Table Data - Nasdaq Emerging Markets: Asia Financial Services Index
| Title | Nasdaq Emerging Markets: Asia Financial Services Index |
|---|---|
| Series ID | NASDAQNQEMASIA3020 |
| 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: NQEMASIA3020 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 645.83 |
| 2001-04-02 | 626.89 |
| 2001-04-03 | 616.17 |
| 2001-04-04 | 605.31 |
| 2001-04-05 | 606.91 |
| 2001-04-06 | 611.15 |
| 2001-04-09 | 597.97 |
| 2001-04-10 | 592.13 |
| 2001-04-11 | 604.61 |
| 2001-04-12 | 602.53 |
| 2001-04-13 | . |
| 2001-04-16 | 594.88 |
| 2001-04-17 | 596.61 |
| 2001-04-18 | 608.60 |
| 2001-04-19 | 625.33 |
| 2001-04-20 | 617.35 |
| 2001-04-23 | 621.47 |
| 2001-04-24 | 617.70 |
| 2001-04-25 | 614.79 |
| 2001-04-26 | 611.73 |
| 2001-04-27 | 599.65 |
| 2001-04-30 | 599.31 |
| 2001-05-01 | 599.63 |
| 2001-05-02 | 590.17 |
| 2001-05-03 | 602.37 |
| 2001-05-04 | 602.24 |
| 2001-05-07 | 611.96 |
| 2001-05-08 | 607.28 |
| 2001-05-09 | 613.48 |
| 2001-05-10 | 607.15 |
| 2001-05-11 | 621.57 |
| 2001-05-14 | 611.12 |
| 2001-05-15 | 608.78 |
| 2001-05-16 | 603.52 |
| 2001-05-17 | 613.76 |
| 2001-05-18 | 600.03 |
| 2001-05-21 | 585.78 |
| 2001-05-22 | 586.56 |
| 2001-05-23 | 606.23 |
| 2001-05-24 | 605.76 |
| 2001-05-25 | 592.48 |
| 2001-05-28 | . |
| 2001-05-29 | 574.10 |
| 2001-05-30 | 569.84 |
| 2001-05-31 | 570.76 |
| 2001-06-01 | 569.57 |
| 2001-06-04 | 571.16 |
| 2001-06-05 | 577.72 |
| 2001-06-06 | 591.86 |
| 2001-06-07 | 578.88 |
| 2001-06-08 | 585.88 |
| 2001-06-11 | 586.57 |
| 2001-06-12 | 591.10 |
| 2001-06-13 | 589.65 |
| 2001-06-14 | 577.91 |
| 2001-06-15 | 583.10 |
| 2001-06-18 | 572.91 |
| 2001-06-19 | 575.83 |
| 2001-06-20 | 575.64 |
| 2001-06-21 | 571.49 |
| 2001-06-22 | 565.93 |
| 2001-06-25 | 566.28 |
| 2001-06-26 | 563.01 |
| 2001-06-27 | 563.94 |
| 2001-06-28 | 560.05 |
| 2001-06-29 | 569.73 |
| 2001-07-02 | 563.12 |
| 2001-07-03 | 560.46 |
| 2001-07-04 | . |
| 2001-07-05 | 543.01 |
| 2001-07-06 | 543.42 |
| 2001-07-09 | 533.35 |
| 2001-07-10 | 524.52 |
| 2001-07-11 | 506.40 |
| 2001-07-12 | 510.67 |
| 2001-07-13 | 490.27 |
| 2001-07-16 | 470.02 |
| 2001-07-17 | 471.87 |
| 2001-07-18 | 456.48 |
| 2001-07-19 | 458.39 |
| 2001-07-20 | 465.00 |
| 2001-07-23 | 459.46 |
| 2001-07-24 | 450.44 |
| 2001-07-25 | 455.91 |
| 2001-07-26 | 472.48 |
| 2001-07-27 | 470.92 |
| 2001-07-30 | 468.90 |
| 2001-07-31 | 465.49 |
| 2001-08-01 | 468.13 |
| 2001-08-02 | 479.36 |
| 2001-08-03 | 491.55 |
| 2001-08-06 | 483.67 |
| 2001-08-07 | 481.12 |
| 2001-08-08 | 497.62 |
| 2001-08-09 | 487.89 |
| 2001-08-10 | 493.84 |
| 2001-08-13 | 508.40 |
| 2001-08-14 | 515.55 |
| 2001-08-15 | 518.98 |
| 2001-08-16 | 533.09 |
| 2001-08-17 | 525.71 |
| 2001-08-20 | 515.54 |
| 2001-08-21 | 516.61 |
| 2001-08-22 | 520.77 |
| 2001-08-23 | 517.46 |
| 2001-08-24 | 508.41 |
| 2001-08-27 | 519.41 |
| 2001-08-28 | 519.94 |
| 2001-08-29 | 538.99 |
| 2001-08-30 | 545.33 |
| 2001-08-31 | 547.90 |
| 2001-09-03 | . |
| 2001-09-04 | 531.96 |
| 2001-09-05 | 529.23 |
| 2001-09-06 | 530.55 |
| 2001-09-07 | 523.75 |
| 2001-09-10 | 521.68 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 460.55 |
| 2001-09-18 | 466.56 |
| 2001-09-19 | 480.00 |
| 2001-09-20 | 469.63 |
| 2001-09-21 | 457.57 |
| 2001-09-24 | 453.81 |
| 2001-09-25 | 451.35 |
| 2001-09-26 | 459.79 |
| 2001-09-27 | 455.27 |
| 2001-09-28 | 470.60 |
| 2001-10-01 | 470.89 |
| 2001-10-02 | 464.59 |
| 2001-10-03 | 468.92 |
| 2001-10-04 | 489.56 |
| 2001-10-05 | 493.50 |
| 2001-10-08 | 486.09 |
| 2001-10-09 | 492.49 |
| 2001-10-10 | 490.26 |
| 2001-10-11 | 504.43 |
| 2001-10-12 | 492.51 |
| 2001-10-15 | 484.93 |
| 2001-10-16 | 491.38 |
| 2001-10-17 | 490.67 |
| 2001-10-18 | 487.50 |
| 2001-10-19 | 493.81 |
| 2001-10-22 | 503.99 |
| 2001-10-23 | 501.65 |
| 2001-10-24 | 510.87 |
| 2001-10-25 | 511.29 |
| 2001-10-26 | 516.85 |
| 2001-10-29 | 518.32 |
| 2001-10-30 | 504.78 |
| 2001-10-31 | 505.10 |
| 2001-11-01 | 506.99 |
| 2001-11-02 | 509.71 |
| 2001-11-05 | 510.84 |
| 2001-11-06 | 510.99 |
| 2001-11-07 | 511.13 |
| 2001-11-08 | 508.42 |
| 2001-11-09 | 504.76 |
| 2001-11-12 | 502.83 |
| 2001-11-13 | 499.71 |
| 2001-11-14 | 510.34 |
| 2001-11-15 | 517.31 |
| 2001-11-16 | 522.99 |
| 2001-11-19 | 523.88 |
| 2001-11-20 | 537.31 |
| 2001-11-21 | 535.84 |
| 2001-11-22 | . |
| 2001-11-23 | 552.12 |
| 2001-11-26 | 570.46 |
| 2001-11-27 | 560.07 |
| 2001-11-28 | 537.34 |
| 2001-11-29 | 549.48 |
| 2001-11-30 | 541.99 |
| 2001-12-03 | 559.22 |
| 2001-12-04 | 571.93 |
| 2001-12-05 | 586.28 |
| 2001-12-06 | 617.85 |
| 2001-12-07 | 643.27 |
| 2001-12-10 | 645.74 |
| 2001-12-11 | 625.57 |
| 2001-12-12 | 645.44 |
| 2001-12-13 | 640.96 |
| 2001-12-14 | 648.24 |
| 2001-12-17 | 659.93 |
| 2001-12-18 | 645.56 |
| 2001-12-19 | 630.82 |
| 2001-12-20 | 630.57 |
| 2001-12-21 | 611.95 |
| 2001-12-24 | 608.80 |
| 2001-12-25 | . |
| 2001-12-26 | 614.56 |
| 2001-12-27 | 622.40 |
| 2001-12-28 | 615.56 |
| 2001-12-31 | 623.24 |
| 2002-01-01 | . |
| 2002-01-02 | 624.68 |
| 2002-01-03 | 626.49 |
| 2002-01-04 | 630.99 |
| 2002-01-07 | 646.87 |
| 2002-01-08 | 634.04 |
| 2002-01-09 | 632.05 |
| 2002-01-10 | 630.70 |
| 2002-01-11 | 620.73 |
| 2002-01-14 | 614.16 |
| 2002-01-15 | 602.52 |
| 2002-01-16 | 600.68 |
| 2002-01-17 | 603.76 |
| 2002-01-18 | 605.42 |
| 2002-01-21 | . |
| 2002-01-22 | 609.72 |
| 2002-01-23 | 611.37 |
| 2002-01-24 | 616.07 |
| 2002-01-25 | 634.78 |
| 2002-01-28 | 643.55 |
| 2002-01-29 | 632.36 |
| 2002-01-30 | 618.43 |
| 2002-01-31 | 625.99 |
| 2002-02-01 | 623.84 |
| 2002-02-04 | 616.37 |
| 2002-02-05 | 614.59 |
| 2002-02-06 | 620.02 |
| 2002-02-07 | 617.35 |
| 2002-02-08 | 620.10 |
| 2002-02-11 | 620.28 |
| 2002-02-12 | 621.48 |
| 2002-02-13 | 621.78 |
| 2002-02-14 | 629.43 |
| 2002-02-15 | 629.10 |
| 2002-02-18 | . |
| 2002-02-19 | 623.42 |
| 2002-02-20 | 611.71 |
| 2002-02-21 | 604.70 |
| 2002-02-22 | 607.34 |
| 2002-02-25 | 598.28 |
| 2002-02-26 | 598.11 |
| 2002-02-27 | 610.99 |
| 2002-02-28 | 615.48 |
| 2002-03-01 | 611.23 |
| 2002-03-04 | 626.94 |
| 2002-03-05 | 621.98 |
| 2002-03-06 | 628.01 |
| 2002-03-07 | 633.58 |
| 2002-03-08 | 628.79 |
| 2002-03-11 | 640.27 |
| 2002-03-12 | 644.29 |
| 2002-03-13 | 635.43 |
| 2002-03-14 | 633.72 |
| 2002-03-15 | 635.27 |
| 2002-03-18 | 634.19 |
| 2002-03-19 | 630.68 |
| 2002-03-20 | 636.52 |
| 2002-03-21 | 632.89 |
| 2002-03-22 | 642.15 |
| 2002-03-25 | 649.26 |
| 2002-03-26 | 642.39 |
| 2002-03-27 | 651.17 |
| 2002-03-28 | 650.77 |
| 2002-03-29 | . |
| 2002-04-01 | 634.66 |
| 2002-04-02 | 638.95 |
| 2002-04-03 | 650.59 |
| 2002-04-04 | 659.67 |
| 2002-04-05 | 660.62 |
| 2002-04-08 | 675.46 |
| 2002-04-09 | 651.25 |
| 2002-04-10 | 649.61 |
| 2002-04-11 | 652.89 |
| 2002-04-12 | 652.16 |
| 2002-04-15 | 654.27 |
| 2002-04-16 | 666.93 |
| 2002-04-17 | 690.36 |
| 2002-04-18 | 696.56 |
| 2002-04-19 | 720.11 |
| 2002-04-22 | 716.67 |
| 2002-04-23 | 702.29 |
| 2002-04-24 | 698.76 |
| 2002-04-25 | 681.49 |
| 2002-04-26 | 682.41 |
| 2002-04-29 | 676.05 |
| 2002-04-30 | 663.23 |
| 2002-05-01 | 663.22 |
| 2002-05-02 | 663.82 |
| 2002-05-03 | 672.89 |
| 2002-05-06 | 651.41 |
| 2002-05-07 | 644.96 |
| 2002-05-08 | 655.26 |
| 2002-05-09 | 657.41 |
| 2002-05-10 | 656.68 |
| 2002-05-13 | 655.61 |
| 2002-05-14 | 653.17 |
| 2002-05-15 | 659.60 |
| 2002-05-16 | 654.72 |
| 2002-05-17 | 665.03 |
| 2002-05-20 | 644.69 |
| 2002-05-21 | 631.51 |
| 2002-05-22 | 638.42 |
| 2002-05-23 | 634.36 |
| 2002-05-24 | 648.44 |
| 2002-05-27 | . |
| 2002-05-28 | 648.86 |
| 2002-05-29 | 646.41 |
| 2002-05-30 | 664.11 |
| 2002-05-31 | 656.03 |
| 2002-06-03 | 647.45 |
| 2002-06-04 | 643.88 |
| 2002-06-05 | 647.23 |
| 2002-06-06 | 649.88 |
| 2002-06-07 | 644.06 |
| 2002-06-10 | 646.55 |
| 2002-06-11 | 648.57 |
| 2002-06-12 | 651.73 |
| 2002-06-13 | 669.20 |
| 2002-06-14 | 673.39 |
| 2002-06-17 | 672.75 |
| 2002-06-18 | 663.48 |
| 2002-06-19 | 650.84 |
| 2002-06-20 | 660.09 |
| 2002-06-21 | 661.71 |
| 2002-06-24 | 663.05 |
| 2002-06-25 | 648.28 |
| 2002-06-26 | 627.05 |
| 2002-06-27 | 624.30 |
| 2002-06-28 | 637.88 |
| 2002-07-01 | 615.59 |
| 2002-07-02 | 624.37 |
| 2002-07-03 | 626.97 |
| 2002-07-04 | . |
| 2002-07-05 | 632.10 |
| 2002-07-08 | 637.54 |
| 2002-07-09 | 638.60 |
| 2002-07-10 | 635.03 |
| 2002-07-11 | 626.33 |
| 2002-07-12 | 639.34 |
| 2002-07-15 | 637.45 |
| 2002-07-16 | 634.61 |
| 2002-07-17 | 635.12 |
| 2002-07-18 | 632.15 |
| 2002-07-19 | 624.55 |
| 2002-07-22 | 603.26 |
| 2002-07-23 | 610.29 |
| 2002-07-24 | 594.64 |
| 2002-07-25 | 598.23 |
| 2002-07-26 | 586.87 |
| 2002-07-29 | 587.24 |
| 2002-07-30 | 606.39 |
| 2002-07-31 | 602.68 |
| 2002-08-01 | 607.79 |
| 2002-08-02 | 607.50 |
| 2002-08-05 | 578.36 |
| 2002-08-06 | 573.95 |
| 2002-08-07 | 583.31 |
| 2002-08-08 | 581.38 |
| 2002-08-09 | 602.13 |
| 2002-08-12 | 612.05 |
| 2002-08-13 | 600.86 |
| 2002-08-14 | 599.88 |
| 2002-08-15 | 599.35 |
| 2002-08-16 | 590.31 |
| 2002-08-19 | 585.72 |
| 2002-08-20 | 587.38 |
| 2002-08-21 | 587.95 |
| 2002-08-22 | 592.39 |
| 2002-08-23 | 585.56 |
| 2002-08-26 | 579.52 |
| 2002-08-27 | 578.48 |
| 2002-08-28 | 575.89 |
| 2002-08-29 | 575.76 |
| 2002-08-30 | 576.67 |
| 2002-09-02 | . |
| 2002-09-03 | 561.59 |
| 2002-09-04 | 550.83 |
| 2002-09-05 | 548.50 |
| 2002-09-06 | 543.43 |
| 2002-09-09 | 540.49 |
| 2002-09-10 | 548.68 |
| 2002-09-11 | 547.70 |
| 2002-09-12 | 549.56 |
| 2002-09-13 | 542.90 |
| 2002-09-16 | 528.26 |
| 2002-09-17 | 544.00 |
| 2002-09-18 | 532.39 |
| 2002-09-19 | 533.43 |
| 2002-09-20 | 529.34 |
| 2002-09-23 | 522.02 |
| 2002-09-24 | 521.16 |
| 2002-09-25 | 504.67 |
| 2002-09-26 | 506.54 |
| 2002-09-27 | 504.25 |
| 2002-09-30 | 494.61 |
| 2002-10-01 | 495.39 |
| 2002-10-02 | 498.31 |
| 2002-10-03 | 494.01 |
| 2002-10-04 | 497.43 |
| 2002-10-07 | 484.49 |
| 2002-10-08 | 486.79 |
| 2002-10-09 | 482.82 |
| 2002-10-10 | 478.52 |
| 2002-10-11 | 469.34 |
| 2002-10-14 | 472.41 |
| 2002-10-15 | 490.24 |
| 2002-10-16 | 495.09 |
| 2002-10-17 | 506.45 |
| 2002-10-18 | 521.39 |
| 2002-10-21 | 517.03 |
| 2002-10-22 | 515.12 |
| 2002-10-23 | 537.35 |
| 2002-10-24 | 536.97 |
| 2002-10-25 | 535.33 |
| 2002-10-28 | 543.75 |
| 2002-10-29 | 536.92 |
| 2002-10-30 | 527.15 |
| 2002-10-31 | 528.95 |
| 2002-11-01 | 520.54 |
| 2002-11-04 | 537.56 |
| 2002-11-05 | 532.97 |
| 2002-11-06 | 539.93 |
| 2002-11-07 | 543.53 |
| 2002-11-08 | 552.32 |
| 2002-11-11 | 540.43 |
| 2002-11-12 | 539.34 |
| 2002-11-13 | 537.32 |
| 2002-11-14 | 538.85 |
| 2002-11-15 | 560.77 |
| 2002-11-18 | 555.95 |
| 2002-11-19 | 542.96 |
| 2002-11-20 | 542.54 |
| 2002-11-21 | 537.85 |
| 2002-11-22 | 548.60 |
| 2002-11-25 | 542.56 |
| 2002-11-26 | 541.41 |
| 2002-11-27 | 537.96 |
| 2002-11-28 | . |
| 2002-11-29 | 529.77 |
| 2002-12-02 | 521.21 |
| 2002-12-03 | 528.93 |
| 2002-12-04 | 519.77 |
| 2002-12-05 | 523.79 |
| 2002-12-06 | 523.69 |
| 2002-12-09 | 530.98 |
| 2002-12-10 | 531.85 |
| 2002-12-11 | 534.05 |
| 2002-12-12 | 542.40 |
| 2002-12-13 | 533.63 |
| 2002-12-16 | 535.65 |
| 2002-12-17 | 528.62 |
| 2002-12-18 | 530.25 |
| 2002-12-19 | 537.60 |
| 2002-12-20 | 548.55 |
| 2002-12-23 | 549.47 |
| 2002-12-24 | 542.95 |
| 2002-12-25 | . |
| 2002-12-26 | 539.58 |
| 2002-12-27 | 544.72 |
| 2002-12-30 | 541.62 |
| 2002-12-31 | 541.67 |
| 2003-01-01 | . |
| 2003-01-02 | 557.85 |
| 2003-01-03 | 562.60 |
| 2003-01-06 | 568.61 |
| 2003-01-07 | 564.52 |
| 2003-01-08 | 573.13 |
| 2003-01-09 | 566.96 |
| 2003-01-10 | 572.60 |
| 2003-01-13 | 585.10 |
| 2003-01-14 | 584.45 |
| 2003-01-15 | 582.92 |
| 2003-01-16 | 589.61 |
| 2003-01-17 | 585.07 |
| 2003-01-20 | . |
| 2003-01-21 | 590.16 |
| 2003-01-22 | 600.14 |
| 2003-01-23 | 617.54 |
| 2003-01-24 | 620.33 |
| 2003-01-27 | 607.15 |
| 2003-01-28 | 616.64 |
| 2003-01-29 | 614.75 |
| 2003-01-30 | 615.14 |
| 2003-01-31 | 616.05 |
| 2003-02-03 | 617.33 |
| 2003-02-04 | 617.74 |
| 2003-02-05 | 617.80 |
| 2003-02-06 | 597.63 |
| 2003-02-07 | 577.18 |
| 2003-02-10 | 559.37 |
| 2003-02-11 | 556.58 |
| 2003-02-12 | 562.58 |
| 2003-02-13 | 545.29 |
| 2003-02-14 | 545.63 |
| 2003-02-17 | . |
| 2003-02-18 | 556.70 |
| 2003-02-19 | 549.72 |
| 2003-02-20 | 542.08 |
| 2003-02-21 | 543.36 |
| 2003-02-24 | 549.39 |
| 2003-02-25 | 531.48 |
| 2003-02-26 | 529.83 |
| 2003-02-27 | 530.67 |
| 2003-02-28 | 530.03 |
| 2003-03-03 | 538.74 |
| 2003-03-04 | 536.33 |
| 2003-03-05 | 529.47 |
| 2003-03-06 | 527.84 |
| 2003-03-07 | 524.28 |
| 2003-03-10 | 521.99 |
| 2003-03-11 | 507.02 |
| 2003-03-12 | 509.30 |
| 2003-03-13 | 510.32 |
| 2003-03-14 | 520.56 |
| 2003-03-17 | 500.10 |
| 2003-03-18 | 517.48 |
| 2003-03-19 | 513.72 |
| 2003-03-20 | 526.78 |
| 2003-03-21 | 529.04 |
| 2003-03-24 | 526.00 |
| 2003-03-25 | 516.16 |
| 2003-03-26 | 515.98 |
| 2003-03-27 | 517.99 |
| 2003-03-28 | 516.57 |
| 2003-03-31 | 502.28 |
| 2003-04-01 | 505.61 |
| 2003-04-02 | 501.12 |
| 2003-04-03 | 503.35 |
| 2003-04-04 | 523.52 |
| 2003-04-07 | 531.63 |
| 2003-04-08 | 531.05 |
| 2003-04-09 | 527.90 |
| 2003-04-10 | 528.92 |
| 2003-04-11 | 533.00 |
| 2003-04-14 | 528.09 |
| 2003-04-15 | 531.54 |
| 2003-04-16 | 545.42 |
| 2003-04-17 | 541.61 |
| 2003-04-18 | . |
| 2003-04-21 | 550.31 |
| 2003-04-22 | 536.30 |
| 2003-04-23 | 533.07 |
| 2003-04-24 | 509.56 |
| 2003-04-25 | 496.79 |
| 2003-04-28 | 494.99 |
| 2003-04-29 | 501.68 |
| 2003-04-30 | 492.45 |
| 2003-05-01 | 492.58 |
| 2003-05-02 | 504.01 |
| 2003-05-05 | 503.36 |
| 2003-05-06 | 505.49 |
| 2003-05-07 | 509.73 |
| 2003-05-08 | 502.71 |
| 2003-05-09 | 506.07 |
| 2003-05-12 | 508.10 |
| 2003-05-13 | 513.52 |
| 2003-05-14 | 513.20 |
| 2003-05-15 | 514.57 |
| 2003-05-16 | 507.56 |
| 2003-05-19 | 504.34 |
| 2003-05-20 | 502.09 |
| 2003-05-21 | 498.78 |
| 2003-05-22 | 500.60 |
| 2003-05-23 | 510.43 |
| 2003-05-26 | . |
| 2003-05-27 | 517.91 |
| 2003-05-28 | 522.78 |
| 2003-05-29 | 532.54 |
| 2003-05-30 | 523.97 |
| 2003-06-02 | 538.66 |
| 2003-06-03 | 539.80 |
| 2003-06-04 | 539.91 |
| 2003-06-05 | 544.52 |
| 2003-06-06 | 543.35 |
| 2003-06-09 | 550.76 |
| 2003-06-10 | 547.95 |
| 2003-06-11 | 548.19 |
| 2003-06-12 | 554.13 |
| 2003-06-13 | 556.90 |
| 2003-06-16 | 558.90 |
| 2003-06-17 | 576.28 |
| 2003-06-18 | 573.54 |
| 2003-06-19 | 573.94 |
| 2003-06-20 | 577.12 |
| 2003-06-23 | 567.79 |
| 2003-06-24 | 560.20 |
| 2003-06-25 | 564.27 |
| 2003-06-26 | 561.05 |
| 2003-06-27 | 558.06 |
| 2003-06-30 | 556.13 |
| 2003-07-01 | 567.30 |
| 2003-07-02 | 575.37 |
| 2003-07-03 | 584.84 |
| 2003-07-04 | . |
| 2003-07-07 | 605.18 |
| 2003-07-08 | 599.88 |
| 2003-07-09 | 602.17 |
| 2003-07-10 | 596.30 |
| 2003-07-11 | 575.89 |
| 2003-07-14 | 589.40 |
| 2003-07-15 | 583.19 |
| 2003-07-16 | 582.64 |
| 2003-07-17 | 570.96 |
| 2003-07-18 | 568.45 |
| 2003-07-21 | 560.98 |
| 2003-07-22 | 559.41 |
| 2003-07-23 | 555.74 |
| 2003-07-24 | 565.66 |
| 2003-07-25 | 564.86 |
| 2003-07-28 | 566.10 |
| 2003-07-29 | 554.77 |
| 2003-07-30 | 553.15 |
| 2003-07-31 | 549.51 |
| 2003-08-01 | 550.44 |
| 2003-08-04 | 549.12 |
| 2003-08-05 | 541.26 |
| 2003-08-06 | 538.72 |
| 2003-08-07 | 540.44 |
| 2003-08-08 | 540.80 |
| 2003-08-11 | 540.23 |
| 2003-08-12 | 543.44 |
| 2003-08-13 | 556.64 |
| 2003-08-14 | 560.15 |
| 2003-08-15 | 559.87 |
| 2003-08-18 | 573.45 |
| 2003-08-19 | 574.05 |
| 2003-08-20 | 576.84 |
| 2003-08-21 | 581.34 |
| 2003-08-22 | 594.45 |
| 2003-08-25 | 600.05 |
| 2003-08-26 | 592.18 |
| 2003-08-27 | 600.39 |
| 2003-08-28 | 595.74 |
| 2003-08-29 | 599.65 |
| 2003-09-01 | . |
| 2003-09-02 | 618.77 |
| 2003-09-03 | 613.21 |
| 2003-09-04 | 613.78 |
| 2003-09-05 | 610.18 |
| 2003-09-08 | 613.59 |
| 2003-09-09 | 605.30 |
| 2003-09-10 | 594.08 |
| 2003-09-11 | 594.41 |
| 2003-09-12 | 597.12 |
| 2003-09-15 | 595.39 |
| 2003-09-16 | 608.05 |
| 2003-09-17 | 605.44 |
| 2003-09-18 | 601.96 |
| 2003-09-19 | 610.06 |
| 2003-09-22 | 616.10 |
| 2003-09-23 | 618.38 |
| 2003-09-24 | 631.60 |
| 2003-09-25 | 633.24 |
| 2003-09-26 | 625.42 |
| 2003-09-29 | 624.40 |
| 2003-09-30 | 616.29 |
| 2003-10-01 | 614.08 |
| 2003-10-02 | 628.21 |
| 2003-10-03 | 633.55 |
| 2003-10-06 | 655.62 |
| 2003-10-07 | 661.91 |
| 2003-10-08 | 661.64 |
| 2003-10-09 | 668.47 |
| 2003-10-10 | 674.12 |
| 2003-10-13 | 693.91 |
| 2003-10-14 | 685.50 |
| 2003-10-15 | 674.98 |
| 2003-10-16 | 693.31 |
| 2003-10-17 | 702.31 |
| 2003-10-20 | 711.64 |
| 2003-10-21 | 710.28 |
