Table Data - Nasdaq Emerging Markets: Asia Financial Services Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Financial Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA3020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA3020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 502.08 |
| 2001-04-02 | 487.36 |
| 2001-04-03 | 479.02 |
| 2001-04-04 | 470.58 |
| 2001-04-05 | 471.82 |
| 2001-04-06 | 475.12 |
| 2001-04-09 | 464.88 |
| 2001-04-10 | 460.33 |
| 2001-04-11 | 470.04 |
| 2001-04-12 | 468.42 |
| 2001-04-13 | . |
| 2001-04-16 | 462.59 |
| 2001-04-17 | 463.94 |
| 2001-04-18 | 473.26 |
| 2001-04-19 | 486.27 |
| 2001-04-20 | 480.18 |
| 2001-04-23 | 483.39 |
| 2001-04-24 | 480.45 |
| 2001-04-25 | 478.19 |
| 2001-04-26 | 475.81 |
| 2001-04-27 | 466.41 |
| 2001-04-30 | 466.15 |
| 2001-05-01 | 466.40 |
| 2001-05-02 | 459.04 |
| 2001-05-03 | 468.53 |
| 2001-05-04 | 468.43 |
| 2001-05-07 | 475.99 |
| 2001-05-08 | 472.35 |
| 2001-05-09 | 477.17 |
| 2001-05-10 | 472.25 |
| 2001-05-11 | 483.47 |
| 2001-05-14 | 475.39 |
| 2001-05-15 | 473.57 |
| 2001-05-16 | 469.62 |
| 2001-05-17 | 477.65 |
| 2001-05-18 | 466.96 |
| 2001-05-21 | 456.24 |
| 2001-05-22 | 456.85 |
| 2001-05-23 | 472.17 |
| 2001-05-24 | 471.79 |
| 2001-05-25 | 461.45 |
| 2001-05-28 | . |
| 2001-05-29 | 447.21 |
| 2001-05-30 | 443.89 |
| 2001-05-31 | 444.61 |
| 2001-06-01 | 443.69 |
| 2001-06-04 | 444.93 |
| 2001-06-05 | 450.04 |
| 2001-06-06 | 461.05 |
| 2001-06-07 | 452.11 |
| 2001-06-08 | 457.58 |
| 2001-06-11 | 458.57 |
| 2001-06-12 | 462.36 |
| 2001-06-13 | 461.23 |
| 2001-06-14 | 452.05 |
| 2001-06-15 | 456.10 |
| 2001-06-18 | 448.13 |
| 2001-06-19 | 450.85 |
| 2001-06-20 | 450.70 |
| 2001-06-21 | 447.45 |
| 2001-06-22 | 443.10 |
| 2001-06-25 | 443.37 |
| 2001-06-26 | 440.82 |
| 2001-06-27 | 441.55 |
| 2001-06-28 | 438.50 |
| 2001-06-29 | 446.08 |
| 2001-07-02 | 440.90 |
| 2001-07-03 | 438.82 |
| 2001-07-04 | . |
| 2001-07-05 | 425.15 |
| 2001-07-06 | 425.48 |
| 2001-07-09 | 417.59 |
| 2001-07-10 | 411.11 |
| 2001-07-11 | 396.91 |
| 2001-07-12 | 400.26 |
| 2001-07-13 | 384.34 |
| 2001-07-16 | 368.80 |
| 2001-07-17 | 371.21 |
| 2001-07-18 | 359.95 |
| 2001-07-19 | 361.46 |
| 2001-07-20 | 366.67 |
| 2001-07-23 | 362.31 |
| 2001-07-24 | 355.19 |
| 2001-07-25 | 359.50 |
| 2001-07-26 | 372.57 |
| 2001-07-27 | 371.34 |
| 2001-07-30 | 369.75 |
| 2001-07-31 | 367.06 |
