Table Data - NASDAQ Emerging Markets: Asia Banks Total Return Index
| Title | NASDAQ Emerging Markets: Asia Banks Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA3010T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-07 |
| Last Updated | 2026-04-07 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3010T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 152.46 |
| 2001-04-02 | 151.53 |
| 2001-04-03 | 150.20 |
| 2001-04-04 | 141.75 |
| 2001-04-05 | 140.96 |
| 2001-04-06 | 139.75 |
| 2001-04-09 | 136.25 |
| 2001-04-10 | 135.71 |
| 2001-04-11 | 138.75 |
| 2001-04-12 | 138.99 |
| 2001-04-13 | . |
| 2001-04-16 | 138.96 |
| 2001-04-17 | 139.00 |
| 2001-04-18 | 140.64 |
| 2001-04-19 | 143.03 |
| 2001-04-20 | 141.24 |
| 2001-04-23 | 140.98 |
| 2001-04-24 | 141.32 |
| 2001-04-25 | 141.80 |
| 2001-04-26 | 141.57 |
| 2001-04-27 | 141.82 |
| 2001-04-30 | 142.64 |
| 2001-05-01 | 142.69 |
| 2001-05-02 | 146.58 |
| 2001-05-03 | 147.74 |
| 2001-05-04 | 145.78 |
| 2001-05-07 | 146.44 |
| 2001-05-08 | 145.01 |
| 2001-05-09 | 146.59 |
| 2001-05-10 | 146.86 |
| 2001-05-11 | 146.01 |
| 2001-05-14 | 144.79 |
| 2001-05-15 | 145.37 |
| 2001-05-16 | 145.07 |
| 2001-05-17 | 147.19 |
| 2001-05-18 | 146.55 |
| 2001-05-21 | 145.51 |
| 2001-05-22 | 146.57 |
| 2001-05-23 | 147.94 |
| 2001-05-24 | 147.64 |
| 2001-05-25 | 147.79 |
| 2001-05-28 | . |
| 2001-05-29 | 147.81 |
| 2001-05-30 | 147.15 |
| 2001-05-31 | 146.67 |
| 2001-06-01 | 146.09 |
| 2001-06-04 | 145.92 |
| 2001-06-05 | 144.21 |
| 2001-06-06 | 144.08 |
| 2001-06-07 | 144.93 |
| 2001-06-08 | 147.93 |
| 2001-06-11 | 148.75 |
| 2001-06-12 | 150.74 |
| 2001-06-13 | 154.34 |
| 2001-06-14 | 154.26 |
| 2001-06-15 | 152.75 |
| 2001-06-18 | 149.53 |
| 2001-06-19 | 150.85 |
| 2001-06-20 | 149.84 |
| 2001-06-21 | 149.48 |
| 2001-06-22 | 149.06 |
| 2001-06-25 | 149.10 |
| 2001-06-26 | 149.30 |
| 2001-06-27 | 149.64 |
| 2001-06-28 | 149.46 |
| 2001-06-29 | 149.98 |
| 2001-07-02 | 148.98 |
| 2001-07-03 | 149.04 |
| 2001-07-04 | . |
| 2001-07-05 | 150.39 |
| 2001-07-06 | 151.77 |
| 2001-07-09 | 151.08 |
| 2001-07-10 | 150.47 |
| 2001-07-11 | 146.85 |
| 2001-07-12 | 145.69 |
| 2001-07-13 | 145.37 |
| 2001-07-16 | 146.60 |
| 2001-07-17 | 147.75 |
| 2001-07-18 | 148.11 |
| 2001-07-19 | 149.06 |
| 2001-07-20 | 148.15 |
| 2001-07-23 | 145.85 |
| 2001-07-24 | 144.97 |
| 2001-07-25 | 145.30 |
| 2001-07-26 | 147.18 |
| 2001-07-27 | 147.41 |
| 2001-07-30 | 148.82 |
| 2001-07-31 | 148.26 |
| 2001-08-01 | 150.59 |
| 2001-08-02 | 152.05 |
| 2001-08-03 | 153.96 |
| 2001-08-06 | 152.06 |
| 2001-08-07 | 153.22 |
| 2001-08-08 | 153.72 |
| 2001-08-09 | 150.99 |
| 2001-08-10 | 151.33 |
| 2001-08-13 | 153.06 |
| 2001-08-14 | 155.11 |
| 2001-08-15 | 155.88 |
| 2001-08-16 | 157.30 |
| 2001-08-17 | 156.89 |
| 2001-08-20 | 155.41 |
| 2001-08-21 | 153.66 |
| 2001-08-22 | 154.40 |
| 2001-08-23 | 155.09 |
| 2001-08-24 | 158.76 |
| 2001-08-27 | 162.28 |
| 2001-08-28 | 160.96 |
| 2001-08-29 | 161.61 |
| 2001-08-30 | 160.24 |
| 2001-08-31 | 159.92 |
| 2001-09-03 | . |
| 2001-09-04 | 159.65 |
| 2001-09-05 | 158.79 |
| 2001-09-06 | 159.58 |
| 2001-09-07 | 159.83 |
| 2001-09-10 | 158.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 138.05 |
| 2001-09-18 | 139.40 |
| 2001-09-19 | 142.67 |
| 2001-09-20 | 141.09 |
| 2001-09-21 | 134.67 |
| 2001-09-24 | 133.71 |
| 2001-09-25 | 133.00 |
| 2001-09-26 | 133.01 |
| 2001-09-27 | 133.94 |
| 2001-09-28 | 134.99 |
| 2001-10-01 | 134.92 |
| 2001-10-02 | 135.01 |
| 2001-10-03 | 135.83 |
| 2001-10-04 | 137.64 |
| 2001-10-05 | 137.32 |
| 2001-10-08 | 135.64 |
| 2001-10-09 | 139.66 |
| 2001-10-10 | 137.85 |
| 2001-10-11 | 138.94 |
| 2001-10-12 | 139.69 |
| 2001-10-15 | 141.38 |
| 2001-10-16 | 143.04 |
| 2001-10-17 | 144.77 |
| 2001-10-18 | 144.66 |
| 2001-10-19 | 144.34 |
| 2001-10-22 | 143.06 |
| 2001-10-23 | 142.72 |
| 2001-10-24 | 144.91 |
| 2001-10-25 | 146.66 |
| 2001-10-26 | 146.02 |
| 2001-10-29 | 145.41 |
| 2001-10-30 | 143.61 |
| 2001-10-31 | 143.77 |
| 2001-11-01 | 142.80 |
| 2001-11-02 | 142.73 |
| 2001-11-05 | 143.07 |
| 2001-11-06 | 143.92 |
| 2001-11-07 | 144.08 |
| 2001-11-08 | 146.00 |
| 2001-11-09 | 155.16 |
| 2001-11-12 | 155.78 |
| 2001-11-13 | 155.51 |
| 2001-11-14 | 156.04 |
| 2001-11-15 | 161.23 |
| 2001-11-16 | 164.80 |
| 2001-11-19 | 164.80 |
| 2001-11-20 | 164.24 |
| 2001-11-21 | 167.09 |
| 2001-11-22 | . |
| 2001-11-23 | 171.17 |
| 2001-11-26 | 178.11 |
| 2001-11-27 | 174.54 |
| 2001-11-28 | 169.92 |
| 2001-11-29 | 171.77 |
| 2001-11-30 | 175.02 |
| 2001-12-03 | 175.86 |
| 2001-12-04 | 175.78 |
| 2001-12-05 | 178.71 |
| 2001-12-06 | 176.66 |
| 2001-12-07 | 177.34 |
| 2001-12-10 | 175.45 |
| 2001-12-11 | 174.69 |
| 2001-12-12 | 176.55 |
| 2001-12-13 | 176.56 |
| 2001-12-14 | 175.86 |
| 2001-12-17 | 174.82 |
| 2001-12-18 | 174.69 |
| 2001-12-19 | 175.66 |
| 2001-12-20 | 177.89 |
| 2001-12-21 | 175.81 |
| 2001-12-24 | 176.30 |
| 2001-12-25 | . |
| 2001-12-26 | 178.28 |
| 2001-12-27 | 182.02 |
| 2001-12-28 | 184.81 |
| 2001-12-31 | 185.64 |
| 2002-01-01 | . |
| 2002-01-02 | 188.48 |
| 2002-01-03 | 192.97 |
| 2002-01-04 | 199.34 |
| 2002-01-07 | 203.36 |
| 2002-01-08 | 197.43 |
| 2002-01-09 | 201.32 |
| 2002-01-10 | 197.65 |
| 2002-01-11 | 196.44 |
| 2002-01-14 | 196.55 |
| 2002-01-15 | 192.82 |
| 2002-01-16 | 194.62 |
| 2002-01-17 | 194.57 |
| 2002-01-18 | 195.26 |
| 2002-01-21 | . |
| 2002-01-22 | 196.76 |
| 2002-01-23 | 198.59 |
| 2002-01-24 | 202.53 |
| 2002-01-25 | 209.08 |
| 2002-01-28 | 210.67 |
| 2002-01-29 | 209.11 |
| 2002-01-30 | 206.34 |
| 2002-01-31 | 206.63 |
| 2002-02-01 | 205.14 |
| 2002-02-04 | 205.60 |
| 2002-02-05 | 206.81 |
| 2002-02-06 | 205.80 |
| 2002-02-07 | 203.09 |
| 2002-02-08 | 206.19 |
| 2002-02-11 | 206.89 |
| 2002-02-12 | 206.20 |
| 2002-02-13 | 207.32 |
| 2002-02-14 | 217.36 |
| 2002-02-15 | 217.51 |
| 2002-02-18 | . |
| 2002-02-19 | 213.86 |
| 2002-02-20 | 211.09 |
| 2002-02-21 | 209.17 |
| 2002-02-22 | 205.97 |
| 2002-02-25 | 205.15 |
| 2002-02-26 | 205.42 |
| 2002-02-27 | 209.12 |
| 2002-02-28 | 210.82 |
| 2002-03-01 | 212.67 |
| 2002-03-04 | 214.08 |
| 2002-03-05 | 214.84 |
| 2002-03-06 | 214.34 |
| 2002-03-07 | 213.36 |
| 2002-03-08 | 213.45 |
| 2002-03-11 | 213.11 |
| 2002-03-12 | 213.53 |
| 2002-03-13 | 214.77 |
| 2002-03-14 | 216.28 |
| 2002-03-15 | 216.44 |
| 2002-03-18 | 217.48 |
| 2002-03-19 | 219.94 |
| 2002-03-20 | 220.35 |
| 2002-03-21 | 218.33 |
| 2002-03-22 | 218.79 |
| 2002-03-25 | 214.91 |
| 2002-03-26 | 213.53 |
| 2002-03-27 | 215.08 |
| 2002-03-28 | 213.94 |
| 2002-03-29 | . |
| 2002-04-01 | 211.59 |
| 2002-04-02 | 211.49 |
| 2002-04-03 | 214.20 |
| 2002-04-04 | 218.19 |
| 2002-04-05 | 219.88 |
| 2002-04-08 | 220.27 |
| 2002-04-09 | 218.95 |
| 2002-04-10 | 219.30 |
| 2002-04-11 | 221.57 |
| 2002-04-12 | 224.06 |
| 2002-04-15 | 225.45 |
| 2002-04-16 | 224.42 |
| 2002-04-17 | 229.44 |
| 2002-04-18 | 232.21 |
| 2002-04-19 | 235.90 |
| 2002-04-22 | 237.65 |
| 2002-04-23 | 236.70 |
| 2002-04-24 | 235.65 |
| 2002-04-25 | 229.06 |
| 2002-04-26 | 228.40 |
| 2002-04-29 | 225.07 |
| 2002-04-30 | 224.95 |
| 2002-05-01 | 225.05 |
| 2002-05-02 | 229.50 |
| 2002-05-03 | 234.04 |
| 2002-05-06 | 231.48 |
| 2002-05-07 | 229.74 |
| 2002-05-08 | 232.91 |
| 2002-05-09 | 232.25 |
| 2002-05-10 | 233.41 |
| 2002-05-13 | 232.47 |
| 2002-05-14 | 231.79 |
| 2002-05-15 | 235.69 |
| 2002-05-16 | 235.37 |
| 2002-05-17 | 235.96 |
| 2002-05-20 | 235.03 |
| 2002-05-21 | 232.29 |
| 2002-05-22 | 238.81 |
| 2002-05-23 | 237.31 |
| 2002-05-24 | 238.84 |
| 2002-05-27 | . |
| 2002-05-28 | 240.53 |
| 2002-05-29 | 240.40 |
| 2002-05-30 | 239.99 |
| 2002-05-31 | 236.33 |
| 2002-06-03 | 237.73 |
| 2002-06-04 | 237.91 |
| 2002-06-05 | 235.33 |
| 2002-06-06 | 237.25 |
| 2002-06-07 | 237.25 |
| 2002-06-10 | 239.34 |
| 2002-06-11 | 237.34 |
| 2002-06-12 | 239.28 |
| 2002-06-13 | 240.43 |
| 2002-06-14 | 239.62 |
| 2002-06-17 | 238.34 |
| 2002-06-18 | 237.57 |
| 2002-06-19 | 233.80 |
| 2002-06-20 | 234.79 |
| 2002-06-21 | 233.23 |
| 2002-06-24 | 232.35 |
| 2002-06-25 | 230.26 |
| 2002-06-26 | 223.00 |
| 2002-06-27 | 224.18 |
| 2002-06-28 | 228.25 |
| 2002-07-01 | 227.39 |
| 2002-07-02 | 230.32 |
| 2002-07-03 | 231.41 |
| 2002-07-04 | . |
| 2002-07-05 | 235.32 |
| 2002-07-08 | 233.89 |
| 2002-07-09 | 239.33 |
| 2002-07-10 | 240.02 |
| 2002-07-11 | 234.45 |
| 2002-07-12 | 237.46 |
| 2002-07-15 | 235.49 |
| 2002-07-16 | 233.61 |
| 2002-07-17 | 233.60 |
| 2002-07-18 | 233.86 |
| 2002-07-19 | 232.52 |
| 2002-07-22 | 227.49 |
| 2002-07-23 | 229.50 |
| 2002-07-24 | 223.21 |
| 2002-07-25 | 223.28 |
| 2002-07-26 | 217.47 |
| 2002-07-29 | 216.80 |
| 2002-07-30 | 222.41 |
| 2002-07-31 | 221.00 |
| 2002-08-01 | 221.08 |
| 2002-08-02 | 218.13 |
| 2002-08-05 | 211.77 |
| 2002-08-06 | 214.24 |
| 2002-08-07 | 214.29 |
| 2002-08-08 | 213.06 |
| 2002-08-09 | 216.49 |
| 2002-08-12 | 218.40 |
| 2002-08-13 | 220.81 |
| 2002-08-14 | 221.35 |
| 2002-08-15 | 221.81 |
| 2002-08-16 | 222.82 |
| 2002-08-19 | 219.77 |
| 2002-08-20 | 221.91 |
| 2002-08-21 | 223.45 |
| 2002-08-22 | 223.19 |
| 2002-08-23 | 223.18 |
| 2002-08-26 | 223.16 |
| 2002-08-27 | 221.90 |
| 2002-08-28 | 220.62 |
| 2002-08-29 | 218.81 |
| 2002-08-30 | 220.25 |
| 2002-09-02 | . |
| 2002-09-03 | 217.99 |
| 2002-09-04 | 214.46 |
| 2002-09-05 | 213.42 |
| 2002-09-06 | 209.28 |
| 2002-09-09 | 206.56 |
| 2002-09-10 | 210.03 |
| 2002-09-11 | 212.05 |
| 2002-09-12 | 214.70 |
| 2002-09-13 | 208.88 |
| 2002-09-16 | 201.42 |
| 2002-09-17 | 205.32 |
| 2002-09-18 | 200.61 |
| 2002-09-19 | 201.02 |
| 2002-09-20 | 199.90 |
| 2002-09-23 | 194.51 |
| 2002-09-24 | 190.95 |
| 2002-09-25 | 188.95 |
| 2002-09-26 | 188.92 |
| 2002-09-27 | 189.82 |
| 2002-09-30 | 185.63 |
| 2002-10-01 | 187.64 |
| 2002-10-02 | 187.52 |
| 2002-10-03 | 187.32 |
| 2002-10-04 | 184.89 |
| 2002-10-07 | 179.43 |
| 2002-10-08 | 179.02 |
| 2002-10-09 | 177.27 |
| 2002-10-10 | 170.30 |
| 2002-10-11 | 172.41 |
| 2002-10-14 | 177.03 |
| 2002-10-15 | 177.91 |
| 2002-10-16 | 182.82 |
| 2002-10-17 | 185.29 |
| 2002-10-18 | 189.48 |
| 2002-10-21 | 185.63 |
| 2002-10-22 | 182.03 |
| 2002-10-23 | 184.30 |
| 2002-10-24 | 183.48 |
| 2002-10-25 | 182.37 |
| 2002-10-28 | 186.85 |
| 2002-10-29 | 187.35 |
| 2002-10-30 | 184.44 |
| 2002-10-31 | 184.50 |
| 2002-11-01 | 181.33 |
| 2002-11-04 | 183.83 |
| 2002-11-05 | 183.15 |
| 2002-11-06 | 187.16 |
| 2002-11-07 | 188.55 |
| 2002-11-08 | 187.63 |
| 2002-11-11 | 183.94 |
| 2002-11-12 | 181.64 |
| 2002-11-13 | 180.86 |
| 2002-11-14 | 180.30 |
| 2002-11-15 | 183.81 |
| 2002-11-18 | 182.96 |
| 2002-11-19 | 181.32 |
| 2002-11-20 | 181.89 |
| 2002-11-21 | 183.31 |
| 2002-11-22 | 184.59 |
| 2002-11-25 | 185.66 |
| 2002-11-26 | 184.60 |
| 2002-11-27 | 184.31 |
| 2002-11-28 | . |
| 2002-11-29 | 189.94 |
| 2002-12-02 | 189.31 |
| 2002-12-03 | 189.66 |
| 2002-12-04 | 188.16 |
| 2002-12-05 | 188.47 |
| 2002-12-06 | 187.82 |
| 2002-12-09 | 190.31 |
| 2002-12-10 | 188.34 |
| 2002-12-11 | 188.74 |
| 2002-12-12 | 192.57 |
| 2002-12-13 | 192.56 |
| 2002-12-16 | 190.73 |
| 2002-12-17 | 194.00 |
| 2002-12-18 | 194.64 |
| 2002-12-19 | 194.66 |
| 2002-12-20 | 195.39 |
| 2002-12-23 | 193.41 |
| 2002-12-24 | 192.25 |
| 2002-12-25 | . |
| 2002-12-26 | 192.89 |
| 2002-12-27 | 193.52 |
| 2002-12-30 | 188.92 |
| 2002-12-31 | 187.96 |
| 2003-01-01 | . |
| 2003-01-02 | 187.62 |
| 2003-01-03 | 191.47 |
| 2003-01-06 | 193.35 |
| 2003-01-07 | 189.84 |
| 2003-01-08 | 189.13 |
| 2003-01-09 | 186.85 |
| 2003-01-10 | 187.18 |
| 2003-01-13 | 191.52 |
| 2003-01-14 | 198.02 |
| 2003-01-15 | 197.30 |
| 2003-01-16 | 197.61 |
| 2003-01-17 | 196.22 |
| 2003-01-20 | . |
| 2003-01-21 | 198.69 |
| 2003-01-22 | 199.69 |
| 2003-01-23 | 202.37 |
| 2003-01-24 | 200.24 |
| 2003-01-27 | 196.64 |
| 2003-01-28 | 199.12 |
| 2003-01-29 | 197.00 |
| 2003-01-30 | 197.52 |
| 2003-01-31 | 197.82 |
| 2003-02-03 | 197.65 |
| 2003-02-04 | 198.15 |
| 2003-02-05 | 197.94 |
| 2003-02-06 | 197.95 |
| 2003-02-07 | 195.13 |
| 2003-02-10 | 193.44 |
| 2003-02-11 | 192.27 |
| 2003-02-12 | 194.42 |
| 2003-02-13 | 191.49 |
| 2003-02-14 | 190.42 |
| 2003-02-17 | . |
| 2003-02-18 | 195.35 |
| 2003-02-19 | 195.04 |
| 2003-02-20 | 194.51 |
| 2003-02-21 | 192.98 |
| 2003-02-24 | 195.85 |
| 2003-02-25 | 192.99 |
| 2003-02-26 | 191.52 |
| 2003-02-27 | 189.92 |
| 2003-02-28 | 187.41 |
| 2003-03-03 | 190.23 |
| 2003-03-04 | 187.83 |
| 2003-03-05 | 185.87 |
| 2003-03-06 | 184.58 |
| 2003-03-07 | 180.81 |
| 2003-03-10 | 177.86 |
| 2003-03-11 | 174.94 |
| 2003-03-12 | 169.23 |
| 2003-03-13 | 167.19 |
| 2003-03-14 | 170.13 |
| 2003-03-17 | 164.81 |
| 2003-03-18 | 168.82 |
| 2003-03-19 | 170.07 |
| 2003-03-20 | 177.49 |
| 2003-03-21 | 177.99 |
| 2003-03-24 | 175.20 |
| 2003-03-25 | 173.20 |
| 2003-03-26 | 173.55 |
| 2003-03-27 | 172.54 |
| 2003-03-28 | 171.05 |
| 2003-03-31 | 167.03 |
| 2003-04-01 | 167.38 |
| 2003-04-02 | 167.66 |
| 2003-04-03 | 167.75 |
| 2003-04-04 | 173.60 |
| 2003-04-07 | 177.33 |
| 2003-04-08 | 176.56 |
| 2003-04-09 | 173.68 |
| 2003-04-10 | 175.85 |
| 2003-04-11 | 178.37 |
| 2003-04-14 | 179.33 |
| 2003-04-15 | 182.57 |
| 2003-04-16 | 184.16 |
| 2003-04-17 | 182.06 |
| 2003-04-18 | . |
| 2003-04-21 | 182.74 |
| 2003-04-22 | 178.68 |
| 2003-04-23 | 176.42 |
| 2003-04-24 | 174.85 |
| 2003-04-25 | 170.50 |
| 2003-04-28 | 170.33 |
| 2003-04-29 | 176.15 |
| 2003-04-30 | 177.35 |
| 2003-05-01 | 177.38 |
| 2003-05-02 | 176.08 |
| 2003-05-05 | 177.55 |
| 2003-05-06 | 177.74 |
| 2003-05-07 | 180.08 |
| 2003-05-08 | 179.91 |
| 2003-05-09 | 181.09 |
| 2003-05-12 | 183.28 |
| 2003-05-13 | 182.11 |
| 2003-05-14 | 181.33 |
| 2003-05-15 | 181.85 |
| 2003-05-16 | 180.32 |
| 2003-05-19 | 178.63 |
| 2003-05-20 | 178.90 |
| 2003-05-21 | 180.16 |
| 2003-05-22 | 179.18 |
| 2003-05-23 | 182.23 |
| 2003-05-26 | . |
| 2003-05-27 | 183.72 |
| 2003-05-28 | 189.56 |
| 2003-05-29 | 191.71 |
| 2003-05-30 | 194.01 |
| 2003-06-02 | 197.50 |
| 2003-06-03 | 197.43 |
| 2003-06-04 | 198.79 |
| 2003-06-05 | 198.85 |
| 2003-06-06 | 198.40 |
| 2003-06-09 | 199.07 |
| 2003-06-10 | 198.91 |
| 2003-06-11 | 200.33 |
| 2003-06-12 | 201.96 |
| 2003-06-13 | 203.02 |
| 2003-06-16 | 202.59 |
| 2003-06-17 | 207.28 |
| 2003-06-18 | 206.10 |
| 2003-06-19 | 206.41 |
| 2003-06-20 | 207.92 |
| 2003-06-23 | 205.64 |
| 2003-06-24 | 201.31 |
| 2003-06-25 | 202.93 |
| 2003-06-26 | 202.16 |
| 2003-06-27 | 202.68 |
| 2003-06-30 | 201.64 |
| 2003-07-01 | 202.53 |
| 2003-07-02 | 205.90 |
| 2003-07-03 | 212.06 |
| 2003-07-04 | . |
| 2003-07-07 | 217.67 |
| 2003-07-08 | 219.80 |
| 2003-07-09 | 220.34 |
| 2003-07-10 | 218.53 |
| 2003-07-11 | 218.93 |
| 2003-07-14 | 224.30 |
| 2003-07-15 | 224.10 |
| 2003-07-16 | 224.79 |
| 2003-07-17 | 221.88 |
| 2003-07-18 | 218.99 |
| 2003-07-21 | 216.77 |
| 2003-07-22 | 215.51 |
| 2003-07-23 | 215.25 |
| 2003-07-24 | 217.55 |
| 2003-07-25 | 220.01 |
| 2003-07-28 | 220.17 |
| 2003-07-29 | 219.78 |
| 2003-07-30 | 217.64 |
| 2003-07-31 | 216.78 |
| 2003-08-01 | 218.91 |
| 2003-08-04 | 216.60 |
| 2003-08-05 | 214.57 |
| 2003-08-06 | 211.62 |
| 2003-08-07 | 215.20 |
| 2003-08-08 | 215.13 |
| 2003-08-11 | 215.92 |
| 2003-08-12 | 215.42 |
| 2003-08-13 | 219.12 |
| 2003-08-14 | 220.94 |
| 2003-08-15 | 221.24 |
| 2003-08-18 | 224.19 |
| 2003-08-19 | 226.28 |
| 2003-08-20 | 227.21 |
| 2003-08-21 | 235.30 |
| 2003-08-22 | 238.24 |
| 2003-08-25 | 238.13 |
| 2003-08-26 | 237.53 |
| 2003-08-27 | 238.19 |
| 2003-08-28 | 237.92 |
| 2003-08-29 | 241.33 |
| 2003-09-01 | . |
| 2003-09-02 | 244.00 |
| 2003-09-03 | 246.25 |
| 2003-09-04 | 245.74 |
| 2003-09-05 | 244.36 |
| 2003-09-08 | 243.78 |
| 2003-09-09 | 242.84 |
| 2003-09-10 | 242.52 |
| 2003-09-11 | 243.51 |
| 2003-09-12 | 242.65 |
| 2003-09-15 | 242.78 |
| 2003-09-16 | 243.27 |
| 2003-09-17 | 243.06 |
| 2003-09-18 | 239.23 |
| 2003-09-19 | 239.87 |
| 2003-09-22 | 237.87 |
| 2003-09-23 | 241.01 |
| 2003-09-24 | 244.14 |
| 2003-09-25 | 243.03 |
| 2003-09-26 | 241.46 |
| 2003-09-29 | 239.07 |
| 2003-09-30 | 239.09 |
| 2003-10-01 | 237.96 |
| 2003-10-02 | 240.53 |
| 2003-10-03 | 242.16 |
| 2003-10-06 | 243.03 |
| 2003-10-07 | 245.14 |
| 2003-10-08 | 248.66 |
| 2003-10-09 | 257.41 |
| 2003-10-10 | 264.09 |
| 2003-10-13 | 263.19 |
| 2003-10-14 | 258.87 |
| 2003-10-15 | 258.49 |
| 2003-10-16 | 260.50 |
| 2003-10-17 | 258.18 |
| 2003-10-20 | 259.70 |