| 2003-10-22 | 700.27 |
| 2003-10-23 | 689.90 |
| 2003-10-24 | 682.13 |
| 2003-10-27 | 685.40 |
| 2003-10-28 | 709.20 |
| 2003-10-29 | 709.70 |
| 2003-10-30 | 705.83 |
| 2003-10-31 | 704.64 |
| 2003-11-03 | 708.03 |
| 2003-11-04 | 704.70 |
| 2003-11-05 | 705.26 |
| 2003-11-06 | 676.58 |
| 2003-11-07 | 677.39 |
| 2003-11-10 | 678.92 |
| 2003-11-11 | 674.62 |
| 2003-11-12 | 668.12 |
| 2003-11-13 | 676.63 |
| 2003-11-14 | 683.21 |
| 2003-11-17 | 675.20 |
| 2003-11-18 | 674.61 |
| 2003-11-19 | 664.22 |
| 2003-11-20 | 665.65 |
| 2003-11-21 | 664.04 |
| 2003-11-24 | 665.42 |
| 2003-11-25 | 674.82 |
| 2003-11-26 | 674.06 |
| 2003-11-27 | . |
| 2003-11-28 | 667.97 |
| 2003-12-01 | 687.43 |
| 2003-12-02 | 687.60 |
| 2003-12-03 | 680.83 |
| 2003-12-04 | 685.92 |
| 2003-12-05 | 683.23 |
| 2003-12-08 | 683.13 |
| 2003-12-09 | 691.32 |
| 2003-12-10 | 690.83 |
| 2003-12-11 | 700.85 |
| 2003-12-12 | 701.40 |
| 2003-12-15 | 711.24 |
| 2003-12-16 | 705.50 |
| 2003-12-17 | 693.17 |
| 2003-12-18 | 696.72 |
| 2003-12-19 | 695.39 |
| 2003-12-22 | 703.93 |
| 2003-12-23 | 701.61 |
| 2003-12-24 | 705.78 |
| 2003-12-25 | . |
| 2003-12-26 | 704.60 |
| 2003-12-29 | 696.96 |
| 2003-12-30 | 700.74 |
| 2003-12-31 | 704.75 |
| 2004-01-01 | . |
| 2004-01-02 | 727.53 |
| 2004-01-05 | 739.59 |
| 2004-01-06 | 747.06 |
| 2004-01-07 | 741.90 |
| 2004-01-08 | 747.68 |
| 2004-01-09 | 753.48 |
| 2004-01-12 | 753.58 |
| 2004-01-13 | 754.81 |
| 2004-01-14 | 764.42 |
| 2004-01-15 | 767.05 |
| 2004-01-16 | 771.08 |
| 2004-01-19 | . |
| 2004-01-20 | 772.15 |
| 2004-01-21 | 770.75 |
| 2004-01-22 | 770.50 |
| 2004-01-23 | 771.73 |
| 2004-01-26 | 768.74 |
| 2004-01-27 | 781.91 |
| 2004-01-28 | 779.05 |
| 2004-01-29 | 759.49 |
| 2004-01-30 | 765.34 |
| 2004-02-02 | 755.02 |
| 2004-02-03 | 752.77 |
| 2004-02-04 | 751.12 |
| 2004-02-05 | 756.88 |
| 2004-02-06 | 765.32 |
| 2004-02-09 | 786.49 |
| 2004-02-10 | 793.89 |
| 2004-02-11 | 796.48 |
| 2004-02-12 | 795.32 |
| 2004-02-13 | 830.17 |
| 2004-02-16 | . |
| 2004-02-17 | 833.78 |
| 2004-02-18 | 827.45 |
| 2004-02-19 | 832.31 |
| 2004-02-20 | 822.09 |
| 2004-02-23 | 823.52 |
| 2004-02-24 | 818.40 |
| 2004-02-25 | 821.60 |
| 2004-02-26 | 830.67 |
| 2004-02-27 | 838.68 |
| 2004-03-01 | 870.76 |
| 2004-03-02 | 875.08 |
| 2004-03-03 | 869.09 |
| 2004-03-04 | 877.33 |
| 2004-03-05 | 854.16 |
| 2004-03-08 | 843.09 |
| 2004-03-09 | 857.92 |
| 2004-03-10 | 840.71 |
| 2004-03-11 | 843.00 |
| 2004-03-12 | 829.18 |
| 2004-03-15 | 794.09 |
| 2004-03-16 | 796.69 |
| 2004-03-17 | 795.81 |
| 2004-03-18 | 822.06 |
| 2004-03-19 | 815.64 |
| 2004-03-22 | 769.77 |
| 2004-03-23 | 771.09 |
| 2004-03-24 | 775.95 |
| 2004-03-25 | 766.62 |
| 2004-03-26 | 760.18 |
| 2004-03-29 | 799.23 |
| 2004-03-30 | 801.10 |
| 2004-03-31 | 820.15 |
| 2004-04-01 | 816.79 |
| 2004-04-02 | 823.08 |
| 2004-04-05 | 830.82 |
| 2004-04-06 | 828.08 |
| 2004-04-07 | 830.90 |
| 2004-04-08 | 833.38 |
| 2004-04-09 | . |
| 2004-04-12 | 841.69 |
| 2004-04-13 | 846.28 |
| 2004-04-14 | 841.73 |
| 2004-04-15 | 824.22 |
| 2004-04-16 | 830.91 |
| 2004-04-19 | 833.65 |
| 2004-04-20 | 841.93 |
| 2004-04-21 | 849.22 |
| 2004-04-22 | 833.51 |
| 2004-04-23 | 833.80 |
| 2004-04-26 | 831.78 |
| 2004-04-27 | 830.73 |
| 2004-04-28 | 826.27 |
| 2004-04-29 | 792.16 |
| 2004-04-30 | 768.93 |
| 2004-05-03 | 762.98 |
| 2004-05-04 | 781.26 |
| 2004-05-05 | 751.20 |
| 2004-05-06 | 757.37 |
| 2004-05-07 | 769.05 |
| 2004-05-10 | 734.62 |
| 2004-05-11 | 736.44 |
| 2004-05-12 | 738.78 |
| 2004-05-13 | 734.60 |
| 2004-05-14 | 719.84 |
| 2004-05-17 | 675.37 |
| 2004-05-18 | 692.74 |
| 2004-05-19 | 735.31 |
| 2004-05-20 | 719.13 |
| 2004-05-21 | 738.20 |
| 2004-05-24 | 736.59 |
| 2004-05-25 | 732.67 |
| 2004-05-26 | 745.86 |
| 2004-05-27 | 752.29 |
| 2004-05-28 | 763.39 |
| 2004-05-31 | . |
| 2004-06-01 | 742.87 |
| 2004-06-02 | 731.63 |
| 2004-06-03 | 709.53 |
| 2004-06-04 | 717.83 |
| 2004-06-07 | 756.77 |
| 2004-06-08 | 760.41 |
| 2004-06-09 | 761.62 |
| 2004-06-10 | 752.76 |
| 2004-06-11 | . |
| 2004-06-14 | 714.95 |
| 2004-06-15 | 728.01 |
| 2004-06-16 | 715.03 |
| 2004-06-17 | 722.99 |
| 2004-06-18 | 713.02 |
| 2004-06-21 | 718.18 |
| 2004-06-22 | 717.13 |
| 2004-06-23 | 735.20 |
| 2004-06-24 | 738.84 |
| 2004-06-25 | 740.25 |
| 2004-06-28 | 724.75 |
| 2004-06-29 | 724.05 |
| 2004-06-30 | 729.24 |
| 2004-07-01 | 731.53 |
| 2004-07-02 | 723.62 |
| 2004-07-05 | . |
| 2004-07-06 | 726.77 |
| 2004-07-07 | 730.08 |
| 2004-07-08 | 727.97 |
| 2004-07-09 | 734.71 |
| 2004-07-12 | 729.97 |
| 2004-07-13 | 729.15 |
| 2004-07-14 | 718.64 |
| 2004-07-15 | 709.55 |
| 2004-07-16 | 706.22 |
| 2004-07-19 | 708.72 |
| 2004-07-20 | 688.80 |
| 2004-07-21 | 686.81 |
| 2004-07-22 | 680.59 |
| 2004-07-23 | 672.32 |
| 2004-07-26 | 667.36 |
| 2004-07-27 | 680.80 |
| 2004-07-28 | 680.20 |
| 2004-07-29 | 675.98 |
| 2004-07-30 | 683.63 |
| 2004-08-02 | 679.57 |
| 2004-08-03 | 674.89 |
| 2004-08-04 | 662.39 |
| 2004-08-05 | 668.50 |
| 2004-08-06 | 664.18 |
| 2004-08-09 | 664.32 |
| 2004-08-10 | 668.52 |
| 2004-08-11 | 661.03 |
| 2004-08-12 | 663.84 |
| 2004-08-13 | 669.27 |
| 2004-08-16 | 664.73 |
| 2004-08-17 | 664.91 |
| 2004-08-18 | 675.04 |
| 2004-08-19 | 694.41 |
| 2004-08-20 | 696.40 |
| 2004-08-23 | 695.54 |
| 2004-08-24 | 694.52 |
| 2004-08-25 | 696.27 |
| 2004-08-26 | 721.24 |
| 2004-08-27 | 719.16 |
| 2004-08-30 | 721.28 |
| 2004-08-31 | 713.00 |
| 2004-09-01 | 729.83 |
| 2004-09-02 | 730.57 |
| 2004-09-03 | 726.97 |
| 2004-09-06 | . |
| 2004-09-07 | 740.08 |
| 2004-09-08 | 746.87 |
| 2004-09-09 | 750.68 |
| 2004-09-10 | 747.78 |
| 2004-09-13 | 758.52 |
| 2004-09-14 | 754.93 |
| 2004-09-15 | 751.04 |
| 2004-09-16 | 750.26 |
| 2004-09-17 | 737.03 |
| 2004-09-20 | 742.75 |
| 2004-09-21 | 757.56 |
| 2004-09-22 | 760.03 |
| 2004-09-23 | 752.47 |
| 2004-09-24 | 744.29 |
| 2004-09-27 | 745.49 |
| 2004-09-28 | 742.16 |
| 2004-09-29 | 743.51 |
| 2004-09-30 | 747.61 |
| 2004-10-01 | 767.50 |
| 2004-10-04 | 791.73 |
| 2004-10-05 | 787.07 |
| 2004-10-06 | 783.17 |
| 2004-10-07 | 790.42 |
| 2004-10-08 | 800.44 |
| 2004-10-11 | 794.75 |
| 2004-10-12 | 774.28 |
| 2004-10-13 | 773.53 |
| 2004-10-14 | 756.26 |
| 2004-10-15 | 760.23 |
| 2004-10-18 | 757.84 |
| 2004-10-19 | 761.08 |
| 2004-10-20 | 764.47 |
| 2004-10-21 | 768.11 |
| 2004-10-22 | 771.53 |
| 2004-10-25 | 768.73 |
| 2004-10-26 | 759.36 |
| 2004-10-27 | 765.21 |
| 2004-10-28 | 766.55 |
| 2004-10-29 | 774.90 |
| 2004-11-01 | 774.26 |
| 2004-11-02 | 784.05 |
| 2004-11-03 | 791.94 |
| 2004-11-04 | 796.94 |
| 2004-11-05 | 813.57 |
| 2004-11-08 | 817.19 |
| 2004-11-09 | 817.97 |
| 2004-11-10 | 813.44 |
| 2004-11-11 | 805.78 |
| 2004-11-12 | 818.10 |
| 2004-11-15 | 817.11 |
| 2004-11-16 | 818.54 |
| 2004-11-17 | 833.45 |
| 2004-11-18 | 831.17 |
| 2004-11-19 | 832.27 |
| 2004-11-22 | 808.62 |
| 2004-11-23 | 812.76 |
| 2004-11-24 | 824.57 |
| 2004-11-25 | . |
| 2004-11-26 | 806.25 |
| 2004-11-29 | 807.83 |
| 2004-11-30 | 822.67 |
| 2004-12-01 | 813.22 |
| 2004-12-02 | 833.93 |
| 2004-12-03 | 827.56 |
| 2004-12-06 | 836.20 |
| 2004-12-07 | 833.26 |
| 2004-12-08 | 828.78 |
| 2004-12-09 | 831.46 |
| 2004-12-10 | 819.30 |
| 2004-12-13 | 812.37 |
| 2004-12-14 | 814.97 |
| 2004-12-15 | 819.72 |
| 2004-12-16 | 827.18 |
| 2004-12-17 | 827.54 |
| 2004-12-20 | 830.26 |
| 2004-12-21 | 830.93 |
| 2004-12-22 | 833.64 |
| 2004-12-23 | 835.12 |
| 2004-12-24 | . |
| 2004-12-27 | 836.00 |
| 2004-12-28 | 837.65 |
| 2004-12-29 | 850.63 |
| 2004-12-30 | 852.57 |
| 2004-12-31 | 867.38 |
| 2005-01-03 | 866.53 |
| 2005-01-04 | 860.16 |
| 2005-01-05 | 844.07 |
| 2005-01-06 | 842.00 |
| 2005-01-07 | 839.51 |
| 2005-01-10 | 835.90 |
| 2005-01-11 | 843.07 |
| 2005-01-12 | 833.87 |
| 2005-01-13 | 835.90 |
| 2005-01-14 | 842.76 |
| 2005-01-17 | . |
| 2005-01-18 | 846.50 |
| 2005-01-19 | 851.09 |
| 2005-01-20 | 838.65 |
| 2005-01-21 | 833.97 |
| 2005-01-24 | 824.80 |
| 2005-01-25 | 824.29 |
| 2005-01-26 | 826.86 |
| 2005-01-27 | 833.43 |
#2005-01-28| 837.80
#2005-01-31| 849.48
#2005-02-01| 846.05
#2005-02-02| 854.17
#2005-02-03| 862.17
#2005-02-04| 864.51
#2005-02-07| 866.98
#2005-02-08| 863.99
#2005-02-09| 862.62
#2005-02-10| 861.63
#2005-02-11| 863.98
#2005-02-14| 872.64
#2005-02-15| 874.31
#2005-02-16| 866.80
#2005-02-17| 859.99
#2005-02-18| 862.89
#2005-02-21| .
#2005-02-22| 873.32
#2005-02-23| 867.86
#2005-02-24| 873.27
#2005-02-25| 879.39
#2005-02-28| 889.20
#2005-03-01| 898.50
#2005-03-02| 898.26
#2005-03-03| 896.30
#2005-03-04| 892.36
#2005-03-07| 896.12
#2005-03-08| 889.76
#2005-03-09| 896.89
#2005-03-10| 894.67
#2005-03-11| 894.15
#2005-03-14| 888.11
#2005-03-15| 873.49
#2005-03-16| 871.77
#2005-03-17| 863.24
#2005-03-18| 858.04
#2005-03-21| 857.26
#2005-03-22| 847.02
#2005-03-23| 836.63
#2005-03-24| 826.05
#2005-03-25| .
#2005-03-28| 827.55
#2005-03-29| 813.72
#2005-03-30| 816.66
#2005-03-31| 827.70
#2005-04-01| 830.66
#2005-04-04| 820.61
#2005-04-05| 819.63
#2005-04-06| 823.09
#2005-04-07| 822.71
#2005-04-08| 823.02
#2005-04-11| 818.52
#2005-04-12| 819.29
#2005-04-13| 823.54
#2005-04-14| 812.11
#2005-04-15| 793.96
#2005-04-18| 768.44
#2005-04-19| 779.73
#2005-04-20| 785.19
#2005-04-21| 792.06
#2005-04-22| 796.40
#2005-04-25| 799.65
#2005-04-26| 795.15
#2005-04-27| 786.73
#2005-04-28| 793.38
#2005-04-29| 790.45
#2005-05-02| 791.47
#2005-05-03| 797.44
#2005-05-04| 802.64
#2005-05-05| 810.80
#2005-05-06| 808.72
#2005-05-09| 808.10
#2005-05-10| 809.25
#2005-05-11| 805.02
#2005-05-12| 805.79
#2005-05-13| 816.76
#2005-05-16| 810.81
#2005-05-17| 806.01
#2005-05-18| 806.83
#2005-05-19| 815.33
#2005-05-20| 810.46
#2005-05-23| 802.57
#2005-05-24| 806.43
#2005-05-25| 800.72
#2005-05-26| 811.24
#2005-05-27| 817.96
#2005-05-30| .
#2005-05-31| 819.47
#2005-06-01| 807.45
#2005-06-02| 814.35
#2005-06-03| 821.04
#2005-06-06| 827.01
#2005-06-07| 830.23
#2005-06-08| 834.73
#2005-06-09| 838.58
#2005-06-10| 842.87
#2005-06-13| 844.41
#2005-06-14| 839.14
#2005-06-15| 848.89
#2005-06-16| 848.58
#2005-06-17| 853.97
#2005-06-20| 847.64
#2005-06-21| 842.39
#2005-06-22| 856.91
#2005-06-23| 864.58
#2005-06-24| 862.82
#2005-06-27| 857.15
#2005-06-28| 858.27
#2005-06-29| 849.30
#2005-06-30| 852.83
#2005-07-01| 850.64
#2005-07-04| .
#2005-07-05| 833.47
#2005-07-06| 840.65
#2005-07-07| 835.84
#2005-07-08| 834.17
#2005-07-11| 847.81
#2005-07-12| 852.82
#2005-07-13| 853.19
#2005-07-14| 856.02
#2005-07-15| 859.60
#2005-07-18| 860.17
#2005-07-19| 865.00
#2005-07-20| 870.50
#2005-07-21| 861.46
#2005-07-22| 874.27
#2005-07-25| 883.21
#2005-07-26| 875.28
#2005-07-27| 876.18
#2005-07-28| 879.66
#2005-07-29| 874.95
#2005-08-01| 874.17
#2005-08-02| 879.78
#2005-08-03| 885.56
#2005-08-04| 880.60
#2005-08-05| 878.72
#2005-08-08| 861.50
#2005-08-09| 865.49
#2005-08-10| 862.39
#2005-08-11| 868.84
#2005-08-12| 871.47
#2005-08-15| 862.28
#2005-08-16| 860.72
#2005-08-17| 857.84
#2005-08-18| 851.59
#2005-08-19| 850.87
#2005-08-22| 855.75
#2005-08-23| 852.74
#2005-08-24| 842.01
#2005-08-25| 837.94
#2005-08-26| 837.35
#2005-08-29| 818.39
#2005-08-30| 818.97
#2005-08-31| 816.69
#2005-09-01| 821.62
#2005-09-02| 829.76
#2005-09-05| .
#2005-09-06| 829.38
#2005-09-07| 831.18
#2005-09-08| 831.13
#2005-09-09| 829.50
#2005-09-12| 836.52
#2005-09-13| 839.73
#2005-09-14| 847.25
#2005-09-15| 845.67
#2005-09-16| 844.72
#2005-09-19| 838.07
#2005-09-20| 839.00
#2005-09-21| 830.60
#2005-09-22| 813.13
#2005-09-23| 806.81
#2005-09-26| 815.28
#2005-09-27| 816.32
#2005-09-28| 823.12
#2005-09-29| 826.63
#2005-09-30| 838.03
#2005-10-03| 832.52
#2005-10-04| 832.96
#2005-10-05| 825.37
#2005-10-06| 807.02
#2005-10-07| 803.72
#2005-10-10| 804.05
#2005-10-11| 813.86
#2005-10-12| 805.68
#2005-10-13| 804.30
#2005-10-14| 807.14
#2005-10-17| 794.88
#2005-10-18| 788.26
#2005-10-19| 764.39
#2005-10-20| 763.64
#2005-10-21| 768.57
#2005-10-24| 759.48
#2005-10-25| 765.13
#2005-10-26| 775.48
#2005-10-27| 768.63
#2005-10-28| 756.43
#2005-10-31| 772.13
#2005-11-01| 781.22
#2005-11-02| 789.88
#2005-11-03| 785.98
#2005-11-04| 789.39
#2005-11-07| 783.51
#2005-11-08| 789.17
#2005-11-09| 801.36
#2005-11-10| 809.16
#2005-11-11| 827.18
#2005-11-14| 828.44
#2005-11-15| 824.88
#2005-11-16| 825.74
#2005-11-17| 822.39
#2005-11-18| 833.46
#2005-11-21| 827.79
#2005-11-22| 817.59
#2005-11-23| 839.09
#2005-11-24| .
#2005-11-25| 834.33
#2005-11-28| 840.46
#2005-11-29| 837.05
#2005-11-30| 845.18
#2005-12-01| 846.85
#2005-12-02| 852.67
#2005-12-05| 861.43
#2005-12-06| 869.14
#2005-12-07| 860.21
#2005-12-08| 844.95
#2005-12-09| 846.98
#2005-12-12| 854.86
#2005-12-13| 863.10
#2005-12-14| 867.40
#2005-12-15| 871.33
#2005-12-16| 881.85
#2005-12-19| 885.37
#2005-12-20| 882.58
#2005-12-21| 889.06
#2005-12-22| 880.70
#2005-12-23| 877.95
#2005-12-26| .
#2005-12-27| 867.71
#2005-12-28| 880.76
#2005-12-29| 898.35
#2005-12-30| 894.35
#2006-01-02| .
#2006-01-03| 908.30
#2006-01-04| 915.74
#2006-01-05| 937.67
#2006-01-06| 937.73
#2006-01-09| 948.75
#2006-01-10| 940.10
#2006-01-11| 945.78
#2006-01-12| 953.40
#2006-01-13| 945.28
#2006-01-16| .
#2006-01-17| 921.45
#2006-01-18| 895.61
#2006-01-19| 898.31
#2006-01-20| 889.70
#2006-01-23| 874.23
#2006-01-24| 887.93
#2006-01-25| 904.87
#2006-01-26| 909.71
#2006-01-27| 918.54
#2006-01-30| 919.23
#2006-01-31| 921.95
#2006-02-01| 912.57
#2006-02-02| 904.89
#2006-02-03| 908.43
#2006-02-06| 934.25
#2006-02-07| 922.88
#2006-02-08| 905.58
#2006-02-09| 907.25
#2006-02-10| 923.99
#2006-02-13| 925.08
#2006-02-14| 929.64
#2006-02-15| 916.33
#2006-02-16| 921.31
#2006-02-17| 921.47
#2006-02-20| .
#2006-02-21| 937.72
#2006-02-22| 930.33
#2006-02-23| 935.09
#2006-02-24| 938.76
#2006-02-27| 948.87
#2006-02-28| 946.21
#2006-03-01| 949.93
#2006-03-02| 944.15
#2006-03-03| 923.56
#2006-03-06| 921.79
#2006-03-07| 901.44
#2006-03-08| 893.41
#2006-03-09| 898.34
#2006-03-10| 895.13
#2006-03-13| 895.32
#2006-03-14| 883.85
#2006-03-15| 889.22
#2006-03-16| 887.57
#2006-03-17| 889.90
#2006-03-20| 895.33
#2006-03-21| 888.63
#2006-03-22| 873.90
#2006-03-23| 871.05
#2006-03-24| 879.33
#2006-03-27| 880.22
#2006-03-28| 877.77
#2006-03-29| 876.91
#2006-03-30| 887.11
#2006-03-31| 896.87
#2006-04-03| 904.60
#2006-04-04| 915.74
#2006-04-05| 920.97
#2006-04-06| 931.50
#2006-04-07| 933.27
#2006-04-10| 931.63
#2006-04-11| 924.21
#2006-04-12| 916.23
#2006-04-13| 927.67
#2006-04-14| .
#2006-04-17| 953.52
#2006-04-18| 952.91
#2006-04-19| 959.32
#2006-04-20| 961.52
#2006-04-21| 963.14
#2006-04-24| 967.45
#2006-04-25| 973.07
#2006-04-26| 994.99
#2006-04-27|1013.93
#2006-04-28|1007.53
#2006-05-01|1010.89
#2006-05-02|1016.48
#2006-05-03|1019.48
#2006-05-04|1044.57
#2006-05-05|1050.38
#2006-05-08|1080.89
#2006-05-09|1063.83
#2006-05-10|1052.20
#2006-05-11|1053.12
#2006-05-12|1047.30
#2006-05-15|1004.57
#2006-05-16| 979.92
#2006-05-17| 997.69
#2006-05-18| 958.38
#2006-05-19| 963.94
#2006-05-22| 929.89
#2006-05-23| 936.03
#2006-05-24| 937.51
#2006-05-25| 931.07
#2006-05-26| 943.97
#2006-05-29| .
#2006-05-30| 922.58
#2006-05-31| 919.17
#2006-06-01| 915.25
#2006-06-02| 938.82
#2006-06-05| 918.26
#2006-06-06| 918.01
#2006-06-07| 892.77
#2006-06-08| 853.13
#2006-06-09| 876.24
#2006-06-12| 871.34
#2006-06-13| 840.63
#2006-06-14| 859.53
#2006-06-15| 869.38
#2006-06-16| 903.01
#2006-06-19| 902.97
#2006-06-20| 873.52
#2006-06-21| 874.97
#2006-06-22| 890.77
#2006-06-23| 881.79
#2006-06-26| 877.71
#2006-06-27| 887.58
#2006-06-28| 878.32
#2006-06-29| 890.95
#2006-06-30| 915.55
#2006-07-03| 919.33
#2006-07-04| .
#2006-07-05| 912.33
#2006-07-06| 903.79
#2006-07-07| 900.80
#2006-07-10| 907.70
#2006-07-11| 902.18
#2006-07-12| 902.86
#2006-07-13| 894.33
#2006-07-14| 875.19
#2006-07-17| 857.89
#2006-07-18| 851.50
#2006-07-19| 844.02
#2006-07-20| 864.90
#2006-07-21| 861.76
#2006-07-24| 862.16
#2006-07-25| 868.61
#2006-07-26| 870.74
#2006-07-27| 882.68
#2006-07-28| 884.38
#2006-07-31| 883.67
#2006-08-01| 876.85
#2006-08-02| 879.39
#2006-08-03| 877.33
#2006-08-04| 880.64
#2006-08-07| 876.85
#2006-08-08| 885.81
#2006-08-09| 888.34
#2006-08-10| 891.29
#2006-08-11| 887.78
#2006-08-14| 889.72
#2006-08-15| 883.23
#2006-08-16| 892.59
#2006-08-17| 894.76
#2006-08-18| 896.55
#2006-08-21| 880.62
#2006-08-22| 889.04
#2006-08-23| 877.31
#2006-08-24| 873.78
#2006-08-25| 876.57
#2006-08-28| 866.74
#2006-08-29| 868.04
#2006-08-30| 874.32
#2006-08-31| 877.33
#2006-09-01| 883.22
#2006-09-04| .