| 2001-08-01 | 369.14 |
| 2001-08-02 | 378.05 |
| 2001-08-03 | 387.66 |
| 2001-08-06 | 382.34 |
| 2001-08-07 | 380.32 |
| 2001-08-08 | 393.36 |
| 2001-08-09 | 385.67 |
| 2001-08-10 | 390.37 |
| 2001-08-13 | 401.88 |
| 2001-08-14 | 407.53 |
| 2001-08-15 | 410.24 |
| 2001-08-16 | 421.40 |
| 2001-08-17 | 415.56 |
| 2001-08-20 | 407.52 |
| 2001-08-21 | 408.37 |
| 2001-08-22 | 411.66 |
| 2001-08-23 | 409.05 |
| 2001-08-24 | 401.89 |
| 2001-08-27 | 410.58 |
| 2001-08-28 | 411.00 |
| 2001-08-29 | 426.06 |
| 2001-08-30 | 431.08 |
| 2001-08-31 | 433.10 |
| 2001-09-03 | . |
| 2001-09-04 | 420.51 |
| 2001-09-05 | 418.35 |
| 2001-09-06 | 419.39 |
| 2001-09-07 | 414.02 |
| 2001-09-10 | 412.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 364.06 |
| 2001-09-18 | 368.86 |
| 2001-09-19 | 379.48 |
| 2001-09-20 | 371.29 |
| 2001-09-21 | 361.75 |
| 2001-09-24 | 358.78 |
| 2001-09-25 | 356.83 |
| 2001-09-26 | 363.50 |
| 2001-09-27 | 360.02 |
| 2001-09-28 | 372.14 |
| 2001-10-01 | 372.47 |
| 2001-10-02 | 367.49 |
| 2001-10-03 | 370.91 |
| 2001-10-04 | 387.24 |
| 2001-10-05 | 390.35 |
| 2001-10-08 | 384.49 |
| 2001-10-09 | 389.56 |
| 2001-10-10 | 387.79 |
| 2001-10-11 | 399.00 |
| 2001-10-12 | 389.57 |
| 2001-10-15 | 383.58 |
| 2001-10-16 | 388.68 |
| 2001-10-17 | 388.12 |
| 2001-10-18 | 385.61 |
| 2001-10-19 | 390.63 |
| 2001-10-22 | 398.68 |
| 2001-10-23 | 396.83 |
| 2001-10-24 | 404.12 |
| 2001-10-25 | 404.45 |
| 2001-10-26 | 408.85 |
| 2001-10-29 | 410.02 |
| 2001-10-30 | 399.31 |
| 2001-10-31 | 399.56 |
| 2001-11-01 | 401.05 |
| 2001-11-02 | 403.21 |
| 2001-11-05 | 404.10 |
| 2001-11-06 | 404.22 |
| 2001-11-07 | 404.33 |
| 2001-11-08 | 402.19 |
| 2001-11-09 | 399.29 |
| 2001-11-12 | 397.76 |
| 2001-11-13 | 395.30 |
| 2001-11-14 | 403.71 |
| 2001-11-15 | 409.22 |
| 2001-11-16 | 413.71 |
| 2001-11-19 | 414.41 |
| 2001-11-20 | 425.04 |
| 2001-11-21 | 423.88 |
| 2001-11-22 | . |
| 2001-11-23 | 436.75 |
| 2001-11-26 | 451.26 |
| 2001-11-27 | 443.04 |
| 2001-11-28 | 425.06 |
| 2001-11-29 | 434.67 |
| 2001-11-30 | 428.74 |
| 2001-12-03 | 442.37 |
| 2001-12-04 | 452.43 |
| 2001-12-05 | 463.78 |
| 2001-12-06 | 488.75 |
| 2001-12-07 | 508.86 |
| 2001-12-10 | 510.82 |
| 2001-12-11 | 494.86 |
| 2001-12-12 | 510.58 |
| 2001-12-13 | 507.03 |
| 2001-12-14 | 512.79 |
| 2001-12-17 | 522.04 |
| 2001-12-18 | 510.67 |
| 2001-12-19 | 499.01 |
| 2001-12-20 | 498.81 |