| 2003-10-21 | 260.21 |
| 2003-10-22 | 259.28 |
| 2003-10-23 | 254.01 |
| 2003-10-24 | 255.19 |
| 2003-10-27 | 255.65 |
| 2003-10-28 | 258.23 |
| 2003-10-29 | 261.60 |
| 2003-10-30 | 263.08 |
| 2003-10-31 | 264.70 |
| 2003-11-03 | 267.46 |
| 2003-11-04 | 270.42 |
| 2003-11-05 | 272.51 |
| 2003-11-06 | 267.76 |
| 2003-11-07 | 270.42 |
| 2003-11-10 | 268.54 |
| 2003-11-11 | 265.42 |
| 2003-11-12 | 266.67 |
| 2003-11-13 | 271.34 |
| 2003-11-14 | 269.90 |
| 2003-11-17 | 264.36 |
| 2003-11-18 | 265.73 |
| 2003-11-19 | 256.78 |
| 2003-11-20 | 253.59 |
| 2003-11-21 | 254.02 |
| 2003-11-24 | 251.04 |
| 2003-11-25 | 255.05 |
| 2003-11-26 | 259.39 |
| 2003-11-27 | . |
| 2003-11-28 | 262.27 |
| 2003-12-01 | 264.79 |
| 2003-12-02 | 265.66 |
| 2003-12-03 | 268.01 |
| 2003-12-04 | 267.42 |
| 2003-12-05 | 263.36 |
| 2003-12-08 | 261.98 |
| 2003-12-09 | 264.31 |
| 2003-12-10 | 265.21 |
| 2003-12-11 | 267.46 |
| 2003-12-12 | 271.09 |
| 2003-12-15 | 275.07 |
| 2003-12-16 | 267.11 |
| 2003-12-17 | 265.76 |
| 2003-12-18 | 267.14 |
| 2003-12-19 | 270.43 |
| 2003-12-22 | 273.30 |
| 2003-12-23 | 272.71 |
| 2003-12-24 | 274.99 |
| 2003-12-25 | . |
| 2003-12-26 | 277.03 |
| 2003-12-29 | 283.23 |
| 2003-12-30 | 285.28 |
| 2003-12-31 | 286.66 |
| 2004-01-01 | . |
| 2004-01-02 | 290.54 |
| 2004-01-05 | 292.59 |
| 2004-01-06 | 289.95 |
| 2004-01-07 | 292.30 |
| 2004-01-08 | 294.59 |
| 2004-01-09 | 299.27 |
| 2004-01-12 | 304.86 |
| 2004-01-13 | 302.08 |
| 2004-01-14 | 303.39 |
| 2004-01-15 | 299.77 |
| 2004-01-16 | 298.92 |
| 2004-01-19 | . |
| 2004-01-20 | 301.20 |
| 2004-01-21 | 299.93 |
| 2004-01-22 | 299.15 |
| 2004-01-23 | 300.65 |
| 2004-01-26 | 298.95 |
| 2004-01-27 | 301.06 |
| 2004-01-28 | 298.65 |
| 2004-01-29 | 295.56 |
| 2004-01-30 | 295.68 |
| 2004-02-02 | 293.78 |
| 2004-02-03 | 292.87 |
| 2004-02-04 | 292.36 |
| 2004-02-05 | 294.95 |
| 2004-02-06 | 295.11 |
| 2004-02-09 | 304.02 |
| 2004-02-10 | 306.64 |
| 2004-02-11 | 307.74 |
| 2004-02-12 | 310.38 |
| 2004-02-13 | 314.05 |
| 2004-02-16 | . |
| 2004-02-17 | 317.50 |
| 2004-02-18 | 316.40 |
| 2004-02-19 | 317.11 |
| 2004-02-20 | 317.27 |
| 2004-02-23 | 312.01 |
| 2004-02-24 | 314.11 |
| 2004-02-25 | 314.35 |
| 2004-02-26 | 313.45 |
| 2004-02-27 | 314.95 |
| 2004-03-01 | 316.45 |
| 2004-03-02 | 316.62 |
| 2004-03-03 | 314.24 |
| 2004-03-04 | 318.86 |
| 2004-03-05 | 319.86 |
| 2004-03-08 | 321.55 |
| 2004-03-09 | 320.27 |
| 2004-03-10 | 312.41 |
| 2004-03-11 | 309.85 |
| 2004-03-12 | 305.88 |
| 2004-03-15 | 304.51 |
| 2004-03-16 | 301.78 |
| 2004-03-17 | 308.17 |
| 2004-03-18 | 312.24 |
| 2004-03-19 | 313.09 |
| 2004-03-22 | 307.75 |
| 2004-03-23 | 306.62 |
| 2004-03-24 | 307.95 |
| 2004-03-25 | 305.55 |
| 2004-03-26 | 309.01 |
| 2004-03-29 | 310.34 |
| 2004-03-30 | 311.79 |
| 2004-03-31 | 313.52 |
| 2004-04-01 | 313.99 |
| 2004-04-02 | 318.39 |
| 2004-04-05 | 318.68 |
| 2004-04-06 | 321.27 |
| 2004-04-07 | 320.09 |
| 2004-04-08 | 321.17 |
| 2004-04-09 | . |
| 2004-04-12 | 322.32 |
| 2004-04-13 | 322.08 |
| 2004-04-14 | 318.13 |
| 2004-04-15 | 317.27 |
| 2004-04-16 | 315.84 |
| 2004-04-19 | 315.04 |
| 2004-04-20 | 319.81 |
| 2004-04-21 | 322.19 |
| 2004-04-22 | 321.71 |
| 2004-04-23 | 326.11 |
| 2004-04-26 | 321.98 |
| 2004-04-27 | 320.20 |
| 2004-04-28 | 317.03 |
| 2004-04-29 | 308.53 |
| 2004-04-30 | 302.70 |
| 2004-05-03 | 304.19 |
| 2004-05-04 | 305.85 |
| 2004-05-05 | 305.14 |
| 2004-05-06 | 301.43 |
| 2004-05-07 | 297.43 |
| 2004-05-10 | 280.56 |
| 2004-05-11 | 280.87 |
| 2004-05-12 | 288.55 |
| 2004-05-13 | 279.88 |
| 2004-05-14 | 267.90 |
| 2004-05-17 | 251.75 |
| 2004-05-18 | 258.17 |
| 2004-05-19 | 272.59 |
| 2004-05-20 | 268.22 |
| 2004-05-21 | 273.08 |
| 2004-05-24 | 274.75 |
| 2004-05-25 | 271.61 |
| 2004-05-26 | 273.64 |
| 2004-05-27 | 278.06 |
| 2004-05-28 | 280.52 |
| 2004-05-31 | . |
| 2004-06-01 | 277.35 |
| 2004-06-02 | 274.77 |
| 2004-06-03 | 269.48 |
| 2004-06-04 | 270.29 |
| 2004-06-07 | 277.82 |
| 2004-06-08 | 277.83 |
| 2004-06-09 | 276.45 |
| 2004-06-10 | 272.84 |
| 2004-06-11 | . |
| 2004-06-14 | 262.80 |
| 2004-06-15 | 264.49 |
| 2004-06-16 | 266.10 |
| 2004-06-17 | 267.52 |
| 2004-06-18 | 262.43 |
| 2004-06-21 | 262.82 |
| 2004-06-22 | 261.43 |
| 2004-06-23 | 261.15 |
| 2004-06-24 | 267.09 |
| 2004-06-25 | 272.32 |
| 2004-06-28 | 273.24 |
| 2004-06-29 | 273.33 |
| 2004-06-30 | 274.07 |
| 2004-07-01 | 275.93 |
| 2004-07-02 | 274.02 |
| 2004-07-05 | . |
| 2004-07-06 | 278.77 |
| 2004-07-07 | 279.85 |
| 2004-07-08 | 275.67 |
| 2004-07-09 | 276.55 |
| 2004-07-12 | 275.69 |
| 2004-07-13 | 275.33 |
| 2004-07-14 | 271.60 |
| 2004-07-15 | 268.72 |
| 2004-07-16 | 269.77 |
| 2004-07-19 | 271.39 |
| 2004-07-20 | 268.44 |
| 2004-07-21 | 272.77 |
| 2004-07-22 | 271.88 |
| 2004-07-23 | 270.02 |
| 2004-07-26 | 268.63 |
| 2004-07-27 | 267.66 |
| 2004-07-28 | 269.08 |
| 2004-07-29 | 266.06 |
| 2004-07-30 | 268.25 |
| 2004-08-02 | 267.62 |
| 2004-08-03 | 268.45 |
| 2004-08-04 | 267.47 |
| 2004-08-05 | 271.10 |
| 2004-08-06 | 267.75 |
| 2004-08-09 | 269.89 |
| 2004-08-10 | 272.82 |
| 2004-08-11 | 273.72 |
| 2004-08-12 | 274.55 |
| 2004-08-13 | 273.93 |
| 2004-08-16 | 272.69 |
| 2004-08-17 | 273.27 |
| 2004-08-18 | 273.70 |
| 2004-08-19 | 276.73 |
| 2004-08-20 | 276.52 |
| 2004-08-23 | 275.38 |
| 2004-08-24 | 274.00 |
| 2004-08-25 | 277.73 |
| 2004-08-26 | 281.70 |
| 2004-08-27 | 281.05 |
| 2004-08-30 | 280.15 |
| 2004-08-31 | 279.77 |
| 2004-09-01 | 285.80 |
| 2004-09-02 | 290.73 |
| 2004-09-03 | 290.88 |
| 2004-09-06 | . |
| 2004-09-07 | 290.44 |
| 2004-09-08 | 290.45 |
| 2004-09-09 | 290.14 |
| 2004-09-10 | 291.63 |
| 2004-09-13 | 293.24 |
| 2004-09-14 | 295.78 |
| 2004-09-15 | 294.38 |
| 2004-09-16 | 296.35 |
| 2004-09-17 | 296.99 |
| 2004-09-20 | 296.94 |
| 2004-09-21 | 299.42 |
| 2004-09-22 | 295.68 |
| 2004-09-23 | 293.88 |
| 2004-09-24 | 293.96 |
| 2004-09-27 | 291.87 |
| 2004-09-28 | 290.76 |
| 2004-09-29 | 291.20 |
| 2004-09-30 | 292.53 |
| 2004-10-01 | 296.43 |
| 2004-10-04 | 304.97 |
| 2004-10-05 | 307.19 |
| 2004-10-06 | 305.35 |
| 2004-10-07 | 307.11 |
| 2004-10-08 | 308.81 |
| 2004-10-11 | 307.90 |
| 2004-10-12 | 302.49 |
| 2004-10-13 | 302.41 |
| 2004-10-14 | 298.31 |
| 2004-10-15 | 297.68 |
| 2004-10-18 | 299.07 |
| 2004-10-19 | 302.12 |
| 2004-10-20 | 298.72 |
| 2004-10-21 | 297.55 |
| 2004-10-22 | 300.12 |
| 2004-10-25 | 296.38 |
| 2004-10-26 | 296.74 |
| 2004-10-27 | 296.89 |
| 2004-10-28 | 299.88 |
| 2004-10-29 | 303.47 |
| 2004-11-01 | 305.95 |
| 2004-11-02 | 310.60 |
| 2004-11-03 | 314.11 |
| 2004-11-04 | 312.28 |
| 2004-11-05 | 314.92 |
| 2004-11-08 | 312.69 |
| 2004-11-09 | 313.65 |
| 2004-11-10 | 317.79 |
| 2004-11-11 | 318.00 |
| 2004-11-12 | 323.42 |
| 2004-11-15 | 326.61 |
| 2004-11-16 | 325.78 |
| 2004-11-17 | 331.76 |
| 2004-11-18 | 332.47 |
| 2004-11-19 | 330.11 |
| 2004-11-22 | 327.12 |
| 2004-11-23 | 331.88 |
| 2004-11-24 | 334.17 |
| 2004-11-25 | . |
| 2004-11-26 | 332.21 |
| 2004-11-29 | 337.22 |
| 2004-11-30 | 340.21 |
| 2004-12-01 | 340.25 |
| 2004-12-02 | 346.51 |
| 2004-12-03 | 345.53 |
| 2004-12-06 | 347.60 |
| 2004-12-07 | 346.28 |
| 2004-12-08 | 340.91 |
| 2004-12-09 | 339.62 |
| 2004-12-10 | 332.84 |
| 2004-12-13 | 334.59 |
| 2004-12-14 | 336.37 |
| 2004-12-15 | 340.37 |
| 2004-12-16 | 341.50 |
| 2004-12-17 | 341.14 |
| 2004-12-20 | 342.17 |
| 2004-12-21 | 343.68 |
| 2004-12-22 | 344.71 |
| 2004-12-23 | 347.37 |
| 2004-12-24 | . |
| 2004-12-27 | 347.23 |
| 2004-12-28 | 348.61 |
| 2004-12-29 | 352.42 |
| 2004-12-30 | 353.94 |
| 2004-12-31 | 357.18 |
| 2005-01-03 | 359.08 |
| 2005-01-04 | 361.64 |
| 2005-01-05 | 357.35 |
| 2005-01-06 | 354.05 |
| 2005-01-07 | 354.75 |
| 2005-01-10 | 352.54 |
| 2005-01-11 | 356.07 |
| 2005-01-12 | 355.54 |
| 2005-01-13 | 359.75 |
| 2005-01-14 | 361.60 |
| 2005-01-17 | . |
| 2005-01-18 | 367.23 |
| 2005-01-19 | 368.23 |
| 2005-01-20 | 364.66 |
| 2005-01-21 | 364.08 |
| 2005-01-24 | 362.80 |
| 2005-01-25 | 365.10 |
| 2005-01-26 | 367.06 |
| 2005-01-27 | 366.94 |
#2005-01-28| 368.70
#2005-01-31| 370.53
#2005-02-01| 369.56
#2005-02-02| 370.19
#2005-02-03| 375.15
#2005-02-04| 375.01
#2005-02-07| 376.78
#2005-02-08| 376.80
#2005-02-09| 377.47
#2005-02-10| 376.34
#2005-02-11| 378.77
#2005-02-14| 383.18
#2005-02-15| 382.94
#2005-02-16| 380.89
#2005-02-17| 378.67
#2005-02-18| 381.04
#2005-02-21| .
#2005-02-22| 381.90
#2005-02-23| 379.91
#2005-02-24| 382.45
#2005-02-25| 383.98
#2005-02-28| 390.65
#2005-03-01| 389.67
#2005-03-02| 387.32
#2005-03-03| 389.36
#2005-03-04| 391.85
#2005-03-07| 396.82
#2005-03-08| 395.70
#2005-03-09| 396.65
#2005-03-10| 393.41
#2005-03-11| 396.91
#2005-03-14| 394.53
#2005-03-15| 389.51
#2005-03-16| 394.97
#2005-03-17| 391.93
#2005-03-18| 390.89
#2005-03-21| 389.86
#2005-03-22| 383.89
#2005-03-23| 379.17
#2005-03-24| 375.45
#2005-03-25| .
#2005-03-28| 378.71
#2005-03-29| 371.64
#2005-03-30| 369.77
#2005-03-31| 373.20
#2005-04-01| 379.60
#2005-04-04| 377.09
#2005-04-05| 376.03
#2005-04-06| 374.77
#2005-04-07| 375.00
#2005-04-08| 374.51
#2005-04-11| 373.44
#2005-04-12| 372.44
#2005-04-13| 374.02
#2005-04-14| 369.45
#2005-04-15| 366.43
#2005-04-18| 360.26
#2005-04-19| 362.61
#2005-04-20| 366.01
#2005-04-21| 365.90
#2005-04-22| 368.96
#2005-04-25| 367.35
#2005-04-26| 367.30
#2005-04-27| 362.92
#2005-04-28| 358.73
#2005-04-29| 357.70
#2005-05-02| 357.90
#2005-05-03| 358.73
#2005-05-04| 363.14
#2005-05-05| 366.48
#2005-05-06| 368.29
#2005-05-09| 367.46
#2005-05-10| 367.42
#2005-05-11| 364.01
#2005-05-12| 362.43
#2005-05-13| 362.66
#2005-05-16| 362.89
#2005-05-17| 363.56
#2005-05-18| 364.22
#2005-05-19| 367.81
#2005-05-20| 367.40
#2005-05-23| 366.64
#2005-05-24| 367.88
#2005-05-25| 364.78
#2005-05-26| 364.29
#2005-05-27| 367.02
#2005-05-30| .
#2005-05-31| 365.61
#2005-06-01| 365.08
#2005-06-02| 365.46
#2005-06-03| 367.23
#2005-06-06| 368.83
#2005-06-07| 370.73
#2005-06-08| 373.78
#2005-06-09| 374.42
#2005-06-10| 375.24
#2005-06-13| 376.28
#2005-06-14| 376.97
#2005-06-15| 380.78
#2005-06-16| 376.11
#2005-06-17| 377.35
#2005-06-20| 374.92
#2005-06-21| 376.49
#2005-06-22| 380.88
#2005-06-23| 383.31
#2005-06-24| 379.68
#2005-06-27| 376.76
#2005-06-28| 376.05
#2005-06-29| 375.56
#2005-06-30| 374.38
#2005-07-01| 377.18
#2005-07-04| .
#2005-07-05| 373.92
#2005-07-06| 374.89
#2005-07-07| 371.94
#2005-07-08| 372.93
#2005-07-11| 379.79
#2005-07-12| 385.94
#2005-07-13| 388.28
#2005-07-14| 392.10
#2005-07-15| 388.27
#2005-07-18| 388.80
#2005-07-19| 390.03
#2005-07-20| 391.77
#2005-07-21| 390.92
#2005-07-22| 397.90
#2005-07-25| 408.52
#2005-07-26| 411.77
#2005-07-27| 412.32
#2005-07-28| 415.55
#2005-07-29| 421.16
#2005-08-01| 422.93
#2005-08-02| 426.21
#2005-08-03| 425.71
#2005-08-04| 422.32
#2005-08-05| 417.00
#2005-08-08| 413.81
#2005-08-09| 417.80
#2005-08-10| 422.98
#2005-08-11| 425.23
#2005-08-12| 425.21
#2005-08-15| 423.82
#2005-08-16| 419.11
#2005-08-17| 418.64
#2005-08-18| 412.73
#2005-08-19| 410.43
#2005-08-22| 417.37
#2005-08-23| 414.14
#2005-08-24| 407.36
#2005-08-25| 408.17
#2005-08-26| 406.00
#2005-08-29| 397.94
#2005-08-30| 401.47
#2005-08-31| 403.78
#2005-09-01| 412.25
#2005-09-02| 414.27
#2005-09-05| .
#2005-09-06| 415.37
#2005-09-07| 420.19
#2005-09-08| 421.57
#2005-09-09| 424.28
#2005-09-12| 428.18
#2005-09-13| 428.54
#2005-09-14| 431.59
#2005-09-15| 431.39
#2005-09-16| 431.98
#2005-09-19| 433.83
#2005-09-20| 441.84
#2005-09-21| 441.80
#2005-09-22| 440.90
#2005-09-23| 434.29
#2005-09-26| 440.13
#2005-09-27| 444.28
#2005-09-28| 449.44
#2005-09-29| 451.23
#2005-09-30| 445.75
#2005-10-03| 443.51
#2005-10-04| 451.52
#2005-10-05| 445.07
#2005-10-06| 435.01
#2005-10-07| 432.68
#2005-10-10| 439.70
#2005-10-11| 447.23
#2005-10-12| 440.28
#2005-10-13| 431.37
#2005-10-14| 428.88
#2005-10-17| 422.82
#2005-10-18| 426.77
#2005-10-19| 418.73
#2005-10-20| 418.16
#2005-10-21| 423.37
#2005-10-24| 420.81
#2005-10-25| 422.69
#2005-10-26| 425.51
#2005-10-27| 421.36
#2005-10-28| 412.88
#2005-10-31| 420.56
#2005-11-01| 433.98
#2005-11-02| 438.09
#2005-11-03| 437.51
#2005-11-04| 434.54
#2005-11-07| 433.71
#2005-11-08| 439.60
#2005-11-09| 441.21
#2005-11-10| 439.78
#2005-11-11| 448.00
#2005-11-14| 449.00
#2005-11-15| 447.80
#2005-11-16| 452.55
#2005-11-17| 454.53
#2005-11-18| 456.83
#2005-11-21| 452.07
#2005-11-22| 444.85
#2005-11-23| 454.46
#2005-11-24| .
#2005-11-25| 458.54
#2005-11-28| 458.74
#2005-11-29| 454.49
#2005-11-30| 458.15
#2005-12-01| 454.14
#2005-12-02| 454.24
#2005-12-05| 454.64
#2005-12-06| 459.09
#2005-12-07| 467.63
#2005-12-08| 467.77
#2005-12-09| 467.10
#2005-12-12| 477.72
#2005-12-13| 478.98
#2005-12-14| 484.00
#2005-12-15| 484.96
#2005-12-16| 485.00
#2005-12-19| 491.35
#2005-12-20| 487.84
#2005-12-21| 489.90
#2005-12-22| 487.43
#2005-12-23| 487.92
#2005-12-26| .
#2005-12-27| 491.88
#2005-12-28| 493.34
#2005-12-29| 495.66
#2005-12-30| 496.78
#2006-01-02| .
#2006-01-03| 500.58
#2006-01-04| 509.47
#2006-01-05| 513.88
#2006-01-06| 519.42
#2006-01-09| 521.48
#2006-01-10| 515.51
#2006-01-11| 512.40
#2006-01-12| 513.40
#2006-01-13| 514.68
#2006-01-16| .
#2006-01-17| 501.18
#2006-01-18| 489.27
#2006-01-19| 496.41
#2006-01-20| 492.61
#2006-01-23| 491.07
#2006-01-24| 500.55
#2006-01-25| 510.93
#2006-01-26| 511.89
#2006-01-27| 521.92
#2006-01-30| 519.81
#2006-01-31| 522.71
#2006-02-01| 518.54
#2006-02-02| 511.81
#2006-02-03| 504.45
#2006-02-06| 511.42
#2006-02-07| 509.76
#2006-02-08| 502.66
#2006-02-09| 508.80
#2006-02-10| 515.07
#2006-02-13| 510.38
#2006-02-14| 512.89
#2006-02-15| 509.51
#2006-02-16| 513.60
#2006-02-17| 516.47
#2006-02-20| .
#2006-02-21| 512.32
#2006-02-22| 508.02
#2006-02-23| 512.26
#2006-02-24| 512.73
#2006-02-27| 516.15
#2006-02-28| 515.22
#2006-03-01| 516.00
#2006-03-02| 516.41
#2006-03-03| 510.61
#2006-03-06| 513.47
#2006-03-07| 506.24
#2006-03-08| 500.12
#2006-03-09| 501.88
#2006-03-10| 504.14
#2006-03-13| 510.66
#2006-03-14| 512.20
#2006-03-15| 515.34
#2006-03-16| 516.04
#2006-03-17| 519.10
#2006-03-20| 523.11
#2006-03-21| 521.37
#2006-03-22| 515.48
#2006-03-23| 521.71
#2006-03-24| 526.98
#2006-03-27| 532.19
#2006-03-28| 529.21
#2006-03-29| 526.85
#2006-03-30| 528.42
#2006-03-31| 537.35
#2006-04-03| 541.29
#2006-04-04| 546.90
#2006-04-05| 551.67
#2006-04-06| 551.34
#2006-04-07| 544.72
#2006-04-10| 538.47
#2006-04-11| 536.51
#2006-04-12| 529.85
#2006-04-13| 532.20
#2006-04-14| .
#2006-04-17| 535.78
#2006-04-18| 538.91
#2006-04-19| 542.30
#2006-04-20| 540.91
#2006-04-21| 537.77
#2006-04-24| 531.65
#2006-04-25| 528.90
#2006-04-26| 535.53
#2006-04-27| 536.19
#2006-04-28| 538.45
#2006-05-01| 540.00
#2006-05-02| 553.40
#2006-05-03| 560.27
#2006-05-04| 557.59
#2006-05-05| 556.97
#2006-05-08| 569.35
#2006-05-09| 571.75
#2006-05-10| 575.22
#2006-05-11| 572.17
#2006-05-12| 566.15
#2006-05-15| 549.41
#2006-05-16| 544.50
#2006-05-17| 555.35
#2006-05-18| 540.33
#2006-05-19| 536.51
#2006-05-22| 518.68
#2006-05-23| 519.71
#2006-05-24| 519.33
#2006-05-25| 509.51
#2006-05-26| 514.12
#2006-05-29| .
#2006-05-30| 516.94
#2006-05-31| 513.99
#2006-06-01| 508.09
#2006-06-02| 518.23
#2006-06-05| 521.34
#2006-06-06| 518.17
#2006-06-07| 509.46
#2006-06-08| 493.41
#2006-06-09| 492.14
#2006-06-12| 488.60
#2006-06-13| 477.21
#2006-06-14| 477.79
#2006-06-15| 485.02
#2006-06-16| 499.75
#2006-06-19| 492.17
#2006-06-20| 486.60
#2006-06-21| 486.39
#2006-06-22| 494.05
#2006-06-23| 493.16
#2006-06-26| 491.63
#2006-06-27| 496.08
#2006-06-28| 497.22
#2006-06-29| 505.60
#2006-06-30| 516.60
#2006-07-03| 520.26
#2006-07-04| .
#2006-07-05| 515.16
#2006-07-06| 512.26
#2006-07-07| 516.11
#2006-07-10| 520.73
#2006-07-11| 518.34
#2006-07-12| 519.39
#2006-07-13| 513.13
#2006-07-14| 504.27
#2006-07-17| 497.16
#2006-07-18| 495.44
#2006-07-19| 492.85
#2006-07-20| 509.88
#2006-07-21| 508.00
#2006-07-24| 509.37
#2006-07-25| 513.99
#2006-07-26| 514.52
#2006-07-27| 523.18
#2006-07-28| 522.57
#2006-07-31| 522.07
#2006-08-01| 515.95
#2006-08-02| 516.76
#2006-08-03| 520.19
#2006-08-04| 521.61
#2006-08-07| 522.91
#2006-08-08| 527.62
#2006-08-09| 530.92
#2006-08-10| 528.64
#2006-08-11| 525.56
#2006-08-14| 524.43
#2006-08-15| 524.06
#2006-08-16| 529.86
#2006-08-17| 530.31
#2006-08-18| 528.04
#2006-08-21| 525.04
#2006-08-22| 526.55
#2006-08-23| 521.66
#2006-08-24| 518.32
#2006-08-25| 518.28
#2006-08-28| 517.22
#2006-08-29| 519.67
#2006-08-30| 520.78
#2006-08-31| 521.73
#2006-09-01| 523.22
#2006-09-04| .