#2006-09-05| 892.82
#2006-09-06| 885.02
#2006-09-07| 882.32
#2006-09-08| 886.07
#2006-09-11| 879.52
#2006-09-12| 877.65
#2006-09-13| 882.85
#2006-09-14| 885.27
#2006-09-15| 899.81
#2006-09-18| 922.45
#2006-09-19| 917.90
#2006-09-20| 915.27
#2006-09-21| 919.16
#2006-09-22| 913.08
#2006-09-25| 917.77
#2006-09-26| 921.43
#2006-09-27| 934.85
#2006-09-28| 938.29
#2006-09-29| 939.72
#2006-10-02| 956.71
#2006-10-03| 946.70
#2006-10-04| 931.35
#2006-10-05| 941.88
#2006-10-06| 941.33
#2006-10-09| 927.90
#2006-10-10| 931.77
#2006-10-11| 929.72
#2006-10-12| 935.37
#2006-10-13| 945.83
#2006-10-16| 954.47
#2006-10-17| 940.70
#2006-10-18| 933.63
#2006-10-19| 926.21
#2006-10-20| 928.97
#2006-10-23| 927.40
#2006-10-24| 932.71
#2006-10-25| 928.78
#2006-10-26| 937.83
#2006-10-27| 939.42
#2006-10-30| 934.07
#2006-10-31| 940.03
#2006-11-01| 936.67
#2006-11-02| 948.13
#2006-11-03| 958.89
#2006-11-06| 955.50
#2006-11-07| 966.33
#2006-11-08| 960.59
#2006-11-09| 973.40
#2006-11-10| 977.46
#2006-11-13| 976.18
#2006-11-14| 984.93
#2006-11-15| 984.08
#2006-11-16| 989.51
#2006-11-17| 989.47
#2006-11-20| 985.52
#2006-11-21| 990.89
#2006-11-22|1003.50
#2006-11-23| .
#2006-11-24|1016.98
#2006-11-27|1024.34
#2006-11-28|1016.86
#2006-11-29|1032.12
#2006-11-30|1051.08
#2006-12-01|1059.02
#2006-12-04|1057.74
#2006-12-05|1053.63
#2006-12-06|1054.99
#2006-12-07|1060.07
#2006-12-08|1044.79
#2006-12-11|1030.18
#2006-12-12|1004.19
#2006-12-13|1013.56
#2006-12-14|1023.17
#2006-12-15|1036.02
#2006-12-18|1042.76
#2006-12-19|1027.15
#2006-12-20|1039.58
#2006-12-21|1035.84
#2006-12-22|1034.66
#2006-12-25| .
#2006-12-26|1041.06
#2006-12-27|1045.98
#2006-12-28|1047.38
#2006-12-29|1058.69
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1069.19
#2007-01-04|1061.08
#2007-01-05|1048.21
#2007-01-08|1030.67
#2007-01-09|1031.18
#2007-01-10|1009.97
#2007-01-11|1006.03
#2007-01-12|1024.52
#2007-01-15| .
#2007-01-16|1023.84
#2007-01-17|1019.52
#2007-01-18|1027.88
#2007-01-19|1020.69
#2007-01-22|1027.73
#2007-01-23|1023.22
#2007-01-24|1045.42
#2007-01-25|1044.66
#2007-01-26|1030.57
#2007-01-29|1022.87
#2007-01-30|1025.65
#2007-01-31|1022.49
#2007-02-01|1030.18
#2007-02-02|1049.92
#2007-02-05|1060.43
#2007-02-06|1066.72
#2007-02-07|1062.75
#2007-02-08|1062.19
#2007-02-09|1060.47
#2007-02-12|1042.04
#2007-02-13|1037.49
#2007-02-14|1044.06
#2007-02-15|1057.22
#2007-02-16|1059.12
#2007-02-19| .
#2007-02-20|1055.63
#2007-02-21|1056.62
#2007-02-22|1060.68
#2007-02-23|1059.79
#2007-02-26|1057.50
#2007-02-27|1041.60
#2007-02-28|1022.93
#2007-03-01|1002.18
#2007-03-02| 999.99
#2007-03-05| 957.51
#2007-03-06| 975.24
#2007-03-07| 969.68
#2007-03-08| 989.56
#2007-03-09| 992.88
#2007-03-12| 995.73
#2007-03-13| 993.53
#2007-03-14| 964.01
#2007-03-15| 971.70
#2007-03-16| 977.47
#2007-03-19| 987.20
#2007-03-20| 995.72
#2007-03-21| 999.82
#2007-03-22|1012.28
#2007-03-23|1017.95
#2007-03-26|1011.77
#2007-03-27|1011.91
#2007-03-28| 998.64
#2007-03-29| 999.19
#2007-03-30|1004.31
#2007-04-02| 988.61
#2007-04-03| 996.89
#2007-04-04|1020.78
#2007-04-05|1026.62
#2007-04-06| .
#2007-04-09|1034.61
#2007-04-10|1041.14
#2007-04-11|1042.77
#2007-04-12|1036.24
#2007-04-13|1041.37
#2007-04-16|1048.42
#2007-04-17|1045.71
#2007-04-18|1047.82
#2007-04-19|1026.29
#2007-04-20|1044.11
#2007-04-23|1050.56
#2007-04-24|1057.26
#2007-04-25|1064.74
#2007-04-26|1064.34
#2007-04-27|1057.22
#2007-04-30|1047.15
#2007-05-01|1047.11
#2007-05-02|1051.35
#2007-05-03|1066.73
#2007-05-04|1084.38
#2007-05-07|1088.15
#2007-05-08|1075.86
#2007-05-09|1073.08
#2007-05-10|1076.33
#2007-05-11|1070.47
#2007-05-14|1085.48
#2007-05-15|1073.36
#2007-05-16|1079.39
#2007-05-17|1082.90
#2007-05-18|1080.21
#2007-05-21|1091.35
#2007-05-22|1108.72
#2007-05-23|1113.96
#2007-05-24|1109.14
#2007-05-25|1103.62
#2007-05-28| .
#2007-05-29|1120.48
#2007-05-30|1123.53
#2007-05-31|1120.02
#2007-06-01|1142.53
#2007-06-04|1148.29
#2007-06-05|1152.40
#2007-06-06|1145.15
#2007-06-07|1150.11
#2007-06-08|1134.22
#2007-06-11|1128.89
#2007-06-12|1145.79
#2007-06-13|1148.50
#2007-06-14|1182.64
#2007-06-15|1205.61
#2007-06-18|1236.45
#2007-06-19|1232.37
#2007-06-20|1240.72
#2007-06-21|1252.62
#2007-06-22|1242.38
#2007-06-25|1243.06
#2007-06-26|1243.09
#2007-06-27|1220.43
#2007-06-28|1245.41
#2007-06-29|1247.63
#2007-07-02|1279.00
#2007-07-03|1294.80
#2007-07-04| .
#2007-07-05|1292.93
#2007-07-06|1296.26
#2007-07-09|1322.81
#2007-07-10|1328.99
#2007-07-11|1313.65
#2007-07-12|1343.39
#2007-07-13|1364.56
#2007-07-16|1369.86
#2007-07-17|1376.33
#2007-07-18|1386.71
#2007-07-19|1385.84
#2007-07-20|1403.75
#2007-07-23|1420.27
#2007-07-24|1415.88
#2007-07-25|1416.46
#2007-07-26|1402.64
#2007-07-27|1323.10
#2007-07-30|1313.61
#2007-07-31|1352.70
#2007-08-01|1277.89
#2007-08-02|1271.86
#2007-08-03|1296.25
#2007-08-06|1273.41
#2007-08-07|1270.02
#2007-08-08|1307.01
#2007-08-09|1295.11
#2007-08-10|1233.24
#2007-08-13|1237.40
#2007-08-14|1222.09
#2007-08-15|1193.14
#2007-08-16|1111.19
#2007-08-17|1101.95
#2007-08-20|1180.80
#2007-08-21|1160.41
#2007-08-22|1180.87
#2007-08-23|1199.27
#2007-08-24|1187.41
#2007-08-27|1199.55
#2007-08-28|1200.27
#2007-08-29|1182.66
#2007-08-30|1197.39
#2007-08-31|1237.24
#2007-09-03| .
#2007-09-04|1229.87
#2007-09-05|1220.74
#2007-09-06|1239.65
#2007-09-07|1233.93
#2007-09-10|1219.24
#2007-09-11|1220.12
#2007-09-12|1223.13
#2007-09-13|1227.47
#2007-09-14|1244.41
#2007-09-17|1233.42
#2007-09-18|1229.37
#2007-09-19|1286.48
#2007-09-20|1282.22
#2007-09-21|1287.42
#2007-09-24|1296.69
#2007-09-25|1295.10
#2007-09-26|1309.41
#2007-09-27|1324.87
#2007-09-28|1336.34
#2007-10-01|1373.67
#2007-10-02|1403.83
#2007-10-03|1427.54
#2007-10-04|1418.33
#2007-10-05|1409.86
#2007-10-08|1429.68
#2007-10-09|1432.81
#2007-10-10|1440.96
#2007-10-11|1459.08
#2007-10-12|1413.05
#2007-10-15|1441.84
#2007-10-16|1431.46
#2007-10-17|1412.32
#2007-10-18|1412.84
#2007-10-19|1384.32
#2007-10-22|1356.45
#2007-10-23|1392.14
#2007-10-24|1398.47
#2007-10-25|1430.24
#2007-10-26|1465.60
#2007-10-29|1520.95
#2007-10-30|1507.15
#2007-10-31|1522.71
#2007-11-01|1498.15
#2007-11-02|1468.99
#2007-11-05|1461.03
#2007-11-06|1464.25
#2007-11-07|1474.96
#2007-11-08|1437.70
#2007-11-09|1436.39
#2007-11-12|1391.02
#2007-11-13|1399.27
#2007-11-14|1439.36
#2007-11-15|1431.85
#2007-11-16|1428.42
#2007-11-19|1433.87
#2007-11-20|1418.57
#2007-11-21|1359.24
#2007-11-22| .
#2007-11-23|1336.15
#2007-11-26|1373.26
#2007-11-27|1366.40
#2007-11-28|1351.20
#2007-11-29|1371.78
#2007-11-30|1405.18
#2007-12-03|1413.34
#2007-12-04|1416.94
#2007-12-05|1424.68
#2007-12-06|1436.93
#2007-12-07|1443.74
#2007-12-10|1422.87
#2007-12-11|1442.11
#2007-12-12|1442.11
#2007-12-13|1431.67
#2007-12-14|1422.00
#2007-12-17|1358.15
#2007-12-18|1349.97
#2007-12-19|1353.43
#2007-12-20|1337.88
#2007-12-21|1348.69
#2007-12-24|1394.92
#2007-12-25| .
#2007-12-26|1404.92
#2007-12-27|1420.38
#2007-12-28|1435.66
#2007-12-31|1440.66
#2008-01-01| .
#2008-01-02|1434.12
#2008-01-03|1428.83
#2008-01-04|1454.32
#2008-01-07|1432.23
#2008-01-08|1439.42
#2008-01-09|1467.46
#2008-01-10|1438.74
#2008-01-11|1425.11
#2008-01-14|1452.98
#2008-01-15|1477.66
#2008-01-16|1461.06
#2008-01-17|1463.20
#2008-01-18|1459.21
#2008-01-21| .
#2008-01-22|1289.77
#2008-01-23|1294.60
#2008-01-24|1327.16
#2008-01-25|1363.59
#2008-01-28|1323.45
#2008-01-29|1343.52
#2008-01-30|1309.96
#2008-01-31|1312.46
#2008-02-01|1345.96
#2008-02-04|1372.61
#2008-02-05|1380.56
#2008-02-06|1365.86
#2008-02-07|1354.87
#2008-02-08|1340.99
#2008-02-11|1299.19
#2008-02-12|1293.52
#2008-02-13|1307.60
#2008-02-14|1369.28
#2008-02-15|1371.82
#2008-02-18| .
#2008-02-19|1382.10
#2008-02-20|1342.41
#2008-02-21|1357.61
#2008-02-22|1355.49
#2008-02-25|1371.75
#2008-02-26|1375.93
#2008-02-27|1403.11
#2008-02-28|1411.39
#2008-02-29|1395.44
#2008-03-03|1331.98
#2008-03-04|1339.46
#2008-03-05|1335.45
#2008-03-06|1351.84
#2008-03-07|1302.90
#2008-03-10|1258.37
#2008-03-11|1281.99
#2008-03-12|1296.24
#2008-03-13|1255.06
#2008-03-14|1240.76
#2008-03-17|1180.28
#2008-03-18|1182.82
#2008-03-19|1203.08
#2008-03-20|1238.79
#2008-03-21| .
#2008-03-24|1336.31
#2008-03-25|1355.16
#2008-03-26|1370.87
#2008-03-27|1347.06
#2008-03-28|1354.92
#2008-03-31|1309.61
#2008-04-01|1300.62
#2008-04-02|1345.05
#2008-04-03|1335.77
#2008-04-04|1326.30
#2008-04-07|1343.01
#2008-04-08|1321.17
#2008-04-09|1332.75
#2008-04-10|1348.81
#2008-04-11|1370.69
#2008-04-14|1360.72
#2008-04-15|1373.06
#2008-04-16|1401.95
#2008-04-17|1413.34
#2008-04-18|1407.87
#2008-04-21|1409.66
#2008-04-22|1416.85
#2008-04-23|1419.77
#2008-04-24|1424.69
#2008-04-25|1432.09
#2008-04-28|1447.40
#2008-04-29|1433.64
#2008-04-30|1435.90
#2008-05-01|1436.17
#2008-05-02|1449.29
#2008-05-05|1415.46
#2008-05-06|1400.79
#2008-05-07|1392.12
#2008-05-08|1362.79
#2008-05-09|1337.68
#2008-05-12|1326.61
#2008-05-13|1342.82
#2008-05-14|1332.44
#2008-05-15|1364.22
#2008-05-16|1377.49
#2008-05-19|1388.74
#2008-05-20|1353.77
#2008-05-21|1338.17
#2008-05-22|1330.04
#2008-05-23|1318.16
#2008-05-26| .
#2008-05-27|1296.42
#2008-05-28|1288.72
#2008-05-29|1293.33
#2008-05-30|1306.85
#2008-06-02|1316.23
#2008-06-03|1288.85
#2008-06-04|1277.03
#2008-06-05|1279.99
#2008-06-06|1272.96
#2008-06-09|1238.17
#2008-06-10|1204.66
#2008-06-11|1210.65
#2008-06-12|1177.19
#2008-06-13|1181.71
#2008-06-16|1198.67
#2008-06-17|1219.99
#2008-06-18|1216.90
#2008-06-19|1185.03
#2008-06-20|1163.18
#2008-06-23|1161.28
#2008-06-24|1153.23
#2008-06-25|1172.04
#2008-06-26|1169.04
#2008-06-27|1121.07
#2008-06-30|1100.88
#2008-07-01|1068.42
#2008-07-02|1056.38
#2008-07-03|1035.43
#2008-07-04| .
#2008-07-07|1046.60
#2008-07-08|1009.27
#2008-07-09|1023.99
#2008-07-10|1039.21
#2008-07-11|1047.83
#2008-07-14|1022.93
#2008-07-15| 963.80
#2008-07-16| 946.28
#2008-07-17| 993.76
#2008-07-18| 993.81
#2008-07-21|1034.54
#2008-07-22|1043.23
#2008-07-23|1109.34
#2008-07-24|1111.97
#2008-07-25|1072.91
#2008-07-28|1073.59
#2008-07-29|1026.24
#2008-07-30|1044.10
#2008-07-31|1047.20
#2008-08-01|1054.95
#2008-08-04|1047.28
#2008-08-05|1043.05
#2008-08-06|1064.51
#2008-08-07|1054.24
#2008-08-08|1072.21
#2008-08-11|1090.12
#2008-08-12|1072.70
#2008-08-13|1058.87
#2008-08-14|1043.84
#2008-08-15|1033.70
#2008-08-18|1001.41
#2008-08-19| 986.82
#2008-08-20| 993.74
#2008-08-21| 963.83
#2008-08-22| 965.05
#2008-08-25| 974.77
#2008-08-26| 962.54
#2008-08-27| 970.41
#2008-08-28| 961.71
#2008-08-29| 980.57
#2008-09-01| .
#2008-09-02| 939.34
#2008-09-03| 934.20
#2008-09-04| 914.66
#2008-09-05| 888.22
#2008-09-08| 954.31
#2008-09-09| 942.32
#2008-09-10| 955.76
#2008-09-11| 924.03
#2008-09-12| 927.65
#2008-09-15| 890.94
#2008-09-16| 824.48
#2008-09-17| 833.92
#2008-09-18| 794.00
#2008-09-19| 851.06
#2008-09-22| 868.89
#2008-09-23| 864.55
#2008-09-24| 859.36
#2008-09-25| 855.77
#2008-09-26| 836.04
#2008-09-29| 818.23
#2008-09-30| 804.36
#2008-10-01| 807.95
#2008-10-02| 801.97
#2008-10-03| 784.99
#2008-10-06| 722.19
#2008-10-07| 710.89
#2008-10-08| 659.31
#2008-10-09| 656.65
#2008-10-10| 639.49
#2008-10-13| 656.07
#2008-10-14| 692.91
#2008-10-15| 672.90
#2008-10-16| 630.26
#2008-10-17| 616.86
#2008-10-20| 617.38
#2008-10-21| 621.63
#2008-10-22| 593.56
#2008-10-23| 556.08
#2008-10-24| 511.47
#2008-10-27| 483.90
#2008-10-28| 497.07
#2008-10-29| 491.32
#2008-10-30| 540.72
#2008-10-31| 577.70
#2008-11-03| 620.56
#2008-11-04| 631.37
#2008-11-05| 642.75
#2008-11-06| 592.03
#2008-11-07| 614.07
#2008-11-10| 623.99
#2008-11-11| 590.36
#2008-11-12| 574.73
#2008-11-13| 546.82
#2008-11-14| 542.19
#2008-11-17| 540.85
#2008-11-18| 523.97
#2008-11-19| 518.90
#2008-11-20| 482.03
#2008-11-21| 497.50
#2008-11-24| 491.53
#2008-11-25| 506.23
#2008-11-26| 522.72
#2008-11-27| .
#2008-11-28| 547.67
#2008-12-01| 560.71
#2008-12-02| 539.47
#2008-12-03| 542.83
#2008-12-04| 536.09
#2008-12-05| 536.12
#2008-12-08| 572.94
#2008-12-09| 585.37
#2008-12-10| 622.87
#2008-12-11| 627.96
#2008-12-12| 601.10
#2008-12-15| 624.95
#2008-12-16| 630.28
#2008-12-17| 633.50
#2008-12-18| 650.15
#2008-12-19| 645.14
#2008-12-22| 621.43
#2008-12-23| 599.96
#2008-12-24| 607.70
#2008-12-25| .
#2008-12-26| 601.23
#2008-12-29| 610.02
#2008-12-30| 633.70
#2008-12-31| 630.20
#2009-01-01| .
#2009-01-02| 640.61
#2009-01-05| 655.24
#2009-01-06| 654.93
#2009-01-07| 657.53
#2009-01-08| 626.14
#2009-01-09| 615.64
#2009-01-12| 592.16
#2009-01-13| 596.63
#2009-01-14| 605.86
#2009-01-15| 566.14
#2009-01-16| 574.35
#2009-01-19| .
#2009-01-20| 555.10
#2009-01-21| 546.30
#2009-01-22| 548.91
#2009-01-23| 543.10
#2009-01-26| 543.10
#2009-01-27| 547.93
#2009-01-28| 561.97
#2009-01-29| 562.89
#2009-01-30| 566.05
#2009-02-02| 544.29
#2009-02-03| 556.90
#2009-02-04| 561.33
#2009-02-05| 550.93
#2009-02-06| 560.41
#2009-02-09| 562.23
#2009-02-10| 564.60
#2009-02-11| 565.58
#2009-02-12| 554.30
#2009-02-13| 567.90
#2009-02-16| .
#2009-02-17| 529.32
#2009-02-18| 524.41
#2009-02-19| 522.50
#2009-02-20| 503.57
#2009-02-23| 506.12
#2009-02-24| 493.43
#2009-02-25| 502.03
#2009-02-26| 493.71
#2009-02-27| 494.25
#2009-03-02| 462.33
#2009-03-03| 461.33
#2009-03-04| 467.00
#2009-03-05| 470.79
#2009-03-06| 472.10
#2009-03-09| 472.49
#2009-03-10| 485.52
#2009-03-11| 504.65
#2009-03-12| 497.33
#2009-03-13| 516.81
#2009-03-16| 529.53
#2009-03-17| 550.36
#2009-03-18| 552.32
#2009-03-19| 566.68
#2009-03-20| 558.76
#2009-03-23| 585.92
#2009-03-24| 603.03
#2009-03-25| 612.16
#2009-03-26| 627.87
#2009-03-27| 626.06
#2009-03-30| 580.97
#2009-03-31| 588.00
#2009-04-01| 615.03
#2009-04-02| 659.28
#2009-04-03| 674.49
#2009-04-06| 700.51
#2009-04-07| 692.17
#2009-04-08| 659.10
#2009-04-09| 694.29
#2009-04-10| .
#2009-04-13| 710.59
#2009-04-14| 716.42
#2009-04-15| 716.63
#2009-04-16| 735.34
#2009-04-17| 712.84
#2009-04-20| 715.56
#2009-04-21| 716.41
#2009-04-22| 714.53
#2009-04-23| 711.78
#2009-04-24| 718.70
#2009-04-27| 691.51
#2009-04-28| 664.79
#2009-04-29| 687.41
#2009-04-30| 733.28
#2009-05-01| 733.28
#2009-05-04| 788.35
#2009-05-05| 809.15
#2009-05-06| 821.15
#2009-05-07| 842.25
#2009-05-08| 835.15
#2009-05-11| 852.34
#2009-05-12| 831.76
#2009-05-13| 840.32
#2009-05-14| 811.65
#2009-05-15| 839.45
#2009-05-18| 889.59
#2009-05-19| 924.21
#2009-05-20| 928.86
#2009-05-21| 923.92
#2009-05-22| 929.21
#2009-05-25| .
#2009-05-26| 902.78
#2009-05-27| 938.77
#2009-05-28| 943.40
#2009-05-29| 945.82
#2009-06-01| 978.25
#2009-06-02| 973.19
#2009-06-03| 968.34
#2009-06-04| 952.23
#2009-06-05| 951.51
#2009-06-08| 911.80
#2009-06-09| 891.65
#2009-06-10| 909.94
#2009-06-11| 919.25
#2009-06-12| 898.71
#2009-06-15| 877.54
#2009-06-16| 878.36
#2009-06-17| 877.54
#2009-06-18| 865.21
#2009-06-19| 876.72
#2009-06-22| 876.81
#2009-06-23| 859.29
#2009-06-24| 887.96
#2009-06-25| 902.32
#2009-06-26| 912.22
#2009-06-29| 909.26
#2009-06-30| 901.12
#2009-07-01| 921.00
#2009-07-02| 929.39
#2009-07-03| .
#2009-07-06| 918.92
#2009-07-07| 926.35
#2009-07-08| 909.38
#2009-07-09| 919.76
#2009-07-10| 904.85
#2009-07-13| 856.50
#2009-07-14| 880.47
#2009-07-15| 911.87
#2009-07-16| 915.66
#2009-07-17| 938.74
#2009-07-20| 969.27
#2009-07-21| 967.75
#2009-07-22| 959.85
#2009-07-23| 963.46
#2009-07-24| 959.64
#2009-07-27| 972.13
#2009-07-28| 977.24
#2009-07-29| 961.89
#2009-07-30| 960.68
#2009-07-31| 975.55
#2009-08-03| 989.01
#2009-08-04| 984.15
#2009-08-05| 962.13
#2009-08-06| 961.01
#2009-08-07| 957.19
#2009-08-10| 948.66
#2009-08-11| 939.58
#2009-08-12| 923.19
#2009-08-13| 951.29
#2009-08-14| 946.82
#2009-08-17| 911.56
#2009-08-18| 908.26
#2009-08-19| 900.12
#2009-08-20| 902.66
#2009-08-21| 897.56
#2009-08-24| 934.63
#2009-08-25| 917.75
#2009-08-26| 911.73
#2009-08-27| 899.78
#2009-08-28| 914.24
#2009-08-31| 902.56
#2009-09-01| 915.93
#2009-09-02| 916.28
#2009-09-03| 922.18
#2009-09-04| 936.98
#2009-09-07| .
#2009-09-08| 962.96
#2009-09-09| 960.99
#2009-09-10| 983.44
#2009-09-11| 990.67
#2009-09-14| 973.00
#2009-09-15| 985.03
#2009-09-16|1001.87
#2009-09-17|1016.02
#2009-09-18|1019.55
#2009-09-21|1013.18
#2009-09-22|1028.25
#2009-09-23|1011.62
#2009-09-24|1006.70
#2009-09-25|1017.66
#2009-09-28|1006.15
#2009-09-29|1022.32
#2009-09-30|1028.89
#2009-10-01|1040.48
#2009-10-02|1029.56
#2009-10-05|1023.56
#2009-10-06|1037.38
#2009-10-07|1049.93
#2009-10-08|1049.57
#2009-10-09|1057.18
#2009-10-12|1061.08
#2009-10-13|1051.82
#2009-10-14|1068.07
#2009-10-15|1071.64
#2009-10-16|1075.20
#2009-10-19|1071.36
#2009-10-20|1074.79
#2009-10-21|1055.56
#2009-10-22|1033.74
#2009-10-23|1043.27
#2009-10-26|1046.93
#2009-10-27|1032.09
#2009-10-28|1001.90
#2009-10-29| 971.58
#2009-10-30| 974.61
#2009-11-02| 968.62
#2009-11-03| 957.42
#2009-11-04| 990.02
#2009-11-05| 983.17
#2009-11-06|1000.49
#2009-11-09|1030.54
#2009-11-10|1026.76
#2009-11-11|1044.45
#2009-11-12|1031.96
#2009-11-13|1027.96
#2009-11-16|1046.54
#2009-11-17|1033.82
#2009-11-18|1038.37
#2009-11-19|1028.39
#2009-11-20|1024.92
#2009-11-23|1029.26
#2009-11-24|1024.60
#2009-11-25|1033.05
#2009-11-26| .