| 2001-12-21 | 484.08 |
| 2001-12-24 | 481.59 |
| 2001-12-25 | . |
| 2001-12-26 | 486.15 |
| 2001-12-27 | 492.35 |
| 2001-12-28 | 486.94 |
| 2001-12-31 | 493.02 |
| 2002-01-01 | . |
| 2002-01-02 | 494.15 |
| 2002-01-03 | 495.59 |
| 2002-01-04 | 499.15 |
| 2002-01-07 | 511.71 |
| 2002-01-08 | 501.56 |
| 2002-01-09 | 499.99 |
| 2002-01-10 | 498.92 |
| 2002-01-11 | 491.03 |
| 2002-01-14 | 485.83 |
| 2002-01-15 | 476.62 |
| 2002-01-16 | 475.17 |
| 2002-01-17 | 477.61 |
| 2002-01-18 | 478.92 |
| 2002-01-21 | . |
| 2002-01-22 | 482.32 |
| 2002-01-23 | 483.62 |
| 2002-01-24 | 487.35 |
| 2002-01-25 | 502.15 |
| 2002-01-28 | 509.09 |
| 2002-01-29 | 500.23 |
| 2002-01-30 | 489.21 |
| 2002-01-31 | 495.20 |
| 2002-02-01 | 493.49 |
| 2002-02-04 | 487.58 |
| 2002-02-05 | 486.18 |
| 2002-02-06 | 490.47 |
| 2002-02-07 | 488.36 |
| 2002-02-08 | 490.53 |
| 2002-02-11 | 490.68 |
| 2002-02-12 | 491.62 |
| 2002-02-13 | 491.86 |
| 2002-02-14 | 497.92 |
| 2002-02-15 | 497.66 |
| 2002-02-18 | . |
| 2002-02-19 | 493.16 |
| 2002-02-20 | 483.90 |
| 2002-02-21 | 478.35 |
| 2002-02-22 | 480.44 |
| 2002-02-25 | 473.27 |
| 2002-02-26 | 473.13 |
| 2002-02-27 | 483.33 |
| 2002-02-28 | 486.87 |
| 2002-03-01 | 483.52 |
| 2002-03-04 | 495.94 |
| 2002-03-05 | 492.02 |
| 2002-03-06 | 496.79 |
| 2002-03-07 | 501.20 |
| 2002-03-08 | 497.41 |
| 2002-03-11 | 506.48 |
| 2002-03-12 | 509.67 |
| 2002-03-13 | 502.66 |
| 2002-03-14 | 501.31 |
| 2002-03-15 | 502.53 |
| 2002-03-18 | 501.68 |
| 2002-03-19 | 498.90 |
| 2002-03-20 | 503.52 |
| 2002-03-21 | 500.65 |
| 2002-03-22 | 507.97 |
| 2002-03-25 | 513.60 |
| 2002-03-26 | 508.16 |
| 2002-03-27 | 515.11 |
| 2002-03-28 | 515.31 |
| 2002-03-29 | . |
| 2002-04-01 | 502.56 |
| 2002-04-02 | 506.06 |
| 2002-04-03 | 515.28 |
| 2002-04-04 | 522.47 |
| 2002-04-05 | 523.22 |
| 2002-04-08 | 534.98 |
| 2002-04-09 | 515.80 |
| 2002-04-10 | 514.50 |
| 2002-04-11 | 517.10 |
| 2002-04-12 | 516.52 |
| 2002-04-15 | 518.20 |
| 2002-04-16 | 528.22 |
| 2002-04-17 | 546.78 |
| 2002-04-18 | 552.69 |
| 2002-04-19 | 571.37 |
| 2002-04-22 | 568.64 |
| 2002-04-23 | 557.23 |
| 2002-04-24 | 554.43 |
| 2002-04-25 | 540.72 |
| 2002-04-26 | 541.46 |
| 2002-04-29 | 536.41 |
| 2002-04-30 | 526.23 |
| 2002-05-01 | 526.23 |
| 2002-05-02 | 526.71 |
| 2002-05-03 | 533.90 |
| 2002-05-06 | 516.86 |
| 2002-05-07 | 511.89 |
| 2002-05-08 | 520.06 |