#2006-09-05| 529.91
#2006-09-06| 530.76
#2006-09-07| 529.79
#2006-09-08| 529.86
#2006-09-11| 522.75
#2006-09-12| 522.83
#2006-09-13| 524.47
#2006-09-14| 527.38
#2006-09-15| 525.64
#2006-09-18| 527.58
#2006-09-19| 527.96
#2006-09-20| 527.20
#2006-09-21| 534.37
#2006-09-22| 530.43
#2006-09-25| 531.39
#2006-09-26| 529.00
#2006-09-27| 536.67
#2006-09-28| 541.08
#2006-09-29| 539.25
#2006-10-02| 539.21
#2006-10-03| 544.52
#2006-10-04| 544.75
#2006-10-05| 548.22
#2006-10-06| 547.46
#2006-10-09| 540.29
#2006-10-10| 544.69
#2006-10-11| 547.64
#2006-10-12| 553.17
#2006-10-13| 561.72
#2006-10-16| 563.25
#2006-10-17| 562.98
#2006-10-18| 563.24
#2006-10-19| 564.26
#2006-10-20| 567.52
#2006-10-23| 561.23
#2006-10-24| 563.17
#2006-10-25| 562.47
#2006-10-26| 567.86
#2006-10-27| 563.99
#2006-10-30| 563.94
#2006-10-31| 560.57
#2006-11-01| 563.82
#2006-11-02| 570.21
#2006-11-03| 569.97
#2006-11-06| 569.04
#2006-11-07| 572.24
#2006-11-08| 570.88
#2006-11-09| 582.56
#2006-11-10| 583.97
#2006-11-13| 594.20
#2006-11-14| 600.79
#2006-11-15| 612.73
#2006-11-16| 614.28
#2006-11-17| 610.89
#2006-11-20| 611.19
#2006-11-21| 614.12
#2006-11-22| 630.41
#2006-11-23| .
#2006-11-24| 623.80
#2006-11-27| 616.63
#2006-11-28| 595.03
#2006-11-29| 611.61
#2006-11-30| 618.88
#2006-12-01| 618.40
#2006-12-04| 619.47
#2006-12-05| 629.01
#2006-12-06| 635.04
#2006-12-07| 631.87
#2006-12-08| 622.82
#2006-12-11| 624.61
#2006-12-12| 619.03
#2006-12-13| 618.05
#2006-12-14| 629.18
#2006-12-15| 633.59
#2006-12-18| 639.17
#2006-12-19| 628.10
#2006-12-20| 642.45
#2006-12-21| 645.58
#2006-12-22| 650.51
#2006-12-25| .
#2006-12-26| 652.31
#2006-12-27| 684.81
#2006-12-28| 688.53
#2006-12-29| 685.62
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 703.93
#2007-01-04| 681.10
#2007-01-05| 681.40
#2007-01-08| 666.83
#2007-01-09| 657.51
#2007-01-10| 648.48
#2007-01-11| 650.12
#2007-01-12| 663.27
#2007-01-15| .
#2007-01-16| 681.96
#2007-01-17| 682.78
#2007-01-18| 678.36
#2007-01-19| 675.93
#2007-01-22| 681.15
#2007-01-23| 677.51
#2007-01-24| 684.75
#2007-01-25| 679.57
#2007-01-26| 669.83
#2007-01-29| 663.79
#2007-01-30| 668.62
#2007-01-31| 662.79
#2007-02-01| 666.92
#2007-02-02| 681.76
#2007-02-05| 681.98
#2007-02-06| 685.88
#2007-02-07| 697.57
#2007-02-08| 703.86
#2007-02-09| 704.68
#2007-02-12| 698.53
#2007-02-13| 690.33
#2007-02-14| 695.08
#2007-02-15| 706.54
#2007-02-16| 705.61
#2007-02-19| .
#2007-02-20| 705.04
#2007-02-21| 701.03
#2007-02-22| 700.66
#2007-02-23| 694.92
#2007-02-26| 690.31
#2007-02-27| 675.16
#2007-02-28| 652.94
#2007-03-01| 645.10
#2007-03-02| 640.52
#2007-03-05| 614.85
#2007-03-06| 632.34
#2007-03-07| 635.82
#2007-03-08| 649.16
#2007-03-09| 651.79
#2007-03-12| 661.28
#2007-03-13| 656.97
#2007-03-14| 635.79
#2007-03-15| 640.91
#2007-03-16| 644.27
#2007-03-19| 653.20
#2007-03-20| 658.87
#2007-03-21| 666.54
#2007-03-22| 673.67
#2007-03-23| 673.89
#2007-03-26| 670.54
#2007-03-27| 670.24
#2007-03-28| 661.56
#2007-03-29| 665.72
#2007-03-30| 665.77
#2007-04-02| 664.30
#2007-04-03| 668.65
#2007-04-04| 674.58
#2007-04-05| 674.85
#2007-04-06| .
#2007-04-09| 678.48
#2007-04-10| 684.80
#2007-04-11| 688.25
#2007-04-12| 689.14
#2007-04-13| 687.31
#2007-04-16| 695.19
#2007-04-17| 701.54
#2007-04-18| 709.84
#2007-04-19| 694.47
#2007-04-20| 702.74
#2007-04-23| 703.26
#2007-04-24| 701.64
#2007-04-25| 699.67
#2007-04-26| 706.79
#2007-04-27| 699.54
#2007-04-30| 690.99
#2007-05-01| 690.83
#2007-05-02| 689.43
#2007-05-03| 697.73
#2007-05-04| 698.96
#2007-05-07| 701.82
#2007-05-08| 696.48
#2007-05-09| 699.00
#2007-05-10| 700.55
#2007-05-11| 694.41
#2007-05-14| 712.01
#2007-05-15| 713.94
#2007-05-16| 718.14
#2007-05-17| 717.64
#2007-05-18| 714.96
#2007-05-21| 710.69
#2007-05-22| 710.34
#2007-05-23| 708.54
#2007-05-24| 706.14
#2007-05-25| 699.63
#2007-05-28| .
#2007-05-29| 699.36
#2007-05-30| 691.00
#2007-05-31| 702.26
#2007-06-01| 709.68
#2007-06-04| 714.58
#2007-06-05| 715.00
#2007-06-06| 708.68
#2007-06-07| 704.43
#2007-06-08| 690.87
#2007-06-11| 693.56
#2007-06-12| 695.11
#2007-06-13| 692.26
#2007-06-14| 705.33
#2007-06-15| 713.44
#2007-06-18| 739.23
#2007-06-19| 741.46
#2007-06-20| 747.53
#2007-06-21| 756.96
#2007-06-22| 749.53
#2007-06-25| 738.96
#2007-06-26| 736.44
#2007-06-27| 738.93
#2007-06-28| 745.93
#2007-06-29| 745.31
#2007-07-02| 749.58
#2007-07-03| 764.57
#2007-07-04| .
#2007-07-05| 782.99
#2007-07-06| 788.25
#2007-07-09| 800.47
#2007-07-10| 819.80
#2007-07-11| 807.06
#2007-07-12| 804.39
#2007-07-13| 812.54
#2007-07-16| 802.64
#2007-07-17| 805.01
#2007-07-18| 795.95
#2007-07-19| 809.81
#2007-07-20| 819.90
#2007-07-23| 826.42
#2007-07-24| 826.69
#2007-07-25| 817.68
#2007-07-26| 810.74
#2007-07-27| 782.95
#2007-07-30| 786.20
#2007-07-31| 803.14
#2007-08-01| 769.71
#2007-08-02| 770.12
#2007-08-03| 777.40
#2007-08-06| 753.65
#2007-08-07| 749.83
#2007-08-08| 772.34
#2007-08-09| 768.84
#2007-08-10| 746.42
#2007-08-13| 752.47
#2007-08-14| 749.08
#2007-08-15| 731.75
#2007-08-16| 695.76
#2007-08-17| 679.96
#2007-08-20| 733.44
#2007-08-21| 738.50
#2007-08-22| 752.90
#2007-08-23| 763.87
#2007-08-24| 759.87
#2007-08-27| 783.93
#2007-08-28| 776.48
#2007-08-29| 766.68
#2007-08-30| 784.36
#2007-08-31| 805.79
#2007-09-03| .
#2007-09-04| 811.39
#2007-09-05| 811.25
#2007-09-06| 820.41
#2007-09-07| 824.74
#2007-09-10| 817.42
#2007-09-11| 812.60
#2007-09-12| 810.64
#2007-09-13| 814.97
#2007-09-14| 822.40
#2007-09-17| 815.12
#2007-09-18| 813.46
#2007-09-19| 842.18
#2007-09-20| 859.74
#2007-09-21| 865.19
#2007-09-24| 882.70
#2007-09-25| 863.44
#2007-09-26| 866.61
#2007-09-27| 873.38
#2007-09-28| 877.68
#2007-10-01| 880.82
#2007-10-02| 904.22
#2007-10-03| 903.18
#2007-10-04| 892.42
#2007-10-05| 904.52
#2007-10-08| 913.96
#2007-10-09| 923.59
#2007-10-10| 946.41
#2007-10-11| 953.77
#2007-10-12| 935.67
#2007-10-15| 938.93
#2007-10-16| 927.49
#2007-10-17| 927.09
#2007-10-18| 923.16
#2007-10-19| 918.29
#2007-10-22| 890.82
#2007-10-23| 921.53
#2007-10-24| 923.60
#2007-10-25| 951.81
#2007-10-26| 963.95
#2007-10-29|1005.74
#2007-10-30|1030.80
#2007-10-31|1029.48
#2007-11-01|1024.31
#2007-11-02| 997.28
#2007-11-05| 951.06
#2007-11-06| 966.77
#2007-11-07| 968.81
#2007-11-08| 938.17
#2007-11-09| 943.05
#2007-11-12| 913.81
#2007-11-13| 918.58
#2007-11-14| 965.88
#2007-11-15| 950.94
#2007-11-16| 921.15
#2007-11-19| 908.90
#2007-11-20| 908.34
#2007-11-21| 865.12
#2007-11-22| .
#2007-11-23| 871.41
#2007-11-26| 900.31
#2007-11-27| 888.59
#2007-11-28| 893.23
#2007-11-29| 908.96
#2007-11-30| 911.20
#2007-12-03| 908.29
#2007-12-04| 907.65
#2007-12-05| 926.70
#2007-12-06| 930.32
#2007-12-07| 928.73
#2007-12-10| 919.83
#2007-12-11| 934.25
#2007-12-12| 916.00
#2007-12-13| 897.71
#2007-12-14| 878.10
#2007-12-17| 851.11
#2007-12-18| 848.33
#2007-12-19| 853.20
#2007-12-20| 856.66
#2007-12-21| 868.53
#2007-12-24| 889.11
#2007-12-25| .
#2007-12-26| 891.67
#2007-12-27| 881.54
#2007-12-28| 870.72
#2007-12-31| 874.67
#2008-01-01| .
#2008-01-02| 868.36
#2008-01-03| 839.71
#2008-01-04| 848.50
#2008-01-07| 838.37
#2008-01-08| 850.60
#2008-01-09| 871.61
#2008-01-10| 865.47
#2008-01-11| 865.63
#2008-01-14| 857.62
#2008-01-15| 842.58
#2008-01-16| 812.16
#2008-01-17| 829.14
#2008-01-18| 835.40
#2008-01-21| .
#2008-01-22| 725.95
#2008-01-23| 784.46
#2008-01-24| 778.38
#2008-01-25| 827.89
#2008-01-28| 799.59
#2008-01-29| 802.45
#2008-01-30| 777.85
#2008-01-31| 768.52
#2008-02-01| 802.87
#2008-02-04| 829.68
#2008-02-05| 822.51
#2008-02-06| 789.97
#2008-02-07| 786.49
#2008-02-08| 783.56
#2008-02-11| 752.58
#2008-02-12| 758.69
#2008-02-13| 769.03
#2008-02-14| 799.21
#2008-02-15| 804.82
#2008-02-18| .
#2008-02-19| 813.94
#2008-02-20| 790.78
#2008-02-21| 789.57
#2008-02-22| 776.58
#2008-02-25| 776.13
#2008-02-26| 786.06
#2008-02-27| 808.67
#2008-02-28| 813.54
#2008-02-29| 811.75
#2008-03-03| 782.04
#2008-03-04| 764.57
#2008-03-05| 758.10
#2008-03-06| 765.82
#2008-03-07| 746.18
#2008-03-10| 734.65
#2008-03-11| 742.99
#2008-03-12| 757.54
#2008-03-13| 721.41
#2008-03-14| 721.70
#2008-03-17| 679.81
#2008-03-18| 689.84
#2008-03-19| 706.62
#2008-03-20| 688.82
#2008-03-21| .
#2008-03-24| 703.25
#2008-03-25| 751.86
#2008-03-26| 758.29
#2008-03-27| 759.88
#2008-03-28| 777.69
#2008-03-31| 758.59
#2008-04-01| 772.92
#2008-04-02| 807.52
#2008-04-03| 818.61
#2008-04-04| 813.85
#2008-04-07| 815.41
#2008-04-08| 808.76
#2008-04-09| 806.21
#2008-04-10| 821.02
#2008-04-11| 837.29
#2008-04-14| 810.40
#2008-04-15| 814.93
#2008-04-16| 815.13
#2008-04-17| 825.75
#2008-04-18| 811.20
#2008-04-21| 826.25
#2008-04-22| 835.69
#2008-04-23| 840.76
#2008-04-24| 850.90
#2008-04-25| 852.38
#2008-04-28| 862.38
#2008-04-29| 870.93
#2008-04-30| 869.18
#2008-05-01| 869.34
#2008-05-02| 885.60
#2008-05-05| 882.05
#2008-05-06| 878.83
#2008-05-07| 859.91
#2008-05-08| 845.49
#2008-05-09| 832.34
#2008-05-12| 831.79
#2008-05-13| 854.68
#2008-05-14| 856.12
#2008-05-15| 862.45
#2008-05-16| 858.93
#2008-05-19| 860.44
#2008-05-20| 840.57
#2008-05-21| 846.48
#2008-05-22| 829.12
#2008-05-23| 821.41
#2008-05-26| .
#2008-05-27| 806.90
#2008-05-28| 809.90
#2008-05-29| 811.89
#2008-05-30| 824.80
#2008-06-02| 821.80
#2008-06-03| 810.19
#2008-06-04| 802.62
#2008-06-05| 804.76
#2008-06-06| 809.55
#2008-06-09| 799.80
#2008-06-10| 771.35
#2008-06-11| 773.36
#2008-06-12| 767.80
#2008-06-13| 758.63
#2008-06-16| 775.50
#2008-06-17| 780.91
#2008-06-18| 780.32
#2008-06-19| 762.15
#2008-06-20| 756.93
#2008-06-23| 753.34
#2008-06-24| 745.77
#2008-06-25| 758.12
#2008-06-26| 754.62
#2008-06-27| 737.00
#2008-06-30| 736.83
#2008-07-01| 731.77
#2008-07-02| 725.51
#2008-07-03| 700.79
#2008-07-04| .
#2008-07-07| 719.06
#2008-07-08| 701.77
#2008-07-09| 729.09
#2008-07-10| 739.58
#2008-07-11| 751.70
#2008-07-14| 747.42
#2008-07-15| 714.20
#2008-07-16| 708.30
#2008-07-17| 724.78
#2008-07-18| 735.59
#2008-07-21| 758.44
#2008-07-22| 763.01
#2008-07-23| 796.22
#2008-07-24| 797.34
#2008-07-25| 784.05
#2008-07-28| 781.12
#2008-07-29| 761.32
#2008-07-30| 785.03
#2008-07-31| 784.80
#2008-08-01| 791.20
#2008-08-04| 780.38
#2008-08-05| 781.73
#2008-08-06| 788.20
#2008-08-07| 793.97
#2008-08-08| 782.70
#2008-08-11| 788.33
#2008-08-12| 774.60
#2008-08-13| 746.43
#2008-08-14| 736.22
#2008-08-15| 733.29
#2008-08-18| 725.85
#2008-08-19| 712.32
#2008-08-20| 726.74
#2008-08-21| 710.42
#2008-08-22| 709.88
#2008-08-25| 726.95
#2008-08-26| 728.76
#2008-08-27| 739.18
#2008-08-28| 730.06
#2008-08-29| 744.37
#2008-09-01| .
#2008-09-02| 726.95
#2008-09-03| 714.03
#2008-09-04| 718.88
#2008-09-05| 703.35
#2008-09-08| 736.74
#2008-09-09| 725.53
#2008-09-10| 713.40
#2008-09-11| 688.47
#2008-09-12| 681.17
#2008-09-15| 675.67
#2008-09-16| 630.07
#2008-09-17| 599.54
#2008-09-18| 589.65
#2008-09-19| 656.06
#2008-09-22| 663.90
#2008-09-23| 644.50
#2008-09-24| 642.22
#2008-09-25| 642.28
#2008-09-26| 633.10
#2008-09-29| 602.07
#2008-09-30| 610.13
#2008-10-01| 613.54
#2008-10-02| 611.39
#2008-10-03| 590.83
#2008-10-06| 555.69
#2008-10-07| 550.79
#2008-10-08| 500.72
#2008-10-09| 516.77
#2008-10-10| 480.31
#2008-10-13| 533.61
#2008-10-14| 558.73
#2008-10-15| 527.93
#2008-10-16| 485.78
#2008-10-17| 457.45
#2008-10-20| 477.05
#2008-10-21| 469.90
#2008-10-22| 440.87
#2008-10-23| 423.32
#2008-10-24| 389.52
#2008-10-27| 359.82
#2008-10-28| 401.91
#2008-10-29| 393.13
#2008-10-30| 446.22
#2008-10-31| 439.57
#2008-11-03| 460.06
#2008-11-04| 478.65
#2008-11-05| 496.39
#2008-11-06| 462.17
#2008-11-07| 476.84
#2008-11-10| 500.63
#2008-11-11| 482.35
#2008-11-12| 477.08
#2008-11-13| 456.22
#2008-11-14| 463.30
#2008-11-17| 459.30
#2008-11-18| 438.37
#2008-11-19| 426.08
#2008-11-20| 404.40
#2008-11-21| 421.33
#2008-11-24| 414.38
#2008-11-25| 429.93
#2008-11-26| 448.10
#2008-11-27| .
#2008-11-28| 456.86
#2008-12-01| 465.52
#2008-12-02| 448.27
#2008-12-03| 459.47
#2008-12-04| 463.20
#2008-12-05| 472.02
#2008-12-08| 508.69
#2008-12-09| 496.11
#2008-12-10| 523.14
#2008-12-11| 526.30
#2008-12-12| 498.61
#2008-12-15| 498.98
#2008-12-16| 502.46
#2008-12-17| 514.80
#2008-12-18| 525.19
#2008-12-19| 530.06
#2008-12-22| 512.59
#2008-12-23| 492.58
#2008-12-24| 490.04
#2008-12-25| .
#2008-12-26| 488.90
#2008-12-29| 489.83
#2008-12-30| 486.88
#2008-12-31| 488.66
#2009-01-01| .
#2009-01-02| 506.89
#2009-01-05| 525.29
#2009-01-06| 517.43
#2009-01-07| 490.83
#2009-01-08| 470.01
#2009-01-09| 467.94
#2009-01-12| 449.13
#2009-01-13| 445.74
#2009-01-14| 454.19
#2009-01-15| 441.51
#2009-01-16| 454.55
#2009-01-19| .
#2009-01-20| 436.51
#2009-01-21| 423.41
#2009-01-22| 430.50
#2009-01-23| 424.44
#2009-01-26| 424.63
#2009-01-27| 426.71
#2009-01-28| 433.46
#2009-01-29| 448.60
#2009-01-30| 448.05
#2009-02-02| 433.89
#2009-02-03| 437.42
#2009-02-04| 448.09
#2009-02-05| 453.03
#2009-02-06| 466.09
#2009-02-09| 469.20
#2009-02-10| 473.61
#2009-02-11| 463.50
#2009-02-12| 451.27
#2009-02-13| 460.39
#2009-02-16| .
#2009-02-17| 433.11
#2009-02-18| 429.63
#2009-02-19| 433.46
#2009-02-20| 420.91
#2009-02-23| 433.84
#2009-02-24| 423.00
#2009-02-25| 430.70
#2009-02-26| 424.20
#2009-02-27| 426.46
#2009-03-02| 406.26
#2009-03-03| 405.33
#2009-03-04| 419.01
#2009-03-05| 418.63
#2009-03-06| 418.34
#2009-03-09| 411.27
#2009-03-10| 417.64
#2009-03-11| 421.48
#2009-03-12| 416.57
#2009-03-13| 432.66
#2009-03-16| 445.35
#2009-03-17| 450.33
#2009-03-18| 460.15
#2009-03-19| 461.39
#2009-03-20| 444.23
#2009-03-23| 470.46
#2009-03-24| 479.11
#2009-03-25| 476.74
#2009-03-26| 509.10
#2009-03-27| 508.05
#2009-03-30| 468.28
#2009-03-31| 480.18
#2009-04-01| 479.64
#2009-04-02| 509.14
#2009-04-03| 507.41
#2009-04-06| 520.87
#2009-04-07| 522.42
#2009-04-08| 513.28
#2009-04-09| 528.10
#2009-04-10| .
#2009-04-13| 534.65
#2009-04-14| 546.49
#2009-04-15| 546.33
#2009-04-16| 539.88
#2009-04-17| 538.65
#2009-04-20| 544.38
#2009-04-21| 532.22
#2009-04-22| 515.57
#2009-04-23| 523.17
#2009-04-24| 527.93
#2009-04-27| 512.34
#2009-04-28| 505.72
#2009-04-29| 525.27
#2009-04-30| 544.03
#2009-05-01| 544.47
#2009-05-04| 579.68
#2009-05-05| 577.42
#2009-05-06| 577.14
#2009-05-07| 595.03
#2009-05-08| 606.63
#2009-05-11| 590.10
#2009-05-12| 593.04
#2009-05-13| 582.76
#2009-05-14| 568.05
#2009-05-15| 583.45
#2009-05-18| 608.61
#2009-05-19| 625.48
#2009-05-20| 621.40
#2009-05-21| 614.47
#2009-05-22| 611.06
#2009-05-25| .
#2009-05-26| 602.52
#2009-05-27| 627.39
#2009-05-28| 629.90
#2009-05-29| 638.21
#2009-06-01| 657.63
#2009-06-02| 647.57
#2009-06-03| 652.71
#2009-06-04| 648.39
#2009-06-05| 659.20
#2009-06-08| 646.17
#2009-06-09| 641.55
#2009-06-10| 673.54
#2009-06-11| 680.84
#2009-06-12| 687.25
#2009-06-15| 683.35
#2009-06-16| 685.54
#2009-06-17| 685.89
#2009-06-18| 669.80
#2009-06-19| 685.54
#2009-06-22| 693.34
#2009-06-23| 674.48
#2009-06-24| 688.10
#2009-06-25| 703.95
#2009-06-26| 714.14
#2009-06-29| 714.11
#2009-06-30| 713.72
#2009-07-01| 719.50
#2009-07-02| 719.76
#2009-07-03| .
#2009-07-06| 699.12
#2009-07-07| 693.63
#2009-07-08| 683.73
#2009-07-09| 682.35
#2009-07-10| 678.34
#2009-07-13| 658.81
#2009-07-14| 681.45
#2009-07-15| 699.87
#2009-07-16| 701.31
#2009-07-17| 717.91
#2009-07-20| 742.65
#2009-07-21| 738.83
#2009-07-22| 726.71
#2009-07-23| 744.66
#2009-07-24| 748.90
#2009-07-27| 756.54
#2009-07-28| 768.26
#2009-07-29| 758.26
#2009-07-30| 762.99
#2009-07-31| 770.68
#2009-08-03| 776.18
#2009-08-04| 764.88
#2009-08-05| 750.32
#2009-08-06| 750.96
#2009-08-07| 734.85
#2009-08-10| 749.38
#2009-08-11| 753.07
#2009-08-12| 739.15
#2009-08-13| 756.30
#2009-08-14| 759.95
#2009-08-17| 734.14
#2009-08-18| 736.46
#2009-08-19| 725.80
#2009-08-20| 738.41
#2009-08-21| 737.84
#2009-08-24| 754.60
#2009-08-25| 749.33
#2009-08-26| 746.27
#2009-08-27| 742.31
#2009-08-28| 741.32
#2009-08-31| 736.63
#2009-09-01| 739.65
#2009-09-02| 732.30
#2009-09-03| 743.25
#2009-09-04| 762.24
#2009-09-07| .
#2009-09-08| 790.75
#2009-09-09| 785.22
#2009-09-10| 797.16
#2009-09-11| 805.45
#2009-09-14| 801.83
#2009-09-15| 806.62
#2009-09-16| 829.51
#2009-09-17| 835.76
#2009-09-18| 833.35
#2009-09-21| 828.53
#2009-09-22| 831.58
#2009-09-23| 828.47
#2009-09-24| 815.45
#2009-09-25| 812.95
#2009-09-28| 798.40
#2009-09-29| 813.00
#2009-09-30| 815.35
#2009-10-01| 819.35
#2009-10-02| 808.78
#2009-10-05| 809.73
#2009-10-06| 825.61
#2009-10-07| 843.06
#2009-10-08| 851.19
#2009-10-09| 853.39
#2009-10-12| 852.11
#2009-10-13| 856.87
#2009-10-14| 872.09
#2009-10-15| 879.72
#2009-10-16| 876.61
#2009-10-19| 884.48
#2009-10-20| 893.53
#2009-10-21| 884.19
#2009-10-22| 878.81
#2009-10-23| 894.54
#2009-10-26| 893.99
#2009-10-27| 877.43
#2009-10-28| 858.65
#2009-10-29| 838.81
#2009-10-30| 858.10
#2009-11-02| 853.78
#2009-11-03| 836.11
#2009-11-04| 858.58
#2009-11-05| 856.21
#2009-11-06| 870.19
#2009-11-09| 892.92
#2009-11-10| 898.79
#2009-11-11| 907.71
#2009-11-12| 894.66
#2009-11-13| 907.21
#2009-11-16| 928.05
#2009-11-17| 929.01
#2009-11-18| 926.82
#2009-11-19| 910.31
#2009-11-20| 906.83
#2009-11-23| 927.06
#2009-11-24| 908.53
#2009-11-25| 906.80
#2009-11-26| .