#2009-11-27| 969.09
#2009-11-30| 989.11
#2009-12-01|1009.66
#2009-12-02|1013.98
#2009-12-03|1020.39
#2009-12-04|1013.81
#2009-12-07|1019.92
#2009-12-08|1020.10
#2009-12-09|1011.02
#2009-12-10|1002.65
#2009-12-11|1015.12
#2009-12-14|1011.92
#2009-12-15|1005.80
#2009-12-16| 995.57
#2009-12-17| 986.03
#2009-12-18| 985.34
#2009-12-21| 981.86
#2009-12-22| 991.64
#2009-12-23| 997.44
#2009-12-24|1007.66
#2009-12-25| .
#2009-12-28|1019.36
#2009-12-29|1019.51
#2009-12-30|1025.44
#2009-12-31|1038.08
#2010-01-01| .
#2010-01-04|1051.66
#2010-01-05|1059.90
#2010-01-06|1076.77
#2010-01-07|1066.46
#2010-01-08|1075.12
#2010-01-11|1087.04
#2010-01-12|1073.42
#2010-01-13|1054.25
#2010-01-14|1058.51
#2010-01-15|1060.01
#2010-01-18| .
#2010-01-19|1053.17
#2010-01-20|1039.92
#2010-01-21|1024.78
#2010-01-22| 998.09
#2010-01-25| 985.97
#2010-01-26| 960.54
#2010-01-27| 944.71
#2010-01-28| 961.20
#2010-01-29| 955.78
#2010-02-01| 947.04
#2010-02-02| 940.93
#2010-02-03| 964.99
#2010-02-04| 948.94
#2010-02-05| 904.83
#2010-02-08| 898.95
#2010-02-09| 910.33
#2010-02-10| 916.57
#2010-02-11| 925.44
#2010-02-12| 925.60
#2010-02-15| .
#2010-02-16| 930.76
#2010-02-17| 939.59
#2010-02-18| 937.04
#2010-02-19| 928.26
#2010-02-22| 951.84
#2010-02-23| 953.10
#2010-02-24| 948.81
#2010-02-25| 934.03
#2010-02-26| 944.77
#2010-03-01| 955.73
#2010-03-02| 965.82
#2010-03-03| 982.18
#2010-03-04| 972.44
#2010-03-05| 986.44
#2010-03-08|1000.55
#2010-03-09|1001.47
#2010-03-10|1012.18
#2010-03-11|1002.87
#2010-03-12|1007.75
#2010-03-15| 989.08
#2010-03-16| 996.78
#2010-03-17|1020.24
#2010-03-18|1021.04
#2010-03-19|1018.09
#2010-03-22|1002.91
#2010-03-23| 999.62
#2010-03-24| 997.19
#2010-03-25| 993.85
#2010-03-26|1002.89
#2010-03-29|1016.09
#2010-03-30|1015.89
#2010-03-31|1012.91
#2010-04-01|1030.83
#2010-04-02| .
#2010-04-05|1038.13
#2010-04-06|1045.99
#2010-04-07|1050.58
#2010-04-08|1044.24
#2010-04-09|1059.88
#2010-04-12|1057.00
#2010-04-13|1037.37
#2010-04-14|1047.74
#2010-04-15|1053.71
#2010-04-16|1043.47
#2010-04-19|1011.31
#2010-04-20|1020.31
#2010-04-21|1030.15
#2010-04-22|1023.54
#2010-04-23|1024.13
#2010-04-26|1048.64
#2010-04-27|1044.46
#2010-04-28|1020.35
#2010-04-29|1023.05
#2010-04-30|1034.00
#2010-05-03|1021.57
#2010-05-04|1016.55
#2010-05-05| 999.85
#2010-05-06| 975.61
#2010-05-07| 954.01
#2010-05-10| 985.73
#2010-05-11| 975.51
#2010-05-12| 978.14
#2010-05-13|1004.80
#2010-05-14| 999.94
#2010-05-17| 972.08
#2010-05-18| 971.62
#2010-05-19| 948.08
#2010-05-20| 929.49
#2010-05-21| 915.04
#2010-05-24| 912.04
#2010-05-25| 870.44
#2010-05-26| 887.43
#2010-05-27| 906.21
#2010-05-28| 925.89
#2010-05-31| .
#2010-06-01| 911.48
#2010-06-02| 910.51
#2010-06-03| 935.24
#2010-06-04| 928.44
#2010-06-07| 898.54
#2010-06-08| 905.48
#2010-06-09| 898.15
#2010-06-10| 911.67
#2010-06-11| 929.52
#2010-06-14| 952.21
#2010-06-15| 955.56
#2010-06-16| 961.21
#2010-06-17| 966.09
#2010-06-18| 968.04
#2010-06-21|1004.02
#2010-06-22| 995.16
#2010-06-23| 988.11
#2010-06-24| 990.75
#2010-06-25| 978.71
#2010-06-28| 992.12
#2010-06-29| 970.08
#2010-06-30| 967.73
#2010-07-01| 957.69
#2010-07-02| 967.68
#2010-07-05| .
#2010-07-06| 985.01
#2010-07-07| 977.25
#2010-07-08| 987.17
#2010-07-09|1001.02
#2010-07-12|1000.94
#2010-07-13|1004.33
#2010-07-14|1025.23
#2010-07-15|1027.37
#2010-07-16|1027.60
#2010-07-19|1022.85
#2010-07-20|1018.83
#2010-07-21|1015.36
#2010-07-22|1013.06
#2010-07-23|1026.89
#2010-07-26|1028.65
#2010-07-27|1029.03
#2010-07-28|1033.08
#2010-07-29|1039.97
#2010-07-30|1037.67
#2010-08-02|1069.54
#2010-08-03|1075.15
#2010-08-04|1079.39
#2010-08-05|1076.75
#2010-08-06|1081.87
#2010-08-09|1103.95
#2010-08-10|1084.78
#2010-08-11|1057.61
#2010-08-12|1051.11
#2010-08-13|1059.16
#2010-08-16|1055.88
#2010-08-17|1060.09
#2010-08-18|1063.52
#2010-08-19|1067.22
#2010-08-20|1062.52
#2010-08-23|1071.74
#2010-08-24|1062.44
#2010-08-25|1037.54
#2010-08-26|1031.38
#2010-08-27|1030.46
#2010-08-30|1041.77
#2010-08-31|1032.34
#2010-09-01|1042.21
#2010-09-02|1052.76
#2010-09-03|1060.91
#2010-09-06| .
#2010-09-07|1064.20
#2010-09-08|1063.81
#2010-09-09|1068.14
#2010-09-10|1078.43
#2010-09-13|1116.62
#2010-09-14|1121.82
#2010-09-15|1134.17
#2010-09-16|1131.17
#2010-09-17|1139.86
#2010-09-20|1150.69
#2010-09-21|1156.76
#2010-09-22|1161.46
#2010-09-23|1163.02
#2010-09-24|1174.06
#2010-09-27|1186.03
#2010-09-28|1174.54
#2010-09-29|1179.85
#2010-09-30|1184.06
#2010-10-01|1209.56
#2010-10-04|1222.09
#2010-10-05|1215.48
#2010-10-06|1238.70
#2010-10-07|1237.50
#2010-10-08|1222.89
#2010-10-11|1229.73
#2010-10-12|1203.81
#2010-10-13|1233.51
#2010-10-14|1247.97
#2010-10-15|1244.35
#2010-10-18|1225.32
#2010-10-19|1211.78
#2010-10-20|1201.00
#2010-10-21|1204.67
#2010-10-22|1195.98
#2010-10-25|1226.09
#2010-10-26|1219.93
#2010-10-27|1197.22
#2010-10-28|1201.17
#2010-10-29|1192.35
#2010-11-01|1219.46
#2010-11-02|1216.18
#2010-11-03|1230.23
#2010-11-04|1250.64
#2010-11-05|1261.12
#2010-11-08|1252.16
#2010-11-09|1250.66
#2010-11-10|1253.38
#2010-11-11|1242.84
#2010-11-12|1203.73
#2010-11-15|1192.24
#2010-11-16|1173.76
#2010-11-17|1163.65
#2010-11-18|1175.18
#2010-11-19|1167.79
#2010-11-22|1188.35
#2010-11-23|1165.93
#2010-11-24|1143.21
#2010-11-25| .
#2010-11-26|1112.24
#2010-11-29|1118.02
#2010-11-30|1123.45
#2010-12-01|1154.00
#2010-12-02|1171.81
#2010-12-03|1168.90
#2010-12-06|1175.82
#2010-12-07|1181.09
#2010-12-08|1153.47
#2010-12-09|1142.99
#2010-12-10|1148.48
#2010-12-13|1164.74
#2010-12-14|1170.50
#2010-12-15|1160.57
#2010-12-16|1163.40
#2010-12-17|1177.29
#2010-12-20|1173.86
#2010-12-21|1188.03
#2010-12-22|1190.88
#2010-12-23|1193.14
#2010-12-24| .
#2010-12-27|1193.39
#2010-12-28|1200.10
#2010-12-29|1226.06
#2010-12-30|1242.43
#2010-12-31|1255.99
#2011-01-03|1269.18
#2011-01-04|1260.04
#2011-01-05|1227.40
#2011-01-06|1227.72
#2011-01-07|1202.10
#2011-01-10|1183.67
#2011-01-11|1196.79
#2011-01-12|1224.00
#2011-01-13|1215.86
#2011-01-14|1197.80
#2011-01-17| .
#2011-01-18|1207.53
#2011-01-19|1207.21
#2011-01-20|1208.21
#2011-01-21|1189.89
#2011-01-24|1202.69
#2011-01-25|1204.67
#2011-01-26|1211.18
#2011-01-27|1207.55
#2011-01-28|1195.56
#2011-01-31|1173.74
#2011-02-01|1171.07
#2011-02-02|1165.02
#2011-02-03|1170.46
#2011-02-04|1158.45
#2011-02-07|1158.73
#2011-02-08|1156.03
#2011-02-09|1143.58
#2011-02-10|1112.98
#2011-02-11|1109.28
#2011-02-14|1133.72
#2011-02-15|1135.72
#2011-02-16|1126.09
#2011-02-17|1133.53
#2011-02-18|1149.95
#2011-02-21| .
#2011-02-22|1120.88
#2011-02-23|1120.05
#2011-02-24|1090.82
#2011-02-25|1102.89
#2011-02-28|1103.22
#2011-03-01|1133.97
#2011-03-02|1130.31
#2011-03-03|1151.97
#2011-03-04|1168.63
#2011-03-07|1148.14
#2011-03-08|1158.49
#2011-03-09|1166.40
#2011-03-10|1153.91
#2011-03-11|1133.91
#2011-03-14|1127.19
#2011-03-15|1093.36
#2011-03-16|1113.02
#2011-03-17|1102.79
#2011-03-18|1102.12
#2011-03-21|1115.84
#2011-03-22|1132.29
#2011-03-23|1130.98
#2011-03-24|1139.43
#2011-03-25|1162.08
#2011-03-28|1166.93
#2011-03-29|1179.72
#2011-03-30|1189.02
#2011-03-31|1201.71
#2011-04-01|1219.48
#2011-04-04|1224.88
#2011-04-05|1225.09
#2011-04-06|1227.65
#2011-04-07|1232.61
#2011-04-08|1238.95
#2011-04-11|1215.54
#2011-04-12|1203.50
#2011-04-13|1222.12
#2011-04-14|1225.09
#2011-04-15|1220.46
#2011-04-18|1208.25
#2011-04-19|1195.97
#2011-04-20|1233.46
#2011-04-21|1254.05
#2011-04-22| .
#2011-04-25|1254.32
#2011-04-26|1240.71
#2011-04-27|1248.23
#2011-04-28|1239.88
#2011-04-29|1227.69
#2011-05-02|1224.36
#2011-05-03|1198.35
#2011-05-04|1179.12
#2011-05-05|1169.51
#2011-05-06|1165.60
#2011-05-09|1168.79
#2011-05-10|1166.57
#2011-05-11|1174.40
#2011-05-12|1147.55
#2011-05-13|1147.86
#2011-05-16|1124.52
#2011-05-17|1124.33
#2011-05-18|1140.69
#2011-05-19|1131.82
#2011-05-20|1138.62
#2011-05-23|1105.33
#2011-05-24|1112.56
#2011-05-25|1095.48
#2011-05-26|1113.68
#2011-05-27|1128.00
#2011-05-30| .
#2011-05-31|1162.41
#2011-06-01|1171.44
#2011-06-02|1156.59
#2011-06-03|1149.26
#2011-06-06|1156.27
#2011-06-07|1155.61
#2011-06-08|1146.28
#2011-06-09|1139.40
#2011-06-10|1127.89
#2011-06-13|1119.51
#2011-06-14|1124.14
#2011-06-15|1118.25
#2011-06-16|1100.62
#2011-06-17|1092.94
#2011-06-20|1076.68
#2011-06-21|1096.28
#2011-06-22|1102.48
#2011-06-23|1095.09
#2011-06-24|1120.05
#2011-06-27|1121.92
#2011-06-28|1126.54
#2011-06-29|1145.71
#2011-06-30|1164.81
#2011-07-01|1173.16
#2011-07-04| .
#2011-07-05|1186.23
#2011-07-06|1188.01
#2011-07-07|1199.11
#2011-07-08|1193.53
#2011-07-11|1179.27
#2011-07-12|1150.38
#2011-07-13|1161.69
#2011-07-14|1169.10
#2011-07-15|1172.06
#2011-07-18|1169.19
#2011-07-19|1174.07
#2011-07-20|1176.82
#2011-07-21|1173.07
#2011-07-22|1200.81
#2011-07-25|1195.46
#2011-07-26|1196.24
#2011-07-27|1204.61
#2011-07-28|1187.49
#2011-07-29|1171.30
#2011-08-01|1190.60
#2011-08-02|1166.28
#2011-08-03|1143.13
#2011-08-04|1128.22
#2011-08-05|1087.83
#2011-08-08|1044.52
#2011-08-09|1022.36
#2011-08-10|1041.69
#2011-08-11|1041.27
#2011-08-12|1030.95
#2011-08-15|1036.97
#2011-08-16|1037.35
#2011-08-17|1044.43
#2011-08-18|1018.44
#2011-08-19| 985.99
#2011-08-22| 986.68
#2011-08-23|1008.18
#2011-08-24| 992.64
#2011-08-25| 982.25
#2011-08-26| 975.36
#2011-08-29|1013.09
#2011-08-30|1026.92
#2011-08-31|1036.54
#2011-09-01|1042.21
#2011-09-02|1041.46
#2011-09-05| .
#2011-09-06| 997.29
#2011-09-07|1016.86
#2011-09-08|1001.11
#2011-09-09| 991.35
#2011-09-12| 972.54
#2011-09-13| 957.63
#2011-09-14| 931.16
#2011-09-15| 940.75
#2011-09-16| 967.85
#2011-09-19| 945.91
#2011-09-20| 953.50
#2011-09-21| 953.28
#2011-09-22| 894.17
#2011-09-23| 864.70
#2011-09-26| 840.67
#2011-09-27| 878.83
#2011-09-28| 879.83
#2011-09-29| 895.07
#2011-09-30| 889.19
#2011-10-03| 870.49
#2011-10-04| 846.23
#2011-10-05| 836.67
#2011-10-06| 851.77
#2011-10-07| 883.53
#2011-10-10| 900.44
#2011-10-11| 914.74
#2011-10-12| 932.68
#2011-10-13| 935.41
#2011-10-14| 939.15
#2011-10-17| 952.76
#2011-10-18| 933.36
#2011-10-19| 942.42
#2011-10-20| 904.35
#2011-10-21| 900.86
#2011-10-24| 926.21
#2011-10-25| 943.26
#2011-10-26| 945.95
#2011-10-27| 959.45
#2011-10-28| 992.64
#2011-10-31| 989.74
#2011-11-01| 974.37
#2011-11-02| 966.81
#2011-11-03| 956.06
#2011-11-04| 977.73
#2011-11-07| 974.14
#2011-11-08| 963.66
#2011-11-09| 953.74
#2011-11-10| 925.92
#2011-11-11| 926.99
#2011-11-14| 934.50
#2011-11-15| 916.23
#2011-11-16| 903.08
#2011-11-17| 896.61
#2011-11-18| 885.82
#2011-11-21| 859.11
#2011-11-22| 860.39
#2011-11-23| 836.32
#2011-11-24| .
#2011-11-25| 833.56
#2011-11-28| 863.42
#2011-11-29| 865.37
#2011-11-30| 863.37
#2011-12-01| 909.23
#2011-12-02| 923.69
#2011-12-05| 920.88
#2011-12-06| 911.13
#2011-12-07| 923.41
#2011-12-08| 908.91
#2011-12-09| 883.92
#2011-12-12| 872.98
#2011-12-13| 861.23
#2011-12-14| 849.04
#2011-12-15| 839.00
#2011-12-16| 842.98
#2011-12-19| 819.07
#2011-12-20| 816.24
#2011-12-21| 852.46
#2011-12-22| 852.03
#2011-12-23| 858.18
#2011-12-26| .
#2011-12-27| 849.31
#2011-12-28| 847.06
#2011-12-29| 844.40
#2011-12-30| 840.91
#2012-01-02| .
#2012-01-03| 855.47
#2012-01-04| 854.93
#2012-01-05| 860.88
#2012-01-06| 853.88
#2012-01-09| 853.04
#2012-01-10| 882.96
#2012-01-11| 884.03
#2012-01-12| 897.34
#2012-01-13| 899.06
#2012-01-16| .
#2012-01-17| 918.04
#2012-01-18| 921.17
#2012-01-19| 934.47
#2012-01-20| 943.47
#2012-01-23| 945.60
#2012-01-24| 955.21
#2012-01-25| 959.88
#2012-01-26| 963.89
#2012-01-27| 975.18
#2012-01-30| 962.39
#2012-01-31| 987.53
#2012-02-01| 996.09
#2012-02-02|1006.22
#2012-02-03|1024.11
#2012-02-06|1026.40
#2012-02-07|1012.74
#2012-02-08|1032.62
#2012-02-09|1032.46
#2012-02-10|1024.61
#2012-02-13|1033.25
#2012-02-14|1026.36
#2012-02-15|1050.54
#2012-02-16|1041.18
#2012-02-17|1050.03
#2012-02-20| .
#2012-02-21|1049.03
#2012-02-22|1041.60
#2012-02-23|1035.01
#2012-02-24|1027.90
#2012-02-27|1006.24
#2012-02-28|1025.64
#2012-02-29|1035.90
#2012-03-01|1031.67
#2012-03-02|1033.96
#2012-03-05|1011.28
#2012-03-06| 992.88
#2012-03-07| 987.78
#2012-03-08| 999.97
#2012-03-09|1020.37
#2012-03-12|1011.09
#2012-03-13|1026.17
#2012-03-14|1028.64
#2012-03-15|1012.15
#2012-03-16|1010.31
#2012-03-19|1001.23
#2012-03-20| 998.03
#2012-03-21| 999.59
#2012-03-22| 982.15
#2012-03-23| 985.75
#2012-03-26| 965.21
#2012-03-27| 983.24
#2012-03-28| 972.68
#2012-03-29| 954.96
#2012-03-30| 970.63
#2012-04-02| 973.78
#2012-04-03| 982.10
#2012-04-04| 967.98
#2012-04-05| 962.80
#2012-04-06| .
#2012-04-09| 944.02
#2012-04-10| 947.77
#2012-04-11| 943.61
#2012-04-12| 950.13
#2012-04-13| 960.79
#2012-04-16| 954.74
#2012-04-17| 953.82
#2012-04-18| 954.22
#2012-04-19| 957.04
#2012-04-20| 946.74
#2012-04-23| 934.82
#2012-04-24| 926.98
#2012-04-25| 921.56
#2012-04-26| 920.35
#2012-04-27| 920.29
#2012-04-30| 923.18
#2012-05-01| 923.18
#2012-05-02| 930.13
#2012-05-03| 919.81
#2012-05-04| 914.84
#2012-05-07| 912.24
#2012-05-08| 904.49
#2012-05-09| 888.09
#2012-05-10| 890.37
#2012-05-11| 878.81
#2012-05-14| 868.42
#2012-05-15| 866.93
#2012-05-16| 839.62
#2012-05-17| 849.60
#2012-05-18| 838.08
#2012-05-21| 837.68
#2012-05-22| 840.11
#2012-05-23| 823.09
#2012-05-24| 838.07
#2012-05-25| 837.79
#2012-05-28| .
#2012-05-29| 853.84
#2012-05-30| 841.04
#2012-05-31| 845.61
#2012-06-01| 829.38
#2012-06-04| 814.90
#2012-06-05| 819.81
#2012-06-06| 833.51
#2012-06-07| 843.76
#2012-06-08| 839.88
#2012-06-11| 849.53
#2012-06-12| 850.54
#2012-06-13| 852.41
#2012-06-14| 841.46
#2012-06-15| 850.39
#2012-06-18| 848.98
#2012-06-19| 848.88
#2012-06-20| 853.34
#2012-06-21| 851.53
#2012-06-22| 835.07
#2012-06-25| 832.17
#2012-06-26| 834.18
#2012-06-27| 837.04
#2012-06-28| 838.35
#2012-06-29| 866.01
#2012-07-02| 872.81
#2012-07-03| 892.62
#2012-07-04| .
#2012-07-05| 892.94
#2012-07-06| 889.54
#2012-07-09| 874.87
#2012-07-10| 882.14
#2012-07-11| 881.56
#2012-07-12| 868.55
#2012-07-13| 875.17
#2012-07-16| 877.29
#2012-07-17| 880.56
#2012-07-18| 873.95
#2012-07-19| 881.84
#2012-07-20| 872.40
#2012-07-23| 848.91
#2012-07-24| 845.12
#2012-07-25| 836.14
#2012-07-26| 837.11
#2012-07-27| 851.71
#2012-07-30| 858.84
#2012-07-31| 870.82
#2012-08-01| 881.32
#2012-08-02| 874.08
#2012-08-03| 870.45
#2012-08-06| 884.72
#2012-08-07| 895.82
#2012-08-08| 897.92
#2012-08-09| 900.04
#2012-08-10| 896.28
#2012-08-13| 900.38
#2012-08-14| 897.84
#2012-08-15| 897.19
#2012-08-16| 899.17
#2012-08-17| 900.84
#2012-08-20| 899.45
#2012-08-21| 912.31
#2012-08-22| 907.50
#2012-08-23| 908.66
#2012-08-24| 900.16
#2012-08-27| 893.57
#2012-08-28| 888.16
#2012-08-29| 885.23
#2012-08-30| 885.69
#2012-08-31| 887.25
#2012-09-03| .
#2012-09-04| 883.70
#2012-09-05| 875.24
#2012-09-06| 876.29
#2012-09-07| 892.75
#2012-09-10| 895.55
#2012-09-11| 901.59
#2012-09-12| 908.81
#2012-09-13| 904.18
#2012-09-14| 954.80
#2012-09-17| 972.30
#2012-09-18| 970.00
#2012-09-19| 974.32
#2012-09-20| 957.94
#2012-09-21| 982.59
#2012-09-24| 974.88
#2012-09-25| 979.21
#2012-09-26| 967.30
#2012-09-27| 973.85
#2012-09-28| 986.08
#2012-10-01| 983.91
#2012-10-02| 983.64
#2012-10-03| 989.94
#2012-10-04|1000.20
#2012-10-05| 992.07
#2012-10-08| 975.95
#2012-10-09| 974.95
#2012-10-10| 960.88
#2012-10-11| 964.48
#2012-10-12| 959.44
#2012-10-15| 956.73
#2012-10-16| 959.04
#2012-10-17| 967.61
#2012-10-18| 973.65
#2012-10-19| 961.15
#2012-10-22| 961.85
#2012-10-23| 956.15
#2012-10-24| 953.25
#2012-10-25| 957.63
#2012-10-26| 943.01
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 948.93
#2012-11-01| 950.15
#2012-11-02| 961.63
#2012-11-05| 953.71
#2012-11-06| 963.59
#2012-11-07| 979.09
#2012-11-08| 963.76
#2012-11-09| 962.17
#2012-11-12| 960.99
#2012-11-13| 949.18
#2012-11-14| 951.30
#2012-11-15| 948.72
#2012-11-16| 932.83
#2012-11-19| 932.06
#2012-11-20| 938.67
#2012-11-21| 932.32
#2012-11-22| .
#2012-11-23| 938.76
#2012-11-26| 942.27
#2012-11-27| 963.91
#2012-11-28| 960.62
#2012-11-29| 984.03
#2012-11-30|1000.00
#2012-12-03| 994.01
#2012-12-04| 997.18
#2012-12-05|1006.13
#2012-12-06|1016.91
#2012-12-07|1014.51
#2012-12-10|1022.03
#2012-12-11|1036.10
#2012-12-12|1038.24
#2012-12-13|1039.98
#2012-12-14|1043.77
#2012-12-17|1038.00
#2012-12-18|1046.17
#2012-12-19|1048.21
#2012-12-20|1045.52
#2012-12-21|1033.49
#2012-12-24|1034.04
#2012-12-25|1036.63
#2012-12-26|1040.59
#2012-12-27|1043.03
#2012-12-28|1055.55
#2012-12-31|1054.78
#2013-01-01|1059.81
#2013-01-02|1086.40
#2013-01-03|1088.95
#2013-01-04|1079.05
#2013-01-07|1072.19
#2013-01-08|1072.41
#2013-01-09|1070.52
#2013-01-10|1078.00
#2013-01-11|1061.37
#2013-01-14|1081.71
#2013-01-15|1072.85
#2013-01-16|1057.84
#2013-01-17|1062.59
#2013-01-18|1082.68
#2013-01-21|1078.97
#2013-01-22|1080.24
#2013-01-23|1075.77
#2013-01-24|1063.17
#2013-01-25|1069.79
#2013-01-28|1068.21
#2013-01-29|1071.69
#2013-01-30|1080.67
#2013-01-31|1076.07
#2013-02-01|1070.30
#2013-02-04|1082.99
#2013-02-05|1075.94
#2013-02-06|1078.59
#2013-02-07|1075.92
#2013-02-08|1070.19
#2013-02-11|1064.06
#2013-02-12|1060.23
#2013-02-13|1072.59
#2013-02-14|1070.76
#2013-02-15|1070.10
#2013-02-18|1074.01
#2013-02-19|1075.42
#2013-02-20|1082.96
#2013-02-21|1063.04
#2013-02-22|1061.99
#2013-02-25|1063.52
#2013-02-26|1043.19
#2013-02-27|1049.99
#2013-02-28|1045.53
#2013-03-01|1044.11
#2013-03-04|1027.35
#2013-03-05|1038.24
#2013-03-06|1048.65
#2013-03-07|1052.49
#2013-03-08|1071.17
#2013-03-11| .
#2013-03-12|1057.83
#2013-03-13|1046.03
#2013-03-14|1043.48
#2013-03-15|1044.71
#2013-03-18|1025.16
#2013-03-19|1011.12
#2013-03-20|1002.69
#2013-03-21|1005.19
#2013-03-22|1006.46
#2013-03-25|1016.33
#2013-03-26|1018.40
#2013-03-27|1017.53
#2013-03-28|1017.23
#2013-03-29| .