| 2002-05-09 | 521.77 |
| 2002-05-10 | 521.19 |
| 2002-05-13 | 520.34 |
| 2002-05-14 | 518.40 |
| 2002-05-15 | 523.52 |
| 2002-05-16 | 519.64 |
| 2002-05-17 | 527.83 |
| 2002-05-20 | 511.69 |
| 2002-05-21 | 501.22 |
| 2002-05-22 | 506.71 |
| 2002-05-23 | 503.49 |
| 2002-05-24 | 514.67 |
| 2002-05-27 | . |
| 2002-05-28 | 515.00 |
| 2002-05-29 | 513.06 |
| 2002-05-30 | 527.11 |
| 2002-05-31 | 520.70 |
| 2002-06-03 | 513.88 |
| 2002-06-04 | 511.05 |
| 2002-06-05 | 513.71 |
| 2002-06-06 | 515.81 |
| 2002-06-07 | 511.20 |
| 2002-06-10 | 513.17 |
| 2002-06-11 | 514.77 |
| 2002-06-12 | 517.28 |
| 2002-06-13 | 531.15 |
| 2002-06-14 | 534.47 |
| 2002-06-17 | 533.96 |
| 2002-06-18 | 526.60 |
| 2002-06-19 | 516.57 |
| 2002-06-20 | 525.07 |
| 2002-06-21 | 526.36 |
| 2002-06-24 | 527.43 |
| 2002-06-25 | 515.68 |
| 2002-06-26 | 498.79 |
| 2002-06-27 | 496.60 |
| 2002-06-28 | 507.41 |
| 2002-07-01 | 489.70 |
| 2002-07-02 | 496.72 |
| 2002-07-03 | 499.53 |
| 2002-07-04 | . |
| 2002-07-05 | 503.61 |
| 2002-07-08 | 507.95 |
| 2002-07-09 | 508.80 |
| 2002-07-10 | 505.95 |
| 2002-07-11 | 499.02 |
| 2002-07-12 | 509.38 |
| 2002-07-15 | 507.88 |
| 2002-07-16 | 505.61 |
| 2002-07-17 | 506.02 |
| 2002-07-18 | 505.43 |
| 2002-07-19 | 499.36 |
| 2002-07-22 | 482.33 |
| 2002-07-23 | 487.96 |
| 2002-07-24 | 475.44 |
| 2002-07-25 | 478.40 |
| 2002-07-26 | 469.32 |
| 2002-07-29 | 469.61 |
| 2002-07-30 | 484.92 |
| 2002-07-31 | 481.96 |
| 2002-08-01 | 486.04 |
| 2002-08-02 | 485.81 |
| 2002-08-05 | 462.51 |
| 2002-08-06 | 458.98 |
| 2002-08-07 | 466.46 |
| 2002-08-08 | 464.95 |
| 2002-08-09 | 481.54 |
| 2002-08-12 | 489.48 |
| 2002-08-13 | 480.70 |
| 2002-08-14 | 479.92 |
| 2002-08-15 | 479.49 |
| 2002-08-16 | 472.27 |
| 2002-08-19 | 468.59 |
| 2002-08-20 | 469.92 |
| 2002-08-21 | 470.37 |
| 2002-08-22 | 473.98 |
| 2002-08-23 | 468.51 |
| 2002-08-26 | 463.68 |
| 2002-08-27 | 462.85 |
| 2002-08-28 | 460.78 |
| 2002-08-29 | 460.67 |
| 2002-08-30 | 461.40 |
| 2002-09-02 | . |
| 2002-09-03 | 449.34 |
| 2002-09-04 | 440.73 |
| 2002-09-05 | 438.86 |
| 2002-09-06 | 434.80 |
| 2002-09-09 | 432.46 |
| 2002-09-10 | 439.01 |
| 2002-09-11 | 438.22 |
| 2002-09-12 | 439.71 |
| 2002-09-13 | 434.38 |
| 2002-09-16 | 422.67 |
| 2002-09-17 | 435.26 |
| 2002-09-18 | 425.97 |
| 2002-09-19 | 426.82 |
| 2002-09-20 | 423.55 |
| 2002-09-23 | 417.69 |
| 2002-09-24 | 417.00 |
| 2002-09-25 | 403.80 |