#2009-11-27| 843.15
#2009-11-30| 875.89
#2009-12-01| 892.64
#2009-12-02| 901.86
#2009-12-03| 909.78
#2009-12-04| 904.59
#2009-12-07| 897.47
#2009-12-08| 887.31
#2009-12-09| 873.80
#2009-12-10| 873.41
#2009-12-11| 876.02
#2009-12-14| 876.84
#2009-12-15| 863.10
#2009-12-16| 852.53
#2009-12-17| 842.28
#2009-12-18| 832.11
#2009-12-21| 824.17
#2009-12-22| 837.44
#2009-12-23| 847.61
#2009-12-24| 857.13
#2009-12-25| .
#2009-12-28| 857.31
#2009-12-29| 854.20
#2009-12-30| 849.21
#2009-12-31| 863.08
#2010-01-01| .
#2010-01-04| 862.64
#2010-01-05| 877.25
#2010-01-06| 879.62
#2010-01-07| 870.16
#2010-01-08| 867.51
#2010-01-11| 874.54
#2010-01-12| 860.27
#2010-01-13| 838.60
#2010-01-14| 833.43
#2010-01-15| 834.22
#2010-01-18| .
#2010-01-19| 854.38
#2010-01-20| 836.81
#2010-01-21| 822.73
#2010-01-22| 820.71
#2010-01-25| 811.55
#2010-01-26| 792.64
#2010-01-27| 782.51
#2010-01-28| 803.02
#2010-01-29| 794.94
#2010-02-01| 801.75
#2010-02-02| 795.53
#2010-02-03| 812.01
#2010-02-04| 799.36
#2010-02-05| 769.83
#2010-02-08| 761.03
#2010-02-09| 774.23
#2010-02-10| 779.48
#2010-02-11| 791.42
#2010-02-12| 790.23
#2010-02-15| .
#2010-02-16| 790.43
#2010-02-17| 802.87
#2010-02-18| 796.54
#2010-02-19| 779.54
#2010-02-22| 793.46
#2010-02-23| 799.54
#2010-02-24| 792.22
#2010-02-25| 784.27
#2010-02-26| 794.28
#2010-03-01| 814.46
#2010-03-02| 828.34
#2010-03-03| 832.04
#2010-03-04| 818.77
#2010-03-05| 830.52
#2010-03-08| 847.34
#2010-03-09| 844.67
#2010-03-10| 847.00
#2010-03-11| 844.05
#2010-03-12| 845.31
#2010-03-15| 834.77
#2010-03-16| 835.81
#2010-03-17| 852.75
#2010-03-18| 852.98
#2010-03-19| 857.16
#2010-03-22| 843.69
#2010-03-23| 848.48
#2010-03-24| 852.67
#2010-03-25| 847.68
#2010-03-26| 852.88
#2010-03-29| 860.49
#2010-03-30| 872.76
#2010-03-31| 877.43
#2010-04-01| 891.74
#2010-04-02| .
#2010-04-05| 898.07
#2010-04-06| 899.42
#2010-04-07| 917.14
#2010-04-08| 908.19
#2010-04-09| 919.49
#2010-04-12| 913.52
#2010-04-13| 908.33
#2010-04-14| 916.42
#2010-04-15| 913.54
#2010-04-16| 896.56
#2010-04-19| 880.44
#2010-04-20| 896.06
#2010-04-21| 891.97
#2010-04-22| 891.07
#2010-04-23| 886.29
#2010-04-26| 896.80
#2010-04-27| 886.60
#2010-04-28| 870.91
#2010-04-29| 871.41
#2010-04-30| 891.86
#2010-05-03| 880.36
#2010-05-04| 878.27
#2010-05-05| 864.20
#2010-05-06| 853.87
#2010-05-07| 842.47
#2010-05-10| 868.85
#2010-05-11| 856.40
#2010-05-12| 858.29
#2010-05-13| 869.24
#2010-05-14| 863.27
#2010-05-17| 842.42
#2010-05-18| 852.31
#2010-05-19| 832.53
#2010-05-20| 827.98
#2010-05-21| 823.05
#2010-05-24| 828.24
#2010-05-25| 795.30
#2010-05-26| 810.25
#2010-05-27| 825.61
#2010-05-28| 840.64
#2010-05-31| .
#2010-06-01| 830.62
#2010-06-02| 830.01
#2010-06-03| 851.31
#2010-06-04| 849.47
#2010-06-07| 827.97
#2010-06-08| 829.92
#2010-06-09| 835.14
#2010-06-10| 838.41
#2010-06-11| 844.78
#2010-06-14| 855.80
#2010-06-15| 856.59
#2010-06-16| 860.11
#2010-06-17| 860.80
#2010-06-18| 869.48
#2010-06-21| 904.50
#2010-06-22| 897.30
#2010-06-23| 894.42
#2010-06-24| 891.07
#2010-06-25| 887.74
#2010-06-28| 894.91
#2010-06-29| 876.54
#2010-06-30| 873.41
#2010-07-01| 868.04
#2010-07-02| 859.52
#2010-07-05| .
#2010-07-06| 869.75
#2010-07-07| 860.59
#2010-07-08| 869.76
#2010-07-09| 888.80
#2010-07-12| 900.35
#2010-07-13| 903.51
#2010-07-14| 908.90
#2010-07-15| 897.50
#2010-07-16| 895.15
#2010-07-19| 887.13
#2010-07-20| 894.52
#2010-07-21| 901.06
#2010-07-22| 904.38
#2010-07-23| 919.13
#2010-07-26| 916.84
#2010-07-27| 922.47
#2010-07-28| 925.76
#2010-07-29| 929.17
#2010-07-30| 925.04
#2010-08-02| 942.18
#2010-08-03| 942.41
#2010-08-04| 943.27
#2010-08-05| 944.34
#2010-08-06| 949.53
#2010-08-09| 957.97
#2010-08-10| 939.73
#2010-08-11| 921.06
#2010-08-12| 914.77
#2010-08-13| 921.62
#2010-08-16| 923.99
#2010-08-17| 928.41
#2010-08-18| 927.51
#2010-08-19| 936.40
#2010-08-20| 931.22
#2010-08-23| 929.20
#2010-08-24| 922.95
#2010-08-25| 919.92
#2010-08-26| 918.56
#2010-08-27| 916.25
#2010-08-30| 927.50
#2010-08-31| 918.42
#2010-09-01| 928.64
#2010-09-02| 935.23
#2010-09-03| 936.56
#2010-09-06| .
#2010-09-07| 947.03
#2010-09-08| 942.02
#2010-09-09| 949.73
#2010-09-10| 953.17
#2010-09-13| 971.56
#2010-09-14| 975.08
#2010-09-15| 975.55
#2010-09-16| 972.52
#2010-09-17| 986.13
#2010-09-20| 983.51
#2010-09-21| 981.99
#2010-09-22| 986.42
#2010-09-23| 984.61
#2010-09-24| 990.61
#2010-09-27| 992.78
#2010-09-28| 988.56
#2010-09-29|1001.88
#2010-09-30| 999.53
#2010-10-01|1008.78
#2010-10-04|1013.55
#2010-10-05|1014.54
#2010-10-06|1028.83
#2010-10-07|1028.25
#2010-10-08|1022.74
#2010-10-11|1029.07
#2010-10-12|1026.17
#2010-10-13|1048.47
#2010-10-14|1067.25
#2010-10-15|1066.98
#2010-10-18|1051.30
#2010-10-19|1054.42
#2010-10-20|1051.25
#2010-10-21|1062.31
#2010-10-22|1054.12
#2010-10-25|1060.43
#2010-10-26|1064.44
#2010-10-27|1046.27
#2010-10-28|1051.33
#2010-10-29|1052.55
#2010-11-01|1079.68
#2010-11-02|1090.02
#2010-11-03|1109.40
#2010-11-04|1129.99
#2010-11-05|1138.09
#2010-11-08|1129.96
#2010-11-09|1124.60
#2010-11-10|1110.26
#2010-11-11|1108.23
#2010-11-12|1075.54
#2010-11-15|1069.70
#2010-11-16|1052.94
#2010-11-17|1040.14
#2010-11-18|1056.28
#2010-11-19|1047.89
#2010-11-22|1052.12
#2010-11-23|1029.52
#2010-11-24|1028.02
#2010-11-25| .
#2010-11-26|1014.19
#2010-11-29|1025.08
#2010-11-30|1019.00
#2010-12-01|1034.99
#2010-12-02|1053.12
#2010-12-03|1047.12
#2010-12-06|1039.38
#2010-12-07|1041.88
#2010-12-08|1027.62
#2010-12-09|1023.99
#2010-12-10|1027.75
#2010-12-13|1032.99
#2010-12-14|1039.01
#2010-12-15|1020.92
#2010-12-16|1016.35
#2010-12-17|1023.35
#2010-12-20|1017.81
#2010-12-21|1029.24
#2010-12-22|1024.84
#2010-12-23|1021.53
#2010-12-24| .
#2010-12-27|1019.31
#2010-12-28|1012.88
#2010-12-29|1032.94
#2010-12-30|1037.66
#2010-12-31|1046.66
#2011-01-03|1060.51
#2011-01-04|1062.64
#2011-01-05|1058.77
#2011-01-06|1052.33
#2011-01-07|1044.04
#2011-01-10|1029.39
#2011-01-11|1037.30
#2011-01-12|1050.61
#2011-01-13|1059.47
#2011-01-14|1059.44
#2011-01-17| .
#2011-01-18|1044.72
#2011-01-19|1052.27
#2011-01-20|1037.96
#2011-01-21|1027.28
#2011-01-24|1021.25
#2011-01-25|1019.10
#2011-01-26|1027.80
#2011-01-27|1018.69
#2011-01-28|1013.49
#2011-01-31|1006.49
#2011-02-01|1003.78
#2011-02-02|1015.86
#2011-02-03|1018.46
#2011-02-04|1015.57
#2011-02-07|1011.28
#2011-02-08|1009.71
#2011-02-09| 995.88
#2011-02-10| 974.16
#2011-02-11| 975.31
#2011-02-14| 995.29
#2011-02-15| 990.49
#2011-02-16|1000.90
#2011-02-17|1005.65
#2011-02-18|1020.51
#2011-02-21| .
#2011-02-22| 997.02
#2011-02-23| 991.11
#2011-02-24| 974.98
#2011-02-25| 988.63
#2011-02-28|1000.09
#2011-03-01|1016.90
#2011-03-02|1010.01
#2011-03-03|1021.49
#2011-03-04|1036.07
#2011-03-07|1030.87
#2011-03-08|1042.31
#2011-03-09|1053.89
#2011-03-10|1047.46
#2011-03-11|1029.98
#2011-03-14|1034.42
#2011-03-15|1011.37
#2011-03-16|1023.90
#2011-03-17|1015.21
#2011-03-18|1016.04
#2011-03-21|1026.14
#2011-03-22|1032.91
#2011-03-23|1037.84
#2011-03-24|1048.35
#2011-03-25|1067.09
#2011-03-28|1059.09
#2011-03-29|1060.40
#2011-03-30|1077.25
#2011-03-31|1086.22
#2011-04-01|1096.84
#2011-04-04|1112.50
#2011-04-05|1111.52
#2011-04-06|1111.80
#2011-04-07|1111.45
#2011-04-08|1113.44
#2011-04-11|1105.76
#2011-04-12|1093.42
#2011-04-13|1104.46
#2011-04-14|1097.05
#2011-04-15|1098.81
#2011-04-18|1090.32
#2011-04-19|1079.50
#2011-04-20|1103.48
#2011-04-21|1111.75
#2011-04-22| .
#2011-04-25|1112.55
#2011-04-26|1107.85
#2011-04-27|1110.34
#2011-04-28|1106.35
#2011-04-29|1105.81
#2011-05-02|1103.74
#2011-05-03|1091.76
#2011-05-04|1080.08
#2011-05-05|1075.47
#2011-05-06|1078.88
#2011-05-09|1080.52
#2011-05-10|1081.64
#2011-05-11|1086.62
#2011-05-12|1070.25
#2011-05-13|1075.22
#2011-05-16|1059.57
#2011-05-17|1058.29
#2011-05-18|1064.42
#2011-05-19|1066.31
#2011-05-20|1069.36
#2011-05-23|1044.19
#2011-05-24|1049.26
#2011-05-25|1044.62
#2011-05-26|1052.30
#2011-05-27|1063.27
#2011-05-30| .
#2011-05-31|1084.37
#2011-06-01|1082.94
#2011-06-02|1069.52
#2011-06-03|1062.15
#2011-06-06|1061.28
#2011-06-07|1061.56
#2011-06-08|1050.16
#2011-06-09|1038.46
#2011-06-10|1033.61
#2011-06-13|1038.54
#2011-06-14|1045.19
#2011-06-15|1038.74
#2011-06-16|1023.28
#2011-06-17|1024.17
#2011-06-20|1016.68
#2011-06-21|1018.79
#2011-06-22|1016.82
#2011-06-23|1005.78
#2011-06-24|1030.47
#2011-06-27|1027.70
#2011-06-28|1026.94
#2011-06-29|1029.97
#2011-06-30|1044.42
#2011-07-01|1048.81
#2011-07-04| .
#2011-07-05|1061.16
#2011-07-06|1043.39
#2011-07-07|1047.58
#2011-07-08|1052.67
#2011-07-11|1035.06
#2011-07-12|1007.76
#2011-07-13|1024.07
#2011-07-14|1024.39
#2011-07-15|1020.63
#2011-07-18|1022.18
#2011-07-19|1028.48
#2011-07-20|1032.71
#2011-07-21|1032.34
#2011-07-22|1054.65
#2011-07-25|1048.97
#2011-07-26|1064.16
#2011-07-27|1066.23
#2011-07-28|1057.17
#2011-07-29|1051.50
#2011-08-01|1063.93
#2011-08-02|1041.93
#2011-08-03|1022.78
#2011-08-04|1018.10
#2011-08-05| 984.56
#2011-08-08| 957.79
#2011-08-09| 913.61
#2011-08-10| 925.89
#2011-08-11| 924.92
#2011-08-12| 917.65
#2011-08-15| 943.04
#2011-08-16| 946.78
#2011-08-17| 944.38
#2011-08-18| 933.63
#2011-08-19| 904.38
#2011-08-22| 900.20
#2011-08-23| 914.61
#2011-08-24| 891.41
#2011-08-25| 896.36
#2011-08-26| 894.85
#2011-08-29| 918.80
#2011-08-30| 929.93
#2011-08-31| 943.21
#2011-09-01| 945.41
#2011-09-02| 939.23
#2011-09-05| .
#2011-09-06| 912.35
#2011-09-07| 929.56
#2011-09-08| 931.36
#2011-09-09| 922.13
#2011-09-12| 888.46
#2011-09-13| 880.73
#2011-09-14| 871.21
#2011-09-15| 874.20
#2011-09-16| 893.05
#2011-09-19| 868.44
#2011-09-20| 871.01
#2011-09-21| 863.82
#2011-09-22| 812.22
#2011-09-23| 790.43
#2011-09-26| 768.61
#2011-09-27| 815.39
#2011-09-28| 806.96
#2011-09-29| 811.30
#2011-09-30| 787.96
#2011-10-03| 753.77
#2011-10-04| 730.49
#2011-10-05| 729.29
#2011-10-06| 766.05
#2011-10-07| 788.91
#2011-10-10| 794.27
#2011-10-11| 824.47
#2011-10-12| 841.00
#2011-10-13| 850.91
#2011-10-14| 841.34
#2011-10-17| 855.54
#2011-10-18| 821.66
#2011-10-19| 834.92
#2011-10-20| 817.75
#2011-10-21| 822.35
#2011-10-24| 851.18
#2011-10-25| 861.40
#2011-10-26| 864.83
#2011-10-27| 893.13
#2011-10-28| 919.12
#2011-10-31| 911.80
#2011-11-01| 886.93
#2011-11-02| 896.88
#2011-11-03| 882.13
#2011-11-04| 902.20
#2011-11-07| 891.12
#2011-11-08| 888.92
#2011-11-09| 895.14
#2011-11-10| 852.85
#2011-11-11| 858.60
#2011-11-14| 866.79
#2011-11-15| 861.25
#2011-11-16| 849.29
#2011-11-17| 842.70
#2011-11-18| 823.84
#2011-11-21| 807.06
#2011-11-22| 806.59
#2011-11-23| 789.16
#2011-11-24| .
#2011-11-25| 788.70
#2011-11-28| 805.09
#2011-11-29| 813.29
#2011-11-30| 809.58
#2011-12-01| 859.27
#2011-12-02| 870.62
#2011-12-05| 871.78
#2011-12-06| 862.76
#2011-12-07| 875.13
#2011-12-08| 867.93
#2011-12-09| 845.67
#2011-12-12| 842.42
#2011-12-13| 832.91
#2011-12-14| 830.08
#2011-12-15| 818.03
#2011-12-16| 828.87
#2011-12-19| 818.42
#2011-12-20| 818.74
#2011-12-21| 841.16
#2011-12-22| 842.90
#2011-12-23| 847.90
#2011-12-26| .
#2011-12-27| 843.93
#2011-12-28| 835.31
#2011-12-29| 830.88
#2011-12-30| 833.31
#2012-01-02| .
#2012-01-03| 847.29
#2012-01-04| 842.93
#2012-01-05| 842.82
#2012-01-06| 835.42
#2012-01-09| 845.82
#2012-01-10| 860.89
#2012-01-11| 864.45
#2012-01-12| 870.87
#2012-01-13| 878.68
#2012-01-16| .
#2012-01-17| 901.71
#2012-01-18| 902.09
#2012-01-19| 916.68
#2012-01-20| 922.11
#2012-01-23| 923.50
#2012-01-24| 927.12
#2012-01-25| 926.66
#2012-01-26| 941.20
#2012-01-27| 947.58
#2012-01-30| 929.90
#2012-01-31| 946.38
#2012-02-01| 945.90
#2012-02-02| 967.00
#2012-02-03| 972.68
#2012-02-06| 973.93
#2012-02-07| 969.56
#2012-02-08| 980.82
#2012-02-09| 980.12
#2012-02-10| 963.26
#2012-02-13| 970.11
#2012-02-14| 969.89
#2012-02-15| 990.00
#2012-02-16| 979.67
#2012-02-17| 990.86
#2012-02-20| .
#2012-02-21| 999.29
#2012-02-22| 995.31
#2012-02-23| 988.17
#2012-02-24| 986.16
#2012-02-27| 969.38
#2012-02-28| 988.03
#2012-02-29| 995.92
#2012-03-01| 985.92
#2012-03-02| 992.98
#2012-03-05| 974.67
#2012-03-06| 955.03
#2012-03-07| 946.60
#2012-03-08| 962.39
#2012-03-09| 970.41
#2012-03-12| 969.00
#2012-03-13| 981.35
#2012-03-14| 984.74
#2012-03-15| 979.87
#2012-03-16| 979.12
#2012-03-19| 970.81
#2012-03-20| 965.33
#2012-03-21| 965.72
#2012-03-22| 960.35
#2012-03-23| 951.03
#2012-03-26| 938.20
#2012-03-27| 955.70
#2012-03-28| 950.38
#2012-03-29| 938.86
#2012-03-30| 946.35
#2012-04-02| 952.50
#2012-04-03| 967.26
#2012-04-04| 960.37
#2012-04-05| 949.52
#2012-04-06| .
#2012-04-09| 941.14
#2012-04-10| 938.36
#2012-04-11| 935.64
#2012-04-12| 950.14
#2012-04-13| 964.88
#2012-04-16| 956.61
#2012-04-17| 952.21
#2012-04-18| 953.41
#2012-04-19| 961.15
#2012-04-20| 957.71
#2012-04-23| 942.32
#2012-04-24| 941.72
#2012-04-25| 939.50
#2012-04-26| 943.81
#2012-04-27| 941.04
#2012-04-30| 955.38
#2012-05-01| 955.52
#2012-05-02| 964.62
#2012-05-03| 948.55
#2012-05-04| 942.21
#2012-05-07| 930.33
#2012-05-08| 926.76
#2012-05-09| 912.96
#2012-05-10| 910.76
#2012-05-11| 899.90
#2012-05-14| 884.94
#2012-05-15| 885.03
#2012-05-16| 861.53
#2012-05-17| 859.45
#2012-05-18| 847.51
#2012-05-21| 847.08
#2012-05-22| 854.58
#2012-05-23| 841.58
#2012-05-24| 843.21
#2012-05-25| 843.48
#2012-05-28| .
#2012-05-29| 864.44
#2012-05-30| 854.45
#2012-05-31| 862.04
#2012-06-01| 856.27
#2012-06-04| 844.71
#2012-06-05| 852.58
#2012-06-06| 867.89
#2012-06-07| 878.68
#2012-06-08| 859.38
#2012-06-11| 870.00
#2012-06-12| 868.66
#2012-06-13| 874.62
#2012-06-14| 872.63
#2012-06-15| 892.53
#2012-06-18| 893.44
#2012-06-19| 894.26
#2012-06-20| 897.22
#2012-06-21| 890.20
#2012-06-22| 879.41
#2012-06-25| 870.91
#2012-06-26| 872.21
#2012-06-27| 880.90
#2012-06-28| 874.11
#2012-06-29| 898.30
#2012-07-02| 902.01
#2012-07-03| 913.99
#2012-07-04| .
#2012-07-05| 911.17
#2012-07-06| 899.73
#2012-07-09| 887.92
#2012-07-10| 891.93
#2012-07-11| 883.77
#2012-07-12| 863.88
#2012-07-13| 870.17
#2012-07-16| 869.96
#2012-07-17| 879.42
#2012-07-18| 874.46
#2012-07-19| 884.91
#2012-07-20| 884.95
#2012-07-23| 865.14
#2012-07-24| 864.13
#2012-07-25| 867.58
#2012-07-26| 864.21
#2012-07-27| 881.46
#2012-07-30| 897.78
#2012-07-31| 915.48
#2012-08-01| 918.88
#2012-08-02| 913.34
#2012-08-03| 910.42
#2012-08-06| 920.29
#2012-08-07| 922.78
#2012-08-08| 922.96
#2012-08-09| 930.03
#2012-08-10| 925.03
#2012-08-13| 923.35
#2012-08-14| 932.91
#2012-08-15| 927.28
#2012-08-16| 922.54
#2012-08-17| 924.24
#2012-08-20| 921.02
#2012-08-21| 924.89
#2012-08-22| 920.54
#2012-08-23| 929.17
#2012-08-24| 915.25
#2012-08-27| 910.24
#2012-08-28| 908.33
#2012-08-29| 903.96
#2012-08-30| 890.59
#2012-08-31| 890.14
#2012-09-03| .
#2012-09-04| 888.27
#2012-09-05| 874.97
#2012-09-06| 878.08
#2012-09-07| 902.76
#2012-09-10| 895.74
#2012-09-11| 890.68
#2012-09-12| 900.76
#2012-09-13| 899.85
#2012-09-14| 931.08
#2012-09-17| 938.36
#2012-09-18| 936.06
#2012-09-19| 948.23
#2012-09-20| 938.88
#2012-09-21| 952.16
#2012-09-24| 947.28
#2012-09-25| 943.01
#2012-09-26| 938.02
#2012-09-27| 947.29
#2012-09-28| 955.68
#2012-10-01| 955.25
#2012-10-02| 957.52
#2012-10-03| 958.47
#2012-10-04| 962.80
#2012-10-05| 964.86
#2012-10-08| 953.31
#2012-10-09| 956.79
#2012-10-10| 955.46
#2012-10-11| 966.54
#2012-10-12| 972.71
#2012-10-15| 972.35
#2012-10-16| 969.66
#2012-10-17| 979.41
#2012-10-18| 985.55
#2012-10-19| 981.92
#2012-10-22| 985.21
#2012-10-23| 982.59
#2012-10-24| 977.12
#2012-10-25| 980.62
#2012-10-26| 972.15
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 978.02
#2012-11-01| 980.05
#2012-11-02| 989.86
#2012-11-05| 981.13
#2012-11-06| 983.11
#2012-11-07| 991.82
#2012-11-08| 974.75
#2012-11-09| 971.27
#2012-11-12| 972.55
#2012-11-13| 963.07
#2012-11-14| 973.65
#2012-11-15| 962.90
#2012-11-16| 960.74
#2012-11-19| 961.77
#2012-11-20| 963.36
#2012-11-21| 971.07
#2012-11-22| .
#2012-11-23| 982.42
#2012-11-26| 983.04
#2012-11-27| 985.95
#2012-11-28| 979.46
#2012-11-29| 992.77
#2012-11-30|1000.00
#2012-12-03| 996.31
#2012-12-04| 994.92
#2012-12-05|1009.25
#2012-12-06|1017.76
#2012-12-07|1015.87
#2012-12-10|1021.24
#2012-12-11|1026.16
#2012-12-12|1039.01
#2012-12-13|1039.56
#2012-12-14|1043.24
#2012-12-17|1040.93
#2012-12-18|1043.54
#2012-12-19|1048.57
#2012-12-20|1046.66
#2012-12-21|1035.20
#2012-12-24|1039.09
#2012-12-25|1040.76
#2012-12-26|1043.02
#2012-12-27|1045.18
#2012-12-28|1048.13
#2012-12-31|1048.73
#2013-01-01|1050.43
#2013-01-02|1073.90
#2013-01-03|1081.25
#2013-01-04|1078.08
#2013-01-07|1077.97
#2013-01-08|1070.68
#2013-01-09|1074.18
#2013-01-10|1079.19
#2013-01-11|1074.98
#2013-01-14|1089.22
#2013-01-15|1092.92
#2013-01-16|1086.74
#2013-01-17|1086.98
#2013-01-18|1102.13
#2013-01-21|1096.81
#2013-01-22|1099.29
#2013-01-23|1100.45
#2013-01-24|1098.56
#2013-01-25|1100.67
#2013-01-28|1107.58
#2013-01-29|1102.91
#2013-01-30|1105.80
#2013-01-31|1103.30
#2013-02-01|1111.01
#2013-02-04|1119.77
#2013-02-05|1100.69
#2013-02-06|1099.22
#2013-02-07|1090.67
#2013-02-08|1088.45
#2013-02-11|1087.31
#2013-02-12|1088.48
#2013-02-13|1095.44
#2013-02-14|1104.87
#2013-02-15|1103.34
#2013-02-18|1100.51
#2013-02-19|1093.90
#2013-02-20|1109.61
#2013-02-21|1089.69
#2013-02-22|1089.48
#2013-02-25|1095.17
#2013-02-26|1078.67
#2013-02-27|1080.68
#2013-02-28|1099.55
#2013-03-01|1093.43
#2013-03-04|1078.99
#2013-03-05|1083.68
#2013-03-06|1097.64
#2013-03-07|1093.73
#2013-03-08|1107.34
#2013-03-11| .
#2013-03-12|1099.21
#2013-03-13|1084.23
#2013-03-14|1090.25
#2013-03-15|1084.71
#2013-03-18|1070.42
#2013-03-19|1063.87
#2013-03-20|1068.01
#2013-03-21|1061.62
#2013-03-22|1054.85
#2013-03-25|1073.57
#2013-03-26|1076.71
#2013-03-27|1087.90
#2013-03-28|1083.11
#2013-03-29| .
