24 | 315.67 |
| 2004-03-25 | 313.20 |
| 2004-03-26 | 316.75 |
| 2004-03-29 | 318.11 |
| 2004-03-30 | 319.60 |
| 2004-03-31 | 321.35 |
| 2004-04-01 | 321.84 |
| 2004-04-02 | 326.35 |
| 2004-04-05 | 326.64 |
| 2004-04-06 | 329.30 |
| 2004-04-07 | 328.09 |
| 2004-04-08 | 329.19 |
| 2004-04-09 | . |
| 2004-04-12 | 330.38 |
| 2004-04-13 | 330.13 |
| 2004-04-14 | 326.08 |
| 2004-04-15 | 325.20 |
| 2004-04-16 | 323.73 |
| 2004-04-19 | 322.90 |
| 2004-04-20 | 327.79 |
| 2004-04-21 | 330.23 |
| 2004-04-22 | 329.74 |
| 2004-04-23 | 334.24 |
| 2004-04-26 | 330.01 |
| 2004-04-27 | 328.19 |
| 2004-04-28 | 324.93 |
| 2004-04-29 | 316.23 |
| 2004-04-30 | 310.25 |
| 2004-05-03 | 311.78 |
| 2004-05-04 | 313.48 |
| 2004-05-05 | 312.75 |
| 2004-05-06 | 308.94 |
| 2004-05-07 | 304.85 |
| 2004-05-10 | 287.51 |
| 2004-05-11 | 287.82 |
| 2004-05-12 | 295.69 |
| 2004-05-13 | 286.81 |
| 2004-05-14 | 274.53 |
| 2004-05-17 | 257.98 |
| 2004-05-18 | 264.56 |
| 2004-05-19 | 279.34 |
| 2004-05-20 | 274.86 |
| 2004-05-21 | 279.83 |
| 2004-05-24 | 281.55 |
| 2004-05-25 | 278.32 |
| 2004-05-26 | 280.40 |
| 2004-05-27 | 284.93 |
| 2004-05-28 | 287.45 |
| 2004-05-31 | . |
| 2004-06-01 | 284.21 |
| 2004-06-02 | 281.56 |
| 2004-06-03 | 276.14 |
| 2004-06-04 | 276.97 |
| 2004-06-07 | 284.68 |
| 2004-06-08 | 284.69 |
| 2004-06-09 | 283.28 |
| 2004-06-10 | 279.58 |
| 2004-06-11 | . |
| 2004-06-14 | 269.25 |
| 2004-06-15 | 270.99 |
| 2004-06-16 | 272.62 |
| 2004-06-17 | 274.07 |
| 2004-06-18 | 268.86 |
| 2004-06-21 | 269.26 |
| 2004-06-22 | 267.83 |
| 2004-06-23 | 267.54 |
| 2004-06-24 | 273.64 |
| 2004-06-25 | 278.99 |
| 2004-06-28 | 279.93 |
| 2004-06-29 | 280.03 |
| 2004-06-30 | 280.78 |
| 2004-07-01 | 282.64 |
| 2004-07-02 | 280.68 |
| 2004-07-05 | . |
| 2004-07-06 | 285.55 |
| 2004-07-07 | 286.62 |
| 2004-07-08 | 282.33 |
| 2004-07-09 | 283.24 |
| 2004-07-12 | 282.36 |
| 2004-07-13 | 281.99 |
| 2004-07-14 | 278.17 |
| 2004-07-15 | 275.22 |
| 2004-07-16 | 276.30 |
| 2004-07-19 | 277.95 |
| 2004-07-20 | 274.94 |
| 2004-07-21 | 279.36 |
| 2004-07-22 | 278.45 |
| 2004-07-23 | 276.55 |
| 2004-07-26 | 275.13 |
| 2004-07-27 | 274.14 |
| 2004-07-28 | 275.59 |
| 2004-07-29 | 272.49 |
| 2004-07-30 | 274.74 |
| 2004-08-02 | 274.09 |
| 2004-08-03 | 274.95 |
| 2004-08-04 | 273.94 |
| 2004-08-05 | 277.66 |
| 2004-08-06 | 274.23 |
| 2004-08-09 | 276.41 |
| 2004-08-10 | 279.42 |
| 2004-08-11 | 280.34 |
| 2004-08-12 | 281.19 |
| 2004-08-13 | 280.55 |
| 2004-08-16 | 279.29 |
| 2004-08-17 | 279.88 |
| 2004-08-18 | 280.32 |
| 2004-08-19 | 283.42 |
| 2004-08-20 | 283.20 |
| 2004-08-23 | 282.03 |
| 2004-08-24 | 280.62 |
| 2004-08-25 | 284.44 |
| 2004-08-26 | 288.51 |
| 2004-08-27 | 287.85 |
| 2004-08-30 | 286.92 |
| 2004-08-31 | 286.54 |
| 2004-09-01 | 292.70 |
| 2004-09-02 | 297.76 |
| 2004-09-03 | 297.92 |
| 2004-09-06 | . |
| 2004-09-07 | 297.40 |
| 2004-09-08 | 297.41 |
| 2004-09-09 | 297.10 |
| 2004-09-10 | 298.62 |
| 2004-09-13 | 300.28 |
| 2004-09-14 | 302.88 |
| 2004-09-15 | 301.43 |
| 2004-09-16 | 303.44 |
| 2004-09-17 | 304.10 |
| 2004-09-20 | 304.05 |
| 2004-09-21 | 306.59 |
| 2004-09-22 | 302.75 |
| 2004-09-23 | 300.91 |
| 2004-09-24 | 301.00 |
| 2004-09-27 | 298.85 |
| 2004-09-28 | 297.72 |
| 2004-09-29 | 298.17 |
| 2004-09-30 | 299.53 |
| 2004-10-01 | 303.52 |
| 2004-10-04 | 312.27 |
| 2004-10-05 | 314.54 |
| 2004-10-06 | 312.66 |
| 2004-10-07 | 314.45 |
| 2004-10-08 | 316.20 |
| 2004-10-11 | 315.26 |
| 2004-10-12 | 309.72 |
| 2004-10-13 | 309.65 |
| 2004-10-14 | 305.44 |
| 2004-10-15 | 304.81 |
| 2004-10-18 | 306.22 |
| 2004-10-19 | 309.35 |
| 2004-10-20 | 305.87 |
| 2004-10-21 | 304.67 |
| 2004-10-22 | 307.30 |
| 2004-10-25 | 303.47 |
| 2004-10-26 | 303.84 |
| 2004-10-27 | 303.99 |
| 2004-10-28 | 307.05 |
| 2004-10-29 | 310.73 |
| 2004-11-01 | 313.28 |
| 2004-11-02 | 318.02 |
| 2004-11-03 | 321.61 |
| 2004-11-04 | 319.74 |
| 2004-11-05 | 322.44 |
| 2004-11-08 | 320.16 |
| 2004-11-09 | 321.14 |
| 2004-11-10 | 325.38 |
| 2004-11-11 | 325.60 |
| 2004-11-12 | 331.14 |
| 2004-11-15 | 334.41 |
| 2004-11-16 | 333.56 |
| 2004-11-17 | 339.69 |
| 2004-11-18 | 340.41 |
| 2004-11-19 | 338.00 |
| 2004-11-22 | 334.94 |
| 2004-11-23 | 339.78 |
| 2004-11-24 | 342.13 |
| 2004-11-25 | . |
| 2004-11-26 | 340.12 |
| 2004-11-29 | 345.26 |
| 2004-11-30 | 348.32 |
| 2004-12-01 | 348.35 |
| 2004-12-02 | 354.76 |
| 2004-12-03 | 353.75 |
| 2004-12-06 | 355.88 |
| 2004-12-07 | 354.53 |
| 2004-12-08 | 349.03 |
| 2004-12-09 | 347.68 |
| 2004-12-10 | 340.74 |
| 2004-12-13 | 342.54 |
| 2004-12-14 | 344.36 |
| 2004-12-15 | 348.45 |
| 2004-12-16 | 349.61 |
| 2004-12-17 | 349.20 |
| 2004-12-20 | 350.26 |
| 2004-12-21 | 351.80 |
| 2004-12-22 | 352.85 |
| 2004-12-23 | 355.58 |
| 2004-12-24 | . |
| 2004-12-27 | 355.43 |
| 2004-12-28 | 356.85 |
| 2004-12-29 | 360.19 |
| 2004-12-30 | 361.75 |
| 2004-12-31 | 365.07 |
| 2005-01-03 | 367.00 |
| 2005-01-04 | 369.62 |
| 2005-01-05 | 365.23 |
| 2005-01-06 | 361.86 |
| 2005-01-07 | 362.58 |
| 2005-01-10 | 360.32 |
| 2005-01-11 | 363.93 |
| 2005-01-12 | 363.37 |
| 2005-01-13 | 367.68 |
| 2005-01-14 | 369.57 |
| 2005-01-17 | . |
| 2005-01-18 | 375.32 |
| 2005-01-19 | 376.34 |
| 2005-01-20 | 372.69 |
| 2005-01-21 | 372.10 |
| 2005-01-24 | 370.79 |
| 2005-01-25 | 373.14 |
| 2005-01-26 | 375.15 |
| 2005-01-27 | 375.02 |
#2005-01-28| 376.83
#2005-01-31| 378.68
#2005-02-01| 377.69
#2005-02-02| 378.33
#2005-02-03| 383.41
#2005-02-04| 383.26
#2005-02-07| 385.08
#2005-02-08| 385.09
#2005-02-09| 385.77
#2005-02-10| 384.62
#2005-02-11| 387.11
#2005-02-14| 391.61
#2005-02-15| 391.36
#2005-02-16| 389.27
#2005-02-17| 387.00
#2005-02-18| 389.43
#2005-02-21| .
#2005-02-22| 390.30
#2005-02-23| 388.27
#2005-02-24| 390.86
#2005-02-25| 392.43
#2005-02-28| 399.25
#2005-03-01| 398.24
#2005-03-02| 395.84
#2005-03-03| 397.93
#2005-03-04| 400.47
#2005-03-07| 405.55
#2005-03-08| 404.41
#2005-03-09| 405.38
#2005-03-10| 402.07
#2005-03-11| 405.64
#2005-03-14| 403.21
#2005-03-15| 398.06
#2005-03-16| 403.64
#2005-03-17| 400.53
#2005-03-18| 399.47
#2005-03-21| 398.42
#2005-03-22| 392.31
#2005-03-23| 387.49
#2005-03-24| 383.69
#2005-03-25| .
#2005-03-28| 387.02
#2005-03-29| 379.78
#2005-03-30| 377.87
#2005-03-31| 381.37
#2005-04-01| 387.91
#2005-04-04| 385.35
#2005-04-05| 384.26
#2005-04-06| 382.97
#2005-04-07| 383.21
#2005-04-08| 382.71
#2005-04-11| 381.62
#2005-04-12| 380.56
#2005-04-13| 382.19
#2005-04-14| 377.51
#2005-04-15| 374.42
#2005-04-18| 368.13
#2005-04-19| 370.53
#2005-04-20| 374.00
#2005-04-21| 373.88
#2005-04-22| 377.00
#2005-04-25| 375.35
#2005-04-26| 375.29
#2005-04-27| 370.82
#2005-04-28| 366.54
#2005-04-29| 365.49
#2005-05-02| 365.70
#2005-05-03| 366.54
#2005-05-04| 371.05
#2005-05-05| 374.44
#2005-05-06| 376.30
#2005-05-09| 375.44
#2005-05-10| 375.41
#2005-05-11| 371.92
#2005-05-12| 370.31
#2005-05-13| 370.54
#2005-05-16| 370.77
#2005-05-17| 371.39
#2005-05-18| 372.07
#2005-05-19| 375.72
#2005-05-20| 375.31
#2005-05-23| 374.53
#2005-05-24| 375.79
#2005-05-25| 372.63
#2005-05-26| 372.13
#2005-05-27| 374.92
#2005-05-30| .
#2005-05-31| 373.44
#2005-06-01| 372.90
#2005-06-02| 373.29
#2005-06-03| 375.09
#2005-06-06| 376.73
#2005-06-07| 378.67
#2005-06-08| 381.79
#2005-06-09| 382.44
#2005-06-10| 383.27
#2005-06-13| 384.34
#2005-06-14| 385.01
#2005-06-15| 388.90
#2005-06-16| 384.13
#2005-06-17| 385.34
#2005-06-20| 382.84
#2005-06-21| 384.44
#2005-06-22| 388.93
#2005-06-23| 391.41
#2005-06-24| 387.70
#2005-06-27| 384.72
#2005-06-28| 383.99
#2005-06-29| 383.45
#2005-06-30| 382.24
#2005-07-01| 385.10
#2005-07-04| .
#2005-07-05| 381.78
#2005-07-06| 382.76
#2005-07-07| 379.75
#2005-07-08| 380.76
#2005-07-11| 387.76
#2005-07-12| 394.01
#2005-07-13| 396.40
#2005-07-14| 400.31
#2005-07-15| 396.39
#2005-07-18| 396.93
#2005-07-19| 398.18
#2005-07-20| 399.92
#2005-07-21| 399.06
#2005-07-22| 406.18
#2005-07-25| 417.02
#2005-07-26| 420.34
#2005-07-27| 420.90
#2005-07-28| 424.20
#2005-07-29| 429.93
#2005-08-01| 431.73
#2005-08-02| 435.08
#2005-08-03| 434.57
#2005-08-04| 431.11
#2005-08-05| 425.68
#2005-08-08| 422.42
#2005-08-09| 426.50
#2005-08-10| 431.78
#2005-08-11| 434.08
#2005-08-12| 434.06
#2005-08-15| 432.64
#2005-08-16| 427.84
#2005-08-17| 427.35
#2005-08-18| 421.32
#2005-08-19| 418.97
#2005-08-22| 426.06
#2005-08-23| 422.76
#2005-08-24| 415.83
#2005-08-25| 416.66
#2005-08-26| 414.45
#2005-08-29| 406.22
#2005-08-30| 409.83
#2005-08-31| 412.19
#2005-09-01| 420.83
#2005-09-02| 422.88
#2005-09-05| .
#2005-09-06| 423.98
#2005-09-07| 428.90
#2005-09-08| 430.25
#2005-09-09| 433.02
#2005-09-12| 437.00
#2005-09-13| 437.37
#2005-09-14| 440.48
#2005-09-15| 440.28
#2005-09-16| 440.87
#2005-09-19| 442.76
#2005-09-20| 450.94
#2005-09-21| 450.90
#2005-09-22| 449.98
#2005-09-23| 443.24
#2005-09-26| 449.19
#2005-09-27| 453.44
#2005-09-28| 458.70
#2005-09-29| 460.53
#2005-09-30| 454.93
#2005-10-03| 452.64
#2005-10-04| 460.82
#2005-10-05| 454.24
#2005-10-06| 443.97
#2005-10-07| 441.57
#2005-10-10| 448.74
#2005-10-11| 456.42
#2005-10-12| 449.33
#2005-10-13| 440.24
#2005-10-14| 437.69
#2005-10-17| 431.51
#2005-10-18| 435.54
#2005-10-19| 427.33
#2005-10-20| 426.75
#2005-10-21| 432.07
#2005-10-24| 429.45
#2005-10-25| 431.38
#2005-10-26| 434.26
#2005-10-27| 430.02
#2005-10-28| 421.36
#2005-10-31| 429.20
#2005-11-01| 442.90
#2005-11-02| 447.09
#2005-11-03| 446.50
#2005-11-04| 443.47
#2005-11-07| 442.62
#2005-11-08| 448.63
#2005-11-09| 450.28
#2005-11-10| 448.81
#2005-11-11| 457.21
#2005-11-14| 458.23
#2005-11-15| 457.00
#2005-11-16| 461.84
#2005-11-17| 463.87
#2005-11-18| 466.21
#2005-11-21| 461.36
#2005-11-22| 453.99
#2005-11-23| 463.80
#2005-11-24| .
#2005-11-25| 467.96
#2005-11-28| 468.17
#2005-11-29| 463.83
#2005-11-30| 467.57
#2005-12-01| 463.47
#2005-12-02| 463.57
#2005-12-05| 463.98
#2005-12-06| 468.51
#2005-12-07| 477.23
#2005-12-08| 477.37
#2005-12-09| 476.69
#2005-12-12| 487.53
#2005-12-13| 488.82
#2005-12-14| 493.93
#2005-12-15| 494.92
#2005-12-16| 494.96
#2005-12-19| 501.44
#2005-12-20| 497.85
#2005-12-21| 499.96
#2005-12-22| 497.43
#2005-12-23| 497.94
#2005-12-26| .
#2005-12-27| 501.98
#2005-12-28| 502.84
#2005-12-29| 505.20
#2005-12-30| 506.33
#2006-01-02| .
#2006-01-03| 510.20
#2006-01-04| 519.26
#2006-01-05| 523.77
#2006-01-06| 529.40
#2006-01-09| 531.51
#2006-01-10| 525.43
#2006-01-11| 522.25
#2006-01-12| 523.27
#2006-01-13| 524.58
#2006-01-16| .
#2006-01-17| 510.82
#2006-01-18| 498.68
#2006-01-19| 505.96
#2006-01-20| 502.08
#2006-01-23| 500.51
#2006-01-24| 510.18
#2006-01-25| 520.76
#2006-01-26| 521.73
#2006-01-27| 531.96
#2006-01-30| 529.80
#2006-01-31| 532.76
#2006-02-01| 528.51
#2006-02-02| 521.65
#2006-02-03| 514.15
#2006-02-06| 521.25
#2006-02-07| 519.56
#2006-02-08| 512.32
#2006-02-09| 518.58
#2006-02-10| 524.98
#2006-02-13| 520.20
#2006-02-14| 522.76
#2006-02-15| 519.31
#2006-02-16| 523.48
#2006-02-17| 526.40
#2006-02-20| .
#2006-02-21| 522.17
#2006-02-22| 517.79
#2006-02-23| 522.12
#2006-02-24| 522.59
#2006-02-27| 526.07
#2006-02-28| 525.13
#2006-03-01| 525.93
#2006-03-02| 526.34
#2006-03-03| 520.43
#2006-03-06| 523.34
#2006-03-07| 515.98
#2006-03-08| 509.74
#2006-03-09| 511.54
#2006-03-10| 513.83
#2006-03-13| 520.48
#2006-03-14| 522.02
#2006-03-15| 525.22
#2006-03-16| 525.94
#2006-03-17| 529.05
#2006-03-20| 533.15
#2006-03-21| 531.37
#2006-03-22| 525.37
#2006-03-23| 531.72
#2006-03-24| 537.08
#2006-03-27| 542.40
#2006-03-28| 539.34
#2006-03-29| 536.94
#2006-03-30| 538.54
#2006-03-31| 547.64
#2006-04-03| 551.65
#2006-04-04| 557.36
#2006-04-05| 562.22
#2006-04-06| 561.89
#2006-04-07| 555.14
#2006-04-10| 548.78
#2006-04-11| 546.75
#2006-04-12| 539.96
#2006-04-13| 542.36
#2006-04-14| .
#2006-04-17| 546.01
#2006-04-18| 549.19
#2006-04-19| 552.65
#2006-04-20| 551.24
#2006-04-21| 548.03
#2006-04-24| 541.79
#2006-04-25| 538.99
#2006-04-26| 545.74
#2006-04-27| 546.42
#2006-04-28| 548.72
#2006-05-01| 550.29
#2006-05-02| 563.96
#2006-05-03| 570.96
#2006-05-04| 568.22
#2006-05-05| 567.59
#2006-05-08| 580.21
#2006-05-09| 582.66
#2006-05-10| 586.19
#2006-05-11| 583.08
#2006-05-12| 576.86
#2006-05-15| 559.80
#2006-05-16| 554.75
#2006-05-17| 565.81
#2006-05-18| 550.50
#2006-05-19| 546.62
#2006-05-22| 528.45
#2006-05-23| 529.49
#2006-05-24| 529.11
#2006-05-25| 519.10
#2006-05-26| 523.80
#2006-05-29| .
#2006-05-30| 526.65
#2006-05-31| 523.65
#2006-06-01| 517.64
#2006-06-02| 527.97
#2006-06-05| 531.13
#2006-06-06| 527.91
#2006-06-07| 519.01
#2006-06-08| 502.66
#2006-06-09| 501.37
#2006-06-12| 497.76
#2006-06-13| 486.16
#2006-06-14| 486.75
#2006-06-15| 494.11
#2006-06-16| 509.10
#2006-06-19| 501.38
#2006-06-20| 495.70
#2006-06-21| 495.49
#2006-06-22| 503.26
#2006-06-23| 502.36
#2006-06-26| 500.79
#2006-06-27| 505.33
#2006-06-28| 506.49
#2006-06-29| 514.99
#2006-06-30| 526.20
#2006-07-03| 529.93
#2006-07-04| .
#2006-07-05| 524.73
#2006-07-06| 521.78
#2006-07-07| 525.69
#2006-07-10| 530.40
#2006-07-11| 527.97
#2006-07-12| 529.03
#2006-07-13| 522.66
#2006-07-14| 513.63
#2006-07-17| 506.39
#2006-07-18| 504.63
#2006-07-19| 502.00
#2006-07-20| 519.34
#2006-07-21| 517.43
#2006-07-24| 518.83
#2006-07-25| 523.53
#2006-07-26| 524.07
#2006-07-27| 532.88
#2006-07-28| 532.26
#2006-07-31| 531.75
#2006-08-01| 525.51
#2006-08-02| 526.33
#2006-08-03| 529.83
#2006-08-04| 531.27
#2006-08-07| 532.60
#2006-08-08| 537.39
#2006-08-09| 540.75
#2006-08-10| 538.43
#2006-08-11| 535.28
#2006-08-14| 534.13
#2006-08-15| 533.76
#2006-08-16| 539.67
#2006-08-17| 540.12
#2006-08-18| 537.81
#2006-08-21| 534.76
#2006-08-22| 536.29
#2006-08-23| 531.31
#2006-08-24| 527.92
#2006-08-25| 527.87
#2006-08-28| 526.79
#2006-08-29| 529.29
#2006-08-30| 530.42
#2006-08-31| 531.39
#2006-09-01| 532.90
#2006-09-04| .