#2013-04-01|1021.22
#2013-04-02|1015.60
#2013-04-03|1010.76
#2013-04-04| 996.54
#2013-04-05| 983.45
#2013-04-08| 970.24
#2013-04-09| 967.79
#2013-04-10| 984.14
#2013-04-11| 987.52
#2013-04-12| 982.92
#2013-04-15| 982.59
#2013-04-16| 999.91
#2013-04-17| 995.67
#2013-04-18|1006.10
#2013-04-19|1018.32
#2013-04-22|1032.43
#2013-04-23|1022.91
#2013-04-24|1031.16
#2013-04-25|1053.93
#2013-04-26|1048.41
#2013-04-29|1045.71
#2013-04-30|1051.17
#2013-05-01|1051.18
#2013-05-02|1055.35
#2013-05-03|1054.87
#2013-05-06|1056.69
#2013-05-07|1062.68
#2013-05-08|1086.09
#2013-05-09|1085.79
#2013-05-10|1074.00
#2013-05-13|1060.68
#2013-05-14|1064.00
#2013-05-15|1084.17
#2013-05-16|1096.26
#2013-05-17|1090.57
#2013-05-20|1093.17
#2013-05-21|1086.28
#2013-05-22|1085.02
#2013-05-23|1062.54
#2013-05-24|1066.42
#2013-05-27|1080.72
#2013-05-28|1079.19
#2013-05-29|1074.94
#2013-05-30|1072.79
#2013-05-31|1061.23
#2013-06-03|1040.77
#2013-06-04|1034.52
#2013-06-05|1026.05
#2013-06-06|1020.91
#2013-06-07|1015.40
#2013-06-10|1011.26
#2013-06-11| 989.57
#2013-06-12| 988.62
#2013-06-13| 966.86
#2013-06-14| 982.01
#2013-06-17| 990.10
#2013-06-18| 978.93
#2013-06-19| 979.44
#2013-06-20| 939.19
#2013-06-21| 932.20
#2013-06-24| 916.41
#2013-06-25| 904.93
#2013-06-26| 903.39
#2013-06-27| 923.69
#2013-06-28| 951.90
#2013-07-01| 961.21
#2013-07-02| 952.50
#2013-07-03| 922.36
#2013-07-04| 923.29
#2013-07-05| 926.52
#2013-07-08| 903.55
#2013-07-09| 918.83
#2013-07-10| 920.57
#2013-07-11| 951.13
#2013-07-12| 947.79
#2013-07-15| 952.94
#2013-07-16| 944.75
#2013-07-17| 941.00
#2013-07-18| 943.55
#2013-07-19| 924.59
#2013-07-22| 941.11
#2013-07-23| 947.77
#2013-07-24| 942.39
#2013-07-25| 931.05
#2013-07-26| 935.62
#2013-07-29| 923.57
#2013-07-30| 917.99
#2013-07-31| 899.33
#2013-08-01| 914.38
#2013-08-02| 901.91
#2013-08-05| 908.00
#2013-08-06| 883.14
#2013-08-07| 870.11
#2013-08-08| 878.65
#2013-08-09| 876.99
#2013-08-12| 885.66
#2013-08-13| 905.50
#2013-08-14| 897.04
#2013-08-15| 893.55
#2013-08-16| 874.11
#2013-08-19| 856.26
#2013-08-20| 840.66
#2013-08-21| 840.41
#2013-08-22| 824.57
#2013-08-23| 835.14
#2013-08-26| 836.50
#2013-08-27| 801.70
#2013-08-28| 775.81
#2013-08-29| 801.69
#2013-08-30| 821.54
#2013-09-02| 827.25
#2013-09-03| 811.82
#2013-09-04| 825.40
#2013-09-05| 846.68
#2013-09-06| 857.30
#2013-09-09| 866.10
#2013-09-10| 897.95
#2013-09-11| 906.55
#2013-09-12| 909.02
#2013-09-13| 905.06
#2013-09-16| 912.70
#2013-09-17| 906.04
#2013-09-18| 907.90
#2013-09-19| 937.90
#2013-09-20| 924.58
#2013-09-23| 914.87
#2013-09-24| 911.25
#2013-09-25| 905.97
#2013-09-26| 905.04
#2013-09-27| 902.34
#2013-09-30| 886.02
#2013-10-01| 896.38
#2013-10-02| 893.95
#2013-10-03| 913.43
#2013-10-04| 913.97
#2013-10-07| 912.13
#2013-10-08| 909.51
#2013-10-09| 917.85
#2013-10-10| 919.89
#2013-10-11| 928.28
#2013-10-14| 922.28
#2013-10-15| 920.66
#2013-10-16| 919.22
#2013-10-17| 922.60
#2013-10-18| 935.77
#2013-10-21| 941.23
#2013-10-22| 937.77
#2013-10-23| 934.20
#2013-10-24| 937.49
#2013-10-25| 927.28
#2013-10-28| 930.91
#2013-10-29| 943.64
#2013-10-30| 951.13
#2013-10-31| 954.90
#2013-11-01| 950.45
#2013-11-04| 947.10
#2013-11-05| 947.46
#2013-11-06| 936.60
#2013-11-07| 931.13
#2013-11-08| 915.77
#2013-11-11| 904.29
#2013-11-12| 899.00
#2013-11-13| 894.33
#2013-11-14| 895.76
#2013-11-15| 903.68
#2013-11-18| 929.73
#2013-11-19| 933.90
#2013-11-20| 925.28
#2013-11-21| 909.04
#2013-11-22| 915.09
#2013-11-25| 930.24
#2013-11-26| 927.32
#2013-11-27| 931.27
#2013-11-28| 939.51
#2013-11-29| 945.63
#2013-12-02| 957.40
#2013-12-03| 954.47
#2013-12-04| 947.98
#2013-12-05| 956.65
#2013-12-06| 950.04
#2013-12-09| 961.89
#2013-12-10| 957.54
#2013-12-11| 957.73
#2013-12-12| 941.70
#2013-12-13| 938.08
#2013-12-16| 928.84
#2013-12-17| 929.97
#2013-12-18| 942.06
#2013-12-19| 927.31
#2013-12-20| 935.74
#2013-12-23| 932.06
#2013-12-24| 932.62
#2013-12-25| 933.26
#2013-12-26| 932.00
#2013-12-27| 939.51
#2013-12-30| 943.07
#2013-12-31| 946.00
#2014-01-01| 945.19
#2014-01-02| 935.98
#2014-01-03| 935.23
#2014-01-06| 926.08
#2014-01-07| 921.18
#2014-01-08| 927.70
#2014-01-09| 928.45
#2014-01-10| 925.96
#2014-01-13| 941.27
#2014-01-14| 937.15
#2014-01-15| 948.95
#2014-01-16| 949.97
#2014-01-17| 945.47
#2014-01-20| 939.44
#2014-01-21| 940.80
#2014-01-22| 943.87
#2014-01-23| 940.16
#2014-01-24| 926.06
#2014-01-27| 899.48
#2014-01-28| 903.18
#2014-01-29| 908.82
#2014-01-30| 905.33
#2014-01-31| 900.70
#2014-02-03| 887.49
#2014-02-04| 883.23
#2014-02-05| 879.02
#2014-02-06| 879.76
#2014-02-07| 885.93
#2014-02-10| 880.82
#2014-02-11| 889.67
#2014-02-12| 898.44
#2014-02-13| 882.01
#2014-02-14| 889.07
#2014-02-17| 897.72
#2014-02-18| 903.22
#2014-02-19| 904.61
#2014-02-20| 893.93
#2014-02-21| 898.16
#2014-02-24| 896.34
#2014-02-25| 898.85
#2014-02-26| 902.34
#2014-02-27| 903.21
#2014-02-28| 906.46
#2014-03-03| 899.69
#2014-03-04| 900.33
#2014-03-05| 909.72
#2014-03-06| 924.75
#2014-03-07| 934.14
#2014-03-10| 937.86
#2014-03-11| 937.20
#2014-03-12| 929.61
#2014-03-13| 934.69
#2014-03-14| 925.26
#2014-03-17| 924.51
#2014-03-18| 932.26
#2014-03-19| 937.40
#2014-03-20| 918.04
#2014-03-21| 920.01
#2014-03-24| 933.25
#2014-03-25| 941.18
#2014-03-26| 946.63
#2014-03-27| 952.71
#2014-03-28| 962.75
#2014-03-31| 968.10
#2014-04-01| 972.47
#2014-04-02| 987.01
#2014-04-03| 978.82
#2014-04-04| 975.24
#2014-04-07| 978.26
#2014-04-08| 983.66
#2014-04-09|1005.87
#2014-04-10|1015.45
#2014-04-11|1009.58
#2014-04-14|1005.03
#2014-04-15| 988.28
#2014-04-16| 977.72
#2014-04-17| 985.60
#2014-04-18| 986.41
#2014-04-21| 983.46
#2014-04-22| 980.97
#2014-04-23| 979.75
#2014-04-24| 978.40
#2014-04-25| 975.86
#2014-04-28| 972.25
#2014-04-29| 973.54
#2014-04-30| 975.41
#2014-05-01| 975.41
#2014-05-02| 982.10
#2014-05-05| 973.85
#2014-05-06| 972.82
#2014-05-07| 959.90
#2014-05-08| 960.70
#2014-05-09| 980.49
#2014-05-12| 985.14
#2014-05-13| 997.45
#2014-05-14|1000.13
#2014-05-15|1010.63
#2014-05-16|1016.18
#2014-05-19|1041.35
#2014-05-20|1042.80
#2014-05-21|1043.65
#2014-05-22|1048.02
#2014-05-23|1059.69
#2014-05-26|1049.11
#2014-05-27|1033.18
#2014-05-28|1039.18
#2014-05-29|1032.61
#2014-05-30|1025.18
#2014-06-02|1034.36
#2014-06-03|1039.98
#2014-06-04|1033.96
#2014-06-05|1040.13
#2014-06-06|1056.00
#2014-06-09|1067.28
#2014-06-10|1074.80
#2014-06-11|1074.39
#2014-06-12|1082.15
#2014-06-13|1070.33
#2014-06-16|1063.82
#2014-06-17|1067.20
#2014-06-18|1057.00
#2014-06-19|1061.95
#2014-06-20|1060.39
#2014-06-23|1060.61
#2014-06-24|1072.92
#2014-06-25|1070.48
#2014-06-26|1064.85
#2014-06-27|1064.35
#2014-06-30|1076.35
#2014-07-01|1075.19
#2014-07-02|1097.82
#2014-07-03|1097.94
#2014-07-04|1101.45
#2014-07-07|1104.31
#2014-07-08|1098.26
#2014-07-09|1096.76
#2014-07-10|1104.23
#2014-07-11|1085.37
#2014-07-14|1090.85
#2014-07-15|1094.33
#2014-07-16|1092.82
#2014-07-17|1096.10
#2014-07-18|1095.91
#2014-07-21|1109.80
#2014-07-22|1127.20
#2014-07-23|1131.89
#2014-07-24|1133.29
#2014-07-25|1142.68
#2014-07-28|1154.76
#2014-07-29|1153.50
#2014-07-30|1168.74
#2014-07-31|1154.45
#2014-08-01|1128.39
#2014-08-04|1135.70
#2014-08-05|1136.89
#2014-08-06|1129.41
#2014-08-07|1129.67
#2014-08-08|1119.39
#2014-08-11|1147.54
#2014-08-12|1176.18
#2014-08-13|1180.65
#2014-08-14|1177.94
#2014-08-15|1177.06
#2014-08-18|1173.47
#2014-08-19|1172.02
#2014-08-20|1170.32
#2014-08-21|1159.91
#2014-08-22|1162.01
#2014-08-25|1166.46
#2014-08-26|1167.47
#2014-08-27|1181.76
#2014-08-28|1179.45
#2014-08-29|1177.89
#2014-09-01|1181.58
#2014-09-02|1180.44
#2014-09-03|1187.97
#2014-09-04|1197.96
#2014-09-05|1190.07
#2014-09-08|1191.07
#2014-09-09|1186.86
#2014-09-10|1172.75
#2014-09-11|1170.99
#2014-09-12|1175.62
#2014-09-15|1155.26
#2014-09-16|1139.66
#2014-09-17|1147.18
#2014-09-18|1162.52
#2014-09-19|1167.89
#2014-09-22|1167.97
#2014-09-23|1160.91
#2014-09-24|1159.56
#2014-09-25|1148.29
#2014-09-26|1140.37
#2014-09-29|1129.32
#2014-09-30|1127.20
#2014-10-01|1116.71
#2014-10-02|1118.58
#2014-10-03|1121.71
#2014-10-06|1122.28
#2014-10-07|1112.51
#2014-10-08|1108.11
#2014-10-09|1127.60
#2014-10-10|1106.33
#2014-10-13|1105.00
#2014-10-14|1108.90
#2014-10-15|1103.11
#2014-10-16|1082.60
#2014-10-17|1094.42
#2014-10-20|1114.31
#2014-10-21|1118.19
#2014-10-22|1134.91
#2014-10-23|1133.67
#2014-10-24|1130.11
#2014-10-27|1127.31
#2014-10-28|1138.74
#2014-10-29|1148.89
#2014-10-30|1151.95
#2014-10-31|1173.52
#2014-11-03|1184.55
#2014-11-04|1184.46
#2014-11-05|1180.41
#2014-11-06|1174.54
#2014-11-07|1178.76
#2014-11-10|1187.23
#2014-11-11|1193.43
#2014-11-12|1200.64
#2014-11-13|1193.09
#2014-11-14|1185.84
#2014-11-17|1184.81
#2014-11-18|1175.47
#2014-11-19|1173.90
#2014-11-20|1177.75
#2014-11-21|1188.45
#2014-11-24|1204.23
#2014-11-25|1205.25
#2014-11-26|1213.20
#2014-11-27|1209.04
#2014-11-28|1215.28
#2014-12-01|1195.00
#2014-12-02|1202.96
#2014-12-03|1207.94
#2014-12-04|1218.39
#2014-12-05|1226.15
#2014-12-08|1234.14
#2014-12-09|1211.24
#2014-12-10|1214.97
#2014-12-11|1198.43
#2014-12-12|1191.56
#2014-12-15|1203.84
#2014-12-16|1183.72
#2014-12-17|1173.99
#2014-12-18|1179.79
#2014-12-19|1183.78
#2014-12-22|1199.16
#2014-12-23|1186.84
#2014-12-24|1177.37
#2014-12-25|1177.09
#2014-12-26|1183.86
#2014-12-29|1187.53
#2014-12-30|1194.53
#2014-12-31|1203.86
#2015-01-01|1202.31
#2015-01-02|1223.29
#2015-01-05|1205.38
#2015-01-06|1173.03
#2015-01-07|1178.91
#2015-01-08|1202.91
#2015-01-09|1209.20
#2015-01-12|1214.54
#2015-01-13|1212.42
#2015-01-14|1212.93
#2015-01-15|1245.11
#2015-01-16|1244.36
#2015-01-19|1223.69
#2015-01-20|1251.41
#2015-01-21|1269.75
#2015-01-22|1267.81
#2015-01-23|1280.44
#2015-01-26|1277.01
#2015-01-27|1292.85
#2015-01-28|1306.76
#2015-01-29|1278.51
#2015-01-30|1265.60
#2015-02-02|1263.70
#2015-02-03|1258.31
#2015-02-04|1259.81
#2015-02-05|1263.67
#2015-02-06|1272.85
#2015-02-09|1259.31
#2015-02-10|1256.69
#2015-02-11|1258.61
#2015-02-12|1262.50
#2015-02-13|1278.29
#2015-02-16|1280.90
#2015-02-17|1281.41
#2015-02-18|1294.92
#2015-02-19|1300.24
#2015-02-20|1295.56
#2015-02-23|1290.33
#2015-02-24|1295.06
#2015-02-25|1314.82
#2015-02-26|1322.92
#2015-02-27|1328.68
#2015-03-02|1332.96
#2015-03-03|1340.13
#2015-03-04|1328.36
#2015-03-05|1331.71
#2015-03-06|1342.40
#2015-03-09|1306.61
#2015-03-10|1283.57
#2015-03-11|1274.46
#2015-03-12|1286.07
#2015-03-13|1276.37
#2015-03-16|1267.75
#2015-03-17|1294.51
#2015-03-18|1298.49
#2015-03-19|1305.84
#2015-03-20|1311.65
#2015-03-23|1325.15
#2015-03-24|1330.19
#2015-03-25|1319.20
#2015-03-26|1295.65
#2015-03-27|1287.95
#2015-03-30|1321.70
#2015-03-31|1326.64
#2015-04-01|1350.41
#2015-04-02|1356.51
#2015-04-03|1381.71
#2015-04-06|1377.52
#2015-04-07|1378.73
#2015-04-08|1402.39
#2015-04-09|1423.07
#2015-04-10|1435.09
#2015-04-13|1454.02
#2015-04-14|1439.95
#2015-04-15|1433.13
#2015-04-16|1446.63
#2015-04-17|1436.24
#2015-04-20|1398.00
#2015-04-21|1403.08
#2015-04-22|1433.45
#2015-04-23|1434.78
#2015-04-24|1418.91
#2015-04-27|1417.45
#2015-04-28|1429.63
#2015-04-29|1411.21
#2015-04-30|1401.08
#2015-05-01|1401.08
#2015-05-04|1398.38
#2015-05-05|1387.93
#2015-05-06|1351.01
#2015-05-07|1321.24
#2015-05-08|1355.66
#2015-05-11|1376.82
#2015-05-12|1348.00
#2015-05-13|1364.82
#2015-05-14|1361.16
#2015-05-15|1367.65
#2015-05-18|1381.34
#2015-05-19|1383.28
#2015-05-20|1400.49
#2015-05-21|1392.47
#2015-05-22|1414.39
#2015-05-25|1399.46
#2015-05-26|1393.71
#2015-05-27|1383.34
#2015-05-28|1369.68
#2015-05-29|1373.86
#2015-06-01|1374.83
#2015-06-02|1347.86
#2015-06-03|1348.89
#2015-06-04|1344.25
#2015-06-05|1337.91
#2015-06-08|1336.68
#2015-06-09|1326.64
#2015-06-10|1324.13
#2015-06-11|1304.94
#2015-06-12|1318.63
#2015-06-15|1311.88
#2015-06-16|1297.26
#2015-06-17|1307.00
#2015-06-18|1312.83
#2015-06-19|1328.08
#2015-06-22|1350.89
#2015-06-23|1366.79
#2015-06-24|1366.36
#2015-06-25|1381.44
#2015-06-26|1362.66
#2015-06-29|1319.13
#2015-06-30|1341.61
#2015-07-01|1352.00
#2015-07-02|1343.97
#2015-07-03|1340.40
#2015-07-06|1301.50
#2015-07-07|1286.20
#2015-07-08|1237.39
#2015-07-09|1258.53
#2015-07-10|1274.50
#2015-07-13|1300.74
#2015-07-14|1293.75
#2015-07-15|1292.85
#2015-07-16|1302.71
#2015-07-17|1307.52
#2015-07-20|1292.12
#2015-07-21|1287.25
#2015-07-22|1292.65
#2015-07-23|1295.31
#2015-07-24|1287.31
#2015-07-27|1244.92
#2015-07-28|1237.75
#2015-07-29|1243.24
#2015-07-30|1246.82
#2015-07-31|1250.38
#2015-08-03|1237.49
#2015-08-04|1237.39
#2015-08-05|1238.14
#2015-08-06|1243.12
#2015-08-07|1242.29
#2015-08-10|1249.55
#2015-08-11|1222.97
#2015-08-12|1182.31
#2015-08-13|1186.27
#2015-08-14|1212.57
#2015-08-17|1196.50
#2015-08-18|1178.09
#2015-08-19|1165.96
#2015-08-20|1144.98
#2015-08-21|1112.06
#2015-08-24|1038.70
#2015-08-25|1053.30
#2015-08-26|1045.75
#2015-08-27|1092.57
#2015-08-28|1101.48
#2015-08-31|1083.63
#2015-09-01|1060.13
#2015-09-02|1046.03
#2015-09-03|1058.98
#2015-09-04|1040.25
#2015-09-07|1034.08
#2015-09-08|1049.80
#2015-09-09|1085.35
#2015-09-10|1077.96
#2015-09-11|1082.00
#2015-09-14|1082.40
#2015-09-15|1078.00
#2015-09-16|1090.85
#2015-09-17|1098.64
#2015-09-18|1110.69
#2015-09-21|1102.23
#2015-09-22|1081.61
#2015-09-23|1066.95
#2015-09-24|1065.33
#2015-09-25|1063.27
#2015-09-28|1060.94
#2015-09-29|1075.32
#2015-09-30|1086.35
#2015-10-01|1072.17
#2015-10-02|1082.51
#2015-10-05|1119.08
#2015-10-06|1121.55
#2015-10-07|1156.13
#2015-10-08|1141.70
#2015-10-09|1151.48
#2015-10-12|1158.44
#2015-10-13|1157.07
#2015-10-14|1159.60
#2015-10-15|1175.93
#2015-10-16|1180.04
#2015-10-19|1187.54
#2015-10-20|1181.80
#2015-10-21|1178.60
#2015-10-22|1174.61
#2015-10-23|1189.93
#2015-10-26|1188.23
#2015-10-27|1171.64
#2015-10-28|1161.62
#2015-10-29|1153.25
#2015-10-30|1150.59
#2015-11-02|1132.89
#2015-11-03|1137.96
#2015-11-04|1160.88
#2015-11-05|1155.11
#2015-11-06|1156.78
#2015-11-09|1143.60
#2015-11-10|1127.12
#2015-11-11|1130.04
#2015-11-12|1134.72
#2015-11-13|1129.65
#2015-11-16|1115.24
#2015-11-17|1128.96
#2015-11-18|1116.40
#2015-11-19|1139.79
#2015-11-20|1144.35
#2015-11-23|1130.59
#2015-11-24|1142.66
#2015-11-25|1146.17
#2015-11-26|1141.41
#2015-11-27|1130.89
#2015-11-30|1118.69
#2015-12-01|1135.11
#2015-12-02|1135.47
#2015-12-03|1125.89
#2015-12-04|1103.20
#2015-12-07|1107.55
#2015-12-08|1090.63
#2015-12-09|1076.60
#2015-12-10|1085.23
#2015-12-11|1073.06
#2015-12-14|1081.59
#2015-12-15|1092.61
#2015-12-16|1105.62
#2015-12-17|1128.70
#2015-12-18|1116.61
#2015-12-21|1128.97
#2015-12-22|1125.77
#2015-12-23|1138.93
#2015-12-24|1137.62
#2015-12-25|1138.72
#2015-12-28|1133.97
#2015-12-29|1136.64
#2015-12-30|1132.49
#2015-12-31|1147.48
#2016-01-01|1146.78
#2016-01-04|1104.81
#2016-01-05|1100.21
#2016-01-06|1095.18
#2016-01-07|1055.30
#2016-01-08|1064.80
#2016-01-11|1038.18
#2016-01-12|1028.80
#2016-01-13|1034.26
#2016-01-14|1020.77
#2016-01-15| 997.48
#2016-01-18| 985.13
#2016-01-19|1005.22
#2016-01-20| 980.02
#2016-01-21| 968.53
#2016-01-22| 997.58
#2016-01-25|1009.02
#2016-01-26|1000.82
#2016-01-27| 999.73
#2016-01-28| 992.96
#2016-01-29|1028.83
#2016-02-01|1028.32
#2016-02-02|1023.29
#2016-02-03|1003.58
#2016-02-04|1014.86
#2016-02-05|1024.91
#2016-02-08|1016.23
#2016-02-09|1006.12
#2016-02-10| 991.82
#2016-02-11| 952.17
#2016-02-12| 956.83
#2016-02-15| 975.12
#2016-02-16| 976.31
#2016-02-17| 973.31
#2016-02-18| 978.67
#2016-02-19| 973.24
#2016-02-22| 976.66
#2016-02-23| 969.00
#2016-02-24| 956.43
#2016-02-25| 952.27
#2016-02-26| 964.79
#2016-02-29| 965.81
#2016-03-01| 989.37
#2016-03-02|1018.67
#2016-03-03|1035.35
#2016-03-04|1049.32
#2016-03-07|1052.38
#2016-03-08|1049.35
#2016-03-09|1039.67
#2016-03-10|1049.17
#2016-03-11|1057.64
#2016-03-14|1063.41
#2016-03-15|1037.87
#2016-03-16|1039.84
#2016-03-17|1048.63
#2016-03-18|1066.84
#2016-03-21|1100.34
#2016-03-22|1099.93
#2016-03-23|1096.50
#2016-03-24|1087.22
#2016-03-25|1086.70
#2016-03-28|1078.00
#2016-03-29|1072.08
#2016-03-30|1091.46
#2016-03-31|1093.48
#2016-04-01|1086.12
#2016-04-04|1082.08
#2016-04-05|1070.67
#2016-04-06|1068.19
#2016-04-07|1058.33
#2016-04-08|1061.42
#2016-04-11|1073.38
#2016-04-12|1079.88
#2016-04-13|1104.66
#2016-04-14|1104.03
#2016-04-15|1103.73
#2016-04-18|1105.83
#2016-04-19|1110.15
#2016-04-20|1106.51
#2016-04-21|1111.27
#2016-04-22|1101.70
#2016-04-25|1085.89
#2016-04-26|1095.10
#2016-04-27|1093.22
#2016-04-28|1072.67
#2016-04-29|1070.12
#2016-05-02|1076.90
#2016-05-03|1070.49
#2016-05-04|1071.32
#2016-05-05|1077.50
#2016-05-06|1069.11
#2016-05-09|1079.66
#2016-05-10|1083.13
#2016-05-11|1076.51
#2016-05-12|1078.80
#2016-05-13|1058.80
#2016-05-16|1070.72
#2016-05-17|1086.34
#2016-05-18|1076.04
#2016-05-19|1052.19
#2016-05-20|1053.14
#2016-05-23|1053.24
#2016-05-24|1051.75
#2016-05-25|1071.90
#2016-05-26|1083.72
#2016-05-27|1106.27
#2016-05-30|1103.60
#2016-05-31|1111.30
#2016-06-01|1109.50
#2016-06-02|1117.99
#2016-06-03|1122.24
#2016-06-06|1122.87
#2016-06-07|1134.52
#2016-06-08|1134.60
#2016-06-09|1125.07
#2016-06-10|1112.42
#2016-06-13|1086.52
#2016-06-14|1083.81
#2016-06-15|1089.63
#2016-06-16|1077.79
#2016-06-17|1093.82
#2016-06-20|1099.28
#2016-06-21|1104.29
#2016-06-22|1112.68
#2016-06-23|1116.38
#2016-06-24|1088.03
#2016-06-27|1088.04
#2016-06-28|1095.47
#2016-06-29|1113.08
#2016-06-30|1124.05