#2013-04-01|1082.65
#2013-04-02|1077.67
#2013-04-03|1074.36
#2013-04-04|1069.49
#2013-04-05|1054.72
#2013-04-08|1049.94
#2013-04-09|1052.69
#2013-04-10|1058.30
#2013-04-11|1068.31
#2013-04-12|1065.75
#2013-04-15|1057.77
#2013-04-16|1063.40
#2013-04-17|1060.11
#2013-04-18|1059.28
#2013-04-19|1080.07
#2013-04-22|1088.97
#2013-04-23|1076.62
#2013-04-24|1089.52
#2013-04-25|1097.52
#2013-04-26|1098.46
#2013-04-29|1101.10
#2013-04-30|1108.62
#2013-05-01|1109.74
#2013-05-02|1102.58
#2013-05-03|1097.88
#2013-05-06|1112.45
#2013-05-07|1123.99
#2013-05-08|1133.03
#2013-05-09|1131.86
#2013-05-10|1132.62
#2013-05-13|1119.23
#2013-05-14|1120.85
#2013-05-15|1128.21
#2013-05-16|1126.67
#2013-05-17|1126.29
#2013-05-20|1135.24
#2013-05-21|1128.61
#2013-05-22|1127.13
#2013-05-23|1100.80
#2013-05-24|1103.12
#2013-05-27|1103.79
#2013-05-28|1110.84
#2013-05-29|1102.54
#2013-05-30|1094.46
#2013-05-31|1085.63
#2013-06-03|1076.56
#2013-06-04|1078.31
#2013-06-05|1068.01
#2013-06-06|1061.72
#2013-06-07|1054.54
#2013-06-10|1050.90
#2013-06-11|1028.71
#2013-06-12|1027.20
#2013-06-13|1008.08
#2013-06-14|1023.84
#2013-06-17|1030.63
#2013-06-18|1023.73
#2013-06-19|1017.63
#2013-06-20| 978.63
#2013-06-21| 973.21
#2013-06-24| 950.41
#2013-06-25| 949.29
#2013-06-26| 974.28
#2013-06-27| 987.08
#2013-06-28|1009.47
#2013-07-01|1012.22
#2013-07-02| 999.98
#2013-07-03| 973.06
#2013-07-04| 979.68
#2013-07-05| 991.17
#2013-07-08| 970.18
#2013-07-09| 976.03
#2013-07-10| 986.06
#2013-07-11|1019.67
#2013-07-12|1016.88
#2013-07-15|1018.42
#2013-07-16|1013.98
#2013-07-17|1016.26
#2013-07-18|1019.47
#2013-07-19|1014.03
#2013-07-22|1012.17
#2013-07-23|1038.41
#2013-07-24|1035.43
#2013-07-25|1027.65
#2013-07-26|1028.71
#2013-07-29|1016.80
#2013-07-30|1018.54
#2013-07-31|1011.64
#2013-08-01|1016.97
#2013-08-02|1013.44
#2013-08-05|1015.12
#2013-08-06|1003.06
#2013-08-07| 992.93
#2013-08-08| 997.47
#2013-08-09| 999.88
#2013-08-12|1010.84
#2013-08-13|1031.79
#2013-08-14|1032.56
#2013-08-15|1030.26
#2013-08-16|1023.40
#2013-08-19|1005.76
#2013-08-20| 984.29
#2013-08-21| 975.30
#2013-08-22| 970.66
#2013-08-23| 973.44
#2013-08-26| 973.75
#2013-08-27| 956.42
#2013-08-28| 941.08
#2013-08-29| 953.29
#2013-08-30| 961.75
#2013-09-02| 974.35
#2013-09-03| 979.98
#2013-09-04| 979.47
#2013-09-05| 991.60
#2013-09-06| 995.81
#2013-09-09|1017.79
#2013-09-10|1039.01
#2013-09-11|1043.46
#2013-09-12|1044.16
#2013-09-13|1038.29
#2013-09-16|1058.42
#2013-09-17|1058.64
#2013-09-18|1056.56
#2013-09-19|1090.01
#2013-09-20|1082.38
#2013-09-23|1073.88
#2013-09-24|1065.64
#2013-09-25|1062.83
#2013-09-26|1057.77
#2013-09-27|1052.79
#2013-09-30|1030.89
#2013-10-01|1039.86
#2013-10-02|1041.64
#2013-10-03|1057.27
#2013-10-04|1058.71
#2013-10-07|1054.00
#2013-10-08|1060.81
#2013-10-09|1059.77
#2013-10-10|1061.36
#2013-10-11|1078.44
#2013-10-14|1078.61
#2013-10-15|1082.31
#2013-10-16|1082.34
#2013-10-17|1082.17
#2013-10-18|1092.72
#2013-10-21|1089.56
#2013-10-22|1084.48
#2013-10-23|1074.20
#2013-10-24|1074.00
#2013-10-25|1067.39
#2013-10-28|1071.16
#2013-10-29|1082.12
#2013-10-30|1094.12
#2013-10-31|1091.85
#2013-11-01|1087.08
#2013-11-04|1079.99
#2013-11-05|1076.78
#2013-11-06|1072.92
#2013-11-07|1065.18
#2013-11-08|1057.27
#2013-11-11|1059.16
#2013-11-12|1051.30
#2013-11-13|1030.51
#2013-11-14|1038.76
#2013-11-15|1056.43
#2013-11-18|1080.74
#2013-11-19|1084.54
#2013-11-20|1078.82
#2013-11-21|1062.65
#2013-11-22|1067.31
#2013-11-25|1070.56
#2013-11-26|1064.91
#2013-11-27|1066.47
#2013-11-28|1067.11
#2013-11-29|1071.90
#2013-12-02|1078.28
#2013-12-03|1073.71
#2013-12-04|1064.14
#2013-12-05|1066.09
#2013-12-06|1067.32
#2013-12-09|1077.50
#2013-12-10|1075.65
#2013-12-11|1064.12
#2013-12-12|1050.99
#2013-12-13|1049.32
#2013-12-16|1042.55
#2013-12-17|1043.26
#2013-12-18|1048.88
#2013-12-19|1039.93
#2013-12-20|1036.21
#2013-12-23|1036.37
#2013-12-24|1043.11
#2013-12-25|1044.00
#2013-12-26|1043.54
#2013-12-27|1042.37
#2013-12-30|1044.33
#2013-12-31|1047.93
#2014-01-01|1048.33
#2014-01-02|1037.76
#2014-01-03|1019.87
#2014-01-06|1011.35
#2014-01-07|1010.48
#2014-01-08|1016.60
#2014-01-09|1011.50
#2014-01-10|1010.03
#2014-01-13|1022.49
#2014-01-14|1017.97
#2014-01-15|1016.53
#2014-01-16|1015.38
#2014-01-17|1010.01
#2014-01-20|1001.71
#2014-01-21|1014.38
#2014-01-22|1018.90
#2014-01-23|1005.43
#2014-01-24| 998.65
#2014-01-27| 977.23
#2014-01-28| 976.99
#2014-01-29| 993.74
#2014-01-30| 987.03
#2014-01-31| 988.34
#2014-02-03| 983.11
#2014-02-04| 968.32
#2014-02-05| 967.38
#2014-02-06| 971.50
#2014-02-07| 979.65
#2014-02-10| 972.45
#2014-02-11| 986.47
#2014-02-12| 999.74
#2014-02-13| 990.04
#2014-02-14| 997.29
#2014-02-17|1014.58
#2014-02-18|1011.65
#2014-02-19|1013.07
#2014-02-20| 999.83
#2014-02-21|1004.86
#2014-02-24|1001.58
#2014-02-25|1000.32
#2014-02-26| 999.90
#2014-02-27|1007.50
#2014-02-28|1006.45
#2014-03-03| 997.12
#2014-03-04|1000.14
#2014-03-05|1002.69
#2014-03-06|1010.44
#2014-03-07|1017.74
#2014-03-10|1005.72
#2014-03-11|1008.14
#2014-03-12| 996.91
#2014-03-13| 998.26
#2014-03-14| 999.36
#2014-03-17|1001.73
#2014-03-18|1002.01
#2014-03-19|1001.05
#2014-03-20| 982.59
#2014-03-21| 989.35
#2014-03-24|1004.68
#2014-03-25|1006.58
#2014-03-26|1020.79
#2014-03-27|1021.16
#2014-03-28|1035.41
#2014-03-31|1041.98
#2014-04-01|1046.69
#2014-04-02|1045.19
#2014-04-03|1044.07
#2014-04-04|1048.72
#2014-04-07|1051.74
#2014-04-08|1062.50
#2014-04-09|1075.02
#2014-04-10|1071.05
#2014-04-11|1064.65
#2014-04-14|1065.26
#2014-04-15|1054.57
#2014-04-16|1054.73
#2014-04-17|1063.46
#2014-04-18|1061.71
#2014-04-21|1065.26
#2014-04-22|1061.53
#2014-04-23|1055.74
#2014-04-24|1053.55
#2014-04-25|1042.68
#2014-04-28|1043.21
#2014-04-29|1050.19
#2014-04-30|1046.79
#2014-05-01|1046.78
#2014-05-02|1048.40
#2014-05-05|1047.73
#2014-05-06|1049.31
#2014-05-07|1043.93
#2014-05-08|1049.48
#2014-05-09|1057.01
#2014-05-12|1062.82
#2014-05-13|1065.30
#2014-05-14|1082.72
#2014-05-15|1085.73
#2014-05-16|1093.77
#2014-05-19|1100.91
#2014-05-20|1091.30
#2014-05-21|1090.44
#2014-05-22|1102.99
#2014-05-23|1105.82
#2014-05-26|1100.43
#2014-05-27|1098.78
#2014-05-28|1110.14
#2014-05-29|1107.80
#2014-05-30|1103.14
#2014-06-02|1110.50
#2014-06-03|1119.12
#2014-06-04|1116.09
#2014-06-05|1118.35
#2014-06-06|1117.22
#2014-06-09|1124.42
#2014-06-10|1132.65
#2014-06-11|1133.51
#2014-06-12|1130.68
#2014-06-13|1128.83
#2014-06-16|1125.70
#2014-06-17|1125.54
#2014-06-18|1118.84
#2014-06-19|1123.29
#2014-06-20|1119.79
#2014-06-23|1113.59
#2014-06-24|1121.18
#2014-06-25|1116.57
#2014-06-26|1125.56
#2014-06-27|1123.99
#2014-06-30|1129.72
#2014-07-01|1130.46
#2014-07-02|1144.85
#2014-07-03|1145.89
#2014-07-04|1149.37
#2014-07-07|1150.20
#2014-07-08|1153.49
#2014-07-09|1147.93
#2014-07-10|1152.19
#2014-07-11|1143.17
#2014-07-14|1148.19
#2014-07-15|1153.60
#2014-07-16|1156.81
#2014-07-17|1157.76
#2014-07-18|1156.12
#2014-07-21|1157.96
#2014-07-22|1165.94
#2014-07-23|1175.47
#2014-07-24|1178.85
#2014-07-25|1180.09
#2014-07-28|1192.18
#2014-07-29|1194.90
#2014-07-30|1201.67
#2014-07-31|1196.42
#2014-08-01|1185.26
#2014-08-04|1191.42
#2014-08-05|1188.37
#2014-08-06|1180.93
#2014-08-07|1177.00
#2014-08-08|1166.72
#2014-08-11|1180.46
#2014-08-12|1184.87
#2014-08-13|1192.05
#2014-08-14|1196.70
#2014-08-15|1198.57
#2014-08-18|1197.26
#2014-08-19|1203.72
#2014-08-20|1203.88
#2014-08-21|1198.48
#2014-08-22|1208.88
#2014-08-25|1209.31
#2014-08-26|1208.72
#2014-08-27|1212.66
#2014-08-28|1205.64
#2014-08-29|1201.38
#2014-09-01|1205.22
#2014-09-02|1201.26
#2014-09-03|1223.71
#2014-09-04|1224.40
#2014-09-05|1225.36
#2014-09-08|1230.05
#2014-09-09|1227.14
#2014-09-10|1212.67
#2014-09-11|1205.11
#2014-09-12|1203.27
#2014-09-15|1189.18
#2014-09-16|1181.22
#2014-09-17|1192.55
#2014-09-18|1193.80
#2014-09-19|1193.96
#2014-09-22|1187.41
#2014-09-23|1183.59
#2014-09-24|1186.31
#2014-09-25|1174.56
#2014-09-26|1167.88
#2014-09-29|1154.05
#2014-09-30|1144.66
#2014-10-01|1141.52
#2014-10-02|1138.25
#2014-10-03|1139.15
#2014-10-06|1139.56
#2014-10-07|1143.06
#2014-10-08|1136.86
#2014-10-09|1150.88
#2014-10-10|1137.40
#2014-10-13|1136.45
#2014-10-14|1135.61
#2014-10-15|1136.77
#2014-10-16|1125.74
#2014-10-17|1135.85
#2014-10-20|1149.00
#2014-10-21|1147.71
#2014-10-22|1159.70
#2014-10-23|1159.84
#2014-10-24|1156.05
#2014-10-27|1157.44
#2014-10-28|1170.24
#2014-10-29|1186.61
#2014-10-30|1180.03
#2014-10-31|1186.74
#2014-11-03|1181.24
#2014-11-04|1181.45
#2014-11-05|1177.75
#2014-11-06|1174.46
#2014-11-07|1166.79
#2014-11-10|1172.57
#2014-11-11|1177.82
#2014-11-12|1179.31
#2014-11-13|1183.22
#2014-11-14|1180.73
#2014-11-17|1173.85
#2014-11-18|1169.96
#2014-11-19|1168.62
#2014-11-20|1163.05
#2014-11-21|1168.86
#2014-11-24|1184.48
#2014-11-25|1181.22
#2014-11-26|1192.08
#2014-11-27|1191.80
#2014-11-28|1202.41
#2014-12-01|1182.29
#2014-12-02|1195.86
#2014-12-03|1191.34
#2014-12-04|1204.47
#2014-12-05|1212.74
#2014-12-08|1221.54
#2014-12-09|1195.43
#2014-12-10|1199.15
#2014-12-11|1187.99
#2014-12-12|1184.62
#2014-12-15|1172.95
#2014-12-16|1156.77
#2014-12-17|1167.63
#2014-12-18|1178.21
#2014-12-19|1186.33
#2014-12-22|1207.50
#2014-12-23|1201.70
#2014-12-24|1197.98
#2014-12-25|1196.43
#2014-12-26|1200.24
#2014-12-29|1212.93
#2014-12-30|1204.81
#2014-12-31|1214.36
#2015-01-01|1214.85
#2015-01-02|1223.30
#2015-01-05|1211.82
#2015-01-06|1191.84
#2015-01-07|1192.53
#2015-01-08|1203.93
#2015-01-09|1210.58
#2015-01-12|1204.56
#2015-01-13|1207.96
#2015-01-14|1204.42
#2015-01-15|1217.38
#2015-01-16|1210.44
#2015-01-19|1193.91
#2015-01-20|1205.12
#2015-01-21|1221.78
#2015-01-22|1229.32
#2015-01-23|1249.82
#2015-01-26|1246.00
#2015-01-27|1243.47
#2015-01-28|1236.67
#2015-01-29|1220.52
#2015-01-30|1211.06
#2015-02-02|1205.97
#2015-02-03|1211.74
#2015-02-04|1217.87
#2015-02-05|1218.29
#2015-02-06|1215.93
#2015-02-09|1202.67
#2015-02-10|1207.77
#2015-02-11|1206.10
#2015-02-12|1210.76
#2015-02-13|1223.90
#2015-02-16|1220.61
#2015-02-17|1223.00
#2015-02-18|1224.32
#2015-02-19|1223.32
#2015-02-20|1223.14
#2015-02-23|1219.25
#2015-02-24|1220.65
#2015-02-25|1222.92
#2015-02-26|1227.99
#2015-02-27|1227.30
#2015-03-02|1231.65
#2015-03-03|1223.81
#2015-03-04|1211.43
#2015-03-05|1203.70
#2015-03-06|1205.88
#2015-03-09|1199.05
#2015-03-10|1189.30
#2015-03-11|1180.29
#2015-03-12|1195.64
#2015-03-13|1195.70
#2015-03-16|1197.70
#2015-03-17|1205.34
#2015-03-18|1213.48
#2015-03-19|1222.87
#2015-03-20|1218.52
#2015-03-23|1219.61
#2015-03-24|1212.70
#2015-03-25|1208.56
#2015-03-26|1205.40
#2015-03-27|1202.43
#2015-03-30|1216.78
#2015-03-31|1223.46
#2015-04-01|1230.94
#2015-04-02|1241.00
#2015-04-03|1249.13
#2015-04-06|1244.67
#2015-04-07|1244.53
#2015-04-08|1262.31
#2015-04-09|1276.66
#2015-04-10|1285.32
#2015-04-13|1326.96
#2015-04-14|1323.48
#2015-04-15|1342.39
#2015-04-16|1352.03
#2015-04-17|1337.73
#2015-04-20|1323.46
#2015-04-21|1346.40
#2015-04-22|1345.22
#2015-04-23|1342.39
#2015-04-24|1345.85
#2015-04-27|1342.97
#2015-04-28|1351.62
#2015-04-29|1345.01
#2015-04-30|1325.57
#2015-05-01|1325.60
#2015-05-04|1329.93
#2015-05-05|1310.36
#2015-05-06|1299.48
#2015-05-07|1277.35
#2015-05-08|1294.23
#2015-05-11|1300.38
#2015-05-12|1288.91
#2015-05-13|1293.18
#2015-05-14|1293.05
#2015-05-15|1303.18
#2015-05-18|1301.06
#2015-05-19|1310.51
#2015-05-20|1312.43
#2015-05-21|1307.42
#2015-05-22|1323.36
#2015-05-25|1316.62
#2015-05-26|1325.84
#2015-05-27|1320.97
#2015-05-28|1300.19
#2015-05-29|1301.73
#2015-06-01|1304.51
#2015-06-02|1292.77
#2015-06-03|1290.17
#2015-06-04|1291.03
#2015-06-05|1281.01
#2015-06-08|1285.93
#2015-06-09|1276.15
#2015-06-10|1274.95
#2015-06-11|1275.53
#2015-06-12|1282.37
#2015-06-15|1262.60
#2015-06-16|1250.68
#2015-06-17|1261.37
#2015-06-18|1260.40
#2015-06-19|1260.15
#2015-06-22|1277.04
#2015-06-23|1293.02
#2015-06-24|1293.71
#2015-06-25|1288.51
#2015-06-26|1275.60
#2015-06-29|1252.12
#2015-06-30|1266.68
#2015-07-01|1270.28
#2015-07-02|1265.87
#2015-07-03|1264.63
#2015-07-06|1239.86
#2015-07-07|1230.47
#2015-07-08|1181.21
#2015-07-09|1185.89
#2015-07-10|1208.55
#2015-07-13|1223.04
#2015-07-14|1217.41
#2015-07-15|1207.48
#2015-07-16|1211.54
#2015-07-17|1212.83
#2015-07-20|1207.99
#2015-07-21|1206.46
#2015-07-22|1203.11
#2015-07-23|1201.13
#2015-07-24|1188.91
#2015-07-27|1165.03
#2015-07-28|1159.18
#2015-07-29|1164.60
#2015-07-30|1162.72
#2015-07-31|1172.34
#2015-08-03|1175.31
#2015-08-04|1179.69
#2015-08-05|1180.74
#2015-08-06|1177.54
#2015-08-07|1181.21
#2015-08-10|1177.91
#2015-08-11|1162.07
#2015-08-12|1129.71
#2015-08-13|1130.27
#2015-08-14|1134.53
#2015-08-17|1124.35
#2015-08-18|1114.73
#2015-08-19|1106.31
#2015-08-20|1090.33
#2015-08-21|1069.68
#2015-08-24|1014.33
#2015-08-25|1022.94
#2015-08-26|1021.30
#2015-08-27|1050.85
#2015-08-28|1042.28
#2015-08-31|1044.35
#2015-09-01|1024.43
#2015-09-02|1008.85
#2015-09-03|1008.49
#2015-09-04| 995.57
#2015-09-07| 979.44
#2015-09-08|1001.16
#2015-09-09|1037.42
#2015-09-10|1024.77
#2015-09-11|1026.63
#2015-09-14|1032.92
#2015-09-15|1030.76
#2015-09-16|1045.25
#2015-09-17|1052.70
#2015-09-18|1054.76
#2015-09-21|1043.03
#2015-09-22|1029.54
#2015-09-23|1008.13
#2015-09-24|1000.54
#2015-09-25| 998.98
#2015-09-28| 993.26
#2015-09-29| 982.21
#2015-09-30| 992.01
#2015-10-01| 991.48
#2015-10-02| 999.24
#2015-10-05|1021.20
#2015-10-06|1028.86
#2015-10-07|1063.84
#2015-10-08|1060.86
#2015-10-09|1082.99
#2015-10-12|1092.79
#2015-10-13|1079.83
#2015-10-14|1072.18
#2015-10-15|1093.13
#2015-10-16|1097.96
#2015-10-19|1102.28
#2015-10-20|1097.17
#2015-10-21|1093.25
#2015-10-22|1096.11
#2015-10-23|1110.02
#2015-10-26|1108.61
#2015-10-27|1105.04
#2015-10-28|1085.94
#2015-10-29|1070.56
#2015-10-30|1067.56
#2015-11-02|1060.11
#2015-11-03|1066.10
#2015-11-04|1081.65
#2015-11-05|1077.13
#2015-11-06|1067.83
#2015-11-09|1059.41
#2015-11-10|1045.48
#2015-11-11|1040.26
#2015-11-12|1050.97
#2015-11-13|1036.98
#2015-11-16|1029.33
#2015-11-17|1036.84
#2015-11-18|1030.28
#2015-11-19|1045.85
#2015-11-20|1053.59
#2015-11-23|1050.27
#2015-11-24|1045.97
#2015-11-25|1045.64
#2015-11-26|1045.78
#2015-11-27|1034.65
#2015-11-30|1027.34
#2015-12-01|1041.26
#2015-12-02|1040.15
#2015-12-03|1036.04
#2015-12-04|1024.51
#2015-12-07|1025.32
#2015-12-08|1013.53
#2015-12-09|1003.36
#2015-12-10|1002.30
#2015-12-11| 989.82
#2015-12-14| 981.65
#2015-12-15| 985.76
#2015-12-16|1001.15
#2015-12-17|1017.72
#2015-12-18|1010.14
#2015-12-21|1018.48
#2015-12-22|1018.96
#2015-12-23|1029.22
#2015-12-24|1029.64
#2015-12-25|1029.68
#2015-12-28|1028.83
#2015-12-29|1027.53
#2015-12-30|1020.56
#2015-12-31|1021.89
#2016-01-01|1022.90
#2016-01-04| 993.47
#2016-01-05| 991.89
#2016-01-06| 982.24
#2016-01-07| 958.72
#2016-01-08| 964.90
#2016-01-11| 945.46
#2016-01-12| 943.85
#2016-01-13| 952.24
#2016-01-14| 939.89
#2016-01-15| 920.17
#2016-01-18| 909.70
#2016-01-19| 923.52
#2016-01-20| 900.94
#2016-01-21| 892.41
#2016-01-22| 915.30
#2016-01-25| 921.56
#2016-01-26| 907.47
#2016-01-27| 915.10
#2016-01-28| 921.48
#2016-01-29| 945.13
#2016-02-01| 943.10
#2016-02-02| 925.70
#2016-02-03| 910.62
#2016-02-04| 926.29
#2016-02-05| 941.02
#2016-02-08| 940.05
#2016-02-09| 934.92
#2016-02-10| 934.72
#2016-02-11| 910.55
#2016-02-12| 896.08
#2016-02-15| 922.66
#2016-02-16| 929.98
#2016-02-17| 919.33
#2016-02-18| 933.22
#2016-02-19| 926.95
#2016-02-22| 932.92
#2016-02-23| 930.01
#2016-02-24| 924.39
#2016-02-25| 913.79
#2016-02-26| 925.25
#2016-02-29| 923.02
#2016-03-01| 935.74
#2016-03-02| 962.02
#2016-03-03| 967.45
#2016-03-04| 982.03
#2016-03-07| 991.70
#2016-03-08| 980.60
#2016-03-09| 979.14
#2016-03-10| 979.69
#2016-03-11| 986.53
#2016-03-14| 996.51
#2016-03-15| 987.97
#2016-03-16| 988.71
#2016-03-17|1005.44
#2016-03-18|1015.18
#2016-03-21|1017.29
#2016-03-22|1016.62
#2016-03-23|1016.37
#2016-03-24|1004.19
#2016-03-25|1001.83
#2016-03-28| 995.85
#2016-03-29| 998.93
#2016-03-30|1025.65
#2016-03-31|1023.01
#2016-04-01|1014.80
#2016-04-04|1015.50
#2016-04-05| 997.19
#2016-04-06| 992.82
#2016-04-07| 989.86
#2016-04-08| 993.74
#2016-04-11| 999.27
#2016-04-12|1003.43
#2016-04-13|1022.65
#2016-04-14|1023.52
#2016-04-15|1023.96
#2016-04-18|1018.55
#2016-04-19|1027.93
#2016-04-20|1025.94
#2016-04-21|1035.70
#2016-04-22|1027.54
#2016-04-25|1018.79
#2016-04-26|1020.50
#2016-04-27|1019.50
#2016-04-28|1020.35
#2016-04-29|1015.89
#2016-05-02|1013.01
#2016-05-03|1000.50
#2016-05-04| 992.66
#2016-05-05| 988.26
#2016-05-06| 982.70
#2016-05-09| 981.81
#2016-05-10| 984.21
#2016-05-11| 980.59
#2016-05-12| 978.77
#2016-05-13| 967.13
#2016-05-16| 963.77
#2016-05-17| 970.70
#2016-05-18| 962.28
#2016-05-19| 953.00
#2016-05-20| 955.63
#2016-05-23| 962.33
#2016-05-24| 961.12
#2016-05-25| 985.16
#2016-05-26| 990.59
#2016-05-27|1000.77
#2016-05-30|1004.99
#2016-05-31|1006.84
#2016-06-01|1005.61
#2016-06-02|1012.72
#2016-06-03|1017.36
#2016-06-06|1028.67
#2016-06-07|1043.27
#2016-06-08|1045.68
#2016-06-09|1041.62
#2016-06-10|1029.06
#2016-06-13|1011.04
#2016-06-14|1012.65
#2016-06-15|1017.75
#2016-06-16|1005.93
#2016-06-17|1010.99
#2016-06-20|1020.53
#2016-06-21|1025.61
#2016-06-22|1032.18
#2016-06-23|1040.61
#2016-06-24|1013.58
#2016-06-27|1019.39
#2016-06-28|1024.31
#2016-06-29|1041.24
#2016-06-30|1052.80