#2006-09-05| 539.71
#2006-09-06| 540.58
#2006-09-07| 539.58
#2006-09-08| 539.66
#2006-09-11| 532.41
#2006-09-12| 532.46
#2006-09-13| 534.12
#2006-09-14| 537.09
#2006-09-15| 535.31
#2006-09-18| 537.29
#2006-09-19| 537.67
#2006-09-20| 536.90
#2006-09-21| 544.20
#2006-09-22| 540.19
#2006-09-25| 541.16
#2006-09-26| 538.73
#2006-09-27| 546.54
#2006-09-28| 551.04
#2006-09-29| 549.17
#2006-10-02| 549.13
#2006-10-03| 554.54
#2006-10-04| 554.77
#2006-10-05| 558.30
#2006-10-06| 557.53
#2006-10-09| 550.23
#2006-10-10| 554.71
#2006-10-11| 557.71
#2006-10-12| 563.34
#2006-10-13| 572.04
#2006-10-16| 573.60
#2006-10-17| 573.33
#2006-10-18| 573.59
#2006-10-19| 574.62
#2006-10-20| 577.95
#2006-10-23| 571.55
#2006-10-24| 573.52
#2006-10-25| 572.80
#2006-10-26| 578.29
#2006-10-27| 574.36
#2006-10-30| 574.30
#2006-10-31| 570.87
#2006-11-01| 574.18
#2006-11-02| 580.68
#2006-11-03| 580.44
#2006-11-06| 579.49
#2006-11-07| 582.75
#2006-11-08| 581.36
#2006-11-09| 593.26
#2006-11-10| 594.70
#2006-11-13| 605.12
#2006-11-14| 611.83
#2006-11-15| 623.99
#2006-11-16| 625.56
#2006-11-17| 622.11
#2006-11-20| 622.42
#2006-11-21| 625.41
#2006-11-22| 641.99
#2006-11-23| .
#2006-11-24| 635.26
#2006-11-27| 627.95
#2006-11-28| 605.96
#2006-11-29| 622.85
#2006-11-30| 630.25
#2006-12-01| 629.76
#2006-12-04| 630.85
#2006-12-05| 640.57
#2006-12-06| 646.70
#2006-12-07| 643.48
#2006-12-08| 634.26
#2006-12-11| 636.09
#2006-12-12| 630.40
#2006-12-13| 629.41
#2006-12-14| 640.74
#2006-12-15| 645.23
#2006-12-18| 650.91
#2006-12-19| 639.64
#2006-12-20| 654.23
#2006-12-21| 657.41
#2006-12-22| 662.43
#2006-12-25| .
#2006-12-26| 664.26
#2006-12-27| 696.32
#2006-12-28| 700.10
#2006-12-29| 697.14
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 715.76
#2007-01-04| 692.54
#2007-01-05| 692.85
#2007-01-08| 678.03
#2007-01-09| 668.56
#2007-01-10| 659.38
#2007-01-11| 661.05
#2007-01-12| 674.42
#2007-01-15| .
#2007-01-16| 693.41
#2007-01-17| 694.24
#2007-01-18| 689.75
#2007-01-19| 687.28
#2007-01-22| 692.59
#2007-01-23| 688.89
#2007-01-24| 696.26
#2007-01-25| 690.98
#2007-01-26| 681.08
#2007-01-29| 674.94
#2007-01-30| 679.85
#2007-01-31| 673.92
#2007-02-01| 678.13
#2007-02-02| 693.22
#2007-02-05| 693.44
#2007-02-06| 697.40
#2007-02-07| 709.29
#2007-02-08| 715.68
#2007-02-09| 716.52
#2007-02-12| 710.26
#2007-02-13| 701.92
#2007-02-14| 706.76
#2007-02-15| 718.41
#2007-02-16| 717.46
#2007-02-19| .
#2007-02-20| 716.89
#2007-02-21| 712.81
#2007-02-22| 712.43
#2007-02-23| 706.60
#2007-02-26| 701.91
#2007-02-27| 686.50
#2007-02-28| 663.91
#2007-03-01| 655.94
#2007-03-02| 651.28
#2007-03-05| 625.18
#2007-03-06| 642.97
#2007-03-07| 646.50
#2007-03-08| 660.07
#2007-03-09| 662.74
#2007-03-12| 672.39
#2007-03-13| 668.00
#2007-03-14| 646.47
#2007-03-15| 651.68
#2007-03-16| 655.09
#2007-03-19| 664.17
#2007-03-20| 669.93
#2007-03-21| 677.73
#2007-03-22| 684.99
#2007-03-23| 685.21
#2007-03-26| 681.80
#2007-03-27| 681.49
#2007-03-28| 672.66
#2007-03-29| 676.90
#2007-03-30| 676.95
#2007-04-02| 675.45
#2007-04-03| 679.86
#2007-04-04| 685.89
#2007-04-05| 686.17
#2007-04-06| .
#2007-04-09| 689.86
#2007-04-10| 696.28
#2007-04-11| 699.78
#2007-04-12| 700.67
#2007-04-13| 698.81
#2007-04-16| 706.82
#2007-04-17| 713.28
#2007-04-18| 721.72
#2007-04-19| 706.09
#2007-04-20| 714.49
#2007-04-23| 715.03
#2007-04-24| 713.36
#2007-04-25| 711.36
#2007-04-26| 718.60
#2007-04-27| 711.23
#2007-04-30| 702.54
#2007-05-01| 702.37
#2007-05-02| 700.95
#2007-05-03| 709.39
#2007-05-04| 710.64
#2007-05-07| 713.55
#2007-05-08| 708.11
#2007-05-09| 710.68
#2007-05-10| 711.85
#2007-05-11| 705.60
#2007-05-14| 723.48
#2007-05-15| 725.40
#2007-05-16| 729.67
#2007-05-17| 729.16
#2007-05-18| 726.44
#2007-05-21| 722.10
#2007-05-22| 721.74
#2007-05-23| 719.91
#2007-05-24| 717.48
#2007-05-25| 710.86
#2007-05-28| .
#2007-05-29| 710.59
#2007-05-30| 702.09
#2007-05-31| 713.54
#2007-06-01| 721.07
#2007-06-04| 726.06
#2007-06-05| 726.48
#2007-06-06| 720.06
#2007-06-07| 715.74
#2007-06-08| 701.96
#2007-06-11| 704.67
#2007-06-12| 706.25
#2007-06-13| 703.31
#2007-06-14| 716.56
#2007-06-15| 724.81
#2007-06-18| 751.00
#2007-06-19| 753.25
#2007-06-20| 759.41
#2007-06-21| 768.98
#2007-06-22| 761.44
#2007-06-25| 750.69
#2007-06-26| 748.14
#2007-06-27| 750.66
#2007-06-28| 757.73
#2007-06-29| 757.10
#2007-07-02| 761.44
#2007-07-03| 776.61
#2007-07-04| .
#2007-07-05| 795.31
#2007-07-06| 800.65
#2007-07-09| 813.07
#2007-07-10| 832.70
#2007-07-11| 819.76
#2007-07-12| 817.03
#2007-07-13| 825.31
#2007-07-16| 815.25
#2007-07-17| 817.66
#2007-07-18| 808.46
#2007-07-19| 822.50
#2007-07-20| 832.75
#2007-07-23| 839.37
#2007-07-24| 839.65
#2007-07-25| 830.49
#2007-07-26| 823.44
#2007-07-27| 795.21
#2007-07-30| 798.50
#2007-07-31| 815.71
#2007-08-01| 781.76
#2007-08-02| 782.17
#2007-08-03| 789.57
#2007-08-06| 765.44
#2007-08-07| 761.57
#2007-08-08| 784.43
#2007-08-09| 780.87
#2007-08-10| 758.11
#2007-08-13| 764.25
#2007-08-14| 760.80
#2007-08-15| 743.20
#2007-08-16| 706.65
#2007-08-17| 690.60
#2007-08-20| 744.92
#2007-08-21| 750.06
#2007-08-22| 764.68
#2007-08-23| 775.83
#2007-08-24| 771.77
#2007-08-27| 796.20
#2007-08-28| 788.64
#2007-08-29| 778.68
#2007-08-30| 796.63
#2007-08-31| 818.40
#2007-09-03| .
#2007-09-04| 824.09
#2007-09-05| 823.95
#2007-09-06| 833.21
#2007-09-07| 837.61
#2007-09-10| 830.17
#2007-09-11| 825.27
#2007-09-12| 823.28
#2007-09-13| 827.68
#2007-09-14| 835.22
#2007-09-17| 827.83
#2007-09-18| 826.15
#2007-09-19| 855.31
#2007-09-20| 873.14
#2007-09-21| 878.68
#2007-09-24| 896.46
#2007-09-25| 876.29
#2007-09-26| 879.51
#2007-09-27| 886.39
#2007-09-28| 890.75
#2007-10-01| 893.93
#2007-10-02| 917.68
#2007-10-03| 916.62
#2007-10-04| 905.69
#2007-10-05| 917.98
#2007-10-08| 927.56
#2007-10-09| 937.34
#2007-10-10| 960.49
#2007-10-11| 967.96
#2007-10-12| 949.59
#2007-10-15| 952.90
#2007-10-16| 941.29
#2007-10-17| 940.88
#2007-10-18| 936.90
#2007-10-19| 931.95
#2007-10-22| 904.07
#2007-10-23| 935.24
#2007-10-24| 937.34
#2007-10-25| 965.98
#2007-10-26| 978.29
#2007-10-29|1020.71
#2007-10-30|1046.14
#2007-10-31|1044.80
#2007-11-01|1039.55
#2007-11-02|1012.12
#2007-11-05| 965.21
#2007-11-06| 981.16
#2007-11-07| 983.22
#2007-11-08| 952.13
#2007-11-09| 957.08
#2007-11-12| 927.41
#2007-11-13| 932.25
#2007-11-14| 980.25
#2007-11-15| 965.09
#2007-11-16| 934.86
#2007-11-19| 922.43
#2007-11-20| 921.86
#2007-11-21| 877.99
#2007-11-22| .
#2007-11-23| 884.37
#2007-11-26| 913.70
#2007-11-27| 901.81
#2007-11-28| 906.52
#2007-11-29| 922.48
#2007-11-30| 924.74
#2007-12-03| 921.79
#2007-12-04| 921.14
#2007-12-05| 940.47
#2007-12-06| 944.15
#2007-12-07| 942.54
#2007-12-10| 933.50
#2007-12-11| 948.14
#2007-12-12| 929.62
#2007-12-13| 911.06
#2007-12-14| 891.15
#2007-12-17| 863.76
#2007-12-18| 860.94
#2007-12-19| 865.88
#2007-12-20| 869.40
#2007-12-21| 881.43
#2007-12-24| 902.33
#2007-12-25| .
#2007-12-26| 904.93
#2007-12-27| 893.99
#2007-12-28| 883.02
#2007-12-31| 887.03
#2008-01-01| .
#2008-01-02| 880.62
#2008-01-03| 851.58
#2008-01-04| 860.49
#2008-01-07| 850.22
#2008-01-08| 862.62
#2008-01-09| 883.92
#2008-01-10| 877.70
#2008-01-11| 877.86
#2008-01-14| 869.73
#2008-01-15| 854.48
#2008-01-16| 823.63
#2008-01-17| 840.84
#2008-01-18| 847.20
#2008-01-21| .
#2008-01-22| 736.20
#2008-01-23| 795.54
#2008-01-24| 789.38
#2008-01-25| 839.58
#2008-01-28| 810.88
#2008-01-29| 813.78
#2008-01-30| 788.83
#2008-01-31| 779.34
#2008-02-01| 814.18
#2008-02-04| 841.37
#2008-02-05| 834.10
#2008-02-06| 801.10
#2008-02-07| 797.57
#2008-02-08| 794.60
#2008-02-11| 763.18
#2008-02-12| 769.38
#2008-02-13| 779.86
#2008-02-14| 810.46
#2008-02-15| 816.16
#2008-02-18| .
#2008-02-19| 825.40
#2008-02-20| 801.92
#2008-02-21| 800.69
#2008-02-22| 787.52
#2008-02-25| 787.06
#2008-02-26| 797.13
#2008-02-27| 820.06
#2008-02-28| 825.00
#2008-02-29| 823.18
#2008-03-03| 793.05
#2008-03-04| 775.34
#2008-03-05| 768.77
#2008-03-06| 776.60
#2008-03-07| 756.68
#2008-03-10| 744.99
#2008-03-11| 753.45
#2008-03-12| 768.20
#2008-03-13| 731.56
#2008-03-14| 731.86
#2008-03-17| 689.38
#2008-03-18| 699.55
#2008-03-19| 716.57
#2008-03-20| 698.52
#2008-03-21| .
#2008-03-24| 713.15
#2008-03-25| 762.44
#2008-03-26| 768.97
#2008-03-27| 770.57
#2008-03-28| 788.64
#2008-03-31| 769.27
#2008-04-01| 783.80
#2008-04-02| 818.89
#2008-04-03| 830.13
#2008-04-04| 825.30
#2008-04-07| 826.89
#2008-04-08| 820.15
#2008-04-09| 817.54
#2008-04-10| 832.55
#2008-04-11| 849.04
#2008-04-14| 821.78
#2008-04-15| 826.37
#2008-04-16| 826.58
#2008-04-17| 837.34
#2008-04-18| 822.59
#2008-04-21| 837.85
#2008-04-22| 847.40
#2008-04-23| 852.54
#2008-04-24| 862.82
#2008-04-25| 864.32
#2008-04-28| 874.47
#2008-04-29| 883.14
#2008-04-30| 881.35
#2008-05-01| 881.51
#2008-05-02| 898.00
#2008-05-05| 894.39
#2008-05-06| 891.13
#2008-05-07| 871.94
#2008-05-08| 857.31
#2008-05-09| 843.94
#2008-05-12| 843.39
#2008-05-13| 866.60
#2008-05-14| 868.06
#2008-05-15| 874.47
#2008-05-16| 870.90
#2008-05-19| 872.42
#2008-05-20| 852.28
#2008-05-21| 858.27
#2008-05-22| 840.67
#2008-05-23| 832.85
#2008-05-26| .
#2008-05-27| 818.12
#2008-05-28| 821.16
#2008-05-29| 823.18
#2008-05-30| 836.27
#2008-06-02| 833.23
#2008-06-03| 821.46
#2008-06-04| 813.79
#2008-06-05| 815.95
#2008-06-06| 820.81
#2008-06-09| 810.92
#2008-06-10| 781.86
#2008-06-11| 783.90
#2008-06-12| 778.23
#2008-06-13| 768.90
#2008-06-16| 786.00
#2008-06-17| 791.17
#2008-06-18| 790.56
#2008-06-19| 771.94
#2008-06-20| 766.60
#2008-06-23| 762.97
#2008-06-24| 755.29
#2008-06-25| 767.80
#2008-06-26| 764.26
#2008-06-27| 746.41
#2008-06-30| 746.24
#2008-07-01| 741.11
#2008-07-02| 734.77
#2008-07-03| 709.74
#2008-07-04| .
#2008-07-07| 728.24
#2008-07-08| 710.73
#2008-07-09| 738.40
#2008-07-10| 749.03
#2008-07-11| 761.29
#2008-07-14| 756.96
#2008-07-15| 723.32
#2008-07-16| 717.34
#2008-07-17| 734.00
#2008-07-18| 744.94
#2008-07-21| 768.09
#2008-07-22| 772.72
#2008-07-23| 806.35
#2008-07-24| 807.48
#2008-07-25| 794.03
#2008-07-28| 791.06
#2008-07-29| 771.01
#2008-07-30| 795.02
#2008-07-31| 794.78
#2008-08-01| 801.27
#2008-08-04| 790.31
#2008-08-05| 791.66
#2008-08-06| 798.21
#2008-08-07| 804.06
#2008-08-08| 792.64
#2008-08-11| 798.35
#2008-08-12| 784.45
#2008-08-13| 755.90
#2008-08-14| 745.55
#2008-08-15| 742.59
#2008-08-18| 735.06
#2008-08-19| 721.35
#2008-08-20| 735.95
#2008-08-21| 719.43
#2008-08-22| 718.88
#2008-08-25| 736.17
#2008-08-26| 738.00
#2008-08-27| 748.55
#2008-08-28| 739.32
#2008-08-29| 753.81
#2008-09-01| .
#2008-09-02| 736.16
#2008-09-03| 723.08
#2008-09-04| 728.00
#2008-09-05| 712.26
#2008-09-08| 746.07
#2008-09-09| 734.72
#2008-09-10| 722.43
#2008-09-11| 697.15
#2008-09-12| 689.76
#2008-09-15| 684.18
#2008-09-16| 638.01
#2008-09-17| 607.08
#2008-09-18| 597.06
#2008-09-19| 664.31
#2008-09-22| 672.24
#2008-09-23| 652.60
#2008-09-24| 650.29
#2008-09-25| 650.35
#2008-09-26| 641.06
#2008-09-29| 609.64
#2008-09-30| 617.80
#2008-10-01| 621.25
#2008-10-02| 619.08
#2008-10-03| 598.25
#2008-10-06| 562.67
#2008-10-07| 557.71
#2008-10-08| 507.01
#2008-10-09| 523.26
#2008-10-10| 486.35
#2008-10-13| 540.31
#2008-10-14| 565.74
#2008-10-15| 534.56
#2008-10-16| 491.88
#2008-10-17| 463.19
#2008-10-20| 483.04
#2008-10-21| 475.80
#2008-10-22| 446.41
#2008-10-23| 428.64
#2008-10-24| 394.42
#2008-10-27| 364.34
#2008-10-28| 406.95
#2008-10-29| 398.07
#2008-10-30| 451.82
#2008-10-31| 445.09
#2008-11-03| 465.83
#2008-11-04| 484.66
#2008-11-05| 502.62
#2008-11-06| 467.45
#2008-11-07| 482.29
#2008-11-10| 506.35
#2008-11-11| 487.86
#2008-11-12| 482.53
#2008-11-13| 461.43
#2008-11-14| 468.60
#2008-11-17| 464.54
#2008-11-18| 443.38
#2008-11-19| 430.95
#2008-11-20| 409.02
#2008-11-21| 426.15
#2008-11-24| 419.11
#2008-11-25| 434.84
#2008-11-26| 453.21
#2008-11-27| .
#2008-11-28| 462.08
#2008-12-01| 470.84
#2008-12-02| 453.39
#2008-12-03| 464.72
#2008-12-04| 468.49
#2008-12-05| 477.41
#2008-12-08| 514.50
#2008-12-09| 501.78
#2008-12-10| 529.12
#2008-12-11| 532.31
#2008-12-12| 504.30
#2008-12-15| 504.68
#2008-12-16| 508.20
#2008-12-17| 520.67
#2008-12-18| 531.19
#2008-12-19| 536.12
#2008-12-22| 518.44
#2008-12-23| 498.20
#2008-12-24| 495.63
#2008-12-25| .
#2008-12-26| 494.48
#2008-12-29| 495.39
#2008-12-30| 492.41
#2008-12-31| 494.21
#2009-01-01| .
#2009-01-02| 512.65
#2009-01-05| 531.26
#2009-01-06| 523.31
#2009-01-07| 496.40
#2009-01-08| 475.35
#2009-01-09| 473.26
#2009-01-12| 454.23
#2009-01-13| 450.81
#2009-01-14| 459.35
#2009-01-15| 446.52
#2009-01-16| 459.70
#2009-01-19| .
#2009-01-20| 441.46
#2009-01-21| 428.21
#2009-01-22| 435.38
#2009-01-23| 429.25
#2009-01-26| 429.44
#2009-01-27| 431.55
#2009-01-28| 438.37
#2009-01-29| 453.68
#2009-01-30| 453.12
#2009-02-02| 438.81
#2009-02-03| 442.37
#2009-02-04| 453.17
#2009-02-05| 458.17
#2009-02-06| 471.37
#2009-02-09| 474.52
#2009-02-10| 478.97
#2009-02-11| 468.75
#2009-02-12| 456.39
#2009-02-13| 465.61
#2009-02-16| .
#2009-02-17| 438.02
#2009-02-18| 434.50
#2009-02-19| 438.37
#2009-02-20| 425.68
#2009-02-23| 438.76
#2009-02-24| 427.80
#2009-02-25| 435.58
#2009-02-26| 429.00
#2009-02-27| 431.30
#2009-03-02| 410.86
#2009-03-03| 409.91
#2009-03-04| 423.74
#2009-03-05| 423.36
#2009-03-06| 423.07
#2009-03-09| 415.91
#2009-03-10| 422.36
#2009-03-11| 426.24
#2009-03-12| 421.28
#2009-03-13| 437.55
#2009-03-16| 450.38
#2009-03-17| 455.42
#2009-03-18| 465.35
#2009-03-19| 466.61
#2009-03-20| 449.25
#2009-03-23| 475.77
#2009-03-24| 484.53
#2009-03-25| 482.13
#2009-03-26| 514.85
#2009-03-27| 513.80
#2009-03-30| 473.57
#2009-03-31| 485.60
#2009-04-01| 485.06
#2009-04-02| 514.90
#2009-04-03| 513.14
#2009-04-06| 526.76
#2009-04-07| 528.32
#2009-04-08| 519.08
#2009-04-09| 534.07
#2009-04-10| .
#2009-04-13| 540.66
#2009-04-14| 552.63
#2009-04-15| 552.47
#2009-04-16| 545.94
#2009-04-17| 544.70
#2009-04-20| 550.49
#2009-04-21| 538.18
#2009-04-22| 521.35
#2009-04-23| 529.02
#2009-04-24| 533.84
#2009-04-27| 518.06
#2009-04-28| 511.37
#2009-04-29| 531.13
#2009-04-30| 550.10
#2009-05-01| 550.55
#2009-05-04| 586.15
#2009-05-05| 583.86
#2009-05-06| 583.59
#2009-05-07| 601.68
#2009-05-08| 613.41
#2009-05-11| 596.69
#2009-05-12| 599.66
#2009-05-13| 589.27
#2009-05-14| 574.39
#2009-05-15| 589.96
#2009-05-18| 615.40
#2009-05-19| 632.43
#2009-05-20| 628.30
#2009-05-21| 621.29
#2009-05-22| 617.85
#2009-05-25| .
#2009-05-26| 608.92
#2009-05-27| 634.01
#2009-05-28| 636.55
#2009-05-29| 644.95
#2009-06-01| 664.57
#2009-06-02| 654.41
#2009-06-03| 659.60
#2009-06-04| 655.24
#2009-06-05| 666.16
#2009-06-08| 653.00
#2009-06-09| 648.32
#2009-06-10| 680.63
#2009-06-11| 688.01
#2009-06-12| 694.48
#2009-06-15| 690.54
#2009-06-16| 692.76
#2009-06-17| 692.65
#2009-06-18| 676.18
#2009-06-19| 692.06
#2009-06-22| 699.93
#2009-06-23| 680.89
#2009-06-24| 694.64
#2009-06-25| 710.65
#2009-06-26| 720.93
#2009-06-29| 720.90
#2009-06-30| 720.51
#2009-07-01| 726.34
#2009-07-02| 726.60
#2009-07-03| .