#2016-07-01|1127.08
#2016-07-04|1136.60
#2016-07-05|1130.28
#2016-07-06|1124.15
#2016-07-07|1132.89
#2016-07-08|1130.96
#2016-07-11|1156.96
#2016-07-12|1173.02
#2016-07-13|1169.90
#2016-07-14|1174.79
#2016-07-15|1184.26
#2016-07-18|1177.22
#2016-07-19|1169.69
#2016-07-20|1167.74
#2016-07-21|1169.21
#2016-07-22|1179.09
#2016-07-25|1187.64
#2016-07-26|1193.78
#2016-07-27|1201.00
#2016-07-28|1204.47
#2016-07-29|1193.05
#2016-08-01|1206.91
#2016-08-02|1192.77
#2016-08-03|1175.46
#2016-08-04|1179.94
#2016-08-05|1199.24
#2016-08-08|1214.80
#2016-08-09|1209.52
#2016-08-10|1208.05
#2016-08-11|1224.24
#2016-08-12|1243.08
#2016-08-15|1255.54
#2016-08-16|1250.73
#2016-08-17|1239.26
#2016-08-18|1242.16
#2016-08-19|1229.11
#2016-08-22|1225.77
#2016-08-23|1227.06
#2016-08-24|1226.44
#2016-08-25|1221.99
#2016-08-26|1229.96
#2016-08-29|1229.14
#2016-08-30|1243.09
#2016-08-31|1244.43
#2016-09-01|1246.48
#2016-09-02|1259.77
#2016-09-05|1265.78
#2016-09-06|1283.39
#2016-09-07|1276.46
#2016-09-08|1281.69
#2016-09-09|1268.58
#2016-09-12|1232.10
#2016-09-13|1226.98
#2016-09-14|1226.18
#2016-09-15|1235.66
#2016-09-16|1231.58
#2016-09-19|1238.75
#2016-09-20|1238.60
#2016-09-21|1244.70
#2016-09-22|1264.41
#2016-09-23|1267.02
#2016-09-26|1251.01
#2016-09-27|1257.21
#2016-09-28|1261.51
#2016-09-29|1240.98
#2016-09-30|1241.91
#2016-10-03|1263.78
#2016-10-04|1270.91
#2016-10-05|1269.10
#2016-10-06|1268.42
#2016-10-07|1260.63
#2016-10-10|1254.97
#2016-10-11|1254.73
#2016-10-12|1249.14
#2016-10-13|1220.01
#2016-10-14|1228.29
#2016-10-17|1217.26
#2016-10-18|1249.57
#2016-10-19|1247.90
#2016-10-20|1253.45
#2016-10-21|1248.23
#2016-10-24|1258.71
#2016-10-25|1255.90
#2016-10-26|1250.11
#2016-10-27|1254.34
#2016-10-28|1259.28
#2016-10-31|1258.19
#2016-11-01|1267.61
#2016-11-02|1249.01
#2016-11-03|1243.10
#2016-11-04|1232.63
#2016-11-07|1238.51
#2016-11-08|1247.46
#2016-11-09|1211.95
#2016-11-10|1214.31
#2016-11-11|1179.26
#2016-11-14|1177.60
#2016-11-15|1150.13
#2016-11-16|1161.40
#2016-11-17|1158.98
#2016-11-18|1151.57
#2016-11-21|1139.45
#2016-11-22|1162.80
#2016-11-23|1156.35
#2016-11-24|1155.96
#2016-11-25|1173.81
#2016-11-28|1172.90
#2016-11-29|1179.14
#2016-11-30|1188.55
#2016-12-01|1185.76
#2016-12-02|1166.77
#2016-12-05|1152.94
#2016-12-06|1164.86
#2016-12-07|1169.05
#2016-12-08|1190.40
#2016-12-09|1179.72
#2016-12-12|1164.89
#2016-12-13|1162.63
#2016-12-14|1152.29
#2016-12-15|1140.42
#2016-12-16|1143.88
#2016-12-19|1127.07
#2016-12-20|1110.47
#2016-12-21|1114.49
#2016-12-22|1096.59
#2016-12-23|1099.26
#2016-12-26|1094.94
#2016-12-27|1099.05
#2016-12-28|1110.78
#2016-12-29|1121.89
#2016-12-30|1134.25
#2017-01-02|1127.29
#2017-01-03|1124.16
#2017-01-04|1125.99
#2017-01-05|1140.90
#2017-01-06|1139.68
#2017-01-09|1135.48
#2017-01-10|1140.94
#2017-01-11|1150.82
#2017-01-12|1153.57
#2017-01-13|1161.81
#2017-01-16|1161.74
#2017-01-17|1163.20
#2017-01-18|1168.11
#2017-01-19|1164.33
#2017-01-20|1153.63
#2017-01-23|1164.96
#2017-01-24|1173.72
#2017-01-25|1195.73
#2017-01-26|1201.66
#2017-01-27|1209.60
#2017-01-30|1213.87
#2017-01-31|1210.72
#2017-02-01|1235.30
#2017-02-02|1234.44
#2017-02-03|1234.46
#2017-02-06|1251.87
#2017-02-07|1250.67
#2017-02-08|1260.45
#2017-02-09|1267.09
#2017-02-10|1268.62
#2017-02-13|1274.48
#2017-02-14|1274.15
#2017-02-15|1277.34
#2017-02-16|1280.70
#2017-02-17|1284.83
#2017-02-20|1286.05
#2017-02-21|1290.49
#2017-02-22|1289.32
#2017-02-23|1291.03
#2017-02-24|1287.12
#2017-02-27|1282.05
#2017-02-28|1285.05
#2017-03-01|1291.75
#2017-03-02|1288.79
#2017-03-03|1272.36
#2017-03-06|1273.09
#2017-03-07|1277.38
#2017-03-08|1279.41
#2017-03-09|1272.17
#2017-03-10|1274.25
#2017-03-13|1280.01
#2017-03-14|1312.62
#2017-03-15|1319.25
#2017-03-16|1345.94
#2017-03-17|1347.04
#2017-03-20|1355.73
#2017-03-21|1357.33
#2017-03-22|1338.46
#2017-03-23|1347.01
#2017-03-24|1349.89
#2017-03-27|1350.86
#2017-03-28|1364.56
#2017-03-29|1370.22
#2017-03-30|1364.10
#2017-03-31|1360.91
#2017-04-03|1372.90
#2017-04-04|1372.88
#2017-04-05|1368.73
#2017-04-06|1367.71
#2017-04-07|1370.92
#2017-04-10|1361.28
#2017-04-11|1365.41
#2017-04-12|1362.87
#2017-04-13|1371.01
#2017-04-14|1368.57
#2017-04-17|1369.05
#2017-04-18|1359.63
#2017-04-19|1359.53
#2017-04-20|1372.69
#2017-04-21|1370.46
#2017-04-24|1386.76
#2017-04-25|1408.35
#2017-04-26|1424.39
#2017-04-27|1414.50
#2017-04-28|1407.50
#2017-05-01|1407.48
#2017-05-02|1423.75
#2017-05-03|1423.32
#2017-05-04|1421.09
#2017-05-05|1401.39
#2017-05-08|1398.02
#2017-05-09|1388.77
#2017-05-10|1407.56
#2017-05-11|1412.80
#2017-05-12|1404.12
#2017-05-15|1421.20
#2017-05-16|1424.71
#2017-05-17|1417.61
#2017-05-18|1388.34
#2017-05-19|1380.77
#2017-05-22|1376.34
#2017-05-23|1366.93
#2017-05-24|1369.37
#2017-05-25|1392.87
#2017-05-26|1406.73
#2017-05-29|1418.62
#2017-05-30|1417.37
#2017-05-31|1424.12
#2017-06-01|1424.43
#2017-06-02|1437.94
#2017-06-05|1441.87
#2017-06-06|1434.90
#2017-06-07|1443.37
#2017-06-08|1456.27
#2017-06-09|1459.28
#2017-06-12|1446.24
#2017-06-13|1457.26
#2017-06-14|1455.19
#2017-06-15|1446.64
#2017-06-16|1446.96
#2017-06-19|1457.58
#2017-06-20|1451.78
#2017-06-21|1452.39
#2017-06-22|1455.27
#2017-06-23|1445.53
#2017-06-26|1450.69
#2017-06-27|1442.80
#2017-06-28|1435.39
#2017-06-29|1442.06
#2017-06-30|1436.06
#2017-07-03|1439.31
#2017-07-04|1440.36
#2017-07-05|1440.39
#2017-07-06|1445.34
#2017-07-07|1434.05
#2017-07-10|1437.54
#2017-07-11|1441.26
#2017-07-12|1453.54
#2017-07-13|1473.68
#2017-07-14|1469.40
#2017-07-17|1472.63
#2017-07-18|1466.32
#2017-07-19|1479.56
#2017-07-20|1483.15
#2017-07-21|1483.44
#2017-07-24|1485.74
#2017-07-25|1486.34
#2017-07-26|1488.38
#2017-07-27|1516.13
#2017-07-28|1527.79
#2017-07-31|1533.47
#2017-08-01|1544.97
#2017-08-02|1554.66
#2017-08-03|1539.58
#2017-08-04|1548.80
#2017-08-07|1557.25
#2017-08-08|1555.42
#2017-08-09|1535.22
#2017-08-10|1502.92
#2017-08-11|1487.64
#2017-08-14|1504.94
#2017-08-15|1503.04
#2017-08-16|1518.45
#2017-08-17|1524.74
#2017-08-18|1509.92
#2017-08-21|1506.73
#2017-08-22|1510.70
#2017-08-23|1527.75
#2017-08-24|1531.88
#2017-08-25|1542.48
#2017-08-28|1565.24
#2017-08-29|1541.21
#2017-08-30|1554.95
#2017-08-31|1562.16
#2017-09-01|1560.85
#2017-09-04|1554.35
#2017-09-05|1561.52
#2017-09-06|1568.58
#2017-09-07|1580.95
#2017-09-08|1584.70
#2017-09-11|1590.54
#2017-09-12|1595.17
#2017-09-13|1585.80
#2017-09-14|1581.98
#2017-09-15|1578.53
#2017-09-18|1602.14
#2017-09-19|1587.35
#2017-09-20|1591.88
#2017-09-21|1594.06
#2017-09-22|1570.68
#2017-09-25|1530.51
#2017-09-26|1529.03
#2017-09-27|1510.46
#2017-09-28|1515.78
#2017-09-29|1525.13
#2017-10-02|1527.47
#2017-10-03|1547.87
#2017-10-04|1558.83
#2017-10-05|1555.32
#2017-10-06|1560.69
#2017-10-09|1562.93
#2017-10-10|1566.66
#2017-10-11|1563.16
#2017-10-12|1575.07
#2017-10-13|1580.94
#2017-10-16|1584.00
#2017-10-17|1582.95
#2017-10-18|1579.81
#2017-10-19|1564.98
#2017-10-20|1569.15
#2017-10-23|1562.18
#2017-10-24|1558.20
#2017-10-25|1535.21
#2017-10-26|1539.76
#2017-10-27|1544.66
#2017-10-30|1548.50
#2017-10-31|1545.04
#2017-11-01|1567.55
#2017-11-02|1569.81
#2017-11-03|1575.87
#2017-11-06|1570.98
#2017-11-07|1558.28
#2017-11-08|1550.48
#2017-11-09|1552.44
#2017-11-10|1542.05
#2017-11-13|1522.53
#2017-11-14|1515.50
#2017-11-15|1500.23
#2017-11-16|1508.53
#2017-11-17|1530.75
#2017-11-20|1523.49
#2017-11-21|1538.08
#2017-11-22|1545.55
#2017-11-23|1541.55
#2017-11-24|1544.79
#2017-11-27|1545.10
#2017-11-28|1550.99
#2017-11-29|1547.22
#2017-11-30|1530.86
#2017-12-01|1518.56
#2017-12-04|1526.27
#2017-12-05|1526.10
#2017-12-06|1496.98
#2017-12-07|1501.02
#2017-12-08|1518.11
#2017-12-11|1530.77
#2017-12-12|1521.65
#2017-12-13|1518.47
#2017-12-14|1525.20
#2017-12-15|1535.86
#2017-12-18|1536.84
#2017-12-19|1542.30
#2017-12-20|1539.37
#2017-12-21|1544.71
#2017-12-22|1551.51
#2017-12-25|1551.52
#2017-12-26|1551.45
#2017-12-27|1547.92
#2017-12-28|1548.74
#2017-12-29|1560.38
#2018-01-01|1552.17
#2018-01-02|1569.69
#2018-01-03|1570.39
#2018-01-04|1579.89
#2018-01-05|1599.21
#2018-01-08|1621.00
#2018-01-09|1612.40
#2018-01-10|1611.40
#2018-01-11|1613.89
#2018-01-12|1621.92
#2018-01-15|1649.45
#2018-01-16|1632.26
#2018-01-17|1655.97
#2018-01-18|1667.81
#2018-01-19|1687.01
#2018-01-22|1689.84
#2018-01-23|1696.80
#2018-01-24|1719.86
#2018-01-25|1710.29
#2018-01-26|1715.06
#2018-01-29|1721.02
#2018-01-30|1696.43
#2018-01-31|1699.76
#2018-02-01|1692.26
#2018-02-02|1651.20
#2018-02-05|1615.32
#2018-02-06|1569.85
#2018-02-07|1566.67
#2018-02-08|1583.45
#2018-02-09|1541.97
#2018-02-12|1565.37
#2018-02-13|1569.30
#2018-02-14|1586.37
#2018-02-15|1595.89
#2018-02-16|1582.22
#2018-02-19|1574.12
#2018-02-20|1563.38
#2018-02-21|1576.01
#2018-02-22|1564.75
#2018-02-23|1587.42
#2018-02-26|1603.36
#2018-02-27|1587.64
#2018-02-28|1567.55
#2018-03-01|1568.70
#2018-03-02|1558.73
#2018-03-05|1547.25
#2018-03-06|1552.94
#2018-03-07|1533.69
#2018-03-08|1544.75
#2018-03-09|1555.04
#2018-03-12|1586.14
#2018-03-13|1596.48
#2018-03-14|1588.63
#2018-03-15|1588.09
#2018-03-16|1573.21
#2018-03-19|1553.86
#2018-03-20|1558.20
#2018-03-21|1565.65
#2018-03-22|1566.72
#2018-03-23|1542.99
#2018-03-26|1566.53
#2018-03-27|1578.74
#2018-03-28|1565.15
#2018-03-29|1562.71
#2018-03-30|1564.56
#2018-04-02|1576.22
#2018-04-03|1583.91
#2018-04-04|1561.48
#2018-04-05|1587.99
#2018-04-06|1594.99
#2018-04-09|1601.51
#2018-04-10|1605.93
#2018-04-11|1601.58
#2018-04-12|1601.96
#2018-04-13|1604.70
#2018-04-16|1605.52
#2018-04-17|1602.59
#2018-04-18|1603.54
#2018-04-19|1605.43
#2018-04-20|1580.10
#2018-04-23|1569.51
#2018-04-24|1586.13
#2018-04-25|1569.68
#2018-04-26|1565.87
#2018-04-27|1576.73
#2018-04-30|1601.12
#2018-05-01|1601.09
#2018-05-02|1597.70
#2018-05-03|1594.16
#2018-05-04|1578.63
#2018-05-07|1582.73
#2018-05-08|1579.72
#2018-05-09|1574.07
#2018-05-10|1566.13
#2018-05-11|1583.80
#2018-05-14|1588.32
#2018-05-15|1573.91
#2018-05-16|1565.23
#2018-05-17|1561.56
#2018-05-18|1552.41
#2018-05-21|1537.45
#2018-05-22|1542.58
#2018-05-23|1518.71
#2018-05-24|1527.27
#2018-05-25|1548.84
#2018-05-28|1563.34
#2018-05-29|1540.76
#2018-05-30|1529.99
#2018-05-31|1554.57
#2018-06-01|1557.57
#2018-06-04|1551.24
#2018-06-05|1550.95
#2018-06-06|1567.43
#2018-06-07|1578.58
#2018-06-08|1557.00
#2018-06-11|1563.11
#2018-06-12|1566.06
#2018-06-13|1551.10
#2018-06-14|1542.59
#2018-06-15|1530.40
#2018-06-18|1525.76
#2018-06-19|1499.76
#2018-06-20|1509.07
#2018-06-21|1500.38
#2018-06-22|1524.61
#2018-06-25|1505.04
#2018-06-26|1503.86
#2018-06-27|1475.17
#2018-06-28|1450.72
#2018-06-29|1471.54
#2018-07-02|1461.85
#2018-07-03|1455.18
#2018-07-04|1456.52
#2018-07-05|1447.28
#2018-07-06|1446.23
#2018-07-09|1459.31
#2018-07-10|1474.20
#2018-07-11|1460.61
#2018-07-12|1477.99
#2018-07-13|1480.69
#2018-07-16|1469.35
#2018-07-17|1484.35
#2018-07-18|1490.47
#2018-07-19|1476.49
#2018-07-20|1487.21
#2018-07-23|1495.66
#2018-07-24|1512.24
#2018-07-25|1526.27
#2018-07-26|1532.95
#2018-07-27|1539.78
#2018-07-30|1536.44
#2018-07-31|1525.07
#2018-08-01|1518.04
#2018-08-02|1491.33
#2018-08-03|1509.89
#2018-08-06|1508.06
#2018-08-07|1515.66
#2018-08-08|1523.04
#2018-08-09|1530.26
#2018-08-10|1524.78
#2018-08-13|1482.22
#2018-08-14|1487.57
#2018-08-15|1475.52
#2018-08-16|1452.77
#2018-08-17|1457.25
#2018-08-20|1477.11
#2018-08-21|1484.76
#2018-08-22|1487.06
#2018-08-23|1481.39
#2018-08-24|1481.50
#2018-08-27|1495.22
#2018-08-28|1502.87
#2018-08-29|1499.46
#2018-08-30|1482.87
#2018-08-31|1471.72
#2018-09-03|1459.26
#2018-09-04|1448.76
#2018-09-05|1430.16
#2018-09-06|1427.91
#2018-09-07|1424.28
#2018-09-10|1382.38
#2018-09-11|1368.16
#2018-09-12|1375.92
#2018-09-13|1387.12
#2018-09-14|1422.67
#2018-09-17|1393.26
#2018-09-18|1383.85
#2018-09-19|1383.53
#2018-09-20|1383.67
#2018-09-21|1385.89
#2018-09-24|1326.97
#2018-09-25|1338.19
#2018-09-26|1347.77
#2018-09-27|1320.30
#2018-09-28|1320.85
#2018-10-01|1333.15
#2018-10-02|1324.78
#2018-10-03|1318.20
#2018-10-04|1294.99
#2018-10-05|1255.44
#2018-10-08|1233.41
#2018-10-09|1244.27
#2018-10-10|1275.38
#2018-10-11|1218.35
#2018-10-12|1253.36
#2018-10-15|1245.04
#2018-10-16|1254.87
#2018-10-17|1231.14
#2018-10-18|1228.13
#2018-10-19|1202.11
#2018-10-22|1223.16
#2018-10-23|1215.42
#2018-10-24|1245.30
#2018-10-25|1233.42
#2018-10-26|1229.01
#2018-10-29|1233.68
#2018-10-30|1235.24
#2018-10-31|1274.89
#2018-11-01|1293.93
#2018-11-02|1338.78
#2018-11-05|1316.70
#2018-11-06|1321.98
#2018-11-07|1326.89
#2018-11-08|1327.90
#2018-11-09|1327.29
#2018-11-12|1313.22
#2018-11-13|1327.02
#2018-11-14|1335.03
#2018-11-15|1353.97
#2018-11-16|1369.52
#2018-11-19|1372.71
#2018-11-20|1353.27
#2018-11-21|1362.56
#2018-11-22|1360.44
#2018-11-23|1352.73
#2018-11-26|1358.58
#2018-11-27|1365.94
#2018-11-28|1377.65
#2018-11-29|1401.86
#2018-11-30|1413.65
#2018-12-03|1420.38
#2018-12-04|1414.42
#2018-12-05|1405.66
#2018-12-06|1371.53
#2018-12-07|1374.91
#2018-12-10|1341.88
#2018-12-11|1339.57
#2018-12-12|1361.26
#2018-12-13|1378.77
#2018-12-14|1363.34
#2018-12-17|1374.26
#2018-12-18|1376.02
#2018-12-19|1402.19
#2018-12-20|1402.99
#2018-12-21|1382.11
#2018-12-24|1367.63
#2018-12-25|1364.44
#2018-12-26|1376.12
#2018-12-27|1378.81
#2018-12-28|1399.35
#2018-12-31|1404.96
#2019-01-01|1414.71
#2019-01-02|1391.28
#2019-01-03|1376.65
#2019-01-04|1401.57
#2019-01-07|1409.88
#2019-01-08|1399.75
#2019-01-09|1409.73
#2019-01-10|1408.96
#2019-01-11|1413.25
#2019-01-14|1397.02
#2019-01-15|1415.68
#2019-01-16|1411.73
#2019-01-17|1415.34
#2019-01-18|1412.65
#2019-01-21|1413.13
#2019-01-22|1402.22
#2019-01-23|1397.69
#2019-01-24|1406.61
#2019-01-25|1407.83
#2019-01-28|1384.38
#2019-01-29|1380.35
#2019-01-30|1372.71
#2019-01-31|1387.51
#2019-02-01|1406.96
#2019-02-04|1403.99
#2019-02-05|1406.35
#2019-02-06|1415.63
#2019-02-07|1418.76
#2019-02-08|1406.18
#2019-02-11|1401.36
#2019-02-12|1394.97
#2019-02-13|1411.14
#2019-02-14|1405.67
#2019-02-15|1378.92
#2019-02-18|1392.15
#2019-02-19|1388.88
#2019-02-20|1413.23
#2019-02-21|1427.02
#2019-02-22|1445.55
#2019-02-25|1472.31
#2019-02-26|1449.99
#2019-02-27|1438.17
#2019-02-28|1434.33
#2019-03-01|1454.29
#2019-03-04|1455.17
#2019-03-05|1469.37
#2019-03-06|1480.26
#2019-03-07|1473.56
#2019-03-08|1453.29
#2019-03-11|1473.32
#2019-03-12|1492.12
#2019-03-13|1496.44
#2019-03-14|1493.18
#2019-03-15|1507.89
#2019-03-18|1526.50
#2019-03-19|1517.26
#2019-03-20|1520.31
#2019-03-21|1521.46
#2019-03-22|1514.85
#2019-03-25|1488.93
#2019-03-26|1496.43
#2019-03-27|1492.91
#2019-03-28|1504.35
#2019-03-29|1525.39
#2019-04-01|1531.01
#2019-04-02|1550.60
#2019-04-03|1569.52
#2019-04-04|1564.08
#2019-04-05|1574.53
#2019-04-08|1558.11
#2019-04-09|1563.65
#2019-04-10|1546.72
#2019-04-11|1544.46
#2019-04-12|1542.87
#2019-04-15|1538.58
#2019-04-16|1542.46
#2019-04-17|1545.95
#2019-04-18|1534.55
#2019-04-19|1534.79
#2019-04-22|1507.90
#2019-04-23|1499.53
#2019-04-24|1513.61
#2019-04-25|1491.39
#2019-04-26|1503.57
#2019-04-29|1502.19
#2019-04-30|1501.40
#2019-05-01|1501.41
#2019-05-02|1510.67
#2019-05-03|1513.88
#2019-05-06|1471.21
#2019-05-07|1468.49
#2019-05-08|1440.64
#2019-05-09|1422.66
#2019-05-10|1430.26
#2019-05-13|1418.98
#2019-05-14|1413.30
#2019-05-15|1416.70
#2019-05-16|1420.79
#2019-05-17|1439.40
#2019-05-20|1494.40
#2019-05-21|1495.34
#2019-05-22|1501.08
#2019-05-23|1475.73
#2019-05-24|1496.33
#2019-05-27|1512.28
#2019-05-28|1504.80
#2019-05-29|1500.24
#2019-05-30|1515.71
#2019-05-31|1520.95
#2019-06-03|1545.03
#2019-06-04|1540.38
#2019-06-05|1541.20
#2019-06-06|1517.04
#2019-06-07|1524.21
#2019-06-10|1526.42
#2019-06-11|1540.82
#2019-06-12|1525.50
#2019-06-13|1527.92
#2019-06-14|1510.83
#2019-06-17|1498.20
#2019-06-18|1501.83
#2019-06-19|1522.53
#2019-06-20|1553.03
#2019-06-21|1535.57
#2019-06-24|1540.95
#2019-06-25|1544.30
#2019-06-26|1550.33
#2019-06-27|1566.61
#2019-06-28|1563.03
#2019-07-01|1582.86
#2019-07-02|1593.51
#2019-07-03|1591.69
#2019-07-04|1596.52
#2019-07-05|1597.65
#2019-07-08|1553.87
#2019-07-09|1559.63
#2019-07-10|1548.40
#2019-07-11|1564.76
#2019-07-12|1555.54
#2019-07-15|1560.12
#2019-07-16|1562.87
#2019-07-17|1563.12
#2019-07-18|1571.86
#2019-07-19|1558.70
#2019-07-22|1512.47
#2019-07-23|1495.72
#2019-07-24|1494.57
#2019-07-25|1497.33
#2019-07-26|1501.67
#2019-07-29|1490.23
#2019-07-30|1481.21
#2019-07-31|1476.68
#2019-08-01|1454.57
#2019-08-02|1440.71
#2019-08-05|1414.01
#2019-08-06|1422.85
#2019-08-07|1418.28
#2019-08-08|1430.66
#2019-08-09|1443.97
#2019-08-12|1447.45
#2019-08-13|1387.98
#2019-08-14|1402.94
#2019-08-15|1402.36
#2019-08-16|1406.54
#2019-08-19|1418.18
#2019-08-20|1402.25
#2019-08-21|1392.89
#2019-08-22|1362.70
#2019-08-23|1377.12
#2019-08-26|1401.92
#2019-08-27|1415.60
#2019-08-28|1409.63
#2019-08-29|1391.77
#2019-08-30|1416.02
#2019-09-02|1422.85
#2019-09-03|1379.94
#2019-09-04|1398.56
#2019-09-05|1400.34
#2019-09-06|1413.72
#2019-09-09|1425.94
#2019-09-10|1428.31
#2019-09-11|1438.76
#2019-09-12|1451.51
#2019-09-13|1460.49
#2019-09-16|1436.99
#2019-09-17|1404.11
#2019-09-18|1412.96
#2019-09-19|1398.66
#2019-09-20|1449.53
#2019-09-23|1497.13
#2019-09-24|1484.32
#2019-09-25|1458.02
#2019-09-26|1467.17
#2019-09-27|1458.85
#2019-09-30|1424.98
#2019-10-01|1417.87
#2019-10-02|1414.60