#2016-07-01|1055.45
#2016-07-04|1063.72
#2016-07-05|1055.06
#2016-07-06|1047.01
#2016-07-07|1053.98
#2016-07-08|1049.34
#2016-07-11|1071.73
#2016-07-12|1085.19
#2016-07-13|1087.92
#2016-07-14|1099.98
#2016-07-15|1102.39
#2016-07-18|1104.91
#2016-07-19|1103.58
#2016-07-20|1107.90
#2016-07-21|1101.37
#2016-07-22|1099.29
#2016-07-25|1101.80
#2016-07-26|1100.85
#2016-07-27|1108.51
#2016-07-28|1111.24
#2016-07-29|1105.06
#2016-08-01|1118.76
#2016-08-02|1116.38
#2016-08-03|1104.25
#2016-08-04|1105.08
#2016-08-05|1123.94
#2016-08-08|1135.44
#2016-08-09|1138.19
#2016-08-10|1141.33
#2016-08-11|1147.73
#2016-08-12|1154.99
#2016-08-15|1162.48
#2016-08-16|1164.40
#2016-08-17|1161.66
#2016-08-18|1172.13
#2016-08-19|1166.62
#2016-08-22|1164.74
#2016-08-23|1165.97
#2016-08-24|1159.25
#2016-08-25|1163.03
#2016-08-26|1162.03
#2016-08-29|1156.78
#2016-08-30|1167.36
#2016-08-31|1171.97
#2016-09-01|1176.33
#2016-09-02|1178.81
#2016-09-05|1188.01
#2016-09-06|1204.71
#2016-09-07|1206.40
#2016-09-08|1206.52
#2016-09-09|1202.11
#2016-09-12|1167.30
#2016-09-13|1166.17
#2016-09-14|1166.88
#2016-09-15|1169.60
#2016-09-16|1169.77
#2016-09-19|1181.33
#2016-09-20|1182.69
#2016-09-21|1188.47
#2016-09-22|1198.37
#2016-09-23|1188.94
#2016-09-26|1175.10
#2016-09-27|1183.97
#2016-09-28|1182.64
#2016-09-29|1178.92
#2016-09-30|1166.49
#2016-10-03|1178.45
#2016-10-04|1185.97
#2016-10-05|1182.06
#2016-10-06|1183.63
#2016-10-07|1179.35
#2016-10-10|1175.70
#2016-10-11|1163.72
#2016-10-12|1152.63
#2016-10-13|1134.70
#2016-10-14|1146.92
#2016-10-17|1141.23
#2016-10-18|1159.10
#2016-10-19|1157.16
#2016-10-20|1163.76
#2016-10-21|1163.34
#2016-10-24|1173.53
#2016-10-25|1174.32
#2016-10-26|1159.51
#2016-10-27|1155.21
#2016-10-28|1150.85
#2016-10-31|1156.21
#2016-11-01|1160.78
#2016-11-02|1144.82
#2016-11-03|1141.04
#2016-11-04|1138.51
#2016-11-07|1147.68
#2016-11-08|1159.82
#2016-11-09|1140.11
#2016-11-10|1159.29
#2016-11-11|1133.98
#2016-11-14|1120.58
#2016-11-15|1115.93
#2016-11-16|1110.72
#2016-11-17|1110.56
#2016-11-18|1106.16
#2016-11-21|1100.35
#2016-11-22|1111.05
#2016-11-23|1113.17
#2016-11-24|1104.27
#2016-11-25|1114.05
#2016-11-28|1115.51
#2016-11-29|1113.20
#2016-11-30|1120.13
#2016-12-01|1123.60
#2016-12-02|1119.36
#2016-12-05|1119.21
#2016-12-06|1126.18
#2016-12-07|1128.93
#2016-12-08|1143.54
#2016-12-09|1145.16
#2016-12-12|1132.08
#2016-12-13|1132.52
#2016-12-14|1125.80
#2016-12-15|1110.56
#2016-12-16|1108.64
#2016-12-19|1101.21
#2016-12-20|1093.29
#2016-12-21|1095.74
#2016-12-22|1085.49
#2016-12-23|1090.25
#2016-12-26|1088.68
#2016-12-27|1091.53
#2016-12-28|1105.48
#2016-12-29|1111.88
#2016-12-30|1123.72
#2017-01-02|1121.16
#2017-01-03|1120.32
#2017-01-04|1122.28
#2017-01-05|1134.77
#2017-01-06|1137.33
#2017-01-09|1133.17
#2017-01-10|1142.60
#2017-01-11|1151.25
#2017-01-12|1153.63
#2017-01-13|1153.07
#2017-01-16|1146.23
#2017-01-17|1147.20
#2017-01-18|1154.49
#2017-01-19|1151.77
#2017-01-20|1142.59
#2017-01-23|1147.41
#2017-01-24|1149.84
#2017-01-25|1156.52
#2017-01-26|1166.52
#2017-01-27|1166.24
#2017-01-30|1166.01
#2017-01-31|1163.32
#2017-02-01|1171.91
#2017-02-02|1171.42
#2017-02-03|1174.05
#2017-02-06|1185.05
#2017-02-07|1183.75
#2017-02-08|1188.44
#2017-02-09|1197.61
#2017-02-10|1199.91
#2017-02-13|1209.09
#2017-02-14|1210.48
#2017-02-15|1228.67
#2017-02-16|1238.52
#2017-02-17|1233.50
#2017-02-20|1239.60
#2017-02-21|1236.28
#2017-02-22|1247.06
#2017-02-23|1247.47
#2017-02-24|1242.28
#2017-02-27|1233.21
#2017-02-28|1235.18
#2017-03-01|1235.05
#2017-03-02|1229.89
#2017-03-03|1218.38
#2017-03-06|1223.94
#2017-03-07|1226.65
#2017-03-08|1228.56
#2017-03-09|1218.63
#2017-03-10|1217.48
#2017-03-13|1233.76
#2017-03-14|1247.07
#2017-03-15|1246.57
#2017-03-16|1267.33
#2017-03-17|1269.65
#2017-03-20|1270.95
#2017-03-21|1274.83
#2017-03-22|1259.13
#2017-03-23|1264.77
#2017-03-24|1267.40
#2017-03-27|1262.36
#2017-03-28|1269.26
#2017-03-29|1275.31
#2017-03-30|1273.76
#2017-03-31|1265.37
#2017-04-03|1269.80
#2017-04-04|1270.70
#2017-04-05|1275.86
#2017-04-06|1270.63
#2017-04-07|1268.38
#2017-04-10|1270.81
#2017-04-11|1268.63
#2017-04-12|1270.90
#2017-04-13|1272.86
#2017-04-14|1271.24
#2017-04-17|1268.68
#2017-04-18|1259.85
#2017-04-19|1251.28
#2017-04-20|1254.56
#2017-04-21|1260.02
#2017-04-24|1268.66
#2017-04-25|1286.65
#2017-04-26|1295.23
#2017-04-27|1289.30
#2017-04-28|1288.18
#2017-05-01|1288.15
#2017-05-02|1290.76
#2017-05-03|1291.18
#2017-05-04|1295.88
#2017-05-05|1285.17
#2017-05-08|1294.04
#2017-05-09|1294.07
#2017-05-10|1300.27
#2017-05-11|1302.10
#2017-05-12|1301.81
#2017-05-15|1316.45
#2017-05-16|1313.85
#2017-05-17|1311.24
#2017-05-18|1298.97
#2017-05-19|1305.22
#2017-05-22|1309.30
#2017-05-23|1305.79
#2017-05-24|1303.81
#2017-05-25|1325.12
#2017-05-26|1331.50
#2017-05-29|1330.18
#2017-05-30|1330.34
#2017-05-31|1331.49
#2017-06-01|1335.40
#2017-06-02|1343.94
#2017-06-05|1345.86
#2017-06-06|1342.75
#2017-06-07|1340.88
#2017-06-08|1340.80
#2017-06-09|1337.96
#2017-06-12|1327.88
#2017-06-13|1331.50
#2017-06-14|1335.67
#2017-06-15|1323.86
#2017-06-16|1328.36
#2017-06-19|1338.20
#2017-06-20|1336.08
#2017-06-21|1332.03
#2017-06-22|1336.20
#2017-06-23|1335.10
#2017-06-26|1344.78
#2017-06-27|1339.31
#2017-06-28|1335.21
#2017-06-29|1342.36
#2017-06-30|1339.04
#2017-07-03|1345.55
#2017-07-04|1337.89
#2017-07-05|1342.33
#2017-07-06|1338.78
#2017-07-07|1333.58
#2017-07-10|1335.47
#2017-07-11|1350.94
#2017-07-12|1368.10
#2017-07-13|1380.43
#2017-07-14|1381.42
#2017-07-17|1385.53
#2017-07-18|1382.31
#2017-07-19|1386.77
#2017-07-20|1384.31
#2017-07-21|1383.05
#2017-07-24|1391.68
#2017-07-25|1393.40
#2017-07-26|1401.90
#2017-07-27|1411.10
#2017-07-28|1403.83
#2017-07-31|1411.57
#2017-08-01|1419.95
#2017-08-02|1425.08
#2017-08-03|1417.77
#2017-08-04|1421.70
#2017-08-07|1426.54
#2017-08-08|1425.99
#2017-08-09|1413.69
#2017-08-10|1395.70
#2017-08-11|1378.74
#2017-08-14|1389.30
#2017-08-15|1396.62
#2017-08-16|1410.07
#2017-08-17|1404.97
#2017-08-18|1393.04
#2017-08-21|1392.63
#2017-08-22|1404.51
#2017-08-23|1410.81
#2017-08-24|1420.79
#2017-08-25|1439.73
#2017-08-28|1445.96
#2017-08-29|1440.44
#2017-08-30|1451.26
#2017-08-31|1441.00
#2017-09-01|1439.17
#2017-09-04|1427.81
#2017-09-05|1431.28
#2017-09-06|1423.96
#2017-09-07|1427.77
#2017-09-08|1435.44
#2017-09-11|1447.12
#2017-09-12|1447.79
#2017-09-13|1442.72
#2017-09-14|1439.70
#2017-09-15|1437.75
#2017-09-18|1446.86
#2017-09-19|1443.53
#2017-09-20|1444.26
#2017-09-21|1436.45
#2017-09-22|1427.11
#2017-09-25|1411.30
#2017-09-26|1409.58
#2017-09-27|1403.31
#2017-09-28|1396.17
#2017-09-29|1404.16
#2017-10-02|1404.73
#2017-10-03|1437.18
#2017-10-04|1444.46
#2017-10-05|1443.48
#2017-10-06|1444.97
#2017-10-09|1441.59
#2017-10-10|1450.01
#2017-10-11|1450.48
#2017-10-12|1459.51
#2017-10-13|1465.57
#2017-10-16|1474.52
#2017-10-17|1470.25
#2017-10-18|1459.30
#2017-10-19|1438.02
#2017-10-20|1449.16
#2017-10-23|1443.30
#2017-10-24|1439.85
#2017-10-25|1454.54
#2017-10-26|1450.18
#2017-10-27|1462.25
#2017-10-30|1461.13
#2017-10-31|1457.66
#2017-11-01|1469.52
#2017-11-02|1465.91
#2017-11-03|1468.28
#2017-11-06|1460.47
#2017-11-07|1459.23
#2017-11-08|1457.90
#2017-11-09|1465.12
#2017-11-10|1461.42
#2017-11-13|1454.91
#2017-11-14|1451.75
#2017-11-15|1444.38
#2017-11-16|1449.80
#2017-11-17|1468.57
#2017-11-20|1466.18
#2017-11-21|1479.94
#2017-11-22|1493.67
#2017-11-23|1484.51
#2017-11-24|1490.63
#2017-11-27|1486.60
#2017-11-28|1485.28
#2017-11-29|1488.40
#2017-11-30|1471.65
#2017-12-01|1470.24
#2017-12-04|1472.04
#2017-12-05|1473.46
#2017-12-06|1456.38
#2017-12-07|1457.36
#2017-12-08|1465.30
#2017-12-11|1472.84
#2017-12-12|1467.25
#2017-12-13|1482.12
#2017-12-14|1491.21
#2017-12-15|1488.19
#2017-12-18|1494.72
#2017-12-19|1499.95
#2017-12-20|1496.16
#2017-12-21|1498.63
#2017-12-22|1504.91
#2017-12-25|1505.47
#2017-12-26|1504.00
#2017-12-27|1504.96
#2017-12-28|1510.94
#2017-12-29|1518.78
#2018-01-01|1515.35
#2018-01-02|1533.17
#2018-01-03|1538.00
#2018-01-04|1552.65
#2018-01-05|1560.43
#2018-01-08|1564.70
#2018-01-09|1560.60
#2018-01-10|1565.09
#2018-01-11|1571.05
#2018-01-12|1583.83
#2018-01-15|1595.40
#2018-01-16|1607.37
#2018-01-17|1620.58
#2018-01-18|1637.48
#2018-01-19|1649.93
#2018-01-22|1646.05
#2018-01-23|1683.87
#2018-01-24|1689.39
#2018-01-25|1675.59
#2018-01-26|1706.42
#2018-01-29|1709.47
#2018-01-30|1682.33
#2018-01-31|1695.48
#2018-02-01|1686.08
#2018-02-02|1671.89
#2018-02-05|1663.26
#2018-02-06|1598.21
#2018-02-07|1587.20
#2018-02-08|1588.46
#2018-02-09|1553.37
#2018-02-12|1557.09
#2018-02-13|1565.69
#2018-02-14|1583.82
#2018-02-15|1607.48
#2018-02-16|1602.15
#2018-02-19|1604.56
#2018-02-20|1584.78
#2018-02-21|1606.90
#2018-02-22|1590.54
#2018-02-23|1610.63
#2018-02-26|1620.20
#2018-02-27|1606.94
#2018-02-28|1583.36
#2018-03-01|1582.32
#2018-03-02|1567.47
#2018-03-05|1549.49
#2018-03-06|1561.59
#2018-03-07|1553.33
#2018-03-08|1564.64
#2018-03-09|1566.45
#2018-03-12|1597.96
#2018-03-13|1608.89
#2018-03-14|1604.36
#2018-03-15|1598.53
#2018-03-16|1589.53
#2018-03-19|1584.52
#2018-03-20|1576.53
#2018-03-21|1576.17
#2018-03-22|1568.35
#2018-03-23|1542.99
#2018-03-26|1557.27
#2018-03-27|1570.17
#2018-03-28|1547.38
#2018-03-29|1547.44
#2018-03-30|1548.68
#2018-04-02|1552.37
#2018-04-03|1558.51
#2018-04-04|1520.41
#2018-04-05|1531.25
#2018-04-06|1537.19
#2018-04-09|1547.51
#2018-04-10|1568.97
#2018-04-11|1571.15
#2018-04-12|1569.19
#2018-04-13|1570.44
#2018-04-16|1556.06
#2018-04-17|1547.42
#2018-04-18|1556.06
#2018-04-19|1570.65
#2018-04-20|1553.99
#2018-04-23|1544.78
#2018-04-24|1554.12
#2018-04-25|1531.36
#2018-04-26|1527.86
#2018-04-27|1540.84
#2018-04-30|1565.42
#2018-05-01|1565.38
#2018-05-02|1559.07
#2018-05-03|1542.75
#2018-05-04|1528.44
#2018-05-07|1529.80
#2018-05-08|1542.44
#2018-05-09|1544.23
#2018-05-10|1546.00
#2018-05-11|1563.64
#2018-05-14|1576.55
#2018-05-15|1560.43
#2018-05-16|1557.60
#2018-05-17|1542.19
#2018-05-18|1536.40
#2018-05-21|1534.93
#2018-05-22|1537.37
#2018-05-23|1521.19
#2018-05-24|1530.79
#2018-05-25|1540.05
#2018-05-28|1554.78
#2018-05-29|1537.21
#2018-05-30|1518.46
#2018-05-31|1536.24
#2018-06-01|1540.55
#2018-06-04|1549.62
#2018-06-05|1554.16
#2018-06-06|1560.76
#2018-06-07|1574.27
#2018-06-08|1548.43
#2018-06-11|1549.02
#2018-06-12|1549.14
#2018-06-13|1538.24
#2018-06-14|1528.82
#2018-06-15|1519.61
#2018-06-18|1515.61
#2018-06-19|1485.06
#2018-06-20|1486.93
#2018-06-21|1471.66
#2018-06-22|1477.68
#2018-06-25|1463.56
#2018-06-26|1456.83
#2018-06-27|1436.98
#2018-06-28|1426.97
#2018-06-29|1448.36
#2018-07-02|1442.10
#2018-07-03|1429.66
#2018-07-04|1435.13
#2018-07-05|1435.33
#2018-07-06|1433.34
#2018-07-09|1453.31
#2018-07-10|1462.57
#2018-07-11|1449.35
#2018-07-12|1464.45
#2018-07-13|1464.20
#2018-07-16|1454.77
#2018-07-17|1453.85
#2018-07-18|1451.79
#2018-07-19|1442.62
#2018-07-20|1460.70
#2018-07-23|1472.27
#2018-07-24|1487.58
#2018-07-25|1495.29
#2018-07-26|1503.11
#2018-07-27|1506.72
#2018-07-30|1510.68
#2018-07-31|1510.86
#2018-08-01|1511.62
#2018-08-02|1491.99
#2018-08-03|1501.02
#2018-08-06|1510.54
#2018-08-07|1517.50
#2018-08-08|1521.40
#2018-08-09|1531.69
#2018-08-10|1521.66
#2018-08-13|1492.75
#2018-08-14|1493.22
#2018-08-15|1483.66
#2018-08-16|1472.98
#2018-08-17|1480.73
#2018-08-20|1495.81
#2018-08-21|1501.46
#2018-08-22|1505.91
#2018-08-23|1502.80
#2018-08-24|1499.57
#2018-08-27|1523.57
#2018-08-28|1527.11
#2018-08-29|1519.93
#2018-08-30|1507.76
#2018-08-31|1503.23
#2018-09-03|1495.44
#2018-09-04|1487.21
#2018-09-05|1462.70
#2018-09-06|1461.55
#2018-09-07|1462.70
#2018-09-10|1444.83
#2018-09-11|1429.93
#2018-09-12|1422.92
#2018-09-13|1444.49
#2018-09-14|1457.70
#2018-09-17|1438.93
#2018-09-18|1436.12
#2018-09-19|1443.86
#2018-09-20|1449.19
#2018-09-21|1467.33
#2018-09-24|1442.86
#2018-09-25|1447.04
#2018-09-26|1452.27
#2018-09-27|1448.05
#2018-09-28|1454.35
#2018-10-01|1455.71
#2018-10-02|1433.02
#2018-10-03|1425.74
#2018-10-04|1401.98
#2018-10-05|1387.71
#2018-10-08|1381.89
#2018-10-09|1382.98
#2018-10-10|1396.28
#2018-10-11|1358.80
#2018-10-12|1386.86
#2018-10-15|1374.06
#2018-10-16|1383.15
#2018-10-17|1379.29
#2018-10-18|1374.72
#2018-10-19|1378.36
#2018-10-22|1389.29
#2018-10-23|1371.95
#2018-10-24|1371.70
#2018-10-25|1364.31
#2018-10-26|1353.38
#2018-10-29|1356.67
#2018-10-30|1355.26
#2018-10-31|1373.00
#2018-11-01|1387.21
#2018-11-02|1428.04
#2018-11-05|1415.51
#2018-11-06|1419.23
#2018-11-07|1425.64
#2018-11-08|1432.31
#2018-11-09|1414.74
#2018-11-12|1401.08
#2018-11-13|1408.11
#2018-11-14|1411.31
#2018-11-15|1426.00
#2018-11-16|1435.82
#2018-11-19|1442.74
#2018-11-20|1431.36
#2018-11-21|1433.47
#2018-11-22|1432.02
#2018-11-23|1431.47
#2018-11-26|1451.11
#2018-11-27|1453.86
#2018-11-28|1459.44
#2018-11-29|1471.52
#2018-11-30|1472.19
#2018-12-03|1489.16
#2018-12-04|1489.85
#2018-12-05|1475.03
#2018-12-06|1450.14
#2018-12-07|1447.51
#2018-12-10|1426.84
#2018-12-11|1422.55
#2018-12-12|1439.62
#2018-12-13|1454.18
#2018-12-14|1441.73
#2018-12-17|1443.07
#2018-12-18|1441.34
#2018-12-19|1452.60
#2018-12-20|1447.33
#2018-12-21|1439.75
#2018-12-24|1436.31
#2018-12-25|1433.31
#2018-12-26|1437.78
#2018-12-27|1435.05
#2018-12-28|1445.46
#2018-12-31|1456.64
#2019-01-01|1460.21
#2019-01-02|1439.22
#2019-01-03|1437.40
#2019-01-04|1453.13
#2019-01-07|1464.23
#2019-01-08|1461.07
#2019-01-09|1479.65
#2019-01-10|1478.40
#2019-01-11|1478.85
#2019-01-14|1466.10
#2019-01-15|1479.00
#2019-01-16|1479.53
#2019-01-17|1480.51
#2019-01-18|1484.01
#2019-01-21|1491.87
#2019-01-22|1488.09
#2019-01-23|1485.75
#2019-01-24|1491.55
#2019-01-25|1503.06
#2019-01-28|1498.83
#2019-01-29|1498.39
#2019-01-30|1504.56
#2019-01-31|1525.56
#2019-02-01|1521.81
#2019-02-04|1515.13
#2019-02-05|1517.20
#2019-02-06|1521.65
#2019-02-07|1522.53
#2019-02-08|1515.86
#2019-02-11|1515.72
#2019-02-12|1512.44
#2019-02-13|1514.99
#2019-02-14|1513.15
#2019-02-15|1492.38
#2019-02-18|1504.24
#2019-02-19|1501.51
#2019-02-20|1515.00
#2019-02-21|1520.90
#2019-02-22|1519.44
#2019-02-25|1544.51
#2019-02-26|1536.32
#2019-02-27|1530.82
#2019-02-28|1522.77
#2019-03-01|1528.72
#2019-03-04|1533.50
#2019-03-05|1542.71
#2019-03-06|1544.62
#2019-03-07|1546.00
#2019-03-08|1524.05
#2019-03-11|1531.07
#2019-03-12|1550.04
#2019-03-13|1554.62
#2019-03-14|1555.63
#2019-03-15|1568.53
#2019-03-18|1585.10
#2019-03-19|1586.72
#2019-03-20|1585.40
#2019-03-21|1581.66
#2019-03-22|1579.07
#2019-03-25|1556.62
#2019-03-26|1567.62
#2019-03-27|1568.95
#2019-03-28|1572.42
#2019-03-29|1570.33
#2019-04-01|1581.61
#2019-04-02|1587.91
#2019-04-03|1591.20
#2019-04-04|1587.83
#2019-04-05|1590.37
#2019-04-08|1588.25
#2019-04-09|1595.30
#2019-04-10|1587.35
#2019-04-11|1581.30
#2019-04-12|1585.59
#2019-04-15|1586.33
#2019-04-16|1607.23
#2019-04-17|1608.65
#2019-04-18|1602.63
#2019-04-19|1603.23
#2019-04-22|1591.95
#2019-04-23|1586.31
#2019-04-24|1588.21
#2019-04-25|1573.21
#2019-04-26|1582.50
#2019-04-29|1592.19
#2019-04-30|1588.25
#2019-05-01|1588.27
#2019-05-02|1591.35
#2019-05-03|1598.52
#2019-05-06|1571.67
#2019-05-07|1566.09
#2019-05-08|1548.79
#2019-05-09|1521.91
#2019-05-10|1527.33
#2019-05-13|1514.64
#2019-05-14|1505.56
#2019-05-15|1500.54
#2019-05-16|1504.75
#2019-05-17|1507.11
#2019-05-20|1535.42
#2019-05-21|1534.64
#2019-05-22|1538.12
#2019-05-23|1530.15
#2019-05-24|1551.17
#2019-05-27|1558.98
#2019-05-28|1553.01
#2019-05-29|1544.67
#2019-05-30|1556.09
#2019-05-31|1562.05
#2019-06-03|1568.70
#2019-06-04|1567.24
#2019-06-05|1569.51
#2019-06-06|1562.08
#2019-06-07|1563.48
#2019-06-10|1575.73
#2019-06-11|1584.78
#2019-06-12|1573.66
#2019-06-13|1571.71
#2019-06-14|1563.98
#2019-06-17|1556.76
#2019-06-18|1566.40
#2019-06-19|1584.04
#2019-06-20|1603.66
#2019-06-21|1596.95
#2019-06-24|1600.35
#2019-06-25|1594.49
#2019-06-26|1602.13
#2019-06-27|1614.45
#2019-06-28|1614.31
#2019-07-01|1622.28
#2019-07-02|1622.65
#2019-07-03|1619.91
#2019-07-04|1623.89
#2019-07-05|1622.05
#2019-07-08|1597.11
#2019-07-09|1593.11
#2019-07-10|1596.27
#2019-07-11|1609.03
#2019-07-12|1606.59
#2019-07-15|1609.63
#2019-07-16|1611.48
#2019-07-17|1609.54
#2019-07-18|1601.15
#2019-07-19|1601.49
#2019-07-22|1585.28
#2019-07-23|1580.81
#2019-07-24|1576.73
#2019-07-25|1585.00
#2019-07-26|1582.90
#2019-07-29|1574.38
#2019-07-30|1567.21
#2019-07-31|1561.23
#2019-08-01|1544.19
#2019-08-02|1522.15
#2019-08-05|1482.84
#2019-08-06|1477.60
#2019-08-07|1472.86
#2019-08-08|1484.04
#2019-08-09|1489.88
#2019-08-12|1486.97
#2019-08-13|1455.56
#2019-08-14|1462.47
#2019-08-15|1461.68
#2019-08-16|1470.93
#2019-08-19|1475.56
#2019-08-20|1465.23
#2019-08-21|1461.37
#2019-08-22|1449.34
#2019-08-23|1452.60
#2019-08-26|1454.74
#2019-08-27|1459.82
#2019-08-28|1453.95
#2019-08-29|1447.54
#2019-08-30|1465.51
#2019-09-02|1461.69
#2019-09-03|1436.22
#2019-09-04|1458.78
#2019-09-05|1467.80
#2019-09-06|1478.13
#2019-09-09|1483.42
#2019-09-10|1488.23
#2019-09-11|1510.29
#2019-09-12|1516.72
#2019-09-13|1528.49
#2019-09-16|1509.97
#2019-09-17|1488.70
#2019-09-18|1493.46
#2019-09-19|1482.05
#2019-09-20|1520.68
#2019-09-23|1539.13
#2019-09-24|1528.11
#2019-09-25|1514.64
#2019-09-26|1529.13
#2019-09-27|1525.66
#2019-09-30|1515.64
#2019-10-01|1511.30
#2019-10-02|1503.14