#2009-07-06| 705.77
#2009-07-07| 700.22
#2009-07-08| 690.23
#2009-07-09| 688.84
#2009-07-10| 684.79
#2009-07-13| 665.08
#2009-07-14| 687.93
#2009-07-15| 706.53
#2009-07-16| 707.97
#2009-07-17| 724.74
#2009-07-20| 749.71
#2009-07-21| 745.86
#2009-07-22| 733.62
#2009-07-23| 751.72
#2009-07-24| 755.99
#2009-07-27| 763.70
#2009-07-28| 775.54
#2009-07-29| 765.45
#2009-07-30| 770.22
#2009-07-31| 777.99
#2009-08-03| 783.53
#2009-08-04| 772.13
#2009-08-05| 757.43
#2009-08-06| 758.07
#2009-08-07| 741.81
#2009-08-10| 756.48
#2009-08-11| 760.21
#2009-08-12| 746.15
#2009-08-13| 763.47
#2009-08-14| 767.14
#2009-08-17| 741.10
#2009-08-18| 743.40
#2009-08-19| 732.63
#2009-08-20| 745.36
#2009-08-21| 744.79
#2009-08-24| 761.71
#2009-08-25| 756.39
#2009-08-26| 753.30
#2009-08-27| 749.30
#2009-08-28| 748.30
#2009-08-31| 743.56
#2009-09-01| 746.61
#2009-09-02| 739.19
#2009-09-03| 750.25
#2009-09-04| 769.42
#2009-09-07| .
#2009-09-08| 798.18
#2009-09-09| 792.60
#2009-09-10| 804.61
#2009-09-11| 812.97
#2009-09-14| 809.32
#2009-09-15| 814.15
#2009-09-16| 837.26
#2009-09-17| 843.56
#2009-09-18| 841.13
#2009-09-21| 836.26
#2009-09-22| 839.34
#2009-09-23| 836.21
#2009-09-24| 823.06
#2009-09-25| 820.54
#2009-09-28| 805.85
#2009-09-29| 820.59
#2009-09-30| 822.96
#2009-10-01| 827.00
#2009-10-02| 816.34
#2009-10-05| 817.29
#2009-10-06| 833.32
#2009-10-07| 850.93
#2009-10-08| 859.14
#2009-10-09| 861.36
#2009-10-12| 860.07
#2009-10-13| 864.87
#2009-10-14| 880.23
#2009-10-15| 887.93
#2009-10-16| 884.79
#2009-10-19| 892.74
#2009-10-20| 901.87
#2009-10-21| 892.44
#2009-10-22| 887.01
#2009-10-23| 902.89
#2009-10-26| 902.33
#2009-10-27| 885.61
#2009-10-28| 866.66
#2009-10-29| 846.64
#2009-10-30| 866.11
#2009-11-02| 861.74
#2009-11-03| 843.91
#2009-11-04| 866.59
#2009-11-05| 864.20
#2009-11-06| 878.30
#2009-11-09| 901.25
#2009-11-10| 907.18
#2009-11-11| 916.18
#2009-11-12| 903.00
#2009-11-13| 915.66
#2009-11-16| 936.69
#2009-11-17| 937.66
#2009-11-18| 935.45
#2009-11-19| 918.78
#2009-11-20| 915.27
#2009-11-23| 935.70
#2009-11-24| 916.99
#2009-11-25| 915.24
#2009-11-26| .
#2009-11-27| 851.00
#2009-11-30| 884.04
#2009-12-01| 900.93
#2009-12-02| 910.25
#2009-12-03| 918.23
#2009-12-04| 913.00
#2009-12-07| 905.81
#2009-12-08| 895.56
#2009-12-09| 881.92
#2009-12-10| 881.52
#2009-12-11| 884.16
#2009-12-14| 884.98
#2009-12-15| 871.12
#2009-12-16| 860.45
#2009-12-17| 850.10
#2009-12-18| 839.84
#2009-12-21| 831.82
#2009-12-22| 845.23
#2009-12-23| 855.48
#2009-12-24| 865.09
#2009-12-25| .
#2009-12-28| 865.28
#2009-12-29| 861.96
#2009-12-30| 856.92
#2009-12-31| 870.92
#2010-01-01| .
#2010-01-04| 870.47
#2010-01-05| 885.22
#2010-01-06| 887.61
#2010-01-07| 878.07
#2010-01-08| 875.39
#2010-01-11| 882.49
#2010-01-12| 868.09
#2010-01-13| 846.22
#2010-01-14| 841.01
#2010-01-15| 841.80
#2010-01-18| .
#2010-01-19| 862.15
#2010-01-20| 844.41
#2010-01-21| 830.20
#2010-01-22| 828.17
#2010-01-25| 818.93
#2010-01-26| 799.84
#2010-01-27| 789.61
#2010-01-28| 810.31
#2010-01-29| 802.16
#2010-02-01| 809.03
#2010-02-02| 802.76
#2010-02-03| 819.39
#2010-02-04| 806.62
#2010-02-05| 776.82
#2010-02-08| 767.93
#2010-02-09| 781.24
#2010-02-10| 786.55
#2010-02-11| 798.59
#2010-02-12| 797.40
#2010-02-15| .
#2010-02-16| 797.60
#2010-02-17| 810.15
#2010-02-18| 803.76
#2010-02-19| 786.60
#2010-02-22| 800.66
#2010-02-23| 806.79
#2010-02-24| 799.40
#2010-02-25| 791.38
#2010-02-26| 801.48
#2010-03-01| 821.85
#2010-03-02| 835.85
#2010-03-03| 839.59
#2010-03-04| 826.19
#2010-03-05| 838.05
#2010-03-08| 855.02
#2010-03-09| 852.33
#2010-03-10| 854.68
#2010-03-11| 851.71
#2010-03-12| 852.97
#2010-03-15| 842.34
#2010-03-16| 843.39
#2010-03-17| 860.48
#2010-03-18| 860.71
#2010-03-19| 864.94
#2010-03-22| 851.33
#2010-03-23| 856.17
#2010-03-24| 860.39
#2010-03-25| 855.36
#2010-03-26| 860.60
#2010-03-29| 868.28
#2010-03-30| 880.67
#2010-03-31| 885.37
#2010-04-01| 899.81
#2010-04-02| .
#2010-04-05| 906.21
#2010-04-06| 907.57
#2010-04-07| 925.45
#2010-04-08| 916.41
#2010-04-09| 927.78
#2010-04-12| 921.76
#2010-04-13| 916.52
#2010-04-14| 924.68
#2010-04-15| 921.78
#2010-04-16| 904.62
#2010-04-19| 888.35
#2010-04-20| 904.11
#2010-04-21| 899.98
#2010-04-22| 899.04
#2010-04-23| 894.22
#2010-04-26| 904.83
#2010-04-27| 894.53
#2010-04-28| 878.68
#2010-04-29| 879.18
#2010-04-30| 899.81
#2010-05-03| 888.21
#2010-05-04| 886.11
#2010-05-05| 871.91
#2010-05-06| 861.47
#2010-05-07| 849.98
#2010-05-10| 876.58
#2010-05-11| 863.97
#2010-05-12| 865.87
#2010-05-13| 876.92
#2010-05-14| 870.89
#2010-05-17| 849.86
#2010-05-18| 859.84
#2010-05-19| 839.57
#2010-05-20| 834.98
#2010-05-21| 830.01
#2010-05-24| 835.24
#2010-05-25| 802.02
#2010-05-26| 817.10
#2010-05-27| 832.33
#2010-05-28| 847.49
#2010-05-31| .
#2010-06-01| 837.36
#2010-06-02| 836.75
#2010-06-03| 858.22
#2010-06-04| 856.37
#2010-06-07| 834.69
#2010-06-08| 836.66
#2010-06-09| 841.91
#2010-06-10| 845.17
#2010-06-11| 851.60
#2010-06-14| 862.71
#2010-06-15| 863.50
#2010-06-16| 867.04
#2010-06-17| 867.75
#2010-06-18| 876.49
#2010-06-21| 911.79
#2010-06-22| 904.54
#2010-06-23| 901.63
#2010-06-24| 898.25
#2010-06-25| 894.90
#2010-06-28| 902.13
#2010-06-29| 883.56
#2010-06-30| 879.39
#2010-07-01| 873.98
#2010-07-02| 865.40
#2010-07-05| .
#2010-07-06| 875.69
#2010-07-07| 866.47
#2010-07-08| 875.69
#2010-07-09| 894.87
#2010-07-12| 906.49
#2010-07-13| 909.68
#2010-07-14| 915.10
#2010-07-15| 903.61
#2010-07-16| 901.24
#2010-07-19| 893.17
#2010-07-20| 900.61
#2010-07-21| 907.19
#2010-07-22| 910.54
#2010-07-23| 925.39
#2010-07-26| 923.09
#2010-07-27| 928.76
#2010-07-28| 932.06
#2010-07-29| 935.50
#2010-07-30| 931.35
#2010-08-02| 948.60
#2010-08-03| 948.82
#2010-08-04| 949.69
#2010-08-05| 950.78
#2010-08-06| 955.99
#2010-08-09| 964.50
#2010-08-10| 946.13
#2010-08-11| 927.33
#2010-08-12| 921.00
#2010-08-13| 927.89
#2010-08-16| 930.27
#2010-08-17| 934.72
#2010-08-18| 933.82
#2010-08-19| 942.77
#2010-08-20| 937.55
#2010-08-23| 935.51
#2010-08-24| 929.23
#2010-08-25| 926.17
#2010-08-26| 924.80
#2010-08-27| 922.47
#2010-08-30| 933.80
#2010-08-31| 924.66
#2010-09-01| 934.95
#2010-09-02| 941.54
#2010-09-03| 942.88
#2010-09-06| .
#2010-09-07| 953.41
#2010-09-08| 948.37
#2010-09-09| 956.09
#2010-09-10| 959.55
#2010-09-13| 978.06
#2010-09-14| 981.61
#2010-09-15| 982.08
#2010-09-16| 979.03
#2010-09-17| 992.73
#2010-09-20| 990.10
#2010-09-21| 988.56
#2010-09-22| 993.02
#2010-09-23| 991.20
#2010-09-24| 997.24
#2010-09-27| 999.42
#2010-09-28| 995.18
#2010-09-29|1008.58
#2010-09-30|1006.21
#2010-10-01|1015.52
#2010-10-04|1020.32
#2010-10-05|1021.32
#2010-10-06|1035.71
#2010-10-07|1035.12
#2010-10-08|1029.57
#2010-10-11|1035.94
#2010-10-12|1033.03
#2010-10-13|1055.48
#2010-10-14|1074.38
#2010-10-15|1074.11
#2010-10-18|1058.32
#2010-10-19|1061.46
#2010-10-20|1058.27
#2010-10-21|1069.41
#2010-10-22|1061.16
#2010-10-25|1067.51
#2010-10-26|1071.55
#2010-10-27|1053.26
#2010-10-28|1058.35
#2010-10-29|1059.58
#2010-11-01|1086.89
#2010-11-02|1097.30
#2010-11-03|1116.80
#2010-11-04|1137.54
#2010-11-05|1145.69
#2010-11-08|1137.51
#2010-11-09|1132.11
#2010-11-10|1117.67
#2010-11-11|1115.63
#2010-11-12|1082.72
#2010-11-15|1076.84
#2010-11-16|1059.97
#2010-11-17|1047.08
#2010-11-18|1063.33
#2010-11-19|1054.89
#2010-11-22|1059.13
#2010-11-23|1036.37
#2010-11-24|1034.87
#2010-11-25| .
#2010-11-26|1020.94
#2010-11-29|1031.91
#2010-11-30|1025.79
#2010-12-01|1041.87
#2010-12-02|1060.12
#2010-12-03|1054.08
#2010-12-06|1046.29
#2010-12-07|1048.80
#2010-12-08|1034.45
#2010-12-09|1030.79
#2010-12-10|1034.58
#2010-12-13|1039.85
#2010-12-14|1045.91
#2010-12-15|1027.71
#2010-12-16|1023.11
#2010-12-17|1030.15
#2010-12-20|1024.57
#2010-12-21|1036.07
#2010-12-22|1031.64
#2010-12-23|1028.31
#2010-12-24| .
#2010-12-27|1026.07
#2010-12-28|1019.60
#2010-12-29|1039.50
#2010-12-30|1044.25
#2010-12-31|1053.30
#2011-01-03|1067.24
#2011-01-04|1069.39
#2011-01-05|1065.48
#2011-01-06|1059.00
#2011-01-07|1050.66
#2011-01-10|1035.92
#2011-01-11|1043.88
#2011-01-12|1057.28
#2011-01-13|1066.20
#2011-01-14|1066.16
#2011-01-17| .
#2011-01-18|1051.35
#2011-01-19|1058.94
#2011-01-20|1044.54
#2011-01-21|1033.80
#2011-01-24|1027.73
#2011-01-25|1025.57
#2011-01-26|1034.32
#2011-01-27|1025.15
#2011-01-28|1019.92
#2011-01-31|1012.87
#2011-02-01|1010.15
#2011-02-02|1022.30
#2011-02-03|1024.92
#2011-02-04|1022.02
#2011-02-07|1017.69
#2011-02-08|1016.11
#2011-02-09|1002.20
#2011-02-10| 980.34
#2011-02-11| 981.50
#2011-02-14|1001.60
#2011-02-15| 996.78
#2011-02-16|1007.26
#2011-02-17|1012.03
#2011-02-18|1026.99
#2011-02-21| .
#2011-02-22|1003.34
#2011-02-23| 997.40
#2011-02-24| 981.16
#2011-02-25| 994.90
#2011-02-28|1006.43
#2011-03-01|1023.36
#2011-03-02|1016.42
#2011-03-03|1027.97
#2011-03-04|1042.64
#2011-03-07|1037.41
#2011-03-08|1048.92
#2011-03-09|1060.58
#2011-03-10|1054.11
#2011-03-11|1036.52
#2011-03-14|1040.98
#2011-03-15|1017.78
#2011-03-16|1030.40
#2011-03-17|1021.65
#2011-03-18|1022.49
#2011-03-21|1032.65
#2011-03-22|1039.47
#2011-03-23|1044.43
#2011-03-24|1055.00
#2011-03-25|1073.86
#2011-03-28|1065.81
#2011-03-29|1067.12
#2011-03-30|1084.08
#2011-03-31|1093.12
#2011-04-01|1103.80
#2011-04-04|1119.56
#2011-04-05|1118.57
#2011-04-06|1118.85
#2011-04-07|1118.50
#2011-04-08|1120.50
#2011-04-11|1112.77
#2011-04-12|1100.36
#2011-04-13|1111.46
#2011-04-14|1104.00
#2011-04-15|1105.78
#2011-04-18|1097.17
#2011-04-19|1086.29
#2011-04-20|1110.40
#2011-04-21|1118.73
#2011-04-22| .
#2011-04-25|1119.52
#2011-04-26|1114.75
#2011-04-27|1117.25
#2011-04-28|1113.20
#2011-04-29|1112.66
#2011-05-02|1110.58
#2011-05-03|1098.52
#2011-05-04|1086.77
#2011-05-05|1082.13
#2011-05-06|1085.56
#2011-05-09|1087.22
#2011-05-10|1088.34
#2011-05-11|1093.34
#2011-05-12|1076.87
#2011-05-13|1081.86
#2011-05-16|1066.12
#2011-05-17|1064.83
#2011-05-18|1070.96
#2011-05-19|1072.86
#2011-05-20|1075.93
#2011-05-23|1050.61
#2011-05-24|1055.71
#2011-05-25|1051.04
#2011-05-26|1058.76
#2011-05-27|1069.80
#2011-05-30| .
#2011-05-31|1091.00
#2011-06-01|1089.55
#2011-06-02|1075.78
#2011-06-03|1068.36
#2011-06-06|1067.49
#2011-06-07|1067.40
#2011-06-08|1055.95
#2011-06-09|1044.14
#2011-06-10|1039.27
#2011-06-13|1044.20
#2011-06-14|1050.89
#2011-06-15|1044.40
#2011-06-16|1027.71
#2011-06-17|1028.59
#2011-06-20|1021.06
#2011-06-21|1023.18
#2011-06-22|1021.20
#2011-06-23|1010.11
#2011-06-24|1034.91
#2011-06-27|1032.13
#2011-06-28|1031.37
#2011-06-29|1034.27
#2011-06-30|1048.78
#2011-07-01|1053.19
#2011-07-04| .
#2011-07-05|1065.59
#2011-07-06|1047.74
#2011-07-07|1051.95
#2011-07-08|1057.05
#2011-07-11|1039.38
#2011-07-12|1011.96
#2011-07-13|1028.34
#2011-07-14|1028.66
#2011-07-15|1024.89
#2011-07-18|1026.44
#2011-07-19|1032.69
#2011-07-20|1036.94
#2011-07-21|1036.56
#2011-07-22|1058.97
#2011-07-25|1053.26
#2011-07-26|1068.52
#2011-07-27|1070.60
#2011-07-28|1061.49
#2011-07-29|1055.77
#2011-08-01|1068.25
#2011-08-02|1046.16
#2011-08-03|1026.93
#2011-08-04|1022.23
#2011-08-05| 988.55
#2011-08-08| 961.67
#2011-08-09| 917.31
#2011-08-10| 929.64
#2011-08-11| 928.64
#2011-08-12| 921.34
#2011-08-15| 946.83
#2011-08-16| 950.59
#2011-08-17| 948.15
#2011-08-18| 937.36
#2011-08-19| 908.00
#2011-08-22| 903.80
#2011-08-23| 918.18
#2011-08-24| 894.90
#2011-08-25| 899.86
#2011-08-26| 898.34
#2011-08-29| 922.38
#2011-08-30| 933.56
#2011-08-31| 946.89
#2011-09-01| 949.10
#2011-09-02| 942.88
#2011-09-05| .
#2011-09-06| 915.88
#2011-09-07| 933.14
#2011-09-08| 934.90
#2011-09-09| 925.63
#2011-09-12| 891.84
#2011-09-13| 884.08
#2011-09-14| 874.53
#2011-09-15| 877.52
#2011-09-16| 896.45
#2011-09-19| 871.74
#2011-09-20| 874.32
#2011-09-21| 867.10
#2011-09-22| 815.31
#2011-09-23| 793.44
#2011-09-26| 771.53
#2011-09-27| 818.49
#2011-09-28| 810.03
#2011-09-29| 814.38
#2011-09-30| 790.96
#2011-10-03| 756.64
#2011-10-04| 733.27
#2011-10-05| 732.06
#2011-10-06| 768.96
#2011-10-07| 791.90
#2011-10-10| 797.28
#2011-10-11| 827.60
#2011-10-12| 844.20
#2011-10-13| 854.14
#2011-10-14| 844.54
#2011-10-17| 858.79
#2011-10-18| 824.78
#2011-10-19| 838.09
#2011-10-20| 820.85
#2011-10-21| 825.47
#2011-10-24| 854.41
#2011-10-25| 864.66
#2011-10-26| 868.11
#2011-10-27| 896.51
#2011-10-28| 922.60
#2011-10-31| 915.25
#2011-11-01| 890.29
#2011-11-02| 900.28
#2011-11-03| 885.47
#2011-11-04| 905.61
#2011-11-07| 894.49
#2011-11-08| 892.28
#2011-11-09| 898.53
#2011-11-10| 856.07
#2011-11-11| 861.84
#2011-11-14| 870.07
#2011-11-15| 864.51
#2011-11-16| 852.51
#2011-11-17| 845.88
#2011-11-18| 826.96
#2011-11-21| 810.12
#2011-11-22| 809.64
#2011-11-23| 792.15
#2011-11-24| .
#2011-11-25| 791.68
#2011-11-28| 808.13
#2011-11-29| 816.36
#2011-11-30| 812.64
#2011-12-01| 862.52
#2011-12-02| 873.91
#2011-12-05| 875.08
#2011-12-06| 866.02
#2011-12-07| 878.42
#2011-12-08| 871.19
#2011-12-09| 848.85
#2011-12-12| 845.59
#2011-12-13| 836.04
#2011-12-14| 833.20
#2011-12-15| 821.10
#2011-12-16| 831.99
#2011-12-19| 821.50
#2011-12-20| 821.80
#2011-12-21| 844.31
#2011-12-22| 846.06
#2011-12-23| 851.07
#2011-12-26| .
#2011-12-27| 847.09
#2011-12-28| 838.14
#2011-12-29| 833.70
#2011-12-30| 836.13
#2012-01-02| .
#2012-01-03| 850.16
#2012-01-04| 845.78
#2012-01-05| 845.67
#2012-01-06| 838.25
#2012-01-09| 848.69
#2012-01-10| 863.81
#2012-01-11| 867.38
#2012-01-12| 873.82
#2012-01-13| 881.65
#2012-01-16| .
#2012-01-17| 904.77
#2012-01-18| 905.14
#2012-01-19| 919.79
#2012-01-20| 925.24
#2012-01-23| 926.63
#2012-01-24| 930.26
#2012-01-25| 929.80
#2012-01-26| 944.39
#2012-01-27| 950.79
#2012-01-30| 933.05
#2012-01-31| 949.59
#2012-02-01| 949.10
#2012-02-02| 970.28
#2012-02-03| 975.98
#2012-02-06| 977.23
#2012-02-07| 972.84
#2012-02-08| 984.14
#2012-02-09| 983.44
#2012-02-10| 966.52
#2012-02-13| 973.40
#2012-02-14| 973.18
#2012-02-15| 993.35
#2012-02-16| 982.99
#2012-02-17| 994.22
#2012-02-20| .
#2012-02-21|1002.68
#2012-02-22| 998.68
#2012-02-23| 991.52
#2012-02-24| 989.50
#2012-02-27| 972.67
#2012-02-28| 991.38
#2012-02-29| 999.28
#2012-03-01| 989.25
#2012-03-02| 996.33
#2012-03-05| 977.96
#2012-03-06| 958.26
#2012-03-07| 949.80
#2012-03-08| 965.63
#2012-03-09| 973.67
#2012-03-12| 972.26
#2012-03-13| 984.65
#2012-03-14| 988.06
#2012-03-15| 983.17
#2012-03-16| 982.41
#2012-03-19| 974.08
#2012-03-20| 968.58
#2012-03-21| 968.97
#2012-03-22| 963.59
#2012-03-23| 954.23
#2012-03-26| 941.36
#2012-03-27| 958.92
#2012-03-28| 953.58
#2012-03-29| 942.02
#2012-03-30| 949.54
#2012-04-02| 955.71
#2012-04-03| 970.52
#2012-04-04| 963.60
#2012-04-05| 952.72
#2012-04-06| .
#2012-04-09| 944.31
#2012-04-10| 941.50
#2012-04-11| 938.77
#2012-04-12| 953.32
#2012-04-13| 968.10
#2012-04-16| 959.81
#2012-04-17| 955.35
#2012-04-18| 956.55
#2012-04-19| 964.26
#2012-04-20| 960.80
#2012-04-23| 945.36
#2012-04-24| 944.74
#2012-04-25| 942.51
#2012-04-26| 946.83
#2012-04-27| 944.01
#2012-04-30| 958.39
#2012-05-01| 958.53
#2012-05-02| 967.65
#2012-05-03| 951.53
#2012-05-04| 945.17
#2012-05-07| 933.25
#2012-05-08| 929.66
#2012-05-09| 915.83
#2012-05-10| 913.61
#2012-05-11| 902.70
#2012-05-14| 887.69
#2012-05-15| 887.78
#2012-05-16| 864.17
#2012-05-17| 862.09
#2012-05-18| 850.11
#2012-05-21| 849.68
#2012-05-22| 857.18
#2012-05-23| 844.14
#2012-05-24| 845.77
#2012-05-25| 846.04
#2012-05-28| .