| 2002-09-26 | 405.30 |
| 2002-09-27 | 403.47 |
| 2002-09-30 | 395.93 |
| 2002-10-01 | 396.56 |
| 2002-10-02 | 398.89 |
| 2002-10-03 | 395.54 |
| 2002-10-04 | 398.31 |
| 2002-10-07 | 387.95 |
| 2002-10-08 | 389.79 |
| 2002-10-09 | 386.62 |
| 2002-10-10 | 383.17 |
| 2002-10-11 | 375.82 |
| 2002-10-14 | 378.28 |
| 2002-10-15 | 392.56 |
| 2002-10-16 | 396.44 |
| 2002-10-17 | 405.93 |
| 2002-10-18 | 417.90 |
| 2002-10-21 | 414.40 |
| 2002-10-22 | 412.88 |
| 2002-10-23 | 430.69 |
| 2002-10-24 | 430.39 |
| 2002-10-25 | 429.08 |
| 2002-10-28 | 435.82 |
| 2002-10-29 | 430.35 |
| 2002-10-30 | 422.52 |
| 2002-10-31 | 423.96 |
| 2002-11-01 | 417.22 |
| 2002-11-04 | 430.86 |
| 2002-11-05 | 427.18 |
| 2002-11-06 | 432.76 |
| 2002-11-07 | 435.64 |
| 2002-11-08 | 442.69 |
| 2002-11-11 | 433.16 |
| 2002-11-12 | 432.28 |
| 2002-11-13 | 430.67 |
| 2002-11-14 | 431.90 |
| 2002-11-15 | 449.46 |
| 2002-11-18 | 445.60 |
| 2002-11-19 | 435.19 |
| 2002-11-20 | 434.85 |
| 2002-11-21 | 431.09 |
| 2002-11-22 | 439.71 |
| 2002-11-25 | 434.87 |
| 2002-11-26 | 433.95 |
| 2002-11-27 | 431.18 |
| 2002-11-28 | . |
| 2002-11-29 | 424.62 |
| 2002-12-02 | 417.76 |
| 2002-12-03 | 423.94 |
| 2002-12-04 | 416.60 |
| 2002-12-05 | 419.83 |
| 2002-12-06 | 419.74 |
| 2002-12-09 | 425.59 |
| 2002-12-10 | 426.29 |
| 2002-12-11 | 428.05 |
| 2002-12-12 | 434.74 |
| 2002-12-13 | 427.71 |
| 2002-12-16 | 429.33 |
| 2002-12-17 | 423.70 |
| 2002-12-18 | 425.00 |
| 2002-12-19 | 430.89 |
| 2002-12-20 | 439.67 |
| 2002-12-23 | 440.41 |
| 2002-12-24 | 435.19 |
| 2002-12-25 | . |
| 2002-12-26 | 432.48 |
| 2002-12-27 | 436.60 |
| 2002-12-30 | 434.11 |
| 2002-12-31 | 434.16 |
| 2003-01-01 | . |
| 2003-01-02 | 447.12 |
| 2003-01-03 | 450.93 |
| 2003-01-06 | 455.75 |
| 2003-01-07 | 452.47 |
| 2003-01-08 | 459.37 |
| 2003-01-09 | 454.43 |
| 2003-01-10 | 458.95 |
| 2003-01-13 | 468.96 |
| 2003-01-14 | 468.44 |
| 2003-01-15 | 467.22 |
| 2003-01-16 | 472.58 |
| 2003-01-17 | 468.94 |
| 2003-01-20 | . |
| 2003-01-21 | 473.02 |
| 2003-01-22 | 481.02 |
| 2003-01-23 | 494.96 |
| 2003-01-24 | 497.20 |
| 2003-01-27 | 486.64 |
| 2003-01-28 | 494.25 |
| 2003-01-29 | 492.73 |
| 2003-01-30 | 493.04 |
| 2003-01-31 | 493.77 |
| 2003-02-03 | 494.80 |
| 2003-02-04 | 495.13 |
| 2003-02-05 | 495.18 |
| 2003-02-06 | 479.01 |
| 2003-02-07 | 462.62 |
| 2003-02-10 | 448.34 |
| 2003-02-11 | 446.11 |
| 2003-02-12 | 450.92 |