#2019-10-03|1496.84
#2019-10-04|1481.80
#2019-10-07|1481.96
#2019-10-08|1487.16
#2019-10-09|1499.76
#2019-10-10|1490.81
#2019-10-11|1504.26
#2019-10-14|1515.57
#2019-10-15|1520.95
#2019-10-16|1525.68
#2019-10-17|1536.59
#2019-10-18|1536.32
#2019-10-21|1538.33
#2019-10-22|1549.72
#2019-10-23|1549.51
#2019-10-24|1551.76
#2019-10-25|1550.02
#2019-10-28|1555.88
#2019-10-29|1561.96
#2019-10-30|1565.38
#2019-10-31|1570.71
#2019-11-01|1579.37
#2019-11-04|1594.34
#2019-11-05|1602.80
#2019-11-06|1603.32
#2019-11-07|1609.62
#2019-11-08|1605.71
#2019-11-11|1588.36
#2019-11-12|1592.36
#2019-11-13|1567.40
#2019-11-14|1568.01
#2019-11-15|1577.81
#2019-11-18|1584.46
#2019-11-19|1598.69
#2019-11-20|1595.43
#2019-11-21|1584.76
#2019-11-22|1585.07
#2019-11-25|1594.63
#2019-11-26|1597.75
#2019-11-27|1605.00
#2019-11-28|1600.02
#2019-11-29|1581.31
#2019-12-02|1582.03
#2019-12-03|1575.83
#2019-12-04|1575.30
#2019-12-05|1577.94
#2019-12-06|1580.55
#2019-12-09|1584.13
#2019-12-10|1583.31
#2019-12-11|1590.49
#2019-12-12|1600.71
#2019-12-13|1621.50
#2019-12-16|1611.83
#2019-12-17|1632.92
#2019-12-18|1646.35
#2019-12-19|1644.02
#2019-12-20|1645.99
#2019-12-23|1651.54
#2019-12-24|1645.34
#2019-12-25|1646.20
#2019-12-26|1641.64
#2019-12-27|1656.01
#2019-12-30|1656.71
#2019-12-31|1649.46
#2020-01-01|1649.37
#2020-01-02|1661.34
#2020-01-03|1649.87
#2020-01-06|1623.41
#2020-01-07|1626.95
#2020-01-08|1612.76
#2020-01-09|1641.50
#2020-01-10|1648.56
#2020-01-13|1659.27
#2020-01-14|1656.65
#2020-01-15|1652.27
#2020-01-16|1652.77
#2020-01-17|1657.23
#2020-01-20|1637.21
#2020-01-21|1616.15
#2020-01-22|1619.67
#2020-01-23|1615.84
#2020-01-24|1620.19
#2020-01-27|1608.31
#2020-01-28|1604.72
#2020-01-29|1587.31
#2020-01-30|1559.32
#2020-01-31|1552.85
#2020-02-03|1537.88
#2020-02-04|1562.65
#2020-02-05|1577.02
#2020-02-06|1598.26
#2020-02-07|1593.86
#2020-02-10|1587.47
#2020-02-11|1601.06
#2020-02-12|1609.06
#2020-02-13|1602.98
#2020-02-14|1600.01
#2020-02-17|1602.59
#2020-02-18|1590.77
#2020-02-19|1603.49
#2020-02-20|1598.17
#2020-02-21|1587.63
#2020-02-24|1553.81
#2020-02-25|1554.29
#2020-02-26|1538.84
#2020-02-27|1547.16
#2020-02-28|1510.22
#2020-03-02|1507.62
#2020-03-03|1518.81
#2020-03-04|1517.59
#2020-03-05|1528.54
#2020-03-06|1486.67
#2020-03-09|1421.75
#2020-03-10|1442.59
#2020-03-11|1444.77
#2020-03-12|1360.11
#2020-03-13|1369.77
#2020-03-16|1294.69
#2020-03-17|1262.86
#2020-03-18|1214.39
#2020-03-19|1163.55
#2020-03-20|1208.14
#2020-03-23|1108.70
#2020-03-24|1146.71
#2020-03-25|1192.14
#2020-03-26|1219.67
#2020-03-27|1241.33
#2020-03-30|1206.03
#2020-03-31|1229.03
#2020-04-01|1197.60
#2020-04-02|1197.43
#2020-04-03|1180.61
#2020-04-06|1194.46
#2020-04-07|1239.49
#2020-04-08|1226.07
#2020-04-09|1250.16
#2020-04-10|1253.11
#2020-04-13|1243.38
#2020-04-14|1255.29
#2020-04-15|1244.44
#2020-04-16|1228.81
#2020-04-17|1263.91
#2020-04-20|1261.47
#2020-04-21|1226.06
#2020-04-22|1227.94
#2020-04-23|1240.63
#2020-04-24|1222.98
#2020-04-27|1245.87
#2020-04-28|1259.19
#2020-04-29|1279.44
#2020-04-30|1306.19
#2020-05-01|1306.19
#2020-05-04|1242.57
#2020-05-05|1241.44
#2020-05-06|1250.19
#2020-05-07|1241.03
#2020-05-08|1247.88
#2020-05-11|1250.48
#2020-05-12|1237.56
#2020-05-13|1249.24
#2020-05-14|1226.54
#2020-05-15|1220.19
#2020-05-18|1200.67
#2020-05-19|1216.39
#2020-05-20|1227.09
#2020-05-21|1227.54
#2020-05-22|1194.15
#2020-05-25|1197.39
#2020-05-26|1209.30
#2020-05-27|1231.04
#2020-05-28|1251.74
#2020-05-29|1254.85
#2020-06-01|1283.45
#2020-06-02|1306.80
#2020-06-03|1334.53
#2020-06-04|1337.63
#2020-06-05|1356.63
#2020-06-08|1357.20
#2020-06-09|1351.45
#2020-06-10|1357.35
#2020-06-11|1326.73
#2020-06-12|1315.71
#2020-06-15|1284.05
#2020-06-16|1311.37
#2020-06-17|1310.61
#2020-06-18|1314.41
#2020-06-19|1323.68
#2020-06-22|1318.19
#2020-06-23|1331.63
#2020-06-24|1320.82
#2020-06-25|1319.94
#2020-06-26|1318.27
#2020-06-29|1317.01
#2020-06-30|1317.29
#2020-07-01|1329.02
#2020-07-02|1349.40
#2020-07-03|1355.17
#2020-07-06|1398.83
#2020-07-07|1396.74
#2020-07-08|1401.52
#2020-07-09|1399.43
#2020-07-10|1377.27
#2020-07-13|1366.81
#2020-07-14|1351.31
#2020-07-15|1345.09
#2020-07-16|1344.95
#2020-07-17|1352.08
#2020-07-20|1355.84
#2020-07-21|1365.03
#2020-07-22|1359.45
#2020-07-23|1361.28
#2020-07-24|1339.62
#2020-07-27|1327.65
#2020-07-28|1331.47
#2020-07-29|1329.87
#2020-07-30|1317.79
#2020-07-31|1308.84
#2020-08-03|1287.92
#2020-08-04|1313.72
#2020-08-05|1314.00
#2020-08-06|1318.18
#2020-08-07|1311.46
#2020-08-10|1315.23
#2020-08-11|1333.20
#2020-08-12|1341.37
#2020-08-13|1343.64
#2020-08-14|1334.31
#2020-08-17|1341.81
#2020-08-18|1352.84
#2020-08-19|1353.69
#2020-08-20|1330.25
#2020-08-21|1338.99
#2020-08-24|1349.07
#2020-08-25|1355.96
#2020-08-26|1355.61
#2020-08-27|1355.33
#2020-08-28|1366.60
#2020-08-31|1336.23
#2020-09-01|1341.67
#2020-09-02|1333.00
#2020-09-03|1324.55
#2020-09-04|1317.59
#2020-09-07|1313.53
#2020-09-08|1327.61
#2020-09-09|1311.63
#2020-09-10|1300.25
#2020-09-11|1298.31
#2020-09-14|1293.86
#2020-09-15|1299.98
#2020-09-16|1300.66
#2020-09-17|1288.48
#2020-09-18|1287.68
#2020-09-21|1269.23
#2020-09-22|1254.09
#2020-09-23|1245.07
#2020-09-24|1214.79
#2020-09-25|1229.28
#2020-09-28|1247.94
#2020-09-29|1236.01
#2020-09-30|1238.67
#2020-10-01|1259.33
#2020-10-02|1256.37
#2020-10-05|1259.24
#2020-10-06|1273.77
#2020-10-07|1277.61
#2020-10-08|1288.24
#2020-10-09|1299.91
#2020-10-12|1318.37
#2020-10-13|1313.73
#2020-10-14|1320.35
#2020-10-15|1300.91
#2020-10-16|1327.98
#2020-10-19|1348.69
#2020-10-20|1345.08
#2020-10-21|1358.89
#2020-10-22|1367.32
#2020-10-23|1371.72
#2020-10-26|1365.46
#2020-10-27|1362.94
#2020-10-28|1346.02
#2020-10-29|1335.98
#2020-10-30|1319.13
#2020-11-02|1354.20
#2020-11-03|1378.33
#2020-11-04|1376.72
#2020-11-05|1409.23
#2020-11-06|1431.91
#2020-11-09|1456.09
#2020-11-10|1504.90
#2020-11-11|1529.55
#2020-11-12|1504.43
#2020-11-13|1496.84
#2020-11-16|1501.10
#2020-11-17|1525.49
#2020-11-18|1541.21
#2020-11-19|1516.54
#2020-11-20|1520.81
#2020-11-23|1527.11
#2020-11-24|1532.49
#2020-11-25|1532.60
#2020-11-26|1547.13
#2020-11-27|1558.86
#2020-11-30|1539.78
#2020-12-01|1565.31
#2020-12-02|1559.57
#2020-12-03|1553.33
#2020-12-04|1566.41
#2020-12-07|1558.18
#2020-12-08|1551.73
#2020-12-09|1568.26
#2020-12-10|1559.36
#2020-12-11|1570.52
#2020-12-14|1568.06
#2020-12-15|1563.88
#2020-12-16|1573.66
#2020-12-17|1575.01
#2020-12-18|1561.47
#2020-12-21|1529.03
#2020-12-22|1523.63
#2020-12-23|1521.41
#2020-12-24|1544.33
#2020-12-25|1546.15
#2020-12-28|1566.27
#2020-12-29|1581.14
#2020-12-30|1589.67
#2020-12-31|1590.45
#2021-01-01|1588.28
#2021-01-04|1581.57
#2021-01-05|1591.39
#2021-01-06|1593.19
#2021-01-07|1608.74
#2021-01-08|1621.85
#2021-01-11|1635.42
#2021-01-12|1644.45
#2021-01-13|1653.30
#2021-01-14|1651.27
#2021-01-15|1653.18
#2021-01-18|1643.14
#2021-01-19|1660.05
#2021-01-20|1660.06
#2021-01-21|1662.05
#2021-01-22|1626.34
#2021-01-25|1633.38
#2021-01-26|1623.36
#2021-01-27|1607.48
#2021-01-28|1591.09
#2021-01-29|1580.04
#2021-02-01|1632.67
#2021-02-02|1652.27
#2021-02-03|1664.02
#2021-02-04|1672.74
#2021-02-05|1685.42
#2021-02-08|1696.73
#2021-02-09|1702.74
#2021-02-10|1707.45
#2021-02-11|1713.24
#2021-02-12|1720.34
#2021-02-15|1740.38
#2021-02-16|1746.39
#2021-02-17|1747.87
#2021-02-18|1726.69
#2021-02-19|1712.87
#2021-02-22|1705.13
#2021-02-23|1721.86
#2021-02-24|1733.05
#2021-02-25|1747.87
#2021-02-26|1684.25
#2021-03-01|1696.04
#2021-03-02|1693.17
#2021-03-03|1748.88
#2021-03-04|1728.93
#2021-03-05|1730.28
#2021-03-08|1726.64
#2021-03-09|1735.02
#2021-03-10|1740.44
#2021-03-11|1749.16
#2021-03-12|1737.71
#2021-03-15|1745.22
#2021-03-16|1738.53
#2021-03-17|1726.89
#2021-03-18|1726.73
#2021-03-19|1712.48
#2021-03-22|1712.54
#2021-03-23|1716.34
#2021-03-24|1689.78
#2021-03-25|1682.21
#2021-03-26|1698.71
#2021-03-29|1711.56
#2021-03-30|1711.95
#2021-03-31|1690.09
#2021-04-01|1696.33
#2021-04-02|1696.21
#2021-04-05|1673.26
#2021-04-06|1670.99
#2021-04-07|1667.99
#2021-04-08|1666.10
#2021-04-09|1657.81
#2021-04-12|1624.08
#2021-04-13|1644.43
#2021-04-14|1653.30
#2021-04-15|1658.81
#2021-04-16|1663.84
#2021-04-19|1661.39
#2021-04-20|1665.00
#2021-04-21|1654.89
#2021-04-22|1663.98
#2021-04-23|1665.74
#2021-04-26|1668.78
#2021-04-27|1675.84
#2021-04-28|1696.76
#2021-04-29|1701.32
#2021-04-30|1666.79
#2021-05-03|1655.93
#2021-05-04|1648.62
#2021-05-05|1663.49
#2021-05-06|1672.85
#2021-05-07|1685.23
#2021-05-10|1698.56
#2021-05-11|1680.41
#2021-05-12|1661.35
#2021-05-13|1653.35
#2021-05-14|1660.77
#2021-05-17|1677.00
#2021-05-18|1698.05
#2021-05-19|1686.33
#2021-05-20|1670.81
#2021-05-21|1696.59
#2021-05-24|1701.09
#2021-05-25|1714.28
#2021-05-26|1722.70
#2021-05-27|1724.47
#2021-05-28|1740.13
#2021-05-31|1748.99
#2021-06-01|1742.60
#2021-06-02|1740.92
#2021-06-03|1742.32
#2021-06-04|1736.80
#2021-06-07|1734.94
#2021-06-08|1731.05
#2021-06-09|1726.79
#2021-06-10|1731.73
#2021-06-11|1731.06
#2021-06-14|1727.22
#2021-06-15|1720.71
#2021-06-16|1717.66
#2021-06-17|1699.02
#2021-06-18|1692.54
#2021-06-21|1683.64
#2021-06-22|1685.22
#2021-06-23|1682.70
#2021-06-24|1687.64
#2021-06-25|1706.33
#2021-06-28|1697.87
#2021-06-29|1685.43
#2021-06-30|1681.88
#2021-07-01|1678.43
#2021-07-02|1672.36
#2021-07-05|1685.02
#2021-07-06|1692.52
#2021-07-07|1690.41
#2021-07-08|1666.60
#2021-07-09|1658.49
#2021-07-12|1663.51
#2021-07-13|1675.88
#2021-07-14|1664.44
#2021-07-15|1685.28
#2021-07-16|1683.37
#2021-07-19|1659.66
#2021-07-20|1641.04
#2021-07-21|1637.16
#2021-07-22|1657.70
#2021-07-23|1659.32
#2021-07-26|1648.19
#2021-07-27|1645.26
#2021-07-28|1646.00
#2021-07-29|1644.33
#2021-07-30|1633.53
#2021-08-02|1643.21
#2021-08-03|1660.56
#2021-08-04|1676.08
#2021-08-05|1676.85
#2021-08-06|1670.10
#2021-08-09|1680.35
#2021-08-10|1677.06
#2021-08-11|1684.86
#2021-08-12|1685.11
#2021-08-13|1690.32
#2021-08-16|1689.72
#2021-08-17|1684.62
#2021-08-18|1693.20
#2021-08-19|1679.66
#2021-08-20|1668.88
#2021-08-23|1684.50
#2021-08-24|1700.76
#2021-08-25|1701.11
#2021-08-26|1696.10
#2021-08-27|1710.33
#2021-08-30|1730.40
#2021-08-31|1744.59
#2021-09-01|1745.89
#2021-09-02|1748.85
#2021-09-03|1754.58
#2021-09-06|1752.90
#2021-09-07|1749.96
#2021-09-08|1748.36
#2021-09-09|1747.74
#2021-09-10|1759.72
#2021-09-13|1754.43
#2021-09-14|1744.12
#2021-09-15|1747.03
#2021-09-16|1756.14
#2021-09-17|1753.53
#2021-09-20|1714.16
#2021-09-21|1716.37
#2021-09-22|1706.07
#2021-09-23|1740.59
#2021-09-24|1738.86
#2021-09-27|1742.46
#2021-09-28|1736.51
#2021-09-29|1743.14
#2021-09-30|1742.44
#2021-10-01|1735.39
#2021-10-04|1735.57
#2021-10-05|1737.07
#2021-10-06|1732.60
#2021-10-07|1749.29
#2021-10-08|1748.54
#2021-10-11|1760.45
#2021-10-12|1765.11
#2021-10-13|1773.95
#2021-10-14|1792.35
#2021-10-15|1796.28
#2021-10-18|1798.55
#2021-10-19|1805.32
#2021-10-20|1809.95
#2021-10-21|1817.12
#2021-10-22|1823.99
#2021-10-25|1837.40
#2021-10-26|1840.25
#2021-10-27|1827.68
#2021-10-28|1798.73
#2021-10-29|1791.78
#2021-11-01|1802.95
#2021-11-02|1799.55
#2021-11-03|1793.88
#2021-11-04|1795.46
#2021-11-05|1790.68
#2021-11-08|1804.29
#2021-11-09|1801.38
#2021-11-10|1790.10
#2021-11-11|1789.35
#2021-11-12|1793.06
#2021-11-15|1794.36
#2021-11-16|1791.39
#2021-11-17|1789.96
#2021-11-18|1787.80
#2021-11-19|1785.56
#2021-11-22|1769.95
#2021-11-23|1766.00
#2021-11-24|1771.47
#2021-11-25|1769.04
#2021-11-26|1724.38
#2021-11-29|1715.60
#2021-11-30|1703.77
#2021-12-01|1725.27
#2021-12-02|1741.51
#2021-12-03|1739.29
#2021-12-06|1733.05
#2021-12-07|1757.75
#2021-12-08|1766.54
#2021-12-09|1769.77
#2021-12-10|1764.44
#2021-12-13|1758.94
#2021-12-14|1750.48
#2021-12-15|1744.94
#2021-12-16|1742.61
#2021-12-17|1734.31
#2021-12-20|1707.45
#2021-12-21|1715.18
#2021-12-22|1723.26
#2021-12-23|1735.17
#2021-12-24|1733.61
#2021-12-27|1739.49
#2021-12-28|1753.26
#2021-12-29|1751.27
#2021-12-30|1752.41
#2021-12-31|1760.12
#2022-01-03|1780.70
#2022-01-04|1794.58
#2022-01-05|1822.68
#2022-01-06|1808.62
#2022-01-07|1829.42
#2022-01-10|1854.45
#2022-01-11|1869.11
#2022-01-12|1874.10
#2022-01-13|1885.08
#2022-01-14|1877.90
#2022-01-17|1867.95
#2022-01-18|1867.27
#2022-01-19|1860.68
#2022-01-20|1864.81
#2022-01-21|1863.97
#2022-01-24|1848.81
#2022-01-25|1852.57
#2022-01-26|1856.72
#2022-01-27|1857.28
#2022-01-28|1849.42
#2022-01-31|1857.02
#2022-02-01|1865.23
#2022-02-02|1881.37
#2022-02-03|1875.36
#2022-02-04|1886.43
#2022-02-07|1890.41
#2022-02-08|1897.53
#2022-02-09|1920.80
#2022-02-10|1928.83
#2022-02-11|1921.94
#2022-02-14|1883.76
#2022-02-15|1891.56
#2022-02-16|1902.15
#2022-02-17|1895.79
#2022-02-18|1899.76
#2022-02-21|1905.69
#2022-02-22|1880.03
#2022-02-23|1886.42
#2022-02-24|1813.82
#2022-02-25|1833.34
#2022-02-28|1836.83
#2022-03-01|1840.91
#2022-03-02|1810.23
#2022-03-03|1809.38
#2022-03-04|1791.18
#2022-03-07|1726.85
#2022-03-08|1716.58
#2022-03-09|1732.38
#2022-03-10|1767.90
#2022-03-11|1762.27
#2022-03-14|1777.76
#2022-03-15|1752.89
#2022-03-16|1780.46
#2022-03-17|1829.87
#2022-03-18|1834.40
#2022-03-21|1814.23
#2022-03-22|1827.56
#2022-03-23|1829.02
#2022-03-24|1819.72
#2022-03-25|1819.06
#2022-03-28|1826.05
#2022-03-29|1830.62
#2022-03-30|1856.51
#2022-03-31|1867.26
#2022-04-01|1885.53
#2022-04-04|1917.09
#2022-04-05|1908.83
#2022-04-06|1896.58
#2022-04-07|1883.81
#2022-04-08|1892.22
#2022-04-11|1879.81
#2022-04-12|1873.03
#2022-04-13|1870.27
#2022-04-14|1859.55
#2022-04-15|1857.99
#2022-04-18|1830.18
#2022-04-19|1804.06
#2022-04-20|1812.43
#2022-04-21|1824.68
#2022-04-22|1811.90
#2022-04-25|1787.44
#2022-04-26|1793.87
#2022-04-27|1779.06
#2022-04-28|1799.04
#2022-04-29|1797.47
#2022-05-02|1798.21
#2022-05-03|1793.18
#2022-05-04|1781.56
#2022-05-05|1773.00
#2022-05-06|1737.97
#2022-05-09|1706.38
#2022-05-10|1709.34
#2022-05-11|1711.63
#2022-05-12|1666.54
#2022-05-13|1663.06
#2022-05-16|1670.08
#2022-05-17|1692.65
#2022-05-18|1703.09
#2022-05-19|1676.51
#2022-05-20|1712.95
#2022-05-23|1711.16
#2022-05-24|1711.85
#2022-05-25|1716.95
#2022-05-26|1731.08
#2022-05-27|1763.55
#2022-05-30|1772.76
#2022-05-31|1779.84
#2022-06-01|1770.67
#2022-06-02|1757.29
#2022-06-03|1753.38
#2022-06-06|1755.72
#2022-06-07|1739.21
#2022-06-08|1739.33
#2022-06-09|1738.28
#2022-06-10|1715.60
#2022-06-13|1679.90
#2022-06-14|1684.02
#2022-06-15|1685.88
#2022-06-16|1672.08
#2022-06-17|1669.05
#2022-06-20|1667.90
#2022-06-21|1696.01
#2022-06-22|1671.13
#2022-06-23|1679.48
#2022-06-24|1691.50
#2022-06-27|1699.45
#2022-06-28|1698.34
#2022-06-29|1684.12
#2022-06-30|1682.73
#2022-07-01|1680.13
#2022-07-04|1680.34
#2022-07-05|1679.38
#2022-07-06|1671.76
#2022-07-07|1681.16
#2022-07-08|1688.29
#2022-07-11|1683.34
#2022-07-12|1665.24
#2022-07-13|1650.38
#2022-07-14|1635.42
#2022-07-15|1622.22
#2022-07-18|1651.92
#2022-07-19|1653.85
#2022-07-20|1666.90
#2022-07-21|1668.12
#2022-07-22|1685.90
#2022-07-25|1691.88
#2022-07-26|1691.70
#2022-07-27|1699.37
#2022-07-28|1714.80
#2022-07-29|1721.45
#2022-08-01|1728.98
#2022-08-02|1723.27
#2022-08-03|1713.89
#2022-08-04|1713.91
#2022-08-05|1729.18
#2022-08-08|1736.98
#2022-08-09|1743.40
#2022-08-10|1741.11
#2022-08-11|1767.98
#2022-08-12|1773.22
#2022-08-15|1767.53
#2022-08-16|1770.86
#2022-08-17|1779.43
#2022-08-18|1774.34
#2022-08-19|1761.55
#2022-08-22|1742.57
#2022-08-23|1737.98
#2022-08-24|1740.92
#2022-08-25|1752.22
#2022-08-26|1756.75
#2022-08-29|1734.81
#2022-08-30|1761.33
#2022-08-31|1767.39
#2022-09-01|1751.41
#2022-09-02|1748.82
#2022-09-05|1756.63
#2022-09-06|1751.63
#2022-09-07|1737.82
#2022-09-08|1753.76
#2022-09-09|1769.94
#2022-09-12|1775.85
#2022-09-13|1783.98
#2022-09-14|1772.05
#2022-09-15|1772.36
#2022-09-16|1754.29
#2022-09-19|1757.61
#2022-09-20|1766.13
#2022-09-21|1755.18
#2022-09-22|1729.44
#2022-09-23|1710.67
#2022-09-26|1677.84
#2022-09-27|1662.10
#2022-09-28|1633.58
#2022-09-29|1628.75
#2022-09-30|1658.64
#2022-10-03|1629.68
#2022-10-04|1657.88
#2022-10-05|1679.13
#2022-10-06|1679.46
#2022-10-07|1663.46
#2022-10-10|1650.99
#2022-10-11|1630.17
#2022-10-12|1634.95
#2022-10-13|1614.49
#2022-10-14|1624.56
#2022-10-17|1633.73
#2022-10-18|1645.95
#2022-10-19|1639.57
#2022-10-20|1644.05
#2022-10-21|1662.02
#2022-10-24|1652.87
#2022-10-25|1658.94
#2022-10-26|1658.15
#2022-10-27|1666.35
#2022-10-28|1656.85
#2022-10-31|1649.22
#2022-11-01|1656.06
#2022-11-02|1654.84
#2022-11-03|1644.62
#2022-11-04|1662.68
#2022-11-07|1689.57
#2022-11-08|1690.71
#2022-11-09|1703.39
#2022-11-10|1689.45
#2022-11-11|1748.75
#2022-11-14|1743.67
#2022-11-15|1762.47
#2022-11-16|1752.42
#2022-11-17|1742.50
#2022-11-18|1735.32
#2022-11-21|1730.87
#2022-11-22|1742.80
#2022-11-23|1750.05
#2022-11-24|1775.05
#2022-11-25|1780.63
#2022-11-28|1768.48
#2022-11-29|1789.93
#2022-11-30|1809.77
#2022-12-01|1810.83
#2022-12-02|1796.28
#2022-12-05|1804.40
#2022-12-06|1787.30
#2022-12-07|1775.98
#2022-12-08|1790.05
#2022-12-09|1800.78
#2022-12-12|1798.82
#2022-12-13|1800.79
#2022-12-14|1813.51
#2022-12-15|1793.51
#2022-12-16|1789.85
#2022-12-19|1790.51
#2022-12-20|1782.06
#2022-12-21|1773.36
#2022-12-22|1779.42
#2022-12-23|1758.90
#2022-12-26|1776.20
#2022-12-27|1777.80
#2022-12-28|1790.67
#2022-12-29|1798.17
#2022-12-30|1798.16
#2023-01-02|1801.16
#2023-01-03|1809.07
#2023-01-04|1810.28