#2012-05-29| 867.06
#2012-05-30| 857.05
#2012-05-31| 864.62
#2012-06-01| 858.79
#2012-06-04| 847.17
#2012-06-05| 855.06
#2012-06-06| 869.73
#2012-06-07| 880.54
#2012-06-08| 861.19
#2012-06-11| 871.81
#2012-06-12| 870.38
#2012-06-13| 876.36
#2012-06-14| 873.03
#2012-06-15| 892.94
#2012-06-18| 893.85
#2012-06-19| 894.64
#2012-06-20| 897.60
#2012-06-21| 890.57
#2012-06-22| 879.78
#2012-06-25| 871.28
#2012-06-26| 872.58
#2012-06-27| 881.28
#2012-06-28| 874.47
#2012-06-29| 898.67
#2012-07-02| 902.38
#2012-07-03| 914.36
#2012-07-04| .
#2012-07-05| 911.54
#2012-07-06| 900.10
#2012-07-09| 888.29
#2012-07-10| 892.29
#2012-07-11| 884.12
#2012-07-12| 864.22
#2012-07-13| 870.52
#2012-07-16| 870.31
#2012-07-17| 879.72
#2012-07-18| 874.77
#2012-07-19| 885.22
#2012-07-20| 885.26
#2012-07-23| 865.44
#2012-07-24| 864.44
#2012-07-25| 867.88
#2012-07-26| 864.51
#2012-07-27| 881.76
#2012-07-30| 898.10
#2012-07-31| 915.80
#2012-08-01| 919.20
#2012-08-02| 913.66
#2012-08-03| 910.72
#2012-08-06| 920.58
#2012-08-07| 923.07
#2012-08-08| 923.18
#2012-08-09| 930.25
#2012-08-10| 925.22
#2012-08-13| 923.55
#2012-08-14| 933.11
#2012-08-15| 927.45
#2012-08-16| 922.68
#2012-08-17| 924.38
#2012-08-20| 921.17
#2012-08-21| 925.04
#2012-08-22| 920.69
#2012-08-23| 929.31
#2012-08-24| 915.39
#2012-08-27| 910.38
#2012-08-28| 908.47
#2012-08-29| 904.07
#2012-08-30| 890.70
#2012-08-31| 890.25
#2012-09-03| .
#2012-09-04| 888.37
#2012-09-05| 875.05
#2012-09-06| 878.12
#2012-09-07| 902.79
#2012-09-10| 895.77
#2012-09-11| 890.71
#2012-09-12| 900.78
#2012-09-13| 899.87
#2012-09-14| 931.11
#2012-09-17| 938.39
#2012-09-18| 936.09
#2012-09-19| 948.25
#2012-09-20| 938.90
#2012-09-21| 952.18
#2012-09-24| 947.31
#2012-09-25| 943.03
#2012-09-26| 938.04
#2012-09-27| 947.31
#2012-09-28| 955.70
#2012-10-01| 955.27
#2012-10-02| 957.54
#2012-10-03| 958.49
#2012-10-04| 962.82
#2012-10-05| 964.88
#2012-10-08| 953.33
#2012-10-09| 956.82
#2012-10-10| 955.48
#2012-10-11| 966.56
#2012-10-12| 972.73
#2012-10-15| 972.36
#2012-10-16| 969.68
#2012-10-17| 979.43
#2012-10-18| 985.57
#2012-10-19| 981.94
#2012-10-22| 985.23
#2012-10-23| 982.61
#2012-10-24| 977.14
#2012-10-25| 980.64
#2012-10-26| 972.16
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.03
#2012-11-01| 980.07
#2012-11-02| 989.88
#2012-11-05| 981.15
#2012-11-06| 983.13
#2012-11-07| 991.84
#2012-11-08| 974.77
#2012-11-09| 971.28
#2012-11-12| 972.57
#2012-11-13| 963.09
#2012-11-14| 973.67
#2012-11-15| 962.92
#2012-11-16| 960.75
#2012-11-19| 961.78
#2012-11-20| 963.38
#2012-11-21| 971.09
#2012-11-22| .
#2012-11-23| 982.44
#2012-11-26| 983.06
#2012-11-27| 985.97
#2012-11-28| 979.48
#2012-11-29| 992.77
#2012-11-30|1000.00
#2012-12-03| 996.31
#2012-12-04| 994.89
#2012-12-05|1009.23
#2012-12-06|1017.74
#2012-12-07|1015.85
#2012-12-10|1021.22
#2012-12-11|1026.13
#2012-12-12|1038.98
#2012-12-13|1039.54
#2012-12-14|1043.22
#2012-12-17|1040.90
#2012-12-18|1043.52
#2012-12-19|1048.54
#2012-12-20|1046.64
#2012-12-21|1035.18
#2012-12-24|1039.06
#2012-12-25|1040.74
#2012-12-26|1042.99
#2012-12-27|1045.16
#2012-12-28|1048.11
#2012-12-31|1048.71
#2013-01-01|1050.41
#2013-01-02|1073.87
#2013-01-03|1081.22
#2013-01-04|1078.05
#2013-01-07|1077.94
#2013-01-08|1070.66
#2013-01-09|1074.15
#2013-01-10|1079.16
#2013-01-11|1074.95
#2013-01-14|1089.19
#2013-01-15|1092.89
#2013-01-16|1086.71
#2013-01-17|1086.95
#2013-01-18|1102.10
#2013-01-21|1096.78
#2013-01-22|1099.26
#2013-01-23|1100.42
#2013-01-24|1098.53
#2013-01-25|1100.64
#2013-01-28|1107.55
#2013-01-29|1102.88
#2013-01-30|1105.77
#2013-01-31|1103.27
#2013-02-01|1110.99
#2013-02-04|1119.75
#2013-02-05|1100.66
#2013-02-06|1099.19
#2013-02-07|1090.64
#2013-02-08|1088.43
#2013-02-11|1087.28
#2013-02-12|1088.45
#2013-02-13|1095.41
#2013-02-14|1104.84
#2013-02-15|1103.32
#2013-02-18|1100.49
#2013-02-19|1093.87
#2013-02-20|1109.58
#2013-02-21|1089.66
#2013-02-22|1089.46
#2013-02-25|1095.14
#2013-02-26|1078.64
#2013-02-27|1080.66
#2013-02-28|1099.53
#2013-03-01|1093.41
#2013-03-04|1078.97
#2013-03-05|1083.64
#2013-03-06|1097.60
#2013-03-07|1093.70
#2013-03-08|1107.30
#2013-03-11| .
#2013-03-12|1099.17
#2013-03-13|1084.19
#2013-03-14|1090.21
#2013-03-15|1084.66
#2013-03-18|1070.36
#2013-03-19|1063.81
#2013-03-20|1067.96
#2013-03-21|1061.57
#2013-03-22|1054.80
#2013-03-25|1073.52
#2013-03-26|1076.66
#2013-03-27|1087.73
#2013-03-28|1082.94
#2013-03-29| .
#2013-04-01|1082.48
#2013-04-02|1077.50
#2013-04-03|1074.19
#2013-04-04|1069.32
#2013-04-05|1054.55
#2013-04-08|1049.77
#2013-04-09|1052.52
#2013-04-10|1058.08
#2013-04-11|1068.10
#2013-04-12|1065.52
#2013-04-15|1057.54
#2013-04-16|1063.17
#2013-04-17|1059.84
#2013-04-18|1058.99
#2013-04-19|1079.71
#2013-04-22|1088.60
#2013-04-23|1076.25
#2013-04-24|1089.15
#2013-04-25|1097.14
#2013-04-26|1098.09
#2013-04-29|1100.61
#2013-04-30|1108.12
#2013-05-01|1109.24
#2013-05-02|1102.08
#2013-05-03|1097.37
#2013-05-06|1111.94
#2013-05-07|1123.47
#2013-05-08|1132.51
#2013-05-09|1131.34
#2013-05-10|1132.09
#2013-05-13|1118.71
#2013-05-14|1120.33
#2013-05-15|1127.68
#2013-05-16|1126.12
#2013-05-17|1125.74
#2013-05-20|1134.69
#2013-05-21|1128.07
#2013-05-22|1126.59
#2013-05-23|1100.27
#2013-05-24|1102.59
#2013-05-27|1103.26
#2013-05-28|1110.31
#2013-05-29|1101.95
#2013-05-30|1093.83
#2013-05-31|1085.01
#2013-06-03|1075.95
#2013-06-04|1077.60
#2013-06-05|1067.31
#2013-06-06|1061.02
#2013-06-07|1053.38
#2013-06-10|1049.74
#2013-06-11|1027.57
#2013-06-12|1026.06
#2013-06-13|1006.26
#2013-06-14|1021.99
#2013-06-17|1028.14
#2013-06-18|1021.25
#2013-06-19|1015.11
#2013-06-20| 976.06
#2013-06-21| 970.66
#2013-06-24| 947.92
#2013-06-25| 946.80
#2013-06-26| 971.72
#2013-06-27| 984.49
#2013-06-28|1006.76
#2013-07-01|1009.50
#2013-07-02| 997.29
#2013-07-03| 970.44
#2013-07-04| 977.05
#2013-07-05| 988.50
#2013-07-08| 967.57
#2013-07-09| 973.40
#2013-07-10| 983.41
#2013-07-11|1016.93
#2013-07-12|1014.14
#2013-07-15|1015.68
#2013-07-16|1011.25
#2013-07-17|1013.39
#2013-07-18|1016.59
#2013-07-19|1011.17
#2013-07-22|1009.31
#2013-07-23|1035.48
#2013-07-24|1032.48
#2013-07-25|1024.72
#2013-07-26|1025.78
#2013-07-29|1013.91
#2013-07-30|1015.64
#2013-07-31|1008.76
#2013-08-01|1014.07
#2013-08-02|1010.51
#2013-08-05|1012.18
#2013-08-06|1000.16
#2013-08-07| 990.06
#2013-08-08| 994.59
#2013-08-09| 996.99
#2013-08-12|1007.89
#2013-08-13|1028.65
#2013-08-14|1029.35
#2013-08-15|1026.99
#2013-08-16|1020.15
#2013-08-19|1002.57
#2013-08-20| 981.17
#2013-08-21| 972.20
#2013-08-22| 967.57
#2013-08-23| 970.34
#2013-08-26| 970.65
#2013-08-27| 953.38
#2013-08-28| 938.09
#2013-08-29| 950.26
#2013-08-30| 958.69
#2013-09-02| 971.22
#2013-09-03| 976.80
#2013-09-04| 976.29
#2013-09-05| 988.38
#2013-09-06| 992.56
#2013-09-09|1014.46
#2013-09-10|1035.59
#2013-09-11|1040.02
#2013-09-12|1040.73
#2013-09-13|1034.88
#2013-09-16|1054.94
#2013-09-17|1055.16
#2013-09-18|1053.09
#2013-09-19|1086.42
#2013-09-20|1078.82
#2013-09-23|1070.35
#2013-09-24|1062.14
#2013-09-25|1059.33
#2013-09-26|1054.29
#2013-09-27|1049.33
#2013-09-30|1027.50
#2013-10-01|1036.43
#2013-10-02|1038.21
#2013-10-03|1053.79
#2013-10-04|1055.23
#2013-10-07|1050.53
#2013-10-08|1057.32
#2013-10-09|1056.28
#2013-10-10|1057.87
#2013-10-11|1074.89
#2013-10-14|1075.06
#2013-10-15|1078.75
#2013-10-16|1078.78
#2013-10-17|1078.60
#2013-10-18|1089.12
#2013-10-21|1085.97
#2013-10-22|1080.91
#2013-10-23|1070.66
#2013-10-24|1070.46
#2013-10-25|1063.88
#2013-10-28|1067.64
#2013-10-29|1078.55
#2013-10-30|1090.51
#2013-10-31|1088.26
#2013-11-01|1083.50
#2013-11-04|1076.44
#2013-11-05|1073.24
#2013-11-06|1069.39
#2013-11-07|1061.68
#2013-11-08|1053.79
#2013-11-11|1055.67
#2013-11-12|1047.84
#2013-11-13|1027.11
#2013-11-14|1035.34
#2013-11-15|1052.95
#2013-11-18|1077.18
#2013-11-19|1080.97
#2013-11-20|1075.27
#2013-11-21|1059.15
#2013-11-22|1063.80
#2013-11-25|1067.03
#2013-11-26|1061.40
#2013-11-27|1062.95
#2013-11-28|1063.60
#2013-11-29|1068.35
#2013-12-02|1074.70
#2013-12-03|1070.15
#2013-12-04|1060.61
#2013-12-05|1062.56
#2013-12-06|1063.78
#2013-12-09|1073.92
#2013-12-10|1072.08
#2013-12-11|1060.59
#2013-12-12|1047.50
#2013-12-13|1045.83
#2013-12-16|1039.09
#2013-12-17|1039.80
#2013-12-18|1045.40
#2013-12-19|1036.48
#2013-12-20|1032.77
#2013-12-23|1032.93
#2013-12-24|1039.65
#2013-12-25|1040.53
#2013-12-26|1040.06
#2013-12-27|1038.89
#2013-12-30|1040.84
#2013-12-31|1044.43
#2014-01-01|1044.83
#2014-01-02|1034.30
#2014-01-03|1016.47
#2014-01-06|1007.97
#2014-01-07|1007.11
#2014-01-08|1013.21
#2014-01-09|1008.12
#2014-01-10|1006.65
#2014-01-13|1019.08
#2014-01-14|1014.57
#2014-01-15|1013.13
#2014-01-16|1011.99
#2014-01-17|1006.64
#2014-01-20| 998.37
#2014-01-21|1010.99
#2014-01-22|1015.50
#2014-01-23|1002.07
#2014-01-24| 995.32
#2014-01-27| 973.97
#2014-01-28| 973.73
#2014-01-29| 990.43
#2014-01-30| 983.73
#2014-01-31| 985.04
#2014-02-03| 979.82
#2014-02-04| 965.09
#2014-02-05| 964.15
#2014-02-06| 968.25
#2014-02-07| 976.36
#2014-02-10| 969.10
#2014-02-11| 983.06
#2014-02-12| 996.12
#2014-02-13| 986.46
#2014-02-14| 993.68
#2014-02-17|1010.92
#2014-02-18|1008.00
#2014-02-19|1009.40
#2014-02-20| 996.22
#2014-02-21|1001.22
#2014-02-24| 997.95
#2014-02-25| 996.70
#2014-02-26| 996.28
#2014-02-27|1003.85
#2014-02-28|1002.81
#2014-03-03| 993.52
#2014-03-04| 996.52
#2014-03-05| 999.06
#2014-03-06|1006.75
#2014-03-07|1013.99
#2014-03-10|1002.01
#2014-03-11|1004.42
#2014-03-12| 993.23
#2014-03-13| 994.58
#2014-03-14| 995.68
#2014-03-17| 998.04
#2014-03-18| 998.32
#2014-03-19| 997.36
#2014-03-20| 978.93
#2014-03-21| 985.67
#2014-03-24|1000.94
#2014-03-25|1002.83
#2014-03-26|1016.99
#2014-03-27|1017.27
#2014-03-28|1031.46
#2014-03-31|1038.01
#2014-04-01|1042.70
#2014-04-02|1041.21
#2014-04-03|1040.09
#2014-04-04|1044.73
#2014-04-07|1047.73
#2014-04-08|1058.45
#2014-04-09|1070.92
#2014-04-10|1066.97
#2014-04-11|1060.50
#2014-04-14|1061.10
#2014-04-15|1050.45
#2014-04-16|1050.61
#2014-04-17|1059.28
#2014-04-18|1057.48
#2014-04-21|1060.98
#2014-04-22|1057.26
#2014-04-23|1051.49
#2014-04-24|1049.32
#2014-04-25|1038.49
#2014-04-28|1039.01
#2014-04-29|1045.81
#2014-04-30|1042.38
#2014-05-01|1042.37
#2014-05-02|1043.97
#2014-05-05|1043.30
#2014-05-06|1044.87
#2014-05-07|1039.51
#2014-05-08|1045.04
#2014-05-09|1052.54
#2014-05-12|1058.32
#2014-05-13|1060.80
#2014-05-14|1078.14
#2014-05-15|1081.14
#2014-05-16|1089.15
#2014-05-19|1096.25
#2014-05-20|1086.69
#2014-05-21|1085.83
#2014-05-22|1098.33
#2014-05-23|1101.08
#2014-05-26|1095.71
#2014-05-27|1094.06
#2014-05-28|1105.38
#2014-05-29|1103.05
#2014-05-30|1098.40
#2014-06-02|1105.72
#2014-06-03|1114.30
#2014-06-04|1111.29
#2014-06-05|1113.52
#2014-06-06|1112.39
#2014-06-09|1119.56
#2014-06-10|1127.75
#2014-06-11|1128.61
#2014-06-12|1125.08
#2014-06-13|1123.23
#2014-06-16|1120.12
#2014-06-17|1119.96
#2014-06-18|1113.28
#2014-06-19|1117.17
#2014-06-20|1113.69
#2014-06-23|1107.52
#2014-06-24|1115.07
#2014-06-25|1110.33
#2014-06-26|1119.26
#2014-06-27|1117.69
#2014-06-30|1123.39
#2014-07-01|1124.12
#2014-07-02|1137.63
#2014-07-03|1138.47
#2014-07-04|1141.92
#2014-07-07|1142.76
#2014-07-08|1146.02
#2014-07-09|1140.39
#2014-07-10|1144.63
#2014-07-11|1135.67
#2014-07-14|1140.63
#2014-07-15|1146.01
#2014-07-16|1149.19
#2014-07-17|1150.14
#2014-07-18|1148.51
#2014-07-21|1150.33
#2014-07-22|1158.24
#2014-07-23|1167.71
#2014-07-24|1171.07
#2014-07-25|1172.30
#2014-07-28|1184.31
#2014-07-29|1187.01
#2014-07-30|1193.74
#2014-07-31|1188.52
#2014-08-01|1177.38
#2014-08-04|1183.50
#2014-08-05|1180.46
#2014-08-06|1173.03
#2014-08-07|1169.13
#2014-08-08|1158.92
#2014-08-11|1172.57
#2014-08-12|1176.96
#2014-08-13|1183.91
#2014-08-14|1188.45
#2014-08-15|1190.32
#2014-08-18|1189.01
#2014-08-19|1195.33
#2014-08-20|1195.49
#2014-08-21|1190.11
#2014-08-22|1200.44
#2014-08-25|1200.86
#2014-08-26|1200.27
#2014-08-27|1204.18
#2014-08-28|1197.21
#2014-08-29|1192.93
#2014-09-01|1196.76
#2014-09-02|1192.82
#2014-09-03|1215.11
#2014-09-04|1215.80
#2014-09-05|1216.74
#2014-09-08|1221.37
#2014-09-09|1218.45
#2014-09-10|1204.08
#2014-09-11|1196.57
#2014-09-12|1194.76
#2014-09-15|1180.76
#2014-09-16|1172.86
#2014-09-17|1184.11
#2014-09-18|1185.34
#2014-09-19|1185.50
#2014-09-22|1179.00
#2014-09-23|1175.21
#2014-09-24|1177.91
#2014-09-25|1166.25
#2014-09-26|1159.61
#2014-09-29|1145.88
#2014-09-30|1136.56
#2014-10-01|1133.44
#2014-10-02|1130.19
#2014-10-03|1131.09
#2014-10-06|1131.48
#2014-10-07|1134.97
#2014-10-08|1128.81
#2014-10-09|1142.73
#2014-10-10|1129.34
#2014-10-13|1128.40
#2014-10-14|1127.57
#2014-10-15|1128.71
#2014-10-16|1117.77
#2014-10-17|1127.80
#2014-10-20|1140.86
#2014-10-21|1139.57
#2014-10-22|1151.48
#2014-10-23|1151.62
#2014-10-24|1147.86
#2014-10-27|1149.24
#2014-10-28|1161.95
#2014-10-29|1178.21
#2014-10-30|1171.66
#2014-10-31|1178.33
#2014-11-03|1172.87
#2014-11-04|1173.08
#2014-11-05|1169.41
#2014-11-06|1166.13
#2014-11-07|1158.52
#2014-11-10|1164.26
#2014-11-11|1169.48
#2014-11-12|1170.95
#2014-11-13|1174.83
#2014-11-14|1172.36
#2014-11-17|1165.54
#2014-11-18|1161.67
#2014-11-19|1160.34
#2014-11-20|1154.81
#2014-11-21|1160.58
#2014-11-24|1176.09
#2014-11-25|1172.85
#2014-11-26|1183.63
#2014-11-27|1183.36
#2014-11-28|1193.89
#2014-12-01|1173.91
#2014-12-02|1187.39
#2014-12-03|1182.90
#2014-12-04|1195.93
#2014-12-05|1204.12
#2014-12-08|1212.86
#2014-12-09|1186.93
#2014-12-10|1190.63
#2014-12-11|1179.55
#2014-12-12|1176.20
#2014-12-15|1164.61
#2014-12-16|1148.55
#2014-12-17|1159.32
#2014-12-18|1169.83
#2014-12-19|1177.89
#2014-12-22|1198.91
#2014-12-23|1193.15
#2014-12-24|1189.46
#2014-12-25|1187.93
#2014-12-26|1191.71
#2014-12-29|1204.29
#2014-12-30|1196.23
#2014-12-31|1205.70
#2015-01-01|1206.19
#2015-01-02|1214.59
#2015-01-05|1203.19
#2015-01-06|1183.35
#2015-01-07|1184.03
#2015-01-08|1195.35
#2015-01-09|1201.96
#2015-01-12|1195.98
#2015-01-13|1199.35
#2015-01-14|1195.84
#2015-01-15|1208.70
#2015-01-16|1201.82
#2015-01-19|1185.41
#2015-01-20|1196.53
#2015-01-21|1213.08
#2015-01-22|1220.56
#2015-01-23|1240.91
#2015-01-26|1237.13
#2015-01-27|1234.61
#2015-01-28|1227.86
#2015-01-29|1211.83
#2015-01-30|1202.43
#2015-02-02|1197.38
#2015-02-03|1203.10
#2015-02-04|1209.19
#2015-02-05|1209.61
#2015-02-06|1207.02
#2015-02-09|1193.71
#2015-02-10|1198.78
#2015-02-11|1197.12
#2015-02-12|1201.74
#2015-02-13|1214.78
#2015-02-16|1211.52
#2015-02-17|1213.89
#2015-02-18|1215.18
#2015-02-19|1214.18
#2015-02-20|1214.00
#2015-02-23|1210.15
#2015-02-24|1211.53
#2015-02-25|1213.78
#2015-02-26|1218.82
#2015-02-27|1218.13
#2015-03-02|1222.41
#2015-03-03|1214.62
#2015-03-04|1202.34
#2015-03-05|1194.66
#2015-03-06|1196.83
#2015-03-09|1189.99