#2019-10-03|1403.16
#2019-10-04|1401.72
#2019-10-07|1395.42
#2019-10-08|1396.66
#2019-10-09|1413.68
#2019-10-10|1400.51
#2019-10-11|1413.81
#2019-10-14|1419.11
#2019-10-15|1414.21
#2019-10-16|1429.37
#2019-10-17|1455.44
#2019-10-18|1458.59
#2019-10-21|1459.26
#2019-10-22|1466.73
#2019-10-23|1468.94
#2019-10-24|1465.10
#2019-10-25|1451.62
#2019-10-28|1455.42
#2019-10-29|1468.96
#2019-10-30|1460.38
#2019-10-31|1468.53
#2019-11-01|1482.83
#2019-11-04|1507.31
#2019-11-05|1516.95
#2019-11-06|1520.23
#2019-11-07|1538.09
#2019-11-08|1527.27
#2019-11-11|1518.83
#2019-11-12|1520.83
#2019-11-13|1493.68
#2019-11-14|1499.59
#2019-11-15|1498.04
#2019-11-18|1507.08
#2019-11-19|1510.24
#2019-11-20|1507.71
#2019-11-21|1501.85
#2019-11-22|1509.66
#2019-11-25|1535.44
#2019-11-26|1536.24
#2019-11-27|1549.99
#2019-11-28|1547.07
#2019-11-29|1532.58
#2019-12-02|1527.77
#2019-12-03|1530.27
#2019-12-04|1529.26
#2019-12-05|1533.58
#2019-12-06|1512.67
#2019-12-09|1525.35
#2019-12-10|1520.11
#2019-12-11|1537.75
#2019-12-12|1545.44
#2019-12-13|1572.19
#2019-12-16|1573.52
#2019-12-17|1603.20
#2019-12-18|1606.25
#2019-12-19|1594.68
#2019-12-20|1593.77
#2019-12-23|1595.17
#2019-12-24|1591.95
#2019-12-25|1591.98
#2019-12-26|1593.37
#2019-12-27|1610.67
#2019-12-30|1621.22
#2019-12-31|1610.42
#2020-01-01|1612.55
#2020-01-02|1633.88
#2020-01-03|1621.02
#2020-01-06|1576.74
#2020-01-07|1591.03
#2020-01-08|1582.76
#2020-01-09|1622.29
#2020-01-10|1628.27
#2020-01-13|1643.96
#2020-01-14|1647.96
#2020-01-15|1640.59
#2020-01-16|1635.83
#2020-01-17|1628.68
#2020-01-20|1618.22
#2020-01-21|1606.64
#2020-01-22|1600.31
#2020-01-23|1593.95
#2020-01-24|1600.62
#2020-01-27|1578.02
#2020-01-28|1588.01
#2020-01-29|1583.06
#2020-01-30|1547.95
#2020-01-31|1548.33
#2020-02-03|1502.72
#2020-02-04|1551.80
#2020-02-05|1572.46
#2020-02-06|1610.29
#2020-02-07|1592.30
#2020-02-10|1591.46
#2020-02-11|1603.55
#2020-02-12|1604.45
#2020-02-13|1594.16
#2020-02-14|1588.76
#2020-02-17|1584.93
#2020-02-18|1567.57
#2020-02-19|1592.12
#2020-02-20|1598.65
#2020-02-21|1594.96
#2020-02-24|1550.41
#2020-02-25|1553.88
#2020-02-26|1538.11
#2020-02-27|1533.79
#2020-02-28|1468.01
#2020-03-02|1461.46
#2020-03-03|1467.76
#2020-03-04|1462.05
#2020-03-05|1472.52
#2020-03-06|1419.19
#2020-03-09|1339.51
#2020-03-10|1345.81
#2020-03-11|1344.00
#2020-03-12|1241.38
#2020-03-13|1293.43
#2020-03-16|1184.11
#2020-03-17|1132.48
#2020-03-18|1055.46
#2020-03-19| 997.94
#2020-03-20|1062.62
#2020-03-23| 917.69
#2020-03-24| 936.09
#2020-03-25| 992.11
#2020-03-26|1046.61
#2020-03-27|1050.81
#2020-03-30| 979.76
#2020-03-31| 993.57
#2020-04-01| 971.90
#2020-04-02| 975.49
#2020-04-03| 946.37
#2020-04-06| 948.99
#2020-04-07| 987.29
#2020-04-08| 986.64
#2020-04-09|1036.14
#2020-04-10|1041.98
#2020-04-13|1020.04
#2020-04-14|1026.89
#2020-04-15|1014.22
#2020-04-16|1015.89
#2020-04-17|1053.54
#2020-04-20|1054.93
#2020-04-21|1006.73
#2020-04-22|1014.51
#2020-04-23|1021.91
#2020-04-24| 982.73
#2020-04-27|1001.70
#2020-04-28|1052.91
#2020-04-29|1095.67
#2020-04-30|1127.89
#2020-05-01|1127.89
#2020-05-04|1043.59
#2020-05-05|1033.22
#2020-05-06|1051.57
#2020-05-07|1044.24
#2020-05-08|1043.01
#2020-05-11|1038.90
#2020-05-12|1045.17
#2020-05-13|1062.89
#2020-05-14|1033.34
#2020-05-15|1029.85
#2020-05-18| 983.57
#2020-05-19| 999.69
#2020-05-20|1022.63
#2020-05-21|1013.96
#2020-05-22| 973.87
#2020-05-25| 976.07
#2020-05-26| 977.18
#2020-05-27|1001.38
#2020-05-28|1011.00
#2020-05-29|1024.38
#2020-06-01|1068.77
#2020-06-02|1107.38
#2020-06-03|1122.06
#2020-06-04|1100.00
#2020-06-05|1115.27
#2020-06-08|1129.49
#2020-06-09|1130.08
#2020-06-10|1144.91
#2020-06-11|1124.21
#2020-06-12|1131.94
#2020-06-15|1104.94
#2020-06-16|1124.99
#2020-06-17|1121.87
#2020-06-18|1150.93
#2020-06-19|1166.13
#2020-06-22|1179.60
#2020-06-23|1197.58
#2020-06-24|1177.26
#2020-06-25|1174.58
#2020-06-26|1168.10
#2020-06-29|1147.24
#2020-06-30|1152.42
#2020-07-01|1182.49
#2020-07-02|1221.66
#2020-07-03|1236.03
#2020-07-06|1276.93
#2020-07-07|1278.86
#2020-07-08|1287.31
#2020-07-09|1304.61
#2020-07-10|1271.02
#2020-07-13|1264.29
#2020-07-14|1231.76
#2020-07-15|1229.43
#2020-07-16|1220.35
#2020-07-17|1230.64
#2020-07-20|1255.90
#2020-07-21|1269.96
#2020-07-22|1264.29
#2020-07-23|1267.18
#2020-07-24|1236.87
#2020-07-27|1229.15
#2020-07-28|1246.36
#2020-07-29|1257.58
#2020-07-30|1229.29
#2020-07-31|1223.25
#2020-08-03|1208.45
#2020-08-04|1226.95
#2020-08-05|1228.46
#2020-08-06|1243.44
#2020-08-07|1241.44
#2020-08-10|1245.82
#2020-08-11|1253.19
#2020-08-12|1246.84
#2020-08-13|1250.20
#2020-08-14|1240.33
#2020-08-17|1259.22
#2020-08-18|1267.24
#2020-08-19|1267.40
#2020-08-20|1244.99
#2020-08-21|1252.51
#2020-08-24|1268.93
#2020-08-25|1277.79
#2020-08-26|1279.16
#2020-08-27|1296.97
#2020-08-28|1314.95
#2020-08-31|1279.49
#2020-09-01|1298.24
#2020-09-02|1290.76
#2020-09-03|1279.53
#2020-09-04|1264.69
#2020-09-07|1254.35
#2020-09-08|1248.49
#2020-09-09|1234.59
#2020-09-10|1242.01
#2020-09-11|1242.50
#2020-09-14|1233.45
#2020-09-15|1243.71
#2020-09-16|1253.09
#2020-09-17|1237.59
#2020-09-18|1239.69
#2020-09-21|1219.16
#2020-09-22|1200.23
#2020-09-23|1192.83
#2020-09-24|1156.12
#2020-09-25|1173.83
#2020-09-28|1204.30
#2020-09-29|1207.54
#2020-09-30|1214.77
#2020-10-01|1245.73
#2020-10-02|1245.33
#2020-10-05|1239.15
#2020-10-06|1284.35
#2020-10-07|1278.85
#2020-10-08|1286.29
#2020-10-09|1287.90
#2020-10-12|1295.06
#2020-10-13|1282.66
#2020-10-14|1297.18
#2020-10-15|1272.87
#2020-10-16|1285.72
#2020-10-19|1302.19
#2020-10-20|1297.62
#2020-10-21|1304.90
#2020-10-22|1311.05
#2020-10-23|1316.88
#2020-10-26|1314.89
#2020-10-27|1309.08
#2020-10-28|1284.29
#2020-10-29|1270.10
#2020-10-30|1261.32
#2020-11-02|1299.69
#2020-11-03|1330.70
#2020-11-04|1316.22
#2020-11-05|1345.81
#2020-11-06|1365.61
#2020-11-09|1385.90
#2020-11-10|1433.21
#2020-11-11|1454.55
#2020-11-12|1450.05
#2020-11-13|1440.47
#2020-11-16|1445.44
#2020-11-17|1463.87
#2020-11-18|1487.63
#2020-11-19|1468.42
#2020-11-20|1485.06
#2020-11-23|1485.37
#2020-11-24|1476.57
#2020-11-25|1463.19
#2020-11-26|1486.27
#2020-11-27|1499.56
#2020-11-30|1493.43
#2020-12-01|1520.10
#2020-12-02|1511.20
#2020-12-03|1512.68
#2020-12-04|1512.95
#2020-12-07|1523.07
#2020-12-08|1523.47
#2020-12-09|1524.36
#2020-12-10|1512.71
#2020-12-11|1520.17
#2020-12-14|1525.59
#2020-12-15|1546.89
#2020-12-16|1573.88
#2020-12-17|1596.23
#2020-12-18|1589.98
#2020-12-21|1551.89
#2020-12-22|1538.63
#2020-12-23|1544.44
#2020-12-24|1568.34
#2020-12-25|1571.41
#2020-12-28|1578.62
#2020-12-29|1595.78
#2020-12-30|1610.41
#2020-12-31|1629.88
#2021-01-01|1634.53
#2021-01-04|1640.64
#2021-01-05|1655.49
#2021-01-06|1657.97
#2021-01-07|1677.08
#2021-01-08|1684.19
#2021-01-11|1698.51
#2021-01-12|1713.20
#2021-01-13|1689.12
#2021-01-14|1687.76
#2021-01-15|1668.57
#2021-01-18|1641.41
#2021-01-19|1700.85
#2021-01-20|1706.68
#2021-01-21|1702.02
#2021-01-22|1660.97
#2021-01-25|1656.23
#2021-01-26|1642.54
#2021-01-27|1612.81
#2021-01-28|1581.71
#2021-01-29|1562.57
#2021-02-01|1642.25
#2021-02-02|1676.77
#2021-02-03|1696.63
#2021-02-04|1700.17
#2021-02-05|1702.70
#2021-02-08|1710.38
#2021-02-09|1718.32
#2021-02-10|1732.56
#2021-02-11|1735.88
#2021-02-12|1747.55
#2021-02-15|1779.41
#2021-02-16|1787.00
#2021-02-17|1779.11
#2021-02-18|1754.83
#2021-02-19|1750.04
#2021-02-22|1714.06
#2021-02-23|1719.62
#2021-02-24|1742.36
#2021-02-25|1748.81
#2021-02-26|1661.91
#2021-03-01|1682.06
#2021-03-02|1676.27
#2021-03-03|1740.35
#2021-03-04|1708.96
#2021-03-05|1685.30
#2021-03-08|1659.47
#2021-03-09|1684.11
#2021-03-10|1704.83
#2021-03-11|1715.82
#2021-03-12|1705.62
#2021-03-15|1694.60
#2021-03-16|1695.57
#2021-03-17|1688.97
#2021-03-18|1685.65
#2021-03-19|1685.87
#2021-03-22|1690.01
#2021-03-23|1685.87
#2021-03-24|1664.32
#2021-03-25|1652.99
#2021-03-26|1684.93
#2021-03-29|1702.36
#2021-03-30|1710.60
#2021-03-31|1689.19
#2021-04-01|1713.47
#2021-04-02|1712.66
#2021-04-05|1670.30
#2021-04-06|1681.12
#2021-04-07|1667.93
#2021-04-08|1670.16
#2021-04-09|1665.30
#2021-04-12|1610.48
#2021-04-13|1647.90
#2021-04-14|1651.93
#2021-04-15|1660.92
#2021-04-16|1684.78
#2021-04-19|1659.43
#2021-04-20|1651.44
#2021-04-21|1645.36
#2021-04-22|1659.51
#2021-04-23|1667.24
#2021-04-26|1685.48
#2021-04-27|1693.64
#2021-04-28|1729.95
#2021-04-29|1744.00
#2021-04-30|1707.27
#2021-05-03|1703.72
#2021-05-04|1690.45
#2021-05-05|1687.92
#2021-05-06|1706.23
#2021-05-07|1735.72
#2021-05-10|1755.41
#2021-05-11|1722.84
#2021-05-12|1692.79
#2021-05-13|1682.88
#2021-05-14|1695.16
#2021-05-17|1704.27
#2021-05-18|1744.88
#2021-05-19|1729.31
#2021-05-20|1724.48
#2021-05-21|1755.73
#2021-05-24|1764.81
#2021-05-25|1781.74
#2021-05-26|1799.63
#2021-05-27|1788.61
#2021-05-28|1801.89
#2021-05-31|1806.09
#2021-06-01|1810.09
#2021-06-02|1801.87
#2021-06-03|1815.45
#2021-06-04|1830.57
#2021-06-07|1811.69
#2021-06-08|1805.96
#2021-06-09|1790.81
#2021-06-10|1815.69
#2021-06-11|1817.42
#2021-06-14|1811.88
#2021-06-15|1803.23
#2021-06-16|1785.03
#2021-06-17|1761.53
#2021-06-18|1763.37
#2021-06-21|1761.30
#2021-06-22|1758.47
#2021-06-23|1758.56
#2021-06-24|1763.45
#2021-06-25|1780.45
#2021-06-28|1773.53
#2021-06-29|1766.68
#2021-06-30|1757.90
#2021-07-01|1744.19
#2021-07-02|1739.58
#2021-07-05|1761.34
#2021-07-06|1767.95
#2021-07-07|1773.50
#2021-07-08|1758.57
#2021-07-09|1757.35
#2021-07-12|1763.48
#2021-07-13|1785.38
#2021-07-14|1779.18
#2021-07-15|1790.30
#2021-07-16|1796.82
#2021-07-19|1764.59
#2021-07-20|1747.17
#2021-07-21|1746.49
#2021-07-22|1783.29
#2021-07-23|1784.38
#2021-07-26|1770.06
#2021-07-27|1757.81
#2021-07-28|1758.40
#2021-07-29|1781.89
#2021-07-30|1770.39
#2021-08-02|1786.61
#2021-08-03|1817.09
#2021-08-04|1845.65
#2021-08-05|1831.30
#2021-08-06|1820.96
#2021-08-09|1820.20
#2021-08-10|1821.96
#2021-08-11|1813.85
#2021-08-12|1822.69
#2021-08-13|1825.87
#2021-08-16|1842.91
#2021-08-17|1838.04
#2021-08-18|1859.49
#2021-08-19|1843.34
#2021-08-20|1843.43
#2021-08-23|1864.50
#2021-08-24|1891.77
#2021-08-25|1887.85
#2021-08-26|1891.18
#2021-08-27|1915.34
#2021-08-30|1953.63
#2021-08-31|1991.30
#2021-09-01|1976.26
#2021-09-02|1983.94
#2021-09-03|1984.95
#2021-09-06|1986.62
#2021-09-07|1999.37
#2021-09-08|1993.15
#2021-09-09|1996.11
#2021-09-10|2005.12
#2021-09-13|2015.09
#2021-09-14|2006.79
#2021-09-15|2005.93
#2021-09-16|1997.20
#2021-09-17|1989.26
#2021-09-20|1950.84
#2021-09-21|1981.91
#2021-09-22|1963.49
#2021-09-23|2008.76
#2021-09-24|2001.78
#2021-09-27|1990.11
#2021-09-28|1964.64
#2021-09-29|1940.43
#2021-09-30|1952.06
#2021-10-01|1927.51
#2021-10-04|1939.59
#2021-10-05|1938.18
#2021-10-06|1923.75
#2021-10-07|1934.76
#2021-10-08|1931.29
#2021-10-11|1935.22
#2021-10-12|1929.60
#2021-10-13|1936.25
#2021-10-14|1947.88
#2021-10-15|1955.47
#2021-10-18|1959.33
#2021-10-19|1966.42
#2021-10-20|1967.55
#2021-10-21|1982.52
#2021-10-22|1990.03
#2021-10-25|1976.63
#2021-10-26|2000.70
#2021-10-27|1986.88
#2021-10-28|1976.36
#2021-10-29|1960.36
#2021-11-01|1974.53
#2021-11-02|1977.33
#2021-11-03|1981.08
#2021-11-04|1984.90
#2021-11-05|1984.61
#2021-11-08|2028.08
#2021-11-09|2014.88
#2021-11-10|2008.78
#2021-11-11|1997.88
#2021-11-12|2026.85
#2021-11-15|2022.07
#2021-11-16|2021.51
#2021-11-17|2026.26
#2021-11-18|2011.23
#2021-11-19|2007.05
#2021-11-22|1965.55
#2021-11-23|1971.32
#2021-11-24|1967.55
#2021-11-25|1960.27
#2021-11-26|1890.52
#2021-11-29|1876.51
#2021-11-30|1874.16
#2021-12-01|1901.33
#2021-12-02|1945.99
#2021-12-03|1932.72
#2021-12-06|1919.78
#2021-12-07|1947.66
#2021-12-08|1976.06
#2021-12-09|1980.08
#2021-12-10|1964.82
#2021-12-13|1946.24
#2021-12-14|1926.55
#2021-12-15|1899.69
#2021-12-16|1901.66
#2021-12-17|1871.78
#2021-12-20|1823.91
#2021-12-21|1828.36
#2021-12-22|1840.82
#2021-12-23|1867.53
#2021-12-24|1857.52
#2021-12-27|1868.16
#2021-12-28|1888.90
#2021-12-29|1892.11
#2021-12-30|1893.07
#2021-12-31|1913.06
#2022-01-03|1946.81
#2022-01-04|1954.15
#2022-01-05|1972.24
#2022-01-06|1955.39
#2022-01-07|1949.69
#2022-01-10|1974.08
#2022-01-11|1992.44
#2022-01-12|2011.83
#2022-01-13|2030.23
#2022-01-14|2000.60
#2022-01-17|1997.76
#2022-01-18|1977.62
#2022-01-19|1965.19
#2022-01-20|1952.45
#2022-01-21|1929.53
#2022-01-24|1883.02
#2022-01-25|1871.58
#2022-01-26|1877.28
#2022-01-27|1855.31
#2022-01-28|1855.85
#2022-01-31|1879.21
#2022-02-01|1891.90
#2022-02-02|1920.77
#2022-02-03|1891.92
#2022-02-04|1891.79
#2022-02-07|1869.83
#2022-02-08|1880.46
#2022-02-09|1895.68
#2022-02-10|1909.37
#2022-02-11|1880.52
#2022-02-14|1815.41
#2022-02-15|1847.42
#2022-02-16|1858.25
#2022-02-17|1866.21
#2022-02-18|1873.08
#2022-02-21|1869.83
#2022-02-22|1856.76
#2022-02-23|1861.08
#2022-02-24|1770.24
#2022-02-25|1807.95
#2022-02-28|1801.87
#2022-03-01|1809.22
#2022-03-02|1774.58
#2022-03-03|1772.22
#2022-03-04|1724.75
#2022-03-07|1639.87
#2022-03-08|1636.53
#2022-03-09|1670.28
#2022-03-10|1710.16
#2022-03-11|1702.73
#2022-03-14|1707.44
#2022-03-15|1679.18
#2022-03-16|1725.47
#2022-03-17|1795.45
#2022-03-18|1804.69
#2022-03-21|1781.66
#2022-03-22|1793.59
#2022-03-23|1783.56
#2022-03-24|1771.09
#2022-03-25|1756.92
#2022-03-28|1748.89
#2022-03-29|1770.21
#2022-03-30|1806.89
#2022-03-31|1808.84
#2022-04-01|1839.44
#2022-04-04|1907.85
#2022-04-05|1898.01
#2022-04-06|1877.91
#2022-04-07|1841.89
#2022-04-08|1853.28
#2022-04-11|1826.18
#2022-04-12|1812.29
#2022-04-13|1803.15
#2022-04-14|1806.03
#2022-04-15|1801.91
#2022-04-18|1759.59
#2022-04-19|1719.28
#2022-04-20|1720.86
#2022-04-21|1741.84
#2022-04-22|1723.58
#2022-04-25|1691.38
#2022-04-26|1711.81
#2022-04-27|1673.44
#2022-04-28|1681.98
#2022-04-29|1690.43
#2022-05-02|1697.06
#2022-05-03|1688.72
#2022-05-04|1657.47
#2022-05-05|1650.72
#2022-05-06|1598.94
#2022-05-09|1579.67
#2022-05-10|1576.86
#2022-05-11|1565.39
#2022-05-12|1511.87
#2022-05-13|1505.83
#2022-05-16|1520.19
#2022-05-17|1544.55
#2022-05-18|1551.63
#2022-05-19|1518.90
#2022-05-20|1547.42
#2022-05-23|1548.13
#2022-05-24|1540.47
#2022-05-25|1544.86
#2022-05-26|1559.38
#2022-05-27|1586.02
#2022-05-30|1616.53
#2022-05-31|1618.15
#2022-06-01|1611.98
#2022-06-02|1604.60
#2022-06-03|1597.29
#2022-06-06|1596.02
#2022-06-07|1581.88
#2022-06-08|1593.03
#2022-06-09|1589.67
#2022-06-10|1558.30
#2022-06-13|1503.99
#2022-06-14|1502.81
#2022-06-15|1518.41
#2022-06-16|1486.25
#2022-06-17|1481.55
#2022-06-20|1494.48
#2022-06-21|1522.65
#2022-06-22|1494.43
#2022-06-23|1504.45
#2022-06-24|1522.95
#2022-06-27|1535.93
#2022-06-28|1518.21
#2022-06-29|1501.79
#2022-06-30|1481.93
#2022-07-01|1486.60
#2022-07-04|1484.86
#2022-07-05|1477.93
#2022-07-06|1483.02
#2022-07-07|1491.33
#2022-07-08|1489.64
#2022-07-11|1484.22
#2022-07-12|1465.14
#2022-07-13|1457.54
#2022-07-14|1448.68
#2022-07-15|1451.18
#2022-07-18|1466.96
#2022-07-19|1475.33
#2022-07-20|1479.94
#2022-07-21|1495.50
#2022-07-22|1515.70
#2022-07-25|1517.32
#2022-07-26|1523.78
#2022-07-27|1528.42
#2022-07-28|1574.71
#2022-07-29|1595.51
#2022-08-01|1607.02
#2022-08-02|1602.82
#2022-08-03|1592.85
#2022-08-04|1593.38
#2022-08-05|1610.84
#2022-08-08|1619.25
#2022-08-09|1621.55
#2022-08-10|1614.97
#2022-08-11|1644.58
#2022-08-12|1647.62
#2022-08-15|1645.87
#2022-08-16|1650.98
#2022-08-17|1675.66
#2022-08-18|1666.77
#2022-08-19|1644.39
#2022-08-22|1613.96
#2022-08-23|1618.00
#2022-08-24|1619.20
#2022-08-25|1619.35
#2022-08-26|1618.62
#2022-08-29|1584.68
#2022-08-30|1629.63
#2022-08-31|1629.67
#2022-09-01|1613.24
#2022-09-02|1610.73
#2022-09-05|1615.12
#2022-09-06|1615.73
#2022-09-07|1604.48
#2022-09-08|1626.85
#2022-09-09|1627.60
#2022-09-12|1636.68
#2022-09-13|1659.70
#2022-09-14|1650.07
#2022-09-15|1644.02
#2022-09-16|1606.30
#2022-09-19|1620.09
#2022-09-20|1641.54
#2022-09-21|1627.16
#2022-09-22|1597.50
#2022-09-23|1563.42
#2022-09-26|1516.08
#2022-09-27|1510.88
#2022-09-28|1479.76
#2022-09-29|1470.12
#2022-09-30|1500.83
#2022-10-03|1469.92
#2022-10-04|1513.01
#2022-10-05|1528.10
#2022-10-06|1517.74
#2022-10-07|1505.26
#2022-10-10|1490.46
#2022-10-11|1467.26
#2022-10-12|1481.43
#2022-10-13|1460.06
#2022-10-14|1482.18
#2022-10-17|1487.01
#2022-10-18|1494.19
#2022-10-19|1488.71
#2022-10-20|1490.97
#2022-10-21|1474.84
#2022-10-24|1461.26
#2022-10-25|1453.00
#2022-10-26|1458.73
#2022-10-27|1471.81
#2022-10-28|1472.51
#2022-10-31|1486.94
#2022-11-01|1510.44
#2022-11-02|1509.43
#2022-11-03|1503.18
#2022-11-04|1527.19
#2022-11-07|1547.46
#2022-11-08|1550.40
#2022-11-09|1558.45
#2022-11-10|1537.09
#2022-11-11|1609.35
#2022-11-14|1620.96
#2022-11-15|1636.22
#2022-11-16|1618.55
#2022-11-17|1601.82
#2022-11-18|1593.80
#2022-11-21|1577.12
#2022-11-22|1587.30
#2022-11-23|1594.22
#2022-11-24|1613.57
#2022-11-25|1614.01
#2022-11-28|1609.11
#2022-11-29|1615.92
#2022-11-30|1638.64
#2022-12-01|1653.34
#2022-12-02|1646.59
#2022-12-05|1655.86
#2022-12-06|1643.30
#2022-12-07|1626.94
#2022-12-08|1632.36
#2022-12-09|1634.42
#2022-12-12|1629.84
#2022-12-13|1632.01
#2022-12-14|1650.91
#2022-12-15|1632.02
#2022-12-16|1619.88
#2022-12-19|1635.74
#2022-12-20|1622.93
#2022-12-21|1607.41
#2022-12-22|1604.16
#2022-12-23|1583.06
#2022-12-26|1601.08
#2022-12-27|1609.52
#2022-12-28|1608.52
#2022-12-29|1603.71
#2022-12-30|1606.03
#2023-01-02|1610.98
#2023-01-03|1609.18
#2023-01-04|1608.88