#2023-01-05|1807.13
#2023-01-06|1800.72
#2023-01-09|1824.68
#2023-01-10|1813.92
#2023-01-11|1817.76
#2023-01-12|1821.76
#2023-01-13|1837.36
#2023-01-16|1842.09
#2023-01-17|1839.94
#2023-01-18|1852.16
#2023-01-19|1848.58
#2023-01-20|1859.48
#2023-01-23|1860.59
#2023-01-24|1857.85
#2023-01-25|1840.69
#2023-01-26|1855.29
#2023-01-27|1841.93
#2023-01-30|1838.69
#2023-01-31|1820.96
#2023-02-01|1825.98
#2023-02-02|1824.40
#2023-02-03|1839.13
#2023-02-06|1811.89
#2023-02-07|1813.27
#2023-02-08|1819.10
#2023-02-09|1818.22
#2023-02-10|1816.15
#2023-02-13|1808.16
#2023-02-14|1819.18
#2023-02-15|1807.70
#2023-02-16|1805.20
#2023-02-17|1794.67
#2023-02-20|1801.84
#2023-02-21|1795.98
#2023-02-22|1775.53
#2023-02-23|1779.23
#2023-02-24|1769.01
#2023-02-27|1771.38
#2023-02-28|1766.35
#2023-03-01|1787.07
#2023-03-02|1779.67
#2023-03-03|1798.68
#2023-03-06|1803.00
#2023-03-07|1809.64
#2023-03-08|1800.32
#2023-03-09|1790.28
#2023-03-10|1763.37
#2023-03-13|1758.90
#2023-03-14|1732.66
#2023-03-15|1740.60
#2023-03-16|1732.22
#2023-03-17|1756.24
#2023-03-20|1744.91
#2023-03-21|1757.40
#2023-03-22|1770.51
#2023-03-23|1777.25
#2023-03-24|1774.26
#2023-03-27|1766.07
#2023-03-28|1778.71
#2023-03-29|1793.09
#2023-03-30|1790.21
#2023-03-31|1801.63
#2023-04-03|1805.22
#2023-04-04|1791.52
#2023-04-05|1798.62
#2023-04-06|1800.40
#2023-04-07|1799.79
#2023-04-10|1796.79
#2023-04-11|1813.02
#2023-04-12|1822.63
#2023-04-13|1836.37
#2023-04-14|1843.79
#2023-04-17|1848.50
#2023-04-18|1847.13
#2023-04-19|1839.24
#2023-04-20|1840.86
#2023-04-21|1837.65
#2023-04-24|1844.26
#2023-04-25|1842.33
#2023-04-26|1847.11
#2023-04-27|1851.65
#2023-04-28|1853.04
#2023-05-01|1853.05
#2023-05-02|1855.77
#2023-05-03|1849.15
#2023-05-04|1880.11
#2023-05-05|1873.07
#2023-05-08|1902.69
#2023-05-09|1892.31
#2023-05-10|1883.71
#2023-05-11|1881.83
#2023-05-12|1869.16
#2023-05-15|1880.10
#2023-05-16|1879.32
#2023-05-17|1866.83
#2023-05-18|1878.22
#2023-05-19|1884.08
#2023-05-22|1883.25
#2023-05-23|1876.75
#2023-05-24|1861.56
#2023-05-25|1846.46
#2023-05-26|1854.75
#2023-05-29|1864.14
#2023-05-30|1862.02
#2023-05-31|1848.07
#2023-06-01|1839.52
#2023-06-02|1854.97
#2023-06-05|1863.12
#2023-06-06|1863.43
#2023-06-07|1870.34
#2023-06-08|1871.92
#2023-06-09|1877.25
#2023-06-12|1873.12
#2023-06-13|1873.28
#2023-06-14|1863.49
#2023-06-15|1855.74
#2023-06-16|1867.24
#2023-06-19|1860.88
#2023-06-20|1860.06
#2023-06-21|1863.38
#2023-06-22|1860.36
#2023-06-23|1850.04
#2023-06-26|1849.17
#2023-06-27|1863.39
#2023-06-28|1866.18
#2023-06-29|1864.16
#2023-06-30|1872.09
#2023-07-03|1890.19
#2023-07-04|1889.31
#2023-07-05|1874.06
#2023-07-06|1854.10
#2023-07-07|1832.65
#2023-07-10|1833.03
#2023-07-11|1840.48
#2023-07-12|1847.55
#2023-07-13|1860.20
#2023-07-14|1875.69
#2023-07-17|1888.85
#2023-07-18|1882.94
#2023-07-19|1882.95
#2023-07-20|1900.09
#2023-07-21|1898.06
#2023-07-24|1883.01
#2023-07-25|1905.72
#2023-07-26|1911.31
#2023-07-27|1911.71
#2023-07-28|1906.39
#2023-07-31|1914.67
#2023-08-01|1910.35
#2023-08-02|1878.20
#2023-08-03|1865.24
#2023-08-04|1867.55
#2023-08-07|1872.04
#2023-08-08|1862.91
#2023-08-09|1872.41
#2023-08-10|1866.13
#2023-08-11|1850.76
#2023-08-14|1832.99
#2023-08-15|1824.52
#2023-08-16|1812.22
#2023-08-17|1802.95
#2023-08-18|1800.41
#2023-08-21|1796.78
#2023-08-22|1803.39
#2023-08-23|1813.60
#2023-08-24|1817.29
#2023-08-25|1810.16
#2023-08-28|1821.07
#2023-08-29|1831.82
#2023-08-30|1826.04
#2023-08-31|1817.79
#2023-09-01|1826.28
#2023-09-04|1845.70
#2023-09-05|1831.08
#2023-09-06|1830.16
#2023-09-07|1832.40
#2023-09-08|1839.00
#2023-09-11|1847.50
#2023-09-12|1847.34
#2023-09-13|1852.49
#2023-09-14|1862.02
#2023-09-15|1867.02
#2023-09-18|1853.12
#2023-09-19|1858.79
#2023-09-20|1843.29
#2023-09-21|1822.62
#2023-09-22|1826.77
#2023-09-25|1822.07
#2023-09-26|1808.66
#2023-09-27|1810.56
#2023-09-28|1803.73
#2023-09-29|1817.08
#2023-10-02|1816.47
#2023-10-03|1792.25
#2023-10-04|1784.43
#2023-10-05|1790.41
#2023-10-06|1802.21
#2023-10-09|1792.24
#2023-10-10|1805.20
#2023-10-11|1820.59
#2023-10-12|1845.23
#2023-10-13|1829.84
#2023-10-16|1824.64
#2023-10-17|1830.09
#2023-10-18|1816.10
#2023-10-19|1793.63
#2023-10-20|1793.08
#2023-10-23|1777.37
#2023-10-24|1774.15
#2023-10-25|1772.02
#2023-10-26|1754.08
#2023-10-27|1770.32
#2023-10-30|1767.02
#2023-10-31|1761.01
#2023-11-01|1757.04
#2023-11-02|1775.83
#2023-11-03|1794.13
#2023-11-06|1812.91
#2023-11-07|1802.51
#2023-11-08|1798.34
#2023-11-09|1798.21
#2023-11-10|1788.96
#2023-11-13|1793.30
#2023-11-14|1797.00
#2023-11-15|1832.56
#2023-11-16|1829.84
#2023-11-17|1816.89
#2023-11-20|1824.52
#2023-11-21|1830.24
#2023-11-22|1824.67
#2023-11-23|1832.78
#2023-11-24|1829.21
#2023-11-27|1829.13
#2023-11-28|1831.21
#2023-11-29|1839.35
#2023-11-30|1839.06
#2023-12-01|1837.37
#2023-12-04|1869.70
#2023-12-05|1871.59
#2023-12-06|1872.00
#2023-12-07|1868.21
#2023-12-08|1877.60
#2023-12-11|1872.18
#2023-12-12|1876.43
#2023-12-13|1868.83
#2023-12-14|1900.30
#2023-12-15|1917.50
#2023-12-18|1908.10
#2023-12-19|1904.56
#2023-12-20|1894.73
#2023-12-21|1905.18
#2023-12-22|1902.70
#2023-12-25|1903.31
#2023-12-26|1910.22
#2023-12-27|1927.17
#2023-12-28|1947.53
#2023-12-29|1946.81
#2024-01-01|1945.35
#2024-01-02|1927.99
#2024-01-03|1918.56
#2024-01-04|1935.11
#2024-01-05|1937.29
#2024-01-08|1918.33
#2024-01-09|1915.47
#2024-01-10|1911.74
#2024-01-11|1917.02
#2024-01-12|1922.07
#2024-01-15|1930.32
#2024-01-16|1916.07
#2024-01-17|1851.90
#2024-01-18|1845.39
#2024-01-19|1848.98
#2024-01-22|1841.11
#2024-01-23|1836.65
#2024-01-24|1851.06
#2024-01-25|1851.27
#2024-01-26|1851.32
#2024-01-29|1872.84
#2024-01-30|1864.98
#2024-01-31|1873.76
#2024-02-01|1877.87
#2024-02-02|1877.47
#2024-02-05|1866.81
#2024-02-06|1882.11
#2024-02-07|1885.73
#2024-02-08|1863.62
#2024-02-09|1868.98
#2024-02-12|1861.73
#2024-02-13|1871.29
#2024-02-14|1880.97
#2024-02-15|1892.39
#2024-02-16|1902.29
#2024-02-19|1904.20
#2024-02-20|1927.10
#2024-02-21|1935.00
#2024-02-22|1939.65
#2024-02-23|1933.93
#2024-02-26|1924.05
#2024-02-27|1927.77
#2024-02-28|1913.45
#2024-02-29|1915.51
#2024-03-01|1933.00
#2024-03-04|1934.87
#2024-03-05|1931.98
#2024-03-06|1948.66
#2024-03-07|1951.61
#2024-03-08|1962.78
#2024-03-11|1955.28
#2024-03-12|1965.49
#2024-03-13|1960.27
#2024-03-14|1965.04
#2024-03-15|1950.42
#2024-03-18|1946.43
#2024-03-19|1937.32
#2024-03-20|1930.56
#2024-03-21|1953.48
#2024-03-22|1945.60
#2024-03-25|1946.77
#2024-03-26|1951.46
#2024-03-27|1949.79
#2024-03-28|1947.19
#2024-03-29|1950.17
#2024-04-01|1951.54
#2024-04-02|1954.99
#2024-04-03|1941.26
#2024-04-04|1956.41
#2024-04-05|1962.99
#2024-04-08|1972.17
#2024-04-09|1980.08
#2024-04-10|1989.89
#2024-04-11|1986.01
#2024-04-12|1965.78
#2024-04-15|1950.98
#2024-04-16|1923.49
#2024-04-17|1928.95
#2024-04-18|1935.91
#2024-04-19|1937.53
#2024-04-22|1951.24
#2024-04-23|1960.72
#2024-04-24|1970.91
#2024-04-25|1975.24
#2024-04-26|1963.47
#2024-04-29|2006.88
#2024-04-30|2003.52
#2024-05-01|2003.37
#2024-05-02|1995.27
#2024-05-03|2000.99
#2024-05-06|2014.52
#2024-05-07|2003.15
#2024-05-08|1992.14
#2024-05-09|1983.59
#2024-05-10|2018.00
#2024-05-13|2024.81
#2024-05-14|2016.19
#2024-05-15|2019.05
#2024-05-16|2061.23
#2024-05-17|2068.35
#2024-05-20|2071.01
#2024-05-21|2057.23
#2024-05-22|2055.97
#2024-05-23|2067.09
#2024-05-24|2065.05
#2024-05-27|2067.96
#2024-05-28|2063.98
#2024-05-29|2023.66
#2024-05-30|2011.53
#2024-05-31|2014.80
#2024-06-03|2064.74
#2024-06-04|1993.78
#2024-06-05|2028.66
#2024-06-06|2037.90
#2024-06-07|2053.96
#2024-06-10|2050.77
#2024-06-11|2031.52
#2024-06-12|2028.84
#2024-06-13|2030.09
#2024-06-14|2031.05
#2024-06-17|2031.96
#2024-06-18|2049.03
#2024-06-19|2084.60
#2024-06-20|2094.92
#2024-06-21|2089.12
#2024-06-24|2097.27
#2024-06-25|2117.70
#2024-06-26|2113.71
#2024-06-27|2114.24
#2024-06-28|2117.85
#2024-07-01|2125.34
#2024-07-02|2126.50
#2024-07-03|2148.20
#2024-07-04|2163.36
#2024-07-05|2139.57
#2024-07-08|2135.59
#2024-07-09|2138.68
#2024-07-10|2135.56
#2024-07-11|2145.65
#2024-07-12|2163.92
#2024-07-15|2156.98
#2024-07-16|2141.88
#2024-07-17|2139.81
#2024-07-18|2151.82
#2024-07-19|2128.44
#2024-07-22|2132.10
#2024-07-23|2129.97
#2024-07-24|2121.66
#2024-07-25|2108.82
#2024-07-26|2107.53
#2024-07-29|2114.27
#2024-07-30|2107.57
#2024-07-31|2118.73
#2024-08-01|2128.49
#2024-08-02|2119.31
#2024-08-05|2058.54
#2024-08-06|2055.57
#2024-08-07|2078.46
#2024-08-08|2086.60
#2024-08-09|2105.71
#2024-08-12|2119.96
#2024-08-13|2106.56
#2024-08-14|2114.41
#2024-08-15|2116.95
#2024-08-16|2145.85
#2024-08-19|2163.95
#2024-08-20|2182.18
#2024-08-21|2170.80
#2024-08-22|2175.35
#2024-08-23|2181.72
#2024-08-26|2197.65
#2024-08-27|2201.62
#2024-08-28|2200.95
#2024-08-29|2180.67
#2024-08-30|2176.95
#2024-09-02|2168.30
#2024-09-03|2160.58
#2024-09-04|2152.11
#2024-09-05|2156.20
#2024-09-06|2153.66
#2024-09-09|2153.51
#2024-09-10|2163.53
#2024-09-11|2149.74
#2024-09-12|2168.42
#2024-09-13|2184.14
#2024-09-16|2194.59
#2024-09-17|2211.68
#2024-09-18|2224.31
#2024-09-19|2237.86
#2024-09-20|2263.09
#2024-09-23|2282.56
#2024-09-24|2307.10
#2024-09-25|2321.19
#2024-09-26|2333.85
#2024-09-27|2304.54
#2024-09-30|2271.57
#2024-10-01|2272.00
#2024-10-02|2295.24
#2024-10-03|2264.32
#2024-10-04|2257.44
#2024-10-07|2238.85
#2024-10-08|2214.04
#2024-10-09|2201.15
#2024-10-10|2230.57
#2024-10-11|2223.01
#2024-10-14|2252.97
#2024-10-15|2249.23
#2024-10-16|2253.27
#2024-10-17|2240.78
#2024-10-18|2275.04
#2024-10-21|2264.44
#2024-10-22|2250.33
#2024-10-23|2250.38
#2024-10-24|2253.56
#2024-10-25|2243.18
#2024-10-28|2241.69
#2024-10-29|2254.34
#2024-10-30|2233.92
#2024-10-31|2227.80
#2024-11-01|2237.83
#2024-11-04|2229.80
#2024-11-05|2263.76
#2024-11-06|2240.16
#2024-11-07|2242.11
#2024-11-08|2235.10
#2024-11-11|2223.67
#2024-11-12|2193.82
#2024-11-13|2174.17
#2024-11-14|2162.76
#2024-11-15|2169.63
#2024-11-18|2185.92
#2024-11-19|2193.82
#2024-11-20|2192.56
#2024-11-21|2180.10
#2024-11-22|2186.63
#2024-11-25|2216.98
#2024-11-26|2208.47
#2024-11-27|2217.45
#2024-11-28|2201.88
#2024-11-29|2203.34
#2024-12-02|2204.43
#2024-12-03|2237.42
#2024-12-04|2254.80
#2024-12-05|2260.00
#2024-12-06|2267.47
#2024-12-09|2282.77
#2024-12-10|2280.98
#2024-12-11|2273.05
#2024-12-12|2273.86
#2024-12-13|2267.86
#2024-12-16|2272.40
#2024-12-17|2246.80
#2024-12-18|2233.90
#2024-12-19|2206.30
#2024-12-20|2188.57
#2024-12-23|2227.46
#2024-12-24|2235.55
#2024-12-25|2235.21
#2024-12-26|2234.55
#2024-12-27|2234.03
#2024-12-30|2224.47
#2024-12-31|2222.47
#2025-01-01|2225.89
#2025-01-02|2215.18
#2025-01-03|2200.18
#2025-01-06|2183.94
#2025-01-07|2189.02
#2025-01-08|2180.06
#2025-01-09|2165.82
#2025-01-10|2146.00
#2025-01-13|2118.44
#2025-01-14|2134.18
#2025-01-15|2151.40
#2025-01-16|2167.92
#2025-01-17|2147.08
#2025-01-20|2167.12
#2025-01-21|2162.94
#2025-01-22|2168.38
#2025-01-23|2175.54
#2025-01-24|2184.07
#2025-01-27|2190.04
#2025-01-28|2196.88
#2025-01-29|2202.41
#2025-01-30|2201.97
#2025-01-31|2204.91
#2025-02-03|2182.36
#2025-02-04|2216.72
#2025-02-05|2212.23
#2025-02-06|2210.17
#2025-02-07|2207.13
#2025-02-10|2203.24
#2025-02-11|2200.51
#2025-02-12|2221.72
#2025-02-13|2217.52
#2025-02-14|2224.12
#2025-02-17|2244.32
#2025-02-18|2249.31
#2025-02-19|2245.70
#2025-02-20|2238.58
#2025-02-21|2235.86
#2025-02-24|2227.10
#2025-02-25|2208.64
#2025-02-26|2225.00
#2025-02-27|2219.50
#2025-02-28|2195.40
#2025-03-03|2206.55
#2025-03-04|2208.81
#2025-03-05|2236.32
#2025-03-06|2240.42
#2025-03-07|2236.12
#2025-03-10|2220.91
#2025-03-11|2218.50
#2025-03-12|2226.47
#2025-03-13|2233.06
#2025-03-14|2243.75
#2025-03-17|2256.58
#2025-03-18|2282.42
#2025-03-19|2289.31
#2025-03-20|2288.86
#2025-03-21|2291.53
#2025-03-24|2322.87
#2025-03-25|2318.29
#2025-03-26|2315.27
#2025-03-27|2320.00
#2025-03-28|2316.92
#2025-03-31|2317.46
#2025-04-01|2299.49
#2025-04-02|2316.03
#2025-04-03|2310.56
#2025-04-04|2314.70
#2025-04-07|2182.37
#2025-04-08|2175.01
#2025-04-09|2150.72
#2025-04-10|2196.66
#2025-04-11|2241.32
#2025-04-14|2257.00
#2025-04-15|2295.13
#2025-04-16|2299.87
#2025-04-17|2335.45
#2025-04-18|2335.86
#2025-04-21|2353.94
#2025-04-22|2365.06
#2025-04-23|2364.28
#2025-04-24|2360.93
#2025-04-25|2354.09
#2025-04-28|2385.89
#2025-04-29|2383.20
#2025-04-30|2391.28
#2025-05-01|2391.09
#2025-05-02|2408.52
#2025-05-05|2419.61
#2025-05-06|2418.07
#2025-05-07|2428.08
#2025-05-08|2409.25
#2025-05-09|2404.21
#2025-05-12|2453.25
#2025-05-13|2446.13
#2025-05-14|2464.75
#2025-05-15|2478.43
#2025-05-16|2483.38
#2025-05-19|2479.97
#2025-05-20|2471.04
#2025-05-21|2485.35
#2025-05-22|2474.77
#2025-05-23|2505.89
#2025-05-26|2506.35
#2025-05-27|2487.55
#2025-05-28|2487.08
#2025-05-29|2484.58
#2025-05-30|2483.19
#2025-06-02|2471.13
#2025-06-03|2481.16
#2025-06-04|2478.95
#2025-06-05|2491.32
#2025-06-06|2508.64
#2025-06-09|2522.89
#2025-06-10|2528.91
#2025-06-11|2538.53
#2025-06-12|2533.34
#2025-06-13|2511.53
#2025-06-16|2529.63
#2025-06-17|2518.36
#2025-06-18|2511.86
#2025-06-19|2484.58
#2025-06-20|2515.66
#2025-06-23|2507.80
#2025-06-24|2553.68
#2025-06-25|2566.63
#2025-06-26|2596.20
#2025-06-27|2602.22
#2025-06-30|2572.33
#2025-07-01|2580.84
#2025-07-02|2586.74
#2025-07-03|2588.62
#2025-07-04|2594.66
#2025-07-07|2588.11
#2025-07-08|2596.95
#2025-07-09|2589.31
#2025-07-10|2608.87
#2025-07-11|2599.26
#2025-07-14|2597.62
#2025-07-15|2601.42
#2025-07-16|2598.78
#2025-07-17|2584.21
#2025-07-18|2581.75
#2025-07-21|2587.80
#2025-07-22|2580.51
#2025-07-23|2604.23
#2025-07-24|2602.60
#2025-07-25|2577.37
#2025-07-28|2568.36
#2025-07-29|2553.60
#2025-07-30|2542.34
#2025-07-31|2518.55
#2025-08-01|2507.97
#2025-08-04|2521.30
#2025-08-05|2526.71
#2025-08-06|2523.31
#2025-08-07|2537.32
#2025-08-08|2522.43
#2025-08-11|2532.23
#2025-08-12|2534.18
#2025-08-13|2555.32
#2025-08-14|2557.81
#2025-08-15|2538.25
#2025-08-18|2542.68
#2025-08-19|2543.79
#2025-08-20|2540.49
#2025-08-21|2538.31
#2025-08-22|2516.32
#2025-08-25|2521.38
#2025-08-26|2483.38
#2025-08-27|2475.72
#2025-08-28|2467.67
#2025-08-29|2446.06
#2025-09-01|2453.53
#2025-09-02|2459.67
#2025-09-03|2463.72
#2025-09-04|2467.19
#2025-09-05|2473.80
#2025-09-08|2469.82
#2025-09-09|2481.77
#2025-09-10|2507.37
#2025-09-11|2506.03
#2025-09-12|2519.52
#2025-09-15|2511.48
#2025-09-16|2517.68
#2025-09-17|2529.97
#2025-09-18|2518.60
#2025-09-19|2507.29
#2025-09-22|2488.46
#2025-09-23|2485.66
#2025-09-24|2476.38
#2025-09-25|2453.80
#2025-09-26|2446.81
#2025-09-29|2455.69
#2025-09-30|2460.25
#2025-10-01|2476.78
#2025-10-02|2473.87
#2025-10-03|2472.02
#2025-10-06|2473.96
#2025-10-07|2478.03
#2025-10-08|2469.32
#2025-10-09|2479.28
#2025-10-10|2486.10
#2025-10-13|2476.69
#2025-10-14|2483.47
#2025-10-15|2507.66
#2025-10-16|2536.25
#2025-10-17|2537.67
#2025-10-20|2557.08
#2025-10-21|2571.11
#2025-10-22|2567.10
#2025-10-23|2578.54
#2025-10-24|2573.69
#2025-10-27|2574.30
#2025-10-28|2571.76
#2025-10-29|2581.88
#2025-10-30|2561.97
#2025-10-31|2540.79
#2025-11-03|2566.14
#2025-11-04|2570.01
#2025-11-05|2569.85
#2025-11-06|2570.32
#2025-11-07|2572.44
#2025-11-10|2583.64
#2025-11-11|2595.61
#2025-11-12|2602.60
#2025-11-13|2602.54
#2025-11-14|2596.22
#2025-11-17|2603.08
#2025-11-18|2586.47
#2025-11-19|2594.43
#2025-11-20|2611.15
#2025-11-21|2575.66
#2025-11-24|2594.91
#2025-11-25|2590.25
#2025-11-26|2608.70
#2025-11-27|2610.10
#2025-11-28|2595.76
#2025-12-01|2596.52
#2025-12-02|2590.21
#2025-12-03|2580.23
#2025-12-04|2590.12
#2025-12-05|2605.57
#2025-12-08|2579.43
#2025-12-09|2575.09
#2025-12-10|2562.17
#2025-12-11|2568.09
#2025-12-12|2580.23
#2025-12-15|2576.76
#2025-12-16|2550.05
#2025-12-17|2565.39
#2025-12-18|2578.90
#2025-12-19|2597.22
#2025-12-22|2602.97
#2025-12-23|2606.54
#2025-12-24|2601.69
#2025-12-25|2602.02
#2025-12-26|2597.36
#2025-12-29|2596.97
#2025-12-30|2610.94
#2025-12-31|2611.61
#2026-01-01|2612.68
#2026-01-02|2627.52
#2026-01-05|2612.07
#2026-01-06|2616.85
#2026-01-07|2605.82
#2026-01-08|2593.70
#2026-01-09|2582.23
#2026-01-12|2593.69
#2026-01-13|2604.67
#2026-01-14|2595.01
#2026-01-15|2609.57
#2026-01-16|2607.85
#2026-01-19|2601.55
#2026-01-20|2588.18
#2026-01-21|2551.95
#2026-01-22|2559.22
#2026-01-23|2546.26
#2026-01-26|2560.15
#2026-01-27|2589.27
#2026-01-28|2605.75
#2026-01-29|2619.87
#2026-01-30|2594.11
#2026-02-02|2575.66
#2026-02-03|2623.62
#2026-02-04|2637.91
#2026-02-05|2639.79
#2026-02-06|2637.52
#2026-02-09|2657.36
#2026-02-10|2667.32
#2026-02-11|2673.65
#2026-02-12|2671.83
#2026-02-13|2643.64
#2026-02-16|2659.27
#2026-02-17|2663.32
#2026-02-18|2670.84
#2026-02-19|2654.73
#2026-02-20|2661.39
#2026-02-23|2701.46
#2026-02-24|2682.16
#2026-02-25|2682.92
#2026-02-26|2687.26
#2026-02-27|2664.73
#2026-03-02|2609.56
#2026-03-03|2618.34
#2026-03-04|2551.23
#2026-03-05|2577.71
#2026-03-06|2548.11
#2026-03-09|2488.75
#2026-03-10|2524.65
#2026-03-11|2499.86
#2026-03-12|2490.80
#2026-03-13|2457.77
#2026-03-16|2479.56
#2026-03-17|2502.93
#2026-03-18|2510.23
#2026-03-19|2456.64
#2026-03-20|2441.39
#2026-03-23|2371.91
#2026-03-24|2417.87
#2026-03-25|2460.52
#2026-03-26|2453.52
#2026-03-27|2415.25
#2026-03-30|2376.33
#2026-03-31|2383.66
#2026-04-01|2421.36
#2026-04-02|2446.60
#2026-04-03|2443.74
#2026-04-06|2462.42
#2026-04-07|2469.18