#2015-03-10|1180.32
#2015-03-11|1171.37
#2015-03-12|1186.60
#2015-03-13|1186.67
#2015-03-16|1188.65
#2015-03-17|1196.23
#2015-03-18|1204.31
#2015-03-19|1213.63
#2015-03-20|1209.31
#2015-03-23|1210.38
#2015-03-24|1203.44
#2015-03-25|1199.30
#2015-03-26|1196.17
#2015-03-27|1193.11
#2015-03-30|1207.34
#2015-03-31|1213.97
#2015-04-01|1221.39
#2015-04-02|1231.38
#2015-04-03|1239.43
#2015-04-06|1235.02
#2015-04-07|1234.87
#2015-04-08|1252.52
#2015-04-09|1266.67
#2015-04-10|1275.21
#2015-04-13|1316.53
#2015-04-14|1313.07
#2015-04-15|1331.82
#2015-04-16|1341.38
#2015-04-17|1327.09
#2015-04-20|1312.93
#2015-04-21|1335.66
#2015-04-22|1334.49
#2015-04-23|1331.68
#2015-04-24|1335.11
#2015-04-27|1332.26
#2015-04-28|1340.83
#2015-04-29|1334.27
#2015-04-30|1314.99
#2015-05-01|1315.01
#2015-05-04|1319.31
#2015-05-05|1299.89
#2015-05-06|1289.10
#2015-05-07|1267.15
#2015-05-08|1283.89
#2015-05-11|1290.00
#2015-05-12|1278.61
#2015-05-13|1282.85
#2015-05-14|1282.72
#2015-05-15|1292.77
#2015-05-18|1290.67
#2015-05-19|1300.04
#2015-05-20|1301.87
#2015-05-21|1296.89
#2015-05-22|1312.70
#2015-05-25|1306.01
#2015-05-26|1315.14
#2015-05-27|1310.31
#2015-05-28|1289.70
#2015-05-29|1291.22
#2015-06-01|1293.98
#2015-06-02|1282.34
#2015-06-03|1279.75
#2015-06-04|1280.61
#2015-06-05|1270.66
#2015-06-08|1275.55
#2015-06-09|1265.82
#2015-06-10|1264.63
#2015-06-11|1265.20
#2015-06-12|1271.99
#2015-06-15|1252.38
#2015-06-16|1240.55
#2015-06-17|1251.16
#2015-06-18|1250.20
#2015-06-19|1249.95
#2015-06-22|1266.70
#2015-06-23|1281.67
#2015-06-24|1282.24
#2015-06-25|1276.54
#2015-06-26|1263.75
#2015-06-29|1239.77
#2015-06-30|1254.19
#2015-07-01|1257.75
#2015-07-02|1253.21
#2015-07-03|1251.98
#2015-07-06|1227.46
#2015-07-07|1218.17
#2015-07-08|1169.40
#2015-07-09|1174.01
#2015-07-10|1196.44
#2015-07-13|1210.78
#2015-07-14|1205.20
#2015-07-15|1195.37
#2015-07-16|1199.39
#2015-07-17|1200.66
#2015-07-20|1195.88
#2015-07-21|1194.36
#2015-07-22|1191.05
#2015-07-23|1189.09
#2015-07-24|1176.99
#2015-07-27|1153.35
#2015-07-28|1147.53
#2015-07-29|1152.90
#2015-07-30|1151.00
#2015-07-31|1160.40
#2015-08-03|1163.35
#2015-08-04|1167.67
#2015-08-05|1168.69
#2015-08-06|1165.35
#2015-08-07|1168.98
#2015-08-10|1165.71
#2015-08-11|1149.97
#2015-08-12|1117.94
#2015-08-13|1118.18
#2015-08-14|1122.39
#2015-08-17|1112.32
#2015-08-18|1102.80
#2015-08-19|1094.47
#2015-08-20|1078.66
#2015-08-21|1058.23
#2015-08-24|1003.48
#2015-08-25|1011.99
#2015-08-26|1010.36
#2015-08-27|1039.60
#2015-08-28|1031.12
#2015-08-31|1033.17
#2015-09-01|1013.45
#2015-09-02| 998.04
#2015-09-03| 997.69
#2015-09-04| 984.88
#2015-09-07| 968.93
#2015-09-08| 990.37
#2015-09-09|1026.24
#2015-09-10|1013.73
#2015-09-11|1015.57
#2015-09-14|1021.80
#2015-09-15|1019.66
#2015-09-16|1033.99
#2015-09-17|1041.36
#2015-09-18|1043.39
#2015-09-21|1031.80
#2015-09-22|1018.45
#2015-09-23| 997.27
#2015-09-24| 989.76
#2015-09-25| 988.22
#2015-09-28| 982.56
#2015-09-29| 971.63
#2015-09-30| 981.32
#2015-10-01| 980.79
#2015-10-02| 988.47
#2015-10-05|1010.20
#2015-10-06|1017.77
#2015-10-07|1052.38
#2015-10-08|1049.42
#2015-10-09|1071.32
#2015-10-12|1081.01
#2015-10-13|1068.19
#2015-10-14|1060.63
#2015-10-15|1081.35
#2015-10-16|1086.13
#2015-10-19|1090.40
#2015-10-20|1085.35
#2015-10-21|1081.47
#2015-10-22|1084.30
#2015-10-23|1098.06
#2015-10-26|1096.67
#2015-10-27|1093.13
#2015-10-28|1074.24
#2015-10-29|1059.03
#2015-10-30|1056.06
#2015-11-02|1048.69
#2015-11-03|1054.61
#2015-11-04|1070.00
#2015-11-05|1065.52
#2015-11-06|1056.32
#2015-11-09|1048.00
#2015-11-10|1034.21
#2015-11-11|1029.05
#2015-11-12|1039.64
#2015-11-13|1025.78
#2015-11-16|1018.21
#2015-11-17|1025.65
#2015-11-18|1019.15
#2015-11-19|1034.55
#2015-11-20|1042.22
#2015-11-23|1038.92
#2015-11-24|1034.67
#2015-11-25|1034.34
#2015-11-26|1034.48
#2015-11-27|1023.47
#2015-11-30|1016.24
#2015-12-01|1030.01
#2015-12-02|1028.91
#2015-12-03|1024.85
#2015-12-04|1013.44
#2015-12-07|1014.23
#2015-12-08|1002.57
#2015-12-09| 992.51
#2015-12-10| 991.46
#2015-12-11| 979.12
#2015-12-14| 971.04
#2015-12-15| 975.10
#2015-12-16| 990.32
#2015-12-17|1006.72
#2015-12-18| 999.22
#2015-12-21|1007.47
#2015-12-22|1007.95
#2015-12-23|1018.09
#2015-12-24|1018.50
#2015-12-25|1018.54
#2015-12-28|1017.71
#2015-12-29|1016.40
#2015-12-30|1009.50
#2015-12-31|1010.82
#2016-01-01|1011.81
#2016-01-04| 982.70
#2016-01-05| 981.14
#2016-01-06| 971.60
#2016-01-07| 948.33
#2016-01-08| 954.45
#2016-01-11| 935.22
#2016-01-12| 933.62
#2016-01-13| 941.92
#2016-01-14| 929.71
#2016-01-15| 910.20
#2016-01-18| 899.84
#2016-01-19| 913.51
#2016-01-20| 891.17
#2016-01-21| 882.74
#2016-01-22| 905.39
#2016-01-25| 911.58
#2016-01-26| 897.64
#2016-01-27| 905.19
#2016-01-28| 911.50
#2016-01-29| 934.89
#2016-02-01| 932.88
#2016-02-02| 915.67
#2016-02-03| 900.75
#2016-02-04| 916.26
#2016-02-05| 930.81
#2016-02-08| 929.85
#2016-02-09| 924.77
#2016-02-10| 924.57
#2016-02-11| 900.66
#2016-02-12| 886.35
#2016-02-15| 912.65
#2016-02-16| 919.89
#2016-02-17| 909.35
#2016-02-18| 923.09
#2016-02-19| 916.88
#2016-02-22| 922.79
#2016-02-23| 919.91
#2016-02-24| 914.36
#2016-02-25| 903.87
#2016-02-26| 915.21
#2016-02-29| 913.00
#2016-03-01| 925.58
#2016-03-02| 951.58
#2016-03-03| 956.95
#2016-03-04| 971.36
#2016-03-07| 980.93
#2016-03-08| 969.96
#2016-03-09| 968.51
#2016-03-10| 969.05
#2016-03-11| 975.81
#2016-03-14| 985.68
#2016-03-15| 977.24
#2016-03-16| 977.97
#2016-03-17| 994.52
#2016-03-18|1004.11
#2016-03-21|1006.20
#2016-03-22|1005.54
#2016-03-23|1005.29
#2016-03-24| 993.24
#2016-03-25| 990.91
#2016-03-28| 985.00
#2016-03-29| 988.02
#2016-03-30|1014.36
#2016-03-31|1011.74
#2016-04-01|1003.48
#2016-04-04|1004.17
#2016-04-05| 986.01
#2016-04-06| 981.69
#2016-04-07| 978.76
#2016-04-08| 982.60
#2016-04-11| 988.06
#2016-04-12| 992.17
#2016-04-13|1011.18
#2016-04-14|1012.04
#2016-04-15|1012.43
#2016-04-18|1007.03
#2016-04-19|1016.29
#2016-04-20|1014.33
#2016-04-21|1023.91
#2016-04-22|1015.85
#2016-04-25|1007.19
#2016-04-26|1008.89
#2016-04-27|1007.89
#2016-04-28|1008.73
#2016-04-29|1004.31
#2016-05-02|1001.47
#2016-05-03| 989.10
#2016-05-04| 981.35
#2016-05-05| 977.00
#2016-05-06| 971.50
#2016-05-09| 970.61
#2016-05-10| 972.96
#2016-05-11| 969.37
#2016-05-12| 967.58
#2016-05-13| 956.08
#2016-05-16| 952.75
#2016-05-17| 959.60
#2016-05-18| 951.28
#2016-05-19| 942.10
#2016-05-20| 944.70
#2016-05-23| 951.32
#2016-05-24| 950.14
#2016-05-25| 973.89
#2016-05-26| 979.26
#2016-05-27| 989.32
#2016-05-30| 993.43
#2016-05-31| 995.26
#2016-06-01| 994.04
#2016-06-02|1001.08
#2016-06-03|1005.66
#2016-06-06|1016.84
#2016-06-07|1031.28
#2016-06-08|1033.66
#2016-06-09|1029.65
#2016-06-10|1017.18
#2016-06-13| 999.37
#2016-06-14|1000.96
#2016-06-15|1006.00
#2016-06-16| 993.79
#2016-06-17| 998.79
#2016-06-20|1008.21
#2016-06-21|1013.23
#2016-06-22|1018.90
#2016-06-23|1027.22
#2016-06-24|1000.52
#2016-06-27|1006.25
#2016-06-28|1011.10
#2016-06-29|1027.00
#2016-06-30|1038.40
#2016-07-01|1041.02
#2016-07-04|1049.17
#2016-07-05|1040.50
#2016-07-06|1032.56
#2016-07-07|1039.43
#2016-07-08|1034.86
#2016-07-11|1056.93
#2016-07-12|1070.21
#2016-07-13|1072.90
#2016-07-14|1084.80
#2016-07-15|1087.17
#2016-07-18|1089.65
#2016-07-19|1088.35
#2016-07-20|1092.60
#2016-07-21|1086.16
#2016-07-22|1084.11
#2016-07-25|1086.58
#2016-07-26|1085.65
#2016-07-27|1093.21
#2016-07-28|1095.85
#2016-07-29|1089.55
#2016-08-01|1103.07
#2016-08-02|1100.72
#2016-08-03|1088.75
#2016-08-04|1089.57
#2016-08-05|1108.04
#2016-08-08|1119.37
#2016-08-09|1122.09
#2016-08-10|1125.12
#2016-08-11|1131.36
#2016-08-12|1138.52
#2016-08-15|1145.65
#2016-08-16|1147.54
#2016-08-17|1144.84
#2016-08-18|1155.09
#2016-08-19|1149.66
#2016-08-22|1147.81
#2016-08-23|1149.02
#2016-08-24|1142.32
#2016-08-25|1146.05
#2016-08-26|1145.07
#2016-08-29|1139.89
#2016-08-30|1150.31
#2016-08-31|1154.86
#2016-09-01|1159.14
#2016-09-02|1161.56
#2016-09-05|1170.63
#2016-09-06|1187.04
#2016-09-07|1188.71
#2016-09-08|1188.83
#2016-09-09|1184.48
#2016-09-12|1150.15
#2016-09-13|1149.04
#2016-09-14|1149.74
#2016-09-15|1152.41
#2016-09-16|1152.58
#2016-09-19|1163.97
#2016-09-20|1165.32
#2016-09-21|1171.01
#2016-09-22|1180.76
#2016-09-23|1171.47
#2016-09-26|1157.83
#2016-09-27|1166.58
#2016-09-28|1165.27
#2016-09-29|1161.60
#2016-09-30|1149.35
#2016-10-03|1161.13
#2016-10-04|1168.54
#2016-10-05|1164.69
#2016-10-06|1166.23
#2016-10-07|1162.01
#2016-10-10|1158.42
#2016-10-11|1146.61
#2016-10-12|1135.69
#2016-10-13|1118.02
#2016-10-14|1130.06
#2016-10-17|1124.46
#2016-10-18|1142.06
#2016-10-19|1140.15
#2016-10-20|1146.66
#2016-10-21|1146.24
#2016-10-24|1156.28
#2016-10-25|1157.06
#2016-10-26|1142.47
#2016-10-27|1138.23
#2016-10-28|1133.93
#2016-10-31|1139.21
#2016-11-01|1143.72
#2016-11-02|1128.00
#2016-11-03|1124.27
#2016-11-04|1121.78
#2016-11-07|1130.81
#2016-11-08|1142.76
#2016-11-09|1123.34
#2016-11-10|1142.24
#2016-11-11|1117.30
#2016-11-14|1104.10
#2016-11-15|1099.52
#2016-11-16|1094.39
#2016-11-17|1094.24
#2016-11-18|1089.90
#2016-11-21|1084.17
#2016-11-22|1094.71
#2016-11-23|1096.80
#2016-11-24|1088.03
#2016-11-25|1097.66
#2016-11-28|1099.11
#2016-11-29|1096.83
#2016-11-30|1103.66
#2016-12-01|1107.04
#2016-12-02|1102.87
#2016-12-05|1102.73
#2016-12-06|1109.59
#2016-12-07|1112.30
#2016-12-08|1126.70
#2016-12-09|1128.29
#2016-12-12|1115.40
#2016-12-13|1115.84
#2016-12-14|1109.20
#2016-12-15|1094.19
#2016-12-16|1092.29
#2016-12-19|1084.98
#2016-12-20|1077.17
#2016-12-21|1079.59
#2016-12-22|1069.49
#2016-12-23|1074.13
#2016-12-26|1072.58
#2016-12-27|1075.38
#2016-12-28|1089.13
#2016-12-29|1095.44
#2016-12-30|1107.10
#2017-01-02|1104.59
#2017-01-03|1103.75
#2017-01-04|1105.68
#2017-01-05|1117.99
#2017-01-06|1120.52
#2017-01-09|1116.41
#2017-01-10|1125.70
#2017-01-11|1134.23
#2017-01-12|1136.57
#2017-01-13|1136.02
#2017-01-16|1129.28
#2017-01-17|1130.24
#2017-01-18|1137.42
#2017-01-19|1134.73
#2017-01-20|1125.69
#2017-01-23|1130.44
#2017-01-24|1132.84
#2017-01-25|1139.42
#2017-01-26|1149.27
#2017-01-27|1148.99
#2017-01-30|1148.77
#2017-01-31|1146.11
#2017-02-01|1154.58
#2017-02-02|1154.10
#2017-02-03|1156.69
#2017-02-06|1167.52
#2017-02-07|1166.25
#2017-02-08|1170.86
#2017-02-09|1179.90
#2017-02-10|1182.17
#2017-02-13|1191.21
#2017-02-14|1192.58
#2017-02-15|1210.51
#2017-02-16|1220.20
#2017-02-17|1215.26
#2017-02-20|1221.27
#2017-02-21|1218.00
#2017-02-22|1228.62
#2017-02-23|1229.02
#2017-02-24|1223.91
#2017-02-27|1214.98
#2017-02-28|1216.92
#2017-03-01|1216.79
#2017-03-02|1211.71
#2017-03-03|1200.36
#2017-03-06|1205.81
#2017-03-07|1208.48
#2017-03-08|1210.36
#2017-03-09|1200.57
#2017-03-10|1199.44
#2017-03-13|1215.48
#2017-03-14|1228.59
#2017-03-15|1228.09
#2017-03-16|1248.55
#2017-03-17|1250.83
#2017-03-20|1252.12
#2017-03-21|1255.93
#2017-03-22|1240.39
#2017-03-23|1245.79
#2017-03-24|1248.33
#2017-03-27|1243.36
#2017-03-28|1250.16
#2017-03-29|1256.12
#2017-03-30|1254.59
#2017-03-31|1246.33
#2017-04-03|1250.69
#2017-04-04|1251.57
#2017-04-05|1256.66
#2017-04-06|1251.50
#2017-04-07|1249.22
#2017-04-10|1251.62
#2017-04-11|1249.47
#2017-04-12|1251.71
#2017-04-13|1253.63
#2017-04-14|1252.04
#2017-04-17|1249.44
#2017-04-18|1240.75
#2017-04-19|1232.31
#2017-04-20|1235.48
#2017-04-21|1240.86
#2017-04-24|1249.32
#2017-04-25|1267.03
#2017-04-26|1275.46
#2017-04-27|1269.62
#2017-04-28|1268.49
#2017-05-01|1268.46
#2017-05-02|1271.03
#2017-05-03|1271.45
#2017-05-04|1276.07
#2017-05-05|1265.52
#2017-05-08|1274.21
#2017-05-09|1274.22
#2017-05-10|1280.32
#2017-05-11|1282.13
#2017-05-12|1281.84
#2017-05-15|1296.26
#2017-05-16|1293.69
#2017-05-17|1291.13
#2017-05-18|1279.03
#2017-05-19|1285.19
#2017-05-22|1289.21
#2017-05-23|1285.75
#2017-05-24|1283.81
#2017-05-25|1304.79
#2017-05-26|1311.07
#2017-05-29|1309.76
#2017-05-30|1309.93
#2017-05-31|1310.99
#2017-06-01|1314.85
#2017-06-02|1323.25
#2017-06-05|1325.14
#2017-06-06|1321.96
#2017-06-07|1320.12
#2017-06-08|1320.05
#2017-06-09|1317.25
#2017-06-12|1307.31
#2017-06-13|1310.86
#2017-06-14|1314.97
#2017-06-15|1303.34
#2017-06-16|1307.78
#2017-06-19|1317.46
#2017-06-20|1315.35
#2017-06-21|1311.36
#2017-06-22|1314.55
#2017-06-23|1313.46
#2017-06-26|1322.91
#2017-06-27|1317.53
#2017-06-28|1313.49
#2017-06-29|1320.53
#2017-06-30|1317.26
#2017-07-03|1323.09
#2017-07-04|1315.56
#2017-07-05|1319.77
#2017-07-06|1315.85
#2017-07-07|1310.74
#2017-07-10|1312.59
#2017-07-11|1327.80
#2017-07-12|1344.66
#2017-07-13|1356.78
#2017-07-14|1357.75
#2017-07-17|1361.50
#2017-07-18|1358.34
#2017-07-19|1362.72
#2017-07-20|1360.30
#2017-07-21|1359.05
#2017-07-24|1367.53
#2017-07-25|1369.22
#2017-07-26|1377.57
#2017-07-27|1386.61
#2017-07-28|1379.47
#2017-07-31|1387.07
#2017-08-01|1395.28
#2017-08-02|1400.33
#2017-08-03|1393.15
#2017-08-04|1396.82
#2017-08-07|1401.58
#2017-08-08|1401.04
#2017-08-09|1388.84
#2017-08-10|1370.91
#2017-08-11|1354.25
#2017-08-14|1364.63
#2017-08-15|1371.82
#2017-08-16|1384.85
#2017-08-17|1379.75
#2017-08-18|1368.04
#2017-08-21|1367.63
#2017-08-22|1379.30
#2017-08-23|1385.49
#2017-08-24|1395.29
#2017-08-25|1413.89
#2017-08-28|1420.01
#2017-08-29|1414.59
#2017-08-30|1425.21
#2017-08-31|1415.12
#2017-09-01|1413.32
#2017-09-04|1402.15
#2017-09-05|1405.51
#2017-09-06|1398.33
#2017-09-07|1402.06
#2017-09-08|1409.59
#2017-09-11|1421.06
#2017-09-12|1421.71
#2017-09-13|1416.73
#2017-09-14|1413.76
#2017-09-15|1411.85
#2017-09-18|1420.73
#2017-09-19|1417.47
#2017-09-20|1418.19
#2017-09-21|1410.51
#2017-09-22|1401.34
#2017-09-25|1385.81
#2017-09-26|1384.13
#2017-09-27|1377.97
#2017-09-28|1370.97
#2017-09-29|1378.79
#2017-10-02|1379.34
#2017-10-03|1411.21
#2017-10-04|1418.36
#2017-10-05|1417.39
#2017-10-06|1418.85
#2017-10-09|1415.53
#2017-10-10|1423.80
#2017-10-11|1424.27
#2017-10-12|1433.13
#2017-10-13|1439.08
#2017-10-16|1447.87
#2017-10-17|1443.68
#2017-10-18|1432.92
#2017-10-19|1412.03
#2017-10-20|1422.97
#2017-10-23|1417.21
#2017-10-24|1413.82
#2017-10-25|1428.25
#2017-10-26|1423.96
#2017-10-27|1435.82
#2017-10-30|1434.72
#2017-10-31|1431.31
#2017-11-01|1442.96
#2017-11-02|1439.41
#2017-11-03|1441.74
#2017-11-06|1434.07
#2017-11-07|1432.86
#2017-11-08|1431.55
#2017-11-09|1438.64
#2017-11-10|1435.00
#2017-11-13|1428.61
#2017-11-14|1425.50
#2017-11-15|1418.27
#2017-11-16|1423.59
#2017-11-17|1442.01
#2017-11-20|1439.67
#2017-11-21|1453.19
#2017-11-22|1466.66
#2017-11-23|1457.67
#2017-11-24|1463.67
#2017-11-27|1459.72
#2017-11-28|1458.43
#2017-11-29|1461.46
#2017-11-30|1445.01
#2017-12-01|1443.63
#2017-12-04|1445.40
#2017-12-05|1446.79
#2017-12-06|1430.01
#2017-12-07|1430.98
#2017-12-08|1438.78
#2017-12-11|1446.18
#2017-12-12|1440.69
#2017-12-13|1455.29
#2017-12-14|1464.21