#2023-01-05|1594.88
#2023-01-06|1580.42
#2023-01-09|1610.06
#2023-01-10|1607.00
#2023-01-11|1607.41
#2023-01-12|1610.02
#2023-01-13|1621.50
#2023-01-16|1626.83
#2023-01-17|1629.15
#2023-01-18|1645.41
#2023-01-19|1644.99
#2023-01-20|1646.00
#2023-01-23|1650.23
#2023-01-24|1651.30
#2023-01-25|1631.99
#2023-01-26|1636.18
#2023-01-27|1625.34
#2023-01-30|1635.54
#2023-01-31|1614.13
#2023-02-01|1628.79
#2023-02-02|1615.76
#2023-02-03|1646.28
#2023-02-06|1623.25
#2023-02-07|1625.30
#2023-02-08|1637.17
#2023-02-09|1643.47
#2023-02-10|1640.52
#2023-02-13|1632.55
#2023-02-14|1640.05
#2023-02-15|1631.10
#2023-02-16|1632.27
#2023-02-17|1621.92
#2023-02-20|1623.26
#2023-02-21|1618.75
#2023-02-22|1594.36
#2023-02-23|1592.80
#2023-02-24|1584.59
#2023-02-27|1579.52
#2023-02-28|1580.84
#2023-03-01|1592.86
#2023-03-02|1583.13
#2023-03-03|1603.08
#2023-03-06|1618.63
#2023-03-07|1622.19
#2023-03-08|1613.69
#2023-03-09|1600.69
#2023-03-10|1570.78
#2023-03-13|1562.69
#2023-03-14|1537.64
#2023-03-15|1535.12
#2023-03-16|1528.54
#2023-03-17|1546.09
#2023-03-20|1530.47
#2023-03-21|1547.15
#2023-03-22|1557.17
#2023-03-23|1568.90
#2023-03-24|1549.22
#2023-03-27|1544.47
#2023-03-28|1552.22
#2023-03-29|1558.03
#2023-03-30|1551.63
#2023-03-31|1561.96
#2023-04-03|1571.22
#2023-04-04|1569.96
#2023-04-05|1592.38
#2023-04-06|1603.18
#2023-04-07|1606.82
#2023-04-10|1606.80
#2023-04-11|1620.85
#2023-04-12|1628.42
#2023-04-13|1634.15
#2023-04-14|1637.93
#2023-04-17|1636.08
#2023-04-18|1631.09
#2023-04-19|1628.40
#2023-04-20|1624.90
#2023-04-21|1622.21
#2023-04-24|1632.85
#2023-04-25|1625.01
#2023-04-26|1630.09
#2023-04-27|1634.05
#2023-04-28|1646.03
#2023-05-01|1646.03
#2023-05-02|1649.28
#2023-05-03|1645.40
#2023-05-04|1679.69
#2023-05-05|1645.11
#2023-05-08|1675.55
#2023-05-09|1675.41
#2023-05-10|1677.24
#2023-05-11|1677.58
#2023-05-12|1670.46
#2023-05-15|1665.21
#2023-05-16|1652.74
#2023-05-17|1640.23
#2023-05-18|1648.11
#2023-05-19|1640.46
#2023-05-22|1638.89
#2023-05-23|1639.98
#2023-05-24|1630.52
#2023-05-25|1620.46
#2023-05-26|1628.89
#2023-05-29|1641.64
#2023-05-30|1644.07
#2023-05-31|1627.34
#2023-06-01|1633.41
#2023-06-02|1640.87
#2023-06-05|1636.61
#2023-06-06|1637.85
#2023-06-07|1646.46
#2023-06-08|1644.51
#2023-06-09|1648.63
#2023-06-12|1648.51
#2023-06-13|1653.61
#2023-06-14|1655.42
#2023-06-15|1648.58
#2023-06-16|1661.82
#2023-06-19|1670.23
#2023-06-20|1664.05
#2023-06-21|1675.94
#2023-06-22|1668.71
#2023-06-23|1658.20
#2023-06-26|1658.42
#2023-06-27|1672.41
#2023-06-28|1680.78
#2023-06-29|1677.38
#2023-06-30|1693.49
#2023-07-03|1720.71
#2023-07-04|1744.24
#2023-07-05|1722.71
#2023-07-06|1703.40
#2023-07-07|1681.93
#2023-07-10|1683.22
#2023-07-11|1685.10
#2023-07-12|1684.20
#2023-07-13|1694.17
#2023-07-14|1712.66
#2023-07-17|1718.82
#2023-07-18|1706.60
#2023-07-19|1719.79
#2023-07-20|1715.28
#2023-07-21|1710.82
#2023-07-24|1709.26
#2023-07-25|1734.75
#2023-07-26|1727.42
#2023-07-27|1735.11
#2023-07-28|1759.09
#2023-07-31|1766.94
#2023-08-01|1757.24
#2023-08-02|1733.83
#2023-08-03|1729.60
#2023-08-04|1731.46
#2023-08-07|1732.14
#2023-08-08|1731.35
#2023-08-09|1733.68
#2023-08-10|1738.35
#2023-08-11|1710.48
#2023-08-14|1683.92
#2023-08-15|1679.71
#2023-08-16|1669.92
#2023-08-17|1674.71
#2023-08-18|1664.23
#2023-08-21|1664.98
#2023-08-22|1683.95
#2023-08-23|1688.89
#2023-08-24|1708.97
#2023-08-25|1714.15
#2023-08-28|1722.66
#2023-08-29|1731.67
#2023-08-30|1729.08
#2023-08-31|1712.18
#2023-09-01|1720.96
#2023-09-04|1727.03
#2023-09-05|1719.05
#2023-09-06|1713.63
#2023-09-07|1712.00
#2023-09-08|1735.51
#2023-09-11|1748.58
#2023-09-12|1730.86
#2023-09-13|1731.91
#2023-09-14|1740.76
#2023-09-15|1737.95
#2023-09-18|1743.39
#2023-09-19|1746.74
#2023-09-20|1739.32
#2023-09-21|1725.31
#2023-09-22|1744.45
#2023-09-25|1760.20
#2023-09-26|1749.81
#2023-09-27|1763.47
#2023-09-28|1741.17
#2023-09-29|1760.61
#2023-10-02|1758.18
#2023-10-03|1749.43
#2023-10-04|1716.26
#2023-10-05|1719.11
#2023-10-06|1749.18
#2023-10-09|1737.11
#2023-10-10|1756.38
#2023-10-11|1778.61
#2023-10-12|1774.56
#2023-10-13|1768.86
#2023-10-16|1762.96
#2023-10-17|1770.77
#2023-10-18|1754.85
#2023-10-19|1744.70
#2023-10-20|1733.82
#2023-10-23|1720.76
#2023-10-24|1724.25
#2023-10-25|1713.54
#2023-10-26|1679.59
#2023-10-27|1713.33
#2023-10-30|1705.11
#2023-10-31|1707.57
#2023-11-01|1700.95
#2023-11-02|1726.87
#2023-11-03|1747.55
#2023-11-06|1777.17
#2023-11-07|1777.89
#2023-11-08|1770.96
#2023-11-09|1766.93
#2023-11-10|1767.92
#2023-11-13|1780.67
#2023-11-14|1785.79
#2023-11-15|1808.95
#2023-11-16|1815.87
#2023-11-17|1811.56
#2023-11-20|1803.74
#2023-11-21|1810.22
#2023-11-22|1806.91
#2023-11-23|1809.23
#2023-11-24|1798.15
#2023-11-27|1793.86
#2023-11-28|1812.28
#2023-11-29|1820.40
#2023-11-30|1832.86
#2023-12-01|1847.55
#2023-12-04|1874.50
#2023-12-05|1864.22
#2023-12-06|1872.24
#2023-12-07|1866.73
#2023-12-08|1862.94
#2023-12-11|1859.33
#2023-12-12|1858.89
#2023-12-13|1872.88
#2023-12-14|1911.77
#2023-12-15|1922.06
#2023-12-18|1919.57
#2023-12-19|1909.85
#2023-12-20|1869.68
#2023-12-21|1872.13
#2023-12-22|1871.46
#2023-12-25|1870.99
#2023-12-26|1871.47
#2023-12-27|1882.84
#2023-12-28|1896.01
#2023-12-29|1906.42
#2024-01-01|1911.42
#2024-01-02|1910.86
#2024-01-03|1913.74
#2024-01-04|1948.52
#2024-01-05|1941.03
#2024-01-08|1934.05
#2024-01-09|1919.91
#2024-01-10|1910.35
#2024-01-11|1930.61
#2024-01-12|1931.77
#2024-01-15|1927.78
#2024-01-16|1908.85
#2024-01-17|1867.46
#2024-01-18|1857.81
#2024-01-19|1888.56
#2024-01-22|1880.92
#2024-01-23|1848.48
#2024-01-24|1879.40
#2024-01-25|1888.14
#2024-01-26|1884.90
#2024-01-29|1920.27
#2024-01-30|1890.33
#2024-01-31|1898.44
#2024-02-01|1886.18
#2024-02-02|1901.19
#2024-02-05|1880.36
#2024-02-06|1899.24
#2024-02-07|1919.89
#2024-02-08|1908.10
#2024-02-09|1882.44
#2024-02-12|1854.19
#2024-02-13|1867.67
#2024-02-14|1878.37
#2024-02-15|1875.32
#2024-02-16|1890.99
#2024-02-19|1899.66
#2024-02-20|1909.11
#2024-02-21|1894.22
#2024-02-22|1906.25
#2024-02-23|1909.43
#2024-02-26|1900.77
#2024-02-27|1884.41
#2024-02-28|1860.13
#2024-02-29|1885.11
#2024-03-01|1899.11
#2024-03-04|1901.47
#2024-03-05|1876.45
#2024-03-06|1878.92
#2024-03-07|1894.31
#2024-03-08|1897.87
#2024-03-11|1902.57
#2024-03-12|1905.51
#2024-03-13|1863.65
#2024-03-14|1873.34
#2024-03-15|1854.57
#2024-03-18|1847.01
#2024-03-19|1831.75
#2024-03-20|1831.16
#2024-03-21|1876.09
#2024-03-22|1868.67
#2024-03-25|1866.92
#2024-03-26|1884.02
#2024-03-27|1876.57
#2024-03-28|1890.47
#2024-03-29|1893.57
#2024-04-01|1920.31
#2024-04-02|1929.57
#2024-04-03|1940.69
#2024-04-04|1936.20
#2024-04-05|1928.25
#2024-04-08|1939.97
#2024-04-09|1941.93
#2024-04-10|1948.43
#2024-04-11|1938.20
#2024-04-12|1924.06
#2024-04-15|1897.58
#2024-04-16|1874.81
#2024-04-17|1875.20
#2024-04-18|1880.56
#2024-04-19|1876.38
#2024-04-22|1905.18
#2024-04-23|1913.74
#2024-04-24|1932.23
#2024-04-25|1933.45
#2024-04-26|1920.85
#2024-04-29|1940.47
#2024-04-30|1956.83
#2024-05-01|1956.76
#2024-05-02|1979.87
#2024-05-03|1991.13
#2024-05-06|1968.90
#2024-05-07|1946.61
#2024-05-08|1931.27
#2024-05-09|1893.67
#2024-05-10|1921.69
#2024-05-13|1932.78
#2024-05-14|1927.67
#2024-05-15|1942.97
#2024-05-16|1965.74
#2024-05-17|1982.65
#2024-05-20|1982.17
#2024-05-21|1967.11
#2024-05-22|1967.85
#2024-05-23|1964.04
#2024-05-24|1962.57
#2024-05-27|1984.97
#2024-05-28|1981.69
#2024-05-29|1955.04
#2024-05-30|1916.47
#2024-05-31|1917.60
#2024-06-03|1989.93
#2024-06-04|1853.96
#2024-06-05|1904.80
#2024-06-06|1934.72
#2024-06-07|1964.86
#2024-06-10|1962.11
#2024-06-11|1956.51
#2024-06-12|1970.68
#2024-06-13|1991.87
#2024-06-14|2005.34
#2024-06-17|2009.36
#2024-06-18|2023.13
#2024-06-19|2016.36
#2024-06-20|2010.87
#2024-06-21|2003.00
#2024-06-24|2009.43
#2024-06-25|2013.24
#2024-06-26|2005.93
#2024-06-27|1984.11
#2024-06-28|1994.53
#2024-07-01|2017.58
#2024-07-02|1996.13
#2024-07-03|2026.76
#2024-07-04|2034.61
#2024-07-05|2033.81
#2024-07-08|2037.07
#2024-07-09|2030.54
#2024-07-10|2033.48
#2024-07-11|2044.18
#2024-07-12|2050.66
#2024-07-15|2048.37
#2024-07-16|2035.41
#2024-07-17|2036.35
#2024-07-18|2035.60
#2024-07-19|1993.78
#2024-07-22|1999.60
#2024-07-23|1979.34
#2024-07-24|1974.78
#2024-07-25|1970.13
#2024-07-26|1997.47
#2024-07-29|2012.66
#2024-07-30|2009.78
#2024-07-31|2031.37
#2024-08-01|2026.22
#2024-08-02|1994.53
#2024-08-05|1910.56
#2024-08-06|1891.97
#2024-08-07|1934.33
#2024-08-08|1927.65
#2024-08-09|1955.01
#2024-08-12|1955.08
#2024-08-13|1928.96
#2024-08-14|1931.95
#2024-08-15|1926.64
#2024-08-16|1972.67
#2024-08-19|1995.38
#2024-08-20|2023.91
#2024-08-21|2022.61
#2024-08-22|2027.23
#2024-08-23|2024.21
#2024-08-26|2044.86
#2024-08-27|2066.36
#2024-08-28|2063.17
#2024-08-29|2078.14
#2024-08-30|2097.92
#2024-09-02|2107.29
#2024-09-03|2112.50
#2024-09-04|2096.69
#2024-09-05|2107.80
#2024-09-06|2102.33
#2024-09-09|2081.80
#2024-09-10|2058.04
#2024-09-11|2050.42
#2024-09-12|2082.51
#2024-09-13|2101.92
#2024-09-16|2100.98
#2024-09-17|2097.84
#2024-09-18|2130.87
#2024-09-19|2132.90
#2024-09-20|2147.30
#2024-09-23|2154.02
#2024-09-24|2163.57
#2024-09-25|2177.61
#2024-09-26|2201.68
#2024-09-27|2251.70
#2024-09-30|2288.45
#2024-10-01|2280.35
#2024-10-02|2376.04
#2024-10-03|2326.73
#2024-10-04|2340.43
#2024-10-07|2384.74
#2024-10-08|2258.57
#2024-10-09|2237.73
#2024-10-10|2259.00
#2024-10-11|2250.82
#2024-10-14|2249.82
#2024-10-15|2229.05
#2024-10-16|2225.81
#2024-10-17|2194.98
#2024-10-18|2248.53
#2024-10-21|2219.34
#2024-10-22|2187.42
#2024-10-23|2199.59
#2024-10-24|2197.95
#2024-10-25|2180.17
#2024-10-28|2200.39
#2024-10-29|2220.87
#2024-10-30|2203.17
#2024-10-31|2202.62
#2024-11-01|2205.33
#2024-11-04|2216.53
#2024-11-05|2259.49
#2024-11-06|2244.28
#2024-11-07|2258.22
#2024-11-08|2232.42
#2024-11-11|2211.95
#2024-11-12|2151.87
#2024-11-13|2124.94
#2024-11-14|2109.65
#2024-11-15|2092.49
#2024-11-18|2103.87
#2024-11-19|2130.68
#2024-11-20|2125.54
#2024-11-21|2106.53
#2024-11-22|2117.77
#2024-11-25|2127.83
#2024-11-26|2125.00
#2024-11-27|2140.43
#2024-11-28|2127.42
#2024-11-29|2145.27
#2024-12-02|2162.15
#2024-12-03|2185.86
#2024-12-04|2191.36
#2024-12-05|2215.40
#2024-12-06|2233.97
#2024-12-09|2264.68
#2024-12-10|2258.60
#2024-12-11|2266.50
#2024-12-12|2269.20
#2024-12-13|2242.99
#2024-12-16|2237.59
#2024-12-17|2216.70
#2024-12-18|2199.94
#2024-12-19|2182.25
#2024-12-20|2130.54
#2024-12-23|2146.29
#2024-12-24|2142.17
#2024-12-25|2140.21
#2024-12-26|2148.99
#2024-12-27|2150.65
#2024-12-30|2157.89
#2024-12-31|2134.74
#2025-01-01|2147.30
#2025-01-02|2185.20
#2025-01-03|2177.94
#2025-01-06|2144.27
#2025-01-07|2157.11
#2025-01-08|2135.31
#2025-01-09|2101.43
#2025-01-10|2061.03
#2025-01-13|2011.28
#2025-01-14|2076.37
#2025-01-15|2079.49
#2025-01-16|2098.89
#2025-01-17|2084.80
#2025-01-20|2109.20
#2025-01-21|2098.37
#2025-01-22|2101.73
#2025-01-23|2113.58
#2025-01-24|2112.86
#2025-01-27|2070.52
#2025-01-28|2078.63
#2025-01-29|2109.75
#2025-01-30|2111.54
#2025-01-31|2130.24
#2025-02-03|2120.07
#2025-02-04|2159.00
#2025-02-05|2156.36
#2025-02-06|2160.73
#2025-02-07|2168.62
#2025-02-10|2140.38
#2025-02-11|2113.05
#2025-02-12|2132.07
#2025-02-13|2141.66
#2025-02-14|2139.13
#2025-02-17|2156.45
#2025-02-18|2152.63
#2025-02-19|2171.83
#2025-02-20|2192.06
#2025-02-21|2198.26
#2025-02-24|2173.39
#2025-02-25|2142.81
#2025-02-26|2180.74
#2025-02-27|2181.28
#2025-02-28|2117.92
#2025-03-03|2128.65
#2025-03-04|2131.31
#2025-03-05|2145.06
#2025-03-06|2161.27
#2025-03-07|2146.79
#2025-03-10|2113.30
#2025-03-11|2110.27
#2025-03-12|2126.05
#2025-03-13|2110.29
#2025-03-14|2129.20
#2025-03-17|2154.52
#2025-03-18|2188.73
#2025-03-19|2211.75
#2025-03-20|2205.47
#2025-03-21|2228.93
#2025-03-24|2257.14
#2025-03-25|2234.54
#2025-03-26|2215.55
#2025-03-27|2226.17
#2025-03-28|2218.64
#2025-03-31|2196.42
#2025-04-01|2171.95
#2025-04-02|2186.56
#2025-04-03|2190.34
#2025-04-04|2172.31
#2025-04-07|2033.08
#2025-04-08|2066.45
#2025-04-09|2028.28
#2025-04-10|2056.03
#2025-04-11|2111.39
#2025-04-14|2122.05
#2025-04-15|2196.47
#2025-04-16|2201.48
#2025-04-17|2221.91
#2025-04-18|2224.52
#2025-04-21|2267.21
#2025-04-22|2276.96
#2025-04-23|2293.25
#2025-04-24|2283.46
#2025-04-25|2243.57
#2025-04-28|2248.83
#2025-04-29|2243.57
#2025-04-30|2230.99
#2025-05-01|2230.91
#2025-05-02|2250.33
#2025-05-05|2285.15
#2025-05-06|2245.79
#2025-05-07|2275.18
#2025-05-08|2217.83
#2025-05-09|2202.82
#2025-05-12|2300.29
#2025-05-13|2293.62
#2025-05-14|2329.07
#2025-05-15|2333.83
#2025-05-16|2351.41
#2025-05-19|2364.88
#2025-05-20|2325.90
#2025-05-21|2351.31
#2025-05-22|2325.80
#2025-05-23|2368.11
#2025-05-26|2373.36
#2025-05-27|2360.44
#2025-05-28|2362.98
#2025-05-29|2359.45
#2025-05-30|2358.42
#2025-06-02|2368.21
#2025-06-03|2360.36
#2025-06-04|2369.67
#2025-06-05|2389.41
#2025-06-06|2450.33
#2025-06-09|2505.56
#2025-06-10|2495.91
#2025-06-11|2488.99
#2025-06-12|2459.77
#2025-06-13|2431.50
#2025-06-16|2453.55
#2025-06-17|2432.38
#2025-06-18|2408.50
#2025-06-19|2354.30
#2025-06-20|2387.26
#2025-06-23|2399.56
#2025-06-24|2454.43
#2025-06-25|2496.02
#2025-06-26|2521.61
#2025-06-27|2542.08
#2025-06-30|2538.90
#2025-07-01|2534.67
#2025-07-02|2506.63
#2025-07-03|2526.60
#2025-07-04|2517.55
#2025-07-07|2506.98
#2025-07-08|2517.42
#2025-07-09|2518.59
#2025-07-10|2536.50
#2025-07-11|2533.52
#2025-07-14|2531.21
#2025-07-15|2551.28
#2025-07-16|2543.37
#2025-07-17|2542.41
#2025-07-18|2545.02
#2025-07-21|2568.50
#2025-07-22|2556.80
#2025-07-23|2580.40
#2025-07-24|2574.46
#2025-07-25|2518.23
#2025-07-28|2485.22
#2025-07-29|2496.87
#2025-07-30|2469.61
#2025-07-31|2434.45
#2025-08-01|2402.04
#2025-08-04|2439.32
#2025-08-05|2442.50
#2025-08-06|2429.76
#2025-08-07|2444.43
#2025-08-08|2416.66
#2025-08-11|2440.33
#2025-08-12|2426.45
#2025-08-13|2463.18
#2025-08-14|2470.71
#2025-08-15|2492.49
#2025-08-18|2541.72
#2025-08-19|2544.56
#2025-08-20|2523.02
#2025-08-21|2510.14
#2025-08-22|2501.66
#2025-08-25|2501.48
#2025-08-26|2445.63
#2025-08-27|2429.10
#2025-08-28|2403.79
#2025-08-29|2371.56
#2025-09-01|2396.46
#2025-09-02|2388.11
#2025-09-03|2401.37
#2025-09-04|2408.19
#2025-09-05|2431.88
#2025-09-08|2445.69
#2025-09-09|2463.05
#2025-09-10|2482.98
#2025-09-11|2471.20
#2025-09-12|2502.15
#2025-09-15|2509.66
#2025-09-16|2517.41
#2025-09-17|2534.20
#2025-09-18|2523.93
#2025-09-19|2518.39
#2025-09-22|2515.79
#2025-09-23|2499.54
#2025-09-24|2493.15
#2025-09-25|2463.67
#2025-09-26|2423.73
#2025-09-29|2463.41
#2025-09-30|2470.76
#2025-10-01|2485.59
#2025-10-02|2478.36
#2025-10-03|2482.36
#2025-10-06|2510.10
#2025-10-07|2515.92
#2025-10-08|2505.39
#2025-10-09|2522.22
#2025-10-10|2522.31
#2025-10-13|2540.36
#2025-10-14|2520.92
#2025-10-15|2588.39
#2025-10-16|2597.27
#2025-10-17|2570.54
#2025-10-20|2585.93
#2025-10-21|2599.65
#2025-10-22|2596.43
#2025-10-23|2604.62
#2025-10-24|2618.06
#2025-10-27|2619.35
#2025-10-28|2602.45
#2025-10-29|2595.00
#2025-10-30|2570.21
#2025-10-31|2546.22
#2025-11-03|2565.85
#2025-11-04|2555.10
#2025-11-05|2555.87
#2025-11-06|2554.11
#2025-11-07|2571.99
#2025-11-10|2588.73
#2025-11-11|2558.91
#2025-11-12|2567.69
#2025-11-13|2566.45
#2025-11-14|2568.27
#2025-11-17|2572.88
#2025-11-18|2548.47
#2025-11-19|2544.25
#2025-11-20|2561.35
#2025-11-21|2504.41
#2025-11-24|2503.45
#2025-11-25|2504.70
#2025-11-26|2540.86
#2025-11-27|2550.71
#2025-11-28|2546.32
#2025-12-01|2536.94
#2025-12-02|2523.67
#2025-12-03|2490.54
#2025-12-04|2499.05
#2025-12-05|2528.68
#2025-12-08|2497.17
#2025-12-09|2498.52
#2025-12-10|2476.37
#2025-12-11|2480.36
#2025-12-12|2515.41
#2025-12-15|2497.78
#2025-12-16|2469.43
#2025-12-17|2483.54
#2025-12-18|2496.08
#2025-12-19|2541.57
#2025-12-22|2552.15
#2025-12-23|2570.96
#2025-12-24|2570.46
#2025-12-25|2570.06
#2025-12-26|2554.55
#2025-12-29|2535.49
#2025-12-30|2528.79
#2025-12-31|2542.60
#2026-01-01|2546.66
#2026-01-02|2571.69
#2026-01-05|2567.38
#2026-01-06|2601.48
#2026-01-07|2605.97
#2026-01-08|2566.11
#2026-01-09|2532.16
#2026-01-12|2535.94
#2026-01-13|2539.47
#2026-01-14|2545.53
#2026-01-15|2545.88
#2026-01-16|2537.46
#2026-01-19|2534.37
#2026-01-20|2482.01
#2026-01-21|2450.37
#2026-01-22|2468.22
#2026-01-23|2435.87
#2026-01-26|2444.65
#2026-01-27|2454.73
#2026-01-28|2492.20
#2026-01-29|2504.71
#2026-01-30|2475.98
#2026-02-02|2419.07
#2026-02-03|2522.16
#2026-02-04|2549.26
#2026-02-05|2539.03
#2026-02-06|2532.99
#2026-02-09|2578.23
#2026-02-10|2592.95
#2026-02-11|2593.85
#2026-02-12|2607.70
#2026-02-13|2574.39
#2026-02-16|2569.07
#2026-02-17|2570.47
#2026-02-18|2585.62
#2026-02-19|2557.48
#2026-02-20|2560.64
#2026-02-23|2587.51
#2026-02-24|2571.24
#2026-02-25|2584.40
#2026-02-26|2578.75
#2026-02-27|2542.34
#2026-03-02|2471.26
#2026-03-03|2465.21
#2026-03-04|2383.90
#2026-03-05|2430.43
#2026-03-06|2407.99
#2026-03-09|2347.68
#2026-03-10|2406.03
#2026-03-11|2368.82
#2026-03-12|2344.64
#2026-03-13|2299.94
#2026-03-16|2319.12
#2026-03-17|2342.23
#2026-03-18|2368.44
#2026-03-19|2286.62
#2026-03-20|2253.71
#2026-03-23|2166.05
#2026-03-24|2223.06
#2026-03-25|2284.51
#2026-03-26|2273.07
#2026-03-27|2212.54
#2026-03-30|2141.05
#2026-03-31|2135.07
#2026-04-01|2205.18
#2026-04-02|2221.89
#2026-04-03|2221.40
#2026-04-06|2260.48
#2026-04-07|2265.50