#2017-12-15|1461.25
#2017-12-18|1467.66
#2017-12-19|1472.80
#2017-12-20|1469.07
#2017-12-21|1471.50
#2017-12-22|1477.64
#2017-12-25|1478.19
#2017-12-26|1476.75
#2017-12-27|1477.70
#2017-12-28|1483.56
#2017-12-29|1491.26
#2018-01-01|1487.89
#2018-01-02|1505.39
#2018-01-03|1510.13
#2018-01-04|1524.52
#2018-01-05|1532.15
#2018-01-08|1536.35
#2018-01-09|1532.32
#2018-01-10|1536.73
#2018-01-11|1542.58
#2018-01-12|1555.13
#2018-01-15|1566.50
#2018-01-16|1578.25
#2018-01-17|1591.22
#2018-01-18|1607.81
#2018-01-19|1620.03
#2018-01-22|1616.23
#2018-01-23|1653.36
#2018-01-24|1658.78
#2018-01-25|1645.23
#2018-01-26|1675.50
#2018-01-29|1678.50
#2018-01-30|1651.85
#2018-01-31|1664.76
#2018-02-01|1655.53
#2018-02-02|1641.59
#2018-02-05|1633.12
#2018-02-06|1569.26
#2018-02-07|1558.44
#2018-02-08|1559.68
#2018-02-09|1525.22
#2018-02-12|1528.88
#2018-02-13|1537.32
#2018-02-14|1555.12
#2018-02-15|1578.36
#2018-02-16|1573.12
#2018-02-19|1575.48
#2018-02-20|1556.07
#2018-02-21|1577.78
#2018-02-22|1561.72
#2018-02-23|1581.45
#2018-02-26|1590.85
#2018-02-27|1577.82
#2018-02-28|1554.67
#2018-03-01|1553.65
#2018-03-02|1539.07
#2018-03-05|1521.38
#2018-03-06|1533.26
#2018-03-07|1525.16
#2018-03-08|1536.24
#2018-03-09|1538.02
#2018-03-12|1568.95
#2018-03-13|1579.69
#2018-03-14|1575.24
#2018-03-15|1569.52
#2018-03-16|1560.68
#2018-03-19|1555.76
#2018-03-20|1547.92
#2018-03-21|1547.56
#2018-03-22|1539.88
#2018-03-23|1514.98
#2018-03-26|1529.00
#2018-03-27|1541.67
#2018-03-28|1519.22
#2018-03-29|1519.15
#2018-03-30|1520.37
#2018-04-02|1523.81
#2018-04-03|1529.84
#2018-04-04|1492.43
#2018-04-05|1503.07
#2018-04-06|1508.91
#2018-04-09|1519.04
#2018-04-10|1540.10
#2018-04-11|1542.17
#2018-04-12|1540.25
#2018-04-13|1541.41
#2018-04-16|1527.30
#2018-04-17|1518.76
#2018-04-18|1527.24
#2018-04-19|1541.55
#2018-04-20|1525.21
#2018-04-23|1516.10
#2018-04-24|1525.26
#2018-04-25|1502.92
#2018-04-26|1499.49
#2018-04-27|1512.20
#2018-04-30|1536.32
#2018-05-01|1536.28
#2018-05-02|1530.04
#2018-05-03|1514.02
#2018-05-04|1499.98
#2018-05-07|1501.28
#2018-05-08|1513.69
#2018-05-09|1515.44
#2018-05-10|1517.18
#2018-05-11|1534.49
#2018-05-14|1547.16
#2018-05-15|1531.34
#2018-05-16|1528.56
#2018-05-17|1513.27
#2018-05-18|1507.59
#2018-05-21|1506.15
#2018-05-22|1508.54
#2018-05-23|1492.66
#2018-05-24|1502.09
#2018-05-25|1511.17
#2018-05-28|1525.63
#2018-05-29|1508.30
#2018-05-30|1489.90
#2018-05-31|1507.33
#2018-06-01|1511.57
#2018-06-04|1520.46
#2018-06-05|1524.89
#2018-06-06|1531.37
#2018-06-07|1544.62
#2018-06-08|1519.26
#2018-06-11|1519.84
#2018-06-12|1519.96
#2018-06-13|1509.26
#2018-06-14|1500.02
#2018-06-15|1490.99
#2018-06-18|1487.06
#2018-06-19|1457.09
#2018-06-20|1458.93
#2018-06-21|1443.93
#2018-06-22|1449.85
#2018-06-25|1435.95
#2018-06-26|1429.32
#2018-06-27|1409.85
#2018-06-28|1400.02
#2018-06-29|1420.99
#2018-07-02|1414.84
#2018-07-03|1402.61
#2018-07-04|1407.79
#2018-07-05|1406.91
#2018-07-06|1404.97
#2018-07-09|1423.30
#2018-07-10|1432.37
#2018-07-11|1419.42
#2018-07-12|1434.21
#2018-07-13|1433.96
#2018-07-16|1424.73
#2018-07-17|1423.82
#2018-07-18|1421.81
#2018-07-19|1412.83
#2018-07-20|1430.54
#2018-07-23|1441.86
#2018-07-24|1456.86
#2018-07-25|1464.42
#2018-07-26|1471.96
#2018-07-27|1475.50
#2018-07-30|1479.38
#2018-07-31|1479.55
#2018-08-01|1480.29
#2018-08-02|1461.06
#2018-08-03|1469.91
#2018-08-06|1479.23
#2018-08-07|1486.04
#2018-08-08|1489.86
#2018-08-09|1499.66
#2018-08-10|1489.68
#2018-08-13|1461.38
#2018-08-14|1461.83
#2018-08-15|1452.39
#2018-08-16|1441.87
#2018-08-17|1449.45
#2018-08-20|1464.21
#2018-08-21|1469.64
#2018-08-22|1473.91
#2018-08-23|1470.85
#2018-08-24|1467.70
#2018-08-27|1491.19
#2018-08-28|1494.65
#2018-08-29|1487.63
#2018-08-30|1475.71
#2018-08-31|1471.28
#2018-09-03|1463.65
#2018-09-04|1455.53
#2018-09-05|1431.53
#2018-09-06|1430.35
#2018-09-07|1431.49
#2018-09-10|1414.00
#2018-09-11|1399.41
#2018-09-12|1392.51
#2018-09-13|1413.62
#2018-09-14|1426.55
#2018-09-17|1408.18
#2018-09-18|1405.43
#2018-09-19|1413.01
#2018-09-20|1418.22
#2018-09-21|1435.97
#2018-09-24|1412.02
#2018-09-25|1416.11
#2018-09-26|1421.23
#2018-09-27|1417.10
#2018-09-28|1423.27
#2018-10-01|1424.60
#2018-10-02|1402.39
#2018-10-03|1395.27
#2018-10-04|1372.02
#2018-10-05|1358.05
#2018-10-08|1352.34
#2018-10-09|1353.42
#2018-10-10|1366.43
#2018-10-11|1329.75
#2018-10-12|1357.21
#2018-10-15|1344.69
#2018-10-16|1353.58
#2018-10-17|1349.80
#2018-10-18|1345.33
#2018-10-19|1348.89
#2018-10-22|1359.59
#2018-10-23|1342.62
#2018-10-24|1342.37
#2018-10-25|1335.14
#2018-10-26|1324.45
#2018-10-29|1327.67
#2018-10-30|1326.28
#2018-10-31|1343.65
#2018-11-01|1357.56
#2018-11-02|1397.52
#2018-11-05|1385.25
#2018-11-06|1388.89
#2018-11-07|1395.16
#2018-11-08|1401.69
#2018-11-09|1384.50
#2018-11-12|1371.13
#2018-11-13|1378.01
#2018-11-14|1381.14
#2018-11-15|1395.51
#2018-11-16|1405.12
#2018-11-19|1411.89
#2018-11-20|1400.76
#2018-11-21|1402.82
#2018-11-22|1401.40
#2018-11-23|1400.86
#2018-11-26|1420.08
#2018-11-27|1422.77
#2018-11-28|1428.23
#2018-11-29|1440.05
#2018-11-30|1440.71
#2018-12-03|1457.29
#2018-12-04|1457.96
#2018-12-05|1443.46
#2018-12-06|1419.10
#2018-12-07|1416.53
#2018-12-10|1396.30
#2018-12-11|1392.10
#2018-12-12|1408.81
#2018-12-13|1423.05
#2018-12-14|1410.87
#2018-12-17|1412.18
#2018-12-18|1410.48
#2018-12-19|1421.50
#2018-12-20|1416.34
#2018-12-21|1408.93
#2018-12-24|1405.56
#2018-12-25|1402.63
#2018-12-26|1407.00
#2018-12-27|1404.32
#2018-12-28|1414.51
#2018-12-31|1425.45
#2019-01-01|1428.94
#2019-01-02|1408.41
#2019-01-03|1406.61
#2019-01-04|1422.00
#2019-01-07|1432.86
#2019-01-08|1429.77
#2019-01-09|1447.95
#2019-01-10|1446.73
#2019-01-11|1447.17
#2019-01-14|1434.68
#2019-01-15|1447.32
#2019-01-16|1447.83
#2019-01-17|1448.79
#2019-01-18|1452.22
#2019-01-21|1459.91
#2019-01-22|1456.20
#2019-01-23|1453.91
#2019-01-24|1459.60
#2019-01-25|1470.86
#2019-01-28|1466.71
#2019-01-29|1466.28
#2019-01-30|1472.32
#2019-01-31|1492.88
#2019-02-01|1489.21
#2019-02-04|1482.67
#2019-02-05|1484.69
#2019-02-06|1489.05
#2019-02-07|1489.91
#2019-02-08|1483.39
#2019-02-11|1483.25
#2019-02-12|1480.03
#2019-02-13|1482.53
#2019-02-14|1480.73
#2019-02-15|1460.41
#2019-02-18|1472.01
#2019-02-19|1469.34
#2019-02-20|1482.54
#2019-02-21|1488.31
#2019-02-22|1486.89
#2019-02-25|1511.42
#2019-02-26|1503.38
#2019-02-27|1497.99
#2019-02-28|1490.11
#2019-03-01|1495.93
#2019-03-04|1500.62
#2019-03-05|1509.63
#2019-03-06|1511.49
#2019-03-07|1512.84
#2019-03-08|1491.36
#2019-03-11|1498.23
#2019-03-12|1516.79
#2019-03-13|1521.27
#2019-03-14|1522.26
#2019-03-15|1534.89
#2019-03-18|1551.10
#2019-03-19|1552.68
#2019-03-20|1551.39
#2019-03-21|1547.73
#2019-03-22|1545.19
#2019-03-25|1523.23
#2019-03-26|1533.99
#2019-03-27|1535.30
#2019-03-28|1538.69
#2019-03-29|1536.65
#2019-04-01|1547.68
#2019-04-02|1553.85
#2019-04-03|1557.07
#2019-04-04|1553.76
#2019-04-05|1556.23
#2019-04-08|1554.16
#2019-04-09|1561.06
#2019-04-10|1553.29
#2019-04-11|1547.30
#2019-04-12|1551.44
#2019-04-15|1552.16
#2019-04-16|1572.61
#2019-04-17|1574.00
#2019-04-18|1568.11
#2019-04-19|1568.70
#2019-04-22|1557.66
#2019-04-23|1552.04
#2019-04-24|1553.79
#2019-04-25|1539.11
#2019-04-26|1548.20
#2019-04-29|1557.64
#2019-04-30|1553.74
#2019-05-01|1553.76
#2019-05-02|1556.77
#2019-05-03|1563.79
#2019-05-06|1537.52
#2019-05-07|1532.06
#2019-05-08|1515.13
#2019-05-09|1488.83
#2019-05-10|1494.13
#2019-05-13|1481.72
#2019-05-14|1472.83
#2019-05-15|1467.91
#2019-05-16|1472.03
#2019-05-17|1474.34
#2019-05-20|1502.04
#2019-05-21|1501.28
#2019-05-22|1504.63
#2019-05-23|1496.34
#2019-05-24|1516.65
#2019-05-27|1524.15
#2019-05-28|1518.24
#2019-05-29|1510.09
#2019-05-30|1521.25
#2019-05-31|1527.07
#2019-06-03|1533.55
#2019-06-04|1532.08
#2019-06-05|1534.30
#2019-06-06|1527.03
#2019-06-07|1528.40
#2019-06-10|1540.38
#2019-06-11|1549.06
#2019-06-12|1538.20
#2019-06-13|1536.28
#2019-06-14|1528.74
#2019-06-17|1521.67
#2019-06-18|1531.09
#2019-06-19|1548.34
#2019-06-20|1567.51
#2019-06-21|1560.95
#2019-06-24|1564.28
#2019-06-25|1557.88
#2019-06-26|1565.34
#2019-06-27|1577.37
#2019-06-28|1577.24
#2019-07-01|1585.03
#2019-07-02|1584.33
#2019-07-03|1581.65
#2019-07-04|1585.42
#2019-07-05|1583.62
#2019-07-08|1559.27
#2019-07-09|1555.34
#2019-07-10|1558.43
#2019-07-11|1570.77
#2019-07-12|1568.38
#2019-07-15|1571.04
#2019-07-16|1572.85
#2019-07-17|1570.95
#2019-07-18|1562.76
#2019-07-19|1563.09
#2019-07-22|1547.27
#2019-07-23|1542.91
#2019-07-24|1538.93
#2019-07-25|1546.87
#2019-07-26|1544.83
#2019-07-29|1536.51
#2019-07-30|1529.51
#2019-07-31|1523.68
#2019-08-01|1507.05
#2019-08-02|1485.53
#2019-08-05|1447.17
#2019-08-06|1441.99
#2019-08-07|1437.36
#2019-08-08|1448.27
#2019-08-09|1453.49
#2019-08-12|1450.58
#2019-08-13|1419.94
#2019-08-14|1426.54
#2019-08-15|1425.70
#2019-08-16|1434.72
#2019-08-19|1439.23
#2019-08-20|1429.16
#2019-08-21|1425.39
#2019-08-22|1413.66
#2019-08-23|1416.84
#2019-08-26|1418.93
#2019-08-27|1423.87
#2019-08-28|1418.12
#2019-08-29|1411.85
#2019-08-30|1429.38
#2019-09-02|1425.65
#2019-09-03|1400.81
#2019-09-04|1422.78
#2019-09-05|1431.57
#2019-09-06|1441.65
#2019-09-09|1446.80
#2019-09-10|1451.49
#2019-09-11|1473.00
#2019-09-12|1479.26
#2019-09-13|1490.75
#2019-09-16|1472.68
#2019-09-17|1451.93
#2019-09-18|1456.57
#2019-09-19|1445.45
#2019-09-20|1483.13
#2019-09-23|1501.12
#2019-09-24|1490.37
#2019-09-25|1477.23
#2019-09-26|1491.37
#2019-09-27|1487.98
#2019-09-30|1478.21
#2019-10-01|1473.98
#2019-10-02|1466.01
#2019-10-03|1459.86
#2019-10-04|1445.19
#2019-10-07|1445.35
#2019-10-08|1450.42
#2019-10-09|1462.71
#2019-10-10|1453.98
#2019-10-11|1467.10
#2019-10-14|1478.13
#2019-10-15|1483.38
#2019-10-16|1487.99
#2019-10-17|1498.63
#2019-10-18|1498.37
#2019-10-21|1500.33
#2019-10-22|1511.44
#2019-10-23|1511.24
#2019-10-24|1513.43
#2019-10-25|1511.73
#2019-10-28|1517.45
#2019-10-29|1523.38
#2019-10-30|1526.71
#2019-10-31|1531.91
#2019-11-01|1540.35
#2019-11-04|1554.95
#2019-11-05|1563.21
#2019-11-06|1563.71
#2019-11-07|1569.85
#2019-11-08|1566.03
#2019-11-11|1549.11
#2019-11-12|1553.01
#2019-11-13|1528.67
#2019-11-14|1529.27
#2019-11-15|1538.83
#2019-11-18|1545.31
#2019-11-19|1559.19
#2019-11-20|1556.00
#2019-11-21|1545.60
#2019-11-22|1545.90
#2019-11-25|1555.23
#2019-11-26|1558.27
#2019-11-27|1565.34
#2019-11-28|1560.48
#2019-11-29|1542.20
#2019-12-02|1542.90
#2019-12-03|1536.85
#2019-12-04|1536.33
#2019-12-05|1538.91
#2019-12-06|1541.41
#2019-12-09|1544.91
#2019-12-10|1544.11
#2019-12-11|1551.11
#2019-12-12|1561.08
#2019-12-13|1581.35
#2019-12-16|1571.93
#2019-12-17|1592.49
#2019-12-18|1605.58
#2019-12-19|1603.31
#2019-12-20|1605.23
#2019-12-23|1610.64
#2019-12-24|1604.60
#2019-12-25|1605.43
#2019-12-26|1600.99
#2019-12-27|1614.97
#2019-12-30|1615.65
#2019-12-31|1608.58
#2020-01-01|1608.49
#2020-01-02|1620.16
#2020-01-03|1608.98
#2020-01-06|1583.18
#2020-01-07|1586.63
#2020-01-08|1572.79
#2020-01-09|1600.82
#2020-01-10|1607.70
#2020-01-13|1618.15
#2020-01-14|1615.59
#2020-01-15|1611.32
#2020-01-16|1611.81
#2020-01-17|1616.15
#2020-01-20|1596.63
#2020-01-21|1576.10
#2020-01-22|1579.53
#2020-01-23|1575.79
#2020-01-24|1580.04
#2020-01-27|1568.45
#2020-01-28|1564.95
#2020-01-29|1547.97
#2020-01-30|1520.67
#2020-01-31|1514.36
#2020-02-03|1499.75
#2020-02-04|1523.91
#2020-02-05|1537.93
#2020-02-06|1558.64
#2020-02-07|1554.35
#2020-02-10|1548.12
#2020-02-11|1561.37
#2020-02-12|1569.17
#2020-02-13|1563.25
#2020-02-14|1560.35
#2020-02-17|1562.86
#2020-02-18|1551.34
#2020-02-19|1563.74
#2020-02-20|1558.55
#2020-02-21|1548.27
#2020-02-24|1515.29
#2020-02-25|1515.76
#2020-02-26|1500.69
#2020-02-27|1508.50
#2020-02-28|1472.27
#2020-03-02|1469.68
#2020-03-03|1480.55
#2020-03-04|1479.36
#2020-03-05|1490.03
#2020-03-06|1449.22
#2020-03-09|1385.93
#2020-03-10|1406.25
#2020-03-11|1408.37
#2020-03-12|1325.84
#2020-03-13|1335.25
#2020-03-16|1262.06
#2020-03-17|1231.04
#2020-03-18|1183.79
#2020-03-19|1134.24
#2020-03-20|1177.70
#2020-03-23|1080.77
#2020-03-24|1117.82
#2020-03-25|1162.10
#2020-03-26|1188.93
#2020-03-27|1210.06
#2020-03-30|1175.64
#2020-03-31|1198.06
#2020-04-01|1167.42
#2020-04-02|1167.26
#2020-04-03|1150.86
#2020-04-06|1164.36
#2020-04-07|1208.26
#2020-04-08|1195.09
#2020-04-09|1218.45
#2020-04-10|1221.31
#2020-04-13|1211.79
#2020-04-14|1223.41
#2020-04-15|1212.83
#2020-04-16|1197.59
#2020-04-17|1231.80
#2020-04-20|1229.42
#2020-04-21|1194.69
#2020-04-22|1196.52
#2020-04-23|1208.89
#2020-04-24|1191.69
#2020-04-27|1213.94
#2020-04-28|1226.92
#2020-04-29|1246.65
#2020-04-30|1272.72
#2020-05-01|1272.71
#2020-05-04|1210.72
#2020-05-05|1209.62
#2020-05-06|1218.14
#2020-05-07|1209.23
#2020-05-08|1215.90
#2020-05-11|1218.43
#2020-05-12|1205.85
#2020-05-13|1217.22
#2020-05-14|1195.11
#2020-05-15|1188.91
#2020-05-18|1169.89
#2020-05-19|1185.21
#2020-05-20|1195.64
#2020-05-21|1196.08
#2020-05-22|1163.47
#2020-05-25|1166.62
#2020-05-26|1178.23
#2020-05-27|1199.39
#2020-05-28|1219.54
#2020-05-29|1222.56
#2020-06-01|1250.41
#2020-06-02|1273.07
#2020-06-03|1300.07
#2020-06-04|1303.09
#2020-06-05|1321.60
#2020-06-08|1322.15
#2020-06-09|1316.53
#2020-06-10|1322.27
#2020-06-11|1292.31
#2020-06-12|1281.57
#2020-06-15|1250.74
#2020-06-16|1277.35
#2020-06-17|1276.60
#2020-06-18|1280.31
#2020-06-19|1289.34
#2020-06-22|1283.46
#2020-06-23|1296.55
#2020-06-24|1286.02
#2020-06-25|1285.16
#2020-06-26|1283.53
#2020-06-29|1282.31
#2020-06-30|1282.58
#2020-07-01|1294.01
#2020-07-02|1312.39
#2020-07-03|1318.01
#2020-07-06|1360.38
#2020-07-07|1357.85
#2020-07-08|1362.49
#2020-07-09|1360.46
#2020-07-10|1338.91
#2020-07-13|1328.41
#2020-07-14|1313.34
#2020-07-15|1307.29
#2020-07-16|1307.00
#2020-07-17|1313.92
#2020-07-20|1317.58
#2020-07-21|1326.51
#2020-07-22|1321.07
#2020-07-23|1322.84
#2020-07-24|1301.79
#2020-07-27|1290.16
#2020-07-28|1293.71
#2020-07-29|1292.16
#2020-07-30|1280.42
#2020-07-31|1271.73
#2020-08-03|1251.39
#2020-08-04|1276.46
#2020-08-05|1276.74
#2020-08-06|1280.80
#2020-08-07|1274.08
#2020-08-10|1277.74
#2020-08-11|1295.04
#2020-08-12|1302.83
#2020-08-13|1304.60
#2020-08-14|1295.54
#2020-08-17|1302.82
#2020-08-18|1313.53
#2020-08-19|1314.36
#2020-08-20|1291.60
#2020-08-21|1300.08
#2020-08-24|1309.87
#2020-08-25|1316.56
#2020-08-26|1316.21
#2020-08-27|1315.92
#2020-08-28|1326.86
#2020-08-31|1297.38
#2020-09-01|1302.64
#2020-09-02|1294.21
#2020-09-03|1286.01
#2020-09-04|1279.26
#2020-09-07|1275.32
#2020-09-08|1288.98
#2020-09-09|1273.47
#2020-09-10|1262.42
#2020-09-11|1260.53
#2020-09-14|1256.21
#2020-09-15|1262.15
#2020-09-16|1262.81
#2020-09-17|1250.98
#2020-09-18|1250.21
#2020-09-21|1232.30
#2020-09-22|1217.60
#2020-09-23|1208.84
#2020-09-24|1179.44
#2020-09-25|1193.51
#2020-09-28|1211.62
#2020-09-29|1200.04
#2020-09-30|1202.63
#2020-10-01|1222.68
#2020-10-02|1219.81
#2020-10-05|1222.59
#2020-10-06|1236.71
#2020-10-07|1240.43
#2020-10-08|1250.75
#2020-10-09|1262.09
#2020-10-12|1280.01
#2020-10-13|1275.50
#2020-10-14|1281.93
#2020-10-15|1263.06
#2020-10-16|1289.34
#2020-10-19|1309.45
#2020-10-20|1305.94
#2020-10-21|1319.34
#2020-10-22|1327.53
#2020-10-23|1331.80
#2020-10-26|1325.73
#2020-10-27|1323.28
#2020-10-28|1306.85
#2020-10-29|1297.11
#2020-10-30|1280.72
#2020-11-02|1314.77
#2020-11-03|1338.19
#2020-11-04|1336.63
#2020-11-05|1368.19
#2020-11-06|1390.20
#2020-11-09|1413.68
#2020-11-10|1461.06
#2020-11-11|1485.00
#2020-11-12|1460.61
#2020-11-13|1453.24
#2020-11-16|1457.37
#2020-11-17|1481.06
#2020-11-18|1496.32
#2020-11-19|1472.37
#2020-11-20|1476.51
#2020-11-23|1482.63
#2020-11-24|1487.85
#2020-11-25|1487.95
#2020-11-26|1502.07
#2020-11-27|1513.45
#2020-11-30|1494.93
#2020-12-01|1519.72
#2020-12-02|1514.14
#2020-12-03|1508.08
#2020-12-04|1520.78
#2020-12-07|1512.79
#2020-12-08|1506.48
#2020-12-09|1522.53
#2020-12-10|1513.89
#2020-12-11|1524.73
#2020-12-14|1522.34
#2020-12-15|1518.28
#2020-12-16|1527.78
#2020-12-17|1529.08
#2020-12-18|1515.93
#2020-12-21|1484.44
#2020-12-22|1479.19
#2020-12-23|1477.04
#2020-12-24|1499.29
#2020-12-25|1501.06
#2020-12-28|1520.59
#2020-12-29|1535.03
#2020-12-30|1543.32
#2020-12-31|1544.07
#2021-01-01|1541.97
#2021-01-04|1535.45
#2021-01-05|1544.98
#2021-01-06|1546.73
#2021-01-07|1561.82
#2021-01-08|1574.55
#2021-01-11|1587.73
#2021-01-12|1596.50
#2021-01-13|1605.09
#2021-01-14|1603.12
#2021-01-15|1604.97
#2021-01-18|1595.22
#2021-01-19|1611.64
#2021-01-20|1611.65
#2021-01-21|1613.58
#2021-01-22|1578.91
#2021-01-25|1585.75
#2021-01-26|1576.02
#2021-01-27|1560.60
#2021-01-28|1544.69
#2021-01-29|1533.97
#2021-02-01|1585.06
#2021-02-02|1604.09
#2021-02-03|1615.50
#2021-02-04|1623.96
#2021-02-05|1636.27
#2021-02-08|1647.25
#2021-02-09|1653.09
#2021-02-10|1657.66
#2021-02-11|1663.28
#2021-02-12|1670.17
#2021-02-15|1689.63
#2021-02-16|1695.47
#2021-02-17|1696.90
#2021-02-18|1676.34
#2021-02-19|1662.92
#2021-02-22|1655.41
#2021-02-23|1671.65
#2021-02-24|1682.51
#2021-02-25|1696.90
#2021-02-26|1635.14
#2021-03-01|1646.58
#2021-03-02|1643.63
#2021-03-03|1697.72
#2021-03-04|1678.35
#2021-03-05|1679.66
#2021-03-08|1676.13
#2021-03-09|1684.26
#2021-03-10|1689.51
#2021-03-11|1697.98
#2021-03-12|1686.87
#2021-03-15|1694.16
#2021-03-16|1687.66
#2021-03-17|1676.36
#2021-03-18|1676.20
#2021-03-19|1662.38
#2021-03-22|1662.43
#2021-03-23|1666.12
#2021-03-24|1640.20
#2021-03-25|1632.86
#2021-03-26|1648.86
#2021-03-29|1661.33
#2021-03-30|1661.71
#2021-03-31|1640.50
#2021-04-01|1646.55
#2021-04-02|1646.44
#2021-04-05|1624.16
#2021-04-06|1621.78
#2021-04-07|1618.87
#2021-04-08|1616.86
#2021-04-09|1608.82
#2021-04-12|1576.09
#2021-04-13|1595.82
#2021-04-14|1604.44
#2021-04-15|1609.76
#2021-04-16|1614.65
#2021-04-19|1612.26
#2021-04-20|1615.71
#2021-04-21|1605.85
#2021-04-22|1614.67
#2021-04-23|1616.38
#2021-04-26|1619.33
#2021-04-27|1626.18
#2021-04-28|1646.44
#2021-04-29|1650.84
#2021-04-30|1617.32
#2021-05-03|1606.78
#2021-05-04|1599.69
#2021-05-05|1614.12
#2021-05-06|1623.20
#2021-05-07|1635.21
#2021-05-10|1648.14
#2021-05-11|1630.53
#2021-05-12|1612.04
#2021-05-13|1604.27
#2021-05-14|1611.48
#2021-05-17|1627.22
#2021-05-18|1647.65
#2021-05-19|1636.27
#2021-05-20|1621.21
#2021-05-21|1646.23
#2021-05-24|1650.59
#2021-05-25|1663.39
#2021-05-26|1671.56
#2021-05-27|1672.69
#2021-05-28|1687.86
#2021-05-31|1696.45
#2021-06-01|1690.24
#2021-06-02|1688.61
#2021-06-03|1689.86
#2021-06-04|1684.51
#2021-06-07|1682.70
#2021-06-08|1678.92
#2021-06-09|1674.62
#2021-06-10|1679.42
#2021-06-11|1678.76
#2021-06-14|1675.04
#2021-06-15|1668.72
#2021-06-16|1665.71
#2021-06-17|1647.64
#2021-06-18|1641.36
#2021-06-21|1632.72
#2021-06-22|1634.24
#2021-06-23|1631.80
#2021-06-24|1636.59
#2021-06-25|1654.72
#2021-06-28|1645.88
#2021-06-29|1633.63
#2021-06-30|1630.19
#2021-07-01|1626.84
#2021-07-02|1620.93
#2021-07-05|1632.94
#2021-07-06|1640.20
#2021-07-07|1636.95
#2021-07-08|1613.89
#2021-07-09|1606.03
#2021-07-12|1610.89
#2021-07-13|1622.87
#2021-07-14|1611.71
#2021-07-15|1631.88
#2021-07-16|1630.03
#2021-07-19|1607.08
#2021-07-20|1589.05
#2021-07-21|1585.29
#2021-07-22|1605.18
#2021-07-23|1606.75
#2021-07-26|1595.97
#2021-07-27|1593.14
#2021-07-28|1593.71
#2021-07-29|1592.00
#2021-07-30|1581.55
#2021-08-02|1590.92
#2021-08-03|1607.72
#2021-08-04|1622.75
#2021-08-05|1623.49
#2021-08-06|1616.96
#2021-08-09|1626.88
#2021-08-10|1623.69
#2021-08-11|1631.08
#2021-08-12|1630.84
#2021-08-13|1635.88
#2021-08-16|1634.93
#2021-08-17|1629.97
#2021-08-18|1638.26
#2021-08-19|1625.17
#2021-08-20|1614.74
#2021-08-23|1629.84
#2021-08-24|1645.58
#2021-08-25|1645.92
#2021-08-26|1640.90
#2021-08-27|1654.67
#2021-08-30|1674.08
#2021-08-31|1687.61
#2021-09-01|1688.86
#2021-09-02|1691.73
#2021-09-03|1697.27
#2021-09-06|1695.63
#2021-09-07|1692.67
#2021-09-08|1691.09
#2021-09-09|1690.48
#2021-09-10|1702.06
#2021-09-13|1696.94
#2021-09-14|1686.96
#2021-09-15|1689.78
#2021-09-16|1698.54
#2021-09-17|1695.99
#2021-09-20|1657.92
#2021-09-21|1660.05
#2021-09-22|1650.09
#2021-09-23|1683.48
#2021-09-24|1681.80
#2021-09-27|1685.29
#2021-09-28|1679.53
#2021-09-29|1685.95
#2021-09-30|1685.26
#2021-10-01|1678.45
#2021-10-04|1678.62
#2021-10-05|1680.08
#2021-10-06|1675.75
#2021-10-07|1691.89
#2021-10-08|1691.17
#2021-10-11|1702.69
#2021-10-12|1707.20
#2021-10-13|1715.75
#2021-10-14|1733.54
#2021-10-15|1737.34
#2021-10-18|1739.54
#2021-10-19|1746.08
#2021-10-20|1750.57
#2021-10-21|1757.50
#2021-10-22|1764.14
#2021-10-25|1777.11
#2021-10-26|1779.87
#2021-10-27|1767.71
#2021-10-28|1739.71
#2021-10-29|1732.99
#2021-11-01|1743.79
#2021-11-02|1740.50
#2021-11-03|1735.02
#2021-11-04|1736.54
#2021-11-05|1731.91
#2021-11-08|1745.08
#2021-11-09|1742.26
#2021-11-10|1731.35
#2021-11-11|1730.63
#2021-11-12|1734.21
#2021-11-15|1735.48
#2021-11-16|1732.60
#2021-11-17|1731.17
#2021-11-18|1729.08
#2021-11-19|1726.91
#2021-11-22|1711.81
#2021-11-23|1707.99
#2021-11-24|1713.29
#2021-11-25|1710.94
#2021-11-26|1667.72
#2021-11-29|1659.22
#2021-11-30|1647.79
#2021-12-01|1668.56
#2021-12-02|1684.26
#2021-12-03|1682.12
#2021-12-06|1676.07
#2021-12-07|1699.96
#2021-12-08|1708.46
#2021-12-09|1711.59
#2021-12-10|1706.43
#2021-12-13|1701.12
#2021-12-14|1692.94
#2021-12-15|1687.58
#2021-12-16|1685.32
#2021-12-17|1677.29
#2021-12-20|1651.31
#2021-12-21|1658.79
#2021-12-22|1666.60
#2021-12-23|1678.12
#2021-12-24|1676.61
#2021-12-27|1682.30
#2021-12-28|1695.61
#2021-12-29|1693.69
#2021-12-30|1694.79
#2021-12-31|1702.24
#2022-01-03|1722.15
#2022-01-04|1735.57
#2022-01-05|1762.76
#2022-01-06|1749.16
#2022-01-07|1769.27
#2022-01-10|1793.48
#2022-01-11|1807.66
#2022-01-12|1812.48
#2022-01-13|1823.10
#2022-01-14|1816.16
#2022-01-17|1806.53
#2022-01-18|1805.88
#2022-01-19|1799.50
#2022-01-20|1803.50
#2022-01-21|1802.68
#2022-01-24|1788.02
#2022-01-25|1791.66
#2022-01-26|1795.67
#2022-01-27|1796.22
#2022-01-28|1788.62
#2022-01-31|1795.97
#2022-02-01|1803.90
#2022-02-02|1819.51
#2022-02-03|1813.70
#2022-02-04|1824.40
#2022-02-07|1828.25
#2022-02-08|1835.14
#2022-02-09|1857.65
#2022-02-10|1865.41
#2022-02-11|1858.75
#2022-02-14|1821.79
#2022-02-15|1829.33
#2022-02-16|1839.57
#2022-02-17|1833.42
#2022-02-18|1837.26
#2022-02-21|1842.99
#2022-02-22|1818.18
#2022-02-23|1824.36
#2022-02-24|1754.15
#2022-02-25|1773.03
#2022-02-28|1776.41
#2022-03-01|1780.35
#2022-03-02|1750.68
#2022-03-03|1749.85
#2022-03-04|1732.26
#2022-03-07|1670.05
#2022-03-08|1660.11
#2022-03-09|1675.39
#2022-03-10|1709.73
#2022-03-11|1703.88
#2022-03-14|1718.78
#2022-03-15|1694.74
#2022-03-16|1721.40
#2022-03-17|1769.17
#2022-03-18|1773.54
#2022-03-21|1753.83
#2022-03-22|1766.71
#2022-03-23|1768.12
#2022-03-24|1759.10
#2022-03-25|1758.46
#2022-03-28|1764.98
#2022-03-29|1769.39
#2022-03-30|1794.42
#2022-03-31|1804.81
#2022-04-01|1822.47
#2022-04-04|1852.96
#2022-04-05|1844.98
#2022-04-06|1833.14
#2022-04-07|1820.79
#2022-04-08|1828.90
#2022-04-11|1816.91
#2022-04-12|1810.35
#2022-04-13|1807.69
#2022-04-14|1797.33
#2022-04-15|1795.82
#2022-04-18|1768.90
#2022-04-19|1743.63
#2022-04-20|1751.70
#2022-04-21|1763.49
#2022-04-22|1751.15
#2022-04-25|1727.51
#2022-04-26|1733.72
#2022-04-27|1719.41
#2022-04-28|1738.70
#2022-04-29|1737.15
#2022-05-02|1737.87
#2022-05-03|1733.00
#2022-05-04|1721.75
#2022-05-05|1713.47
#2022-05-06|1679.62
#2022-05-09|1649.09
#2022-05-10|1651.95
#2022-05-11|1654.16
#2022-05-12|1610.16
#2022-05-13|1606.79
#2022-05-16|1613.57
#2022-05-17|1635.38
#2022-05-18|1645.47
#2022-05-19|1619.79
#2022-05-20|1655.00
#2022-05-23|1653.24
#2022-05-24|1653.88
#2022-05-25|1658.67
#2022-05-26|1672.30
#2022-05-27|1703.65
#2022-05-30|1712.53
#2022-05-31|1719.37
#2022-06-01|1710.51
#2022-06-02|1697.59
#2022-06-03|1693.81
#2022-06-06|1696.07
#2022-06-07|1680.11
#2022-06-08|1680.23
#2022-06-09|1679.22
#2022-06-10|1657.30
#2022-06-13|1622.82
#2022-06-14|1626.79
#2022-06-15|1628.54
#2022-06-16|1615.21
#2022-06-17|1612.25
#2022-06-20|1611.15
#2022-06-21|1638.30
#2022-06-22|1614.26
#2022-06-23|1622.33
#2022-06-24|1633.94
#2022-06-27|1641.51
#2022-06-28|1640.44
#2022-06-29|1625.40
#2022-06-30|1624.06
#2022-07-01|1621.54
#2022-07-04|1620.92
#2022-07-05|1619.99
#2022-07-06|1612.64
#2022-07-07|1620.46
#2022-07-08|1627.34
#2022-07-11|1622.57
#2022-07-12|1605.12
#2022-07-13|1590.79
#2022-07-14|1575.95
#2022-07-15|1563.23
#2022-07-18|1591.85
#2022-07-19|1593.66
#2022-07-20|1606.24
#2022-07-21|1607.41
#2022-07-22|1624.54
#2022-07-25|1630.31
#2022-07-26|1630.13
#2022-07-27|1637.53
#2022-07-28|1652.23
#2022-07-29|1658.65
#2022-08-01|1665.90
#2022-08-02|1660.39
#2022-08-03|1651.35
#2022-08-04|1651.18
#2022-08-05|1665.90
#2022-08-08|1673.21
#2022-08-09|1679.40
#2022-08-10|1676.86
#2022-08-11|1702.21
#2022-08-12|1707.25
#2022-08-15|1701.77
#2022-08-16|1704.98
#2022-08-17|1713.23
#2022-08-18|1708.32
#2022-08-19|1696.01
#2022-08-22|1677.73
#2022-08-23|1673.31
#2022-08-24|1676.03
#2022-08-25|1686.91
#2022-08-26|1691.26
#2022-08-29|1670.14
#2022-08-30|1695.66
#2022-08-31|1701.50
#2022-09-01|1686.12
#2022-09-02|1683.62
#2022-09-05|1691.13
#2022-09-06|1686.27
#2022-09-07|1672.93
#2022-09-08|1688.27
#2022-09-09|1703.85
#2022-09-12|1709.54
#2022-09-13|1717.36
#2022-09-14|1705.87
#2022-09-15|1706.17
#2022-09-16|1688.78
#2022-09-19|1691.98
#2022-09-20|1700.18
#2022-09-21|1689.64
#2022-09-22|1664.86
#2022-09-23|1646.79
#2022-09-26|1615.19
#2022-09-27|1600.04
#2022-09-28|1572.58
#2022-09-29|1567.93
#2022-09-30|1596.70
#2022-10-03|1568.82
#2022-10-04|1595.97
#2022-10-05|1616.43
#2022-10-06|1616.75
#2022-10-07|1601.34
#2022-10-10|1589.34
#2022-10-11|1569.30
#2022-10-12|1573.87
#2022-10-13|1554.18
#2022-10-14|1563.87
#2022-10-17|1572.70
#2022-10-18|1584.46
#2022-10-19|1578.32
#2022-10-20|1582.64
#2022-10-21|1599.93
#2022-10-24|1591.12
#2022-10-25|1596.97
#2022-10-26|1596.21
#2022-10-27|1604.10
#2022-10-28|1594.96
#2022-10-31|1587.61
#2022-11-01|1594.20
#2022-11-02|1593.02
#2022-11-03|1583.19
#2022-11-04|1600.57
#2022-11-07|1626.44
#2022-11-08|1627.54
#2022-11-09|1639.75
#2022-11-10|1626.33
#2022-11-11|1683.41
#2022-11-14|1678.52
#2022-11-15|1696.62
#2022-11-16|1686.94
#2022-11-17|1677.40
#2022-11-18|1670.49
#2022-11-21|1666.20
#2022-11-22|1677.68
#2022-11-23|1684.66
#2022-11-24|1708.73
#2022-11-25|1714.11
#2022-11-28|1702.41
#2022-11-29|1723.06
#2022-11-30|1742.16
#2022-12-01|1743.16
#2022-12-02|1729.16
#2022-12-05|1736.97
#2022-12-06|1720.51
#2022-12-07|1709.61
#2022-12-08|1723.15
#2022-12-09|1733.49
#2022-12-12|1731.60
#2022-12-13|1733.50
#2022-12-14|1745.74
#2022-12-15|1726.48
#2022-12-16|1722.96
#2022-12-19|1723.59
#2022-12-20|1715.45
#2022-12-21|1707.08
#2022-12-22|1712.92
#2022-12-23|1693.16
#2022-12-26|1709.82
#2022-12-27|1711.36
#2022-12-28|1723.74
#2022-12-29|1730.96
#2022-12-30|1730.96
#2023-01-02|1733.84
#2023-01-03|1741.46
#2023-01-04|1742.62
#2023-01-05|1739.59
#2023-01-06|1733.42
#2023-01-09|1756.48
#2023-01-10|1746.00
#2023-01-11|1749.69
#2023-01-12|1753.54
#2023-01-13|1768.57
#2023-01-16|1773.11
#2023-01-17|1771.05
#2023-01-18|1782.81
#2023-01-19|1779.37
#2023-01-20|1789.86
#2023-01-23|1790.92
#2023-01-24|1788.29
#2023-01-25|1771.76
#2023-01-26|1785.82
#2023-01-27|1772.96
#2023-01-30|1769.84
#2023-01-31|1752.78
#2023-02-01|1757.61
#2023-02-02|1756.09
#2023-02-03|1770.27
#2023-02-06|1744.05
#2023-02-07|1745.38
#2023-02-08|1750.99
#2023-02-09|1750.14
#2023-02-10|1748.15
#2023-02-13|1740.37
#2023-02-14|1750.98
#2023-02-15|1739.92
#2023-02-16|1737.52
#2023-02-17|1727.39
#2023-02-20|1734.28
#2023-02-21|1728.65
#2023-02-22|1708.96
#2023-02-23|1712.52
#2023-02-24|1702.69
#2023-02-27|1704.97
#2023-02-28|1700.13
#2023-03-01|1720.06
#2023-03-02|1712.93
#2023-03-03|1731.24
#2023-03-06|1735.40
#2023-03-07|1741.78
#2023-03-08|1732.80
#2023-03-09|1723.13
#2023-03-10|1697.23
#2023-03-13|1692.93
#2023-03-14|1667.61
#2023-03-15|1675.25
#2023-03-16|1667.18
#2023-03-17|1690.30
#2023-03-20|1679.40
#2023-03-21|1691.42
#2023-03-22|1704.04
#2023-03-23|1710.52
#2023-03-24|1707.13
#2023-03-27|1698.94
#2023-03-28|1711.00
#2023-03-29|1724.51
#2023-03-30|1721.74
#2023-03-31|1732.73
#2023-04-03|1736.18
#2023-04-04|1723.00
#2023-04-05|1729.84
#2023-04-06|1731.55
#2023-04-07|1730.96
#2023-04-10|1728.07
#2023-04-11|1743.68
#2023-04-12|1752.90
#2023-04-13|1766.12
#2023-04-14|1773.24
#2023-04-17|1777.65
#2023-04-18|1776.29
#2023-04-19|1768.70
#2023-04-20|1770.26
#2023-04-21|1767.09
#2023-04-24|1773.45
#2023-04-25|1771.59
#2023-04-26|1776.19
#2023-04-27|1780.54
#2023-04-28|1781.86
#2023-05-01|1781.87
#2023-05-02|1784.48
#2023-05-03|1778.12
#2023-05-04|1807.89
#2023-05-05|1801.12
#2023-05-08|1829.61
#2023-05-09|1819.62
#2023-05-10|1811.35
#2023-05-11|1809.54
#2023-05-12|1797.36
#2023-05-15|1807.88
#2023-05-16|1806.62
#2023-05-17|1794.61
#2023-05-18|1805.56
#2023-05-19|1811.20
#2023-05-22|1810.40
#2023-05-23|1804.15
#2023-05-24|1789.54
#2023-05-25|1775.02
#2023-05-26|1782.95
#2023-05-29|1791.98
#2023-05-30|1789.92
#2023-05-31|1776.30
#2023-06-01|1768.09
#2023-06-02|1782.88
#2023-06-05|1790.72
#2023-06-06|1791.01
#2023-06-07|1797.64
#2023-06-08|1799.14
#2023-06-09|1804.26
#2023-06-12|1800.29
#2023-06-13|1800.39
#2023-06-14|1790.99
#2023-06-15|1783.54
#2023-06-16|1794.59
#2023-06-19|1788.47
#2023-06-20|1787.69
#2023-06-21|1790.87
#2023-06-22|1787.97
#2023-06-23|1778.05
#2023-06-26|1777.08
#2023-06-27|1790.75
#2023-06-28|1793.43
#2023-06-29|1791.49
#2023-06-30|1799.05
#2023-07-03|1816.44
#2023-07-04|1815.50
#2023-07-05|1800.54
#2023-07-06|1778.60
#2023-07-07|1758.01
#2023-07-10|1758.15
#2023-07-11|1765.30
#2023-07-12|1772.07
#2023-07-13|1784.22
#2023-07-14|1799.07
#2023-07-17|1811.69
#2023-07-18|1806.00
#2023-07-19|1806.01
#2023-07-20|1822.46
#2023-07-21|1820.50
#2023-07-24|1806.07
#2023-07-25|1827.85
#2023-07-26|1833.11
#2023-07-27|1833.44
#2023-07-28|1828.34
#2023-07-31|1836.27
#2023-08-01|1832.13
#2023-08-02|1801.30
#2023-08-03|1788.87
#2023-08-04|1790.77
#2023-08-07|1795.08
#2023-08-08|1786.33
#2023-08-09|1794.95
#2023-08-10|1788.65
#2023-08-11|1773.77
#2023-08-14|1756.74
#2023-08-15|1748.62
#2023-08-16|1736.84
#2023-08-17|1727.85
#2023-08-18|1725.41
#2023-08-21|1721.93
#2023-08-22|1728.26
#2023-08-23|1738.04
#2023-08-24|1741.58
#2023-08-25|1734.74
#2023-08-28|1745.20
#2023-08-29|1755.51
#2023-08-30|1749.97
#2023-08-31|1742.05
#2023-09-01|1750.17
#2023-09-04|1768.78
#2023-09-05|1754.78
#2023-09-06|1753.85
#2023-09-07|1755.97
#2023-09-08|1762.29
#2023-09-11|1770.42
#2023-09-12|1770.27
#2023-09-13|1775.16
#2023-09-14|1784.31
#2023-09-15|1789.09
#2023-09-18|1775.77
#2023-09-19|1781.20
#2023-09-20|1766.35
#2023-09-21|1746.54
#2023-09-22|1750.52
#2023-09-25|1746.02
#2023-09-26|1733.17
#2023-09-27|1734.99
#2023-09-28|1728.45
#2023-09-29|1741.24
#2023-10-02|1740.65
#2023-10-03|1717.44
#2023-10-04|1709.95
#2023-10-05|1715.68
#2023-10-06|1726.99
#2023-10-09|1717.43
#2023-10-10|1729.85
#2023-10-11|1744.60
#2023-10-12|1768.19
#2023-10-13|1753.45
#2023-10-16|1748.47
#2023-10-17|1753.69
#2023-10-18|1740.28
#2023-10-19|1718.75
#2023-10-20|1718.22
#2023-10-23|1703.17
#2023-10-24|1700.09
#2023-10-25|1698.04
#2023-10-26|1680.86
#2023-10-27|1696.41
#2023-10-30|1693.25
#2023-10-31|1687.49
#2023-11-01|1683.69
#2023-11-02|1701.69
#2023-11-03|1719.23
#2023-11-06|1737.23
#2023-11-07|1727.26
#2023-11-08|1723.26
#2023-11-09|1723.13
#2023-11-10|1714.27
#2023-11-13|1718.42
#2023-11-14|1721.97
#2023-11-15|1756.05
#2023-11-16|1753.44
#2023-11-17|1741.04
#2023-11-20|1748.34
#2023-11-21|1753.82
#2023-11-22|1748.48
#2023-11-23|1756.26
#2023-11-24|1752.83
#2023-11-27|1752.76
#2023-11-28|1754.75
#2023-11-29|1762.52
#2023-11-30|1762.24
#2023-12-01|1760.62
#2023-12-04|1791.52
#2023-12-05|1793.33
#2023-12-06|1793.72
#2023-12-07|1790.09
#2023-12-08|1799.09
#2023-12-11|1793.89
#2023-12-12|1797.97
#2023-12-13|1790.69
#2023-12-14|1820.84
#2023-12-15|1837.32
#2023-12-18|1828.31
#2023-12-19|1824.92
#2023-12-20|1815.51
#2023-12-21|1825.49
#2023-12-22|1823.12
#2023-12-25|1823.70
#2023-12-26|1830.32
#2023-12-27|1846.56
#2023-12-28|1866.08
#2023-12-29|1865.38
#2024-01-01|1863.98
#2024-01-02|1847.18
#2024-01-03|1838.14
#2024-01-04|1854.00
#2024-01-05|1856.09
#2024-01-08|1837.92
#2024-01-09|1835.19
#2024-01-10|1831.61
#2024-01-11|1836.67
#2024-01-12|1841.51
#2024-01-15|1849.41
#2024-01-16|1835.76
#2024-01-17|1774.27
#2024-01-18|1768.04
#2024-01-19|1771.48
#2024-01-22|1763.94
#2024-01-23|1759.66
#2024-01-24|1773.47
#2024-01-25|1773.67
#2024-01-26|1773.72
#2024-01-29|1794.34
#2024-01-30|1786.81
#2024-01-31|1795.22
#2024-02-01|1799.15
#2024-02-02|1798.77
#2024-02-05|1788.56
#2024-02-06|1803.22
#2024-02-07|1806.69
#2024-02-08|1785.51
#2024-02-09|1790.64
#2024-02-12|1783.69
#2024-02-13|1792.85
#2024-02-14|1802.12
#2024-02-15|1813.07
#2024-02-16|1822.55
#2024-02-19|1824.38
#2024-02-20|1846.32
#2024-02-21|1853.88
#2024-02-22|1858.34
#2024-02-23|1852.86
#2024-02-26|1843.39
#2024-02-27|1846.96
#2024-02-28|1833.23
#2024-02-29|1835.21
#2024-03-01|1851.97
#2024-03-04|1853.76
#2024-03-05|1850.99
#2024-03-06|1866.97
#2024-03-07|1869.70
#2024-03-08|1880.38
#2024-03-11|1873.18
#2024-03-12|1882.97
#2024-03-13|1877.96
#2024-03-14|1882.05
#2024-03-15|1867.93
#2024-03-18|1864.10
#2024-03-19|1855.37
#2024-03-20|1848.53
#2024-03-21|1870.47
#2024-03-22|1862.92
#2024-03-25|1863.68
#2024-03-26|1868.17
#2024-03-27|1866.57
#2024-03-28|1864.08
#2024-03-29|1866.94
#2024-04-01|1868.25
#2024-04-02|1871.55
#2024-04-03|1858.40
#2024-04-04|1872.91
#2024-04-05|1879.20
#2024-04-08|1887.99
#2024-04-09|1895.56
#2024-04-10|1904.95
#2024-04-11|1901.24
#2024-04-12|1881.87
#2024-04-15|1867.70
#2024-04-16|1841.38
#2024-04-17|1846.47
#2024-04-18|1853.13
#2024-04-19|1854.68
#2024-04-22|1867.72
#2024-04-23|1876.74
#2024-04-24|1886.45
#2024-04-25|1890.60
#2024-04-26|1879.33
#2024-04-29|1920.88
#2024-04-30|1917.66
#2024-05-01|1917.52
#2024-05-02|1909.76
#2024-05-03|1915.24
#2024-05-06|1928.19
#2024-05-07|1917.30
#2024-05-08|1906.76
#2024-05-09|1898.58
#2024-05-10|1930.73
#2024-05-13|1937.25
#2024-05-14|1929.00
#2024-05-15|1931.74
#2024-05-16|1972.09
#2024-05-17|1978.91
#2024-05-20|1981.44
#2024-05-21|1968.27
#2024-05-22|1966.83
#2024-05-23|1977.46
#2024-05-24|1975.51
#2024-05-27|1978.30
#2024-05-28|1974.49
#2024-05-29|1935.92
#2024-05-30|1924.08
#2024-05-31|1927.21
#2024-06-03|1974.98
#2024-06-04|1907.10
#2024-06-05|1940.47
#2024-06-06|1949.25
#2024-06-07|1964.62
#2024-06-10|1961.54
#2024-06-11|1943.13
#2024-06-12|1940.56
#2024-06-13|1941.76
#2024-06-14|1942.68
#2024-06-17|1943.54
#2024-06-18|1959.88
#2024-06-19|1993.89
#2024-06-20|2003.77
#2024-06-21|1998.22
#2024-06-24|2006.02
#2024-06-25|2025.55
#2024-06-26|2021.69
#2024-06-27|2022.20
#2024-06-28|2025.47
#2024-07-01|2032.64
#2024-07-02|2033.63
#2024-07-03|2054.05
#2024-07-04|2067.13
#2024-07-05|2044.40
#2024-07-08|2039.31
#2024-07-09|2042.25
#2024-07-10|2039.27
#2024-07-11|2048.91
#2024-07-12|2066.34
#2024-07-15|2059.17
#2024-07-16|2044.75
#2024-07-17|2042.64
#2024-07-18|2054.10
#2024-07-19|2031.77
#2024-07-22|2035.26
#2024-07-23|2033.21
#2024-07-24|2025.25
#2024-07-25|2012.71
#2024-07-26|2011.47
#2024-07-29|2017.90
#2024-07-30|2011.51
#2024-07-31|2022.16
#2024-08-01|2031.47
#2024-08-02|2022.71
#2024-08-05|1964.71
#2024-08-06|1961.76
#2024-08-07|1983.61
#2024-08-08|1990.92
#2024-08-09|2009.15
#2024-08-12|2022.39
#2024-08-13|2009.41
#2024-08-14|2016.78
#2024-08-15|2019.14
#2024-08-16|2046.71
#2024-08-19|2063.97
#2024-08-20|2081.35
#2024-08-21|2070.50
#2024-08-22|2074.70
#2024-08-23|2080.75
#2024-08-26|2095.95
#2024-08-27|2099.70
#2024-08-28|2099.06
#2024-08-29|2079.72
#2024-08-30|2076.17
#2024-09-02|2067.92
#2024-09-03|2060.53
#2024-09-04|2052.40
#2024-09-05|2056.27
#2024-09-06|2053.85
#2024-09-09|2053.71
#2024-09-10|2063.25
#2024-09-11|2050.07
#2024-09-12|2067.89
#2024-09-13|2082.88
#2024-09-16|2092.82
#2024-09-17|2109.12
#2024-09-18|2121.16
#2024-09-19|2134.08
#2024-09-20|2158.14
#2024-09-23|2176.71
#2024-09-24|2200.11
#2024-09-25|2213.54
#2024-09-26|2225.62
#2024-09-27|2197.67
#2024-09-30|2166.23
#2024-10-01|2166.64
#2024-10-02|2188.80
#2024-10-03|2159.32
#2024-10-04|2152.75
#2024-10-07|2135.02
#2024-10-08|2111.36
#2024-10-09|2099.06
#2024-10-10|2127.12
#2024-10-11|2119.90
#2024-10-14|2148.48
#2024-10-15|2144.91
#2024-10-16|2148.76
#2024-10-17|2136.85
#2024-10-18|2169.53
#2024-10-21|2159.41
#2024-10-22|2145.95
#2024-10-23|2146.01
#2024-10-24|2149.04
#2024-10-25|2139.14
#2024-10-28|2137.72
#2024-10-29|2149.75
#2024-10-30|2130.28
#2024-10-31|2124.45
#2024-11-01|2134.01
#2024-11-04|2126.35
#2024-11-05|2158.74
#2024-11-06|2136.23
#2024-11-07|2138.09
#2024-11-08|2131.40
#2024-11-11|2120.50
#2024-11-12|2092.03
#2024-11-13|2073.29
#2024-11-14|2062.42
#2024-11-15|2068.97
#2024-11-18|2084.50
#2024-11-19|2092.03
#2024-11-20|2090.83
#2024-11-21|2078.87
#2024-11-22|2085.09
#2024-11-25|2114.04
#2024-11-26|2105.92
#2024-11-27|2114.48
#2024-11-28|2099.63
#2024-11-29|2101.02
#2024-12-02|2102.05
#2024-12-03|2133.46
#2024-12-04|2150.03
#2024-12-05|2154.99
#2024-12-06|2162.11
#2024-12-09|2176.70
#2024-12-10|2175.00
#2024-12-11|2167.37
#2024-12-12|2168.12
#2024-12-13|2162.40
#2024-12-16|2166.73
#2024-12-17|2142.32
#2024-12-18|2130.01
#2024-12-19|2103.69
#2024-12-20|2086.78
#2024-12-23|2123.86
#2024-12-24|2131.58
#2024-12-25|2131.25
#2024-12-26|2130.63
#2024-12-27|2129.79
#2024-12-30|2120.69
#2024-12-31|2118.78
#2025-01-01|2122.03
#2025-01-02|2110.74
#2025-01-03|2096.44
#2025-01-06|2080.97
#2025-01-07|2085.80
#2025-01-08|2077.27
#2025-01-09|2063.69
#2025-01-10|2044.81
#2025-01-13|2018.27
#2025-01-14|2033.27
#2025-01-15|2049.67
#2025-01-16|2065.37
#2025-01-17|2045.51
#2025-01-20|2064.60
#2025-01-21|2060.62
#2025-01-22|2065.80
#2025-01-23|2072.62
#2025-01-24|2080.75
#2025-01-27|2086.44
#2025-01-28|2092.96
#2025-01-29|2098.22
#2025-01-30|2097.81
#2025-01-31|2100.60
#2025-02-03|2079.12
#2025-02-04|2111.86
#2025-02-05|2107.58
#2025-02-06|2105.61
#2025-02-07|2102.72
#2025-02-10|2099.01
#2025-02-11|2096.41
#2025-02-12|2116.62
#2025-02-13|2112.62
#2025-02-14|2118.90
#2025-02-17|2138.15
#2025-02-18|2142.90
#2025-02-19|2139.46
#2025-02-20|2132.69
#2025-02-21|2130.09
#2025-02-24|2121.74
#2025-02-25|2104.16
#2025-02-26|2119.74
#2025-02-27|2114.51
#2025-02-28|2091.54
#2025-03-03|2102.17
#2025-03-04|2104.32
#2025-03-05|2130.42
#2025-03-06|2134.33
#2025-03-07|2130.23
#2025-03-10|2115.72
#2025-03-11|2113.42
#2025-03-12|2121.01
#2025-03-13|2127.29
#2025-03-14|2137.47
#2025-03-17|2149.69
#2025-03-18|2174.31
#2025-03-19|2180.87
#2025-03-20|2180.44
#2025-03-21|2182.57
#2025-03-24|2212.43
#2025-03-25|2208.06
#2025-03-26|2205.19
#2025-03-27|2209.70
#2025-03-28|2206.75
#2025-03-31|2207.26
#2025-04-01|2190.15
#2025-04-02|2205.90
#2025-04-03|2200.69
#2025-04-04|2204.63
#2025-04-07|2078.60
#2025-04-08|2071.59
#2025-04-09|2048.44
#2025-04-10|2092.20
#2025-04-11|2134.26
#2025-04-14|2148.69
#2025-04-15|2184.82
#2025-04-16|2189.14
#2025-04-17|2222.88
#2025-04-18|2223.27
#2025-04-21|2240.48
#2025-04-22|2250.78
#2025-04-23|2249.97
#2025-04-24|2246.77
#2025-04-25|2240.22
#2025-04-28|2270.46
#2025-04-29|2267.91
#2025-04-30|2274.97
#2025-05-01|2274.79
#2025-05-02|2291.36
#2025-05-05|2301.91
#2025-05-06|2300.43
#2025-05-07|2309.95
#2025-05-08|2292.04
#2025-05-09|2287.25
#2025-05-12|2333.90
#2025-05-13|2327.13
#2025-05-14|2344.85
#2025-05-15|2357.82
#2025-05-16|2362.24
#2025-05-19|2359.00
#2025-05-20|2350.50
#2025-05-21|2364.12
#2025-05-22|2354.05
#2025-05-23|2383.64
#2025-05-26|2384.08
#2025-05-27|2366.20
#2025-05-28|2365.75
#2025-05-29|2363.37
#2025-05-30|2362.05
#2025-06-02|2350.58
#2025-06-03|2360.12
#2025-06-04|2358.01
#2025-06-05|2369.77
#2025-06-06|2386.17
#2025-06-09|2399.67
#2025-06-10|2405.37
#2025-06-11|2414.52
#2025-06-12|2409.58
#2025-06-13|2388.77
#2025-06-16|2405.99
#2025-06-17|2395.22
#2025-06-18|2389.04
#2025-06-19|2363.10
#2025-06-20|2392.61
#2025-06-23|2385.13
#2025-06-24|2428.78
#2025-06-25|2441.04
#2025-06-26|2469.16
#2025-06-27|2473.95
#2025-06-30|2445.50
#2025-07-01|2453.44
#2025-07-02|2459.04
#2025-07-03|2460.23
#2025-07-04|2465.95
#2025-07-07|2459.72
#2025-07-08|2468.13
#2025-07-09|2460.76
#2025-07-10|2479.33
#2025-07-11|2470.19
#2025-07-14|2467.81
#2025-07-15|2471.42
#2025-07-16|2468.91
#2025-07-17|2455.07
#2025-07-18|2452.71
#2025-07-21|2458.46
#2025-07-22|2451.18
#2025-07-23|2473.69
#2025-07-24|2472.14
#2025-07-25|2447.97
#2025-07-28|2439.41
#2025-07-29|2425.39
#2025-07-30|2414.69
#2025-07-31|2392.03
#2025-08-01|2381.97
#2025-08-04|2394.63
#2025-08-05|2399.74
#2025-08-06|2396.51
#2025-08-07|2409.25
#2025-08-08|2395.11
#2025-08-11|2404.42
#2025-08-12|2405.63
#2025-08-13|2425.29
#2025-08-14|2427.64
#2025-08-15|2409.08
#2025-08-18|2413.28
#2025-08-19|2414.33
#2025-08-20|2411.20
#2025-08-21|2408.93
#2025-08-22|2388.04
#2025-08-25|2392.84
#2025-08-26|2356.78
#2025-08-27|2349.51
#2025-08-28|2341.87
#2025-08-29|2321.36
#2025-09-01|2328.45
#2025-09-02|2334.21
#2025-09-03|2338.06
#2025-09-04|2341.35
#2025-09-05|2347.57
#2025-09-08|2343.78
#2025-09-09|2355.13
#2025-09-10|2379.35
#2025-09-11|2378.04
#2025-09-12|2390.84
#2025-09-15|2383.18
#2025-09-16|2389.06
#2025-09-17|2400.72
#2025-09-18|2389.93
#2025-09-19|2379.20
#2025-09-22|2361.33
#2025-09-23|2358.67
#2025-09-24|2349.87
#2025-09-25|2328.44
#2025-09-26|2321.80
#2025-09-29|2330.24
#2025-09-30|2334.55
#2025-10-01|2350.24
#2025-10-02|2347.48
#2025-10-03|2345.73
#2025-10-06|2347.55
#2025-10-07|2351.41
#2025-10-08|2343.14
#2025-10-09|2352.60
#2025-10-10|2359.07
#2025-10-13|2350.13
#2025-10-14|2356.57
#2025-10-15|2379.52
#2025-10-16|2406.66
#2025-10-17|2408.00
#2025-10-20|2426.42
#2025-10-21|2439.74
#2025-10-22|2435.93
#2025-10-23|2446.78
#2025-10-24|2442.18
#2025-10-27|2442.76
#2025-10-28|2440.35
#2025-10-29|2449.95
#2025-10-30|2431.06
#2025-10-31|2410.96
#2025-11-03|2434.96
#2025-11-04|2438.63
#2025-11-05|2438.48
#2025-11-06|2438.93
#2025-11-07|2440.93
#2025-11-10|2451.56
#2025-11-11|2462.90
#2025-11-12|2469.52
#2025-11-13|2469.47
#2025-11-14|2463.48
#2025-11-17|2469.98
#2025-11-18|2454.22
#2025-11-19|2461.77
#2025-11-20|2477.64
#2025-11-21|2443.96
#2025-11-24|2462.23
#2025-11-25|2457.81
#2025-11-26|2475.31
#2025-11-27|2476.64
#2025-11-28|2463.03
#2025-12-01|2463.74
#2025-12-02|2457.45
#2025-12-03|2447.30
#2025-12-04|2456.36
#2025-12-05|2470.91
#2025-12-08|2446.12
#2025-12-09|2442.01
#2025-12-10|2429.76
#2025-12-11|2435.37
#2025-12-12|2446.89
#2025-12-15|2443.60
#2025-12-16|2418.27
#2025-12-17|2432.77
#2025-12-18|2445.58
#2025-12-19|2462.96
#2025-12-22|2468.37
#2025-12-23|2471.76
#2025-12-24|2467.16
#2025-12-25|2467.47
#2025-12-26|2463.06
#2025-12-29|2462.69
#2025-12-30|2475.64
#2025-12-31|2476.27
#2026-01-01|2477.29
#2026-01-02|2491.33
#2026-01-05|2476.67
#2026-01-06|2481.10
#2026-01-07|2470.64
#2026-01-08|2459.13
#2026-01-09|2448.26
#2026-01-12|2459.13
#2026-01-13|2469.54
#2026-01-14|2460.27
#2026-01-15|2474.06
#2026-01-16|2472.43
#2026-01-19|2466.46
#2026-01-20|2453.78
#2026-01-21|2419.43
#2026-01-22|2426.33
#2026-01-23|2414.04
#2026-01-26|2427.21
#2026-01-27|2454.82
#2026-01-28|2470.44
#2026-01-29|2483.82
#2026-01-30|2459.41
#2026-02-02|2441.91
#2026-02-03|2487.38
#2026-02-04|2500.93
#2026-02-05|2502.71
#2026-02-06|2500.56
#2026-02-09|2519.37
#2026-02-10|2528.81
#2026-02-11|2534.82
#2026-02-12|2533.09
#2026-02-13|2506.37
#2026-02-16|2521.18
#2026-02-17|2525.02
#2026-02-18|2532.15
#2026-02-19|2516.88
#2026-02-20|2523.20
#2026-02-23|2561.18
#2026-02-24|2542.89
#2026-02-25|2543.60
#2026-02-26|2547.72
#2026-02-27|2526.36
#2026-03-02|2474.06
#2026-03-03|2482.38
#2026-03-04|2418.75
#2026-03-05|2443.85
#2026-03-06|2415.68
#2026-03-09|2359.40
#2026-03-10|2393.44
#2026-03-11|2369.94
#2026-03-12|2361.32
#2026-03-13|2330.00
#2026-03-16|2350.66
#2026-03-17|2372.82
#2026-03-18|2379.74
#2026-03-19|2328.94
#2026-03-20|2314.48
#2026-03-23|2248.61
#2026-03-24|2292.18
#2026-03-25|2332.46
#2026-03-26|2325.83
#2026-03-27|2289.55
#2026-03-30|2252.18
#2026-03-31|2259.14
#2026-04-01|2294.86
#2026-04-02|2318.78
#2026-04-03|2316.08
#2026-04-06|2333.78
#2026-04-07|2340.19
#2026-04-08|2413.73
#2026-04-09|2386.72
#2026-04-10|2410.00