| 2003-02-13 | 437.05 |
| 2003-02-14 | 437.33 |
| 2003-02-17 | . |
| 2003-02-18 | 446.20 |
| 2003-02-19 | 440.60 |
| 2003-02-20 | 434.48 |
| 2003-02-21 | 435.51 |
| 2003-02-24 | 440.34 |
| 2003-02-25 | 425.99 |
| 2003-02-26 | 424.66 |
| 2003-02-27 | 425.34 |
| 2003-02-28 | 424.83 |
| 2003-03-03 | 431.81 |
| 2003-03-04 | 429.87 |
| 2003-03-05 | 424.38 |
| 2003-03-06 | 423.07 |
| 2003-03-07 | 420.22 |
| 2003-03-10 | 418.38 |
| 2003-03-11 | 406.38 |
| 2003-03-12 | 408.21 |
| 2003-03-13 | 409.03 |
| 2003-03-14 | 417.23 |
| 2003-03-17 | 400.84 |
| 2003-03-18 | 414.77 |
| 2003-03-19 | 411.75 |
| 2003-03-20 | 422.22 |
| 2003-03-21 | 424.03 |
| 2003-03-24 | 421.60 |
| 2003-03-25 | 413.83 |
| 2003-03-26 | 413.68 |
| 2003-03-27 | 415.29 |
| 2003-03-28 | 414.75 |
| 2003-03-31 | 403.28 |
| 2003-04-01 | 405.96 |
| 2003-04-02 | 402.35 |
| 2003-04-03 | 404.14 |
| 2003-04-04 | 420.33 |
| 2003-04-07 | 426.85 |
| 2003-04-08 | 426.38 |
| 2003-04-09 | 423.85 |
| 2003-04-10 | 424.67 |
| 2003-04-11 | 427.95 |
| 2003-04-14 | 424.01 |
| 2003-04-15 | 426.78 |
| 2003-04-16 | 437.92 |
| 2003-04-17 | 434.86 |
| 2003-04-18 | . |
| 2003-04-21 | 441.84 |
| 2003-04-22 | 430.59 |
| 2003-04-23 | 428.00 |
| 2003-04-24 | 409.13 |
| 2003-04-25 | 398.88 |
| 2003-04-28 | 397.43 |
| 2003-04-29 | 402.80 |
| 2003-04-30 | 395.54 |
| 2003-05-01 | 395.65 |
| 2003-05-02 | 404.83 |
| 2003-05-05 | 404.30 |
| 2003-05-06 | 406.01 |
| 2003-05-07 | 409.42 |
| 2003-05-08 | 403.78 |
| 2003-05-09 | 406.48 |
| 2003-05-12 | 408.11 |
| 2003-05-13 | 412.46 |
| 2003-05-14 | 412.21 |
| 2003-05-15 | 413.31 |
| 2003-05-16 | 407.68 |
| 2003-05-19 | 405.09 |
| 2003-05-20 | 403.29 |
| 2003-05-21 | 400.63 |
| 2003-05-22 | 402.09 |
| 2003-05-23 | 409.99 |
| 2003-05-26 | . |
| 2003-05-27 | 415.99 |
| 2003-05-28 | 419.90 |
| 2003-05-29 | 427.74 |
| 2003-05-30 | 420.86 |
| 2003-06-02 | 432.66 |
| 2003-06-03 | 433.58 |
| 2003-06-04 | 433.66 |
| 2003-06-05 | 437.37 |
| 2003-06-06 | 436.42 |
| 2003-06-09 | 442.51 |
| 2003-06-10 | 440.26 |
| 2003-06-11 | 440.45 |
| 2003-06-12 | 445.22 |
| 2003-06-13 | 447.44 |
| 2003-06-16 | 449.05 |
| 2003-06-17 | 463.02 |
| 2003-06-18 | 460.81 |
| 2003-06-19 | 461.14 |
| 2003-06-20 | 463.69 |
| 2003-06-23 | 456.20 |
| 2003-06-24 | 450.10 |
| 2003-06-25 | 453.37 |
| 2003-06-26 | 450.78 |
| 2003-06-27 | 448.38 |
| 2003-06-30 | 446.83 |
| 2003-07-01 | 456.39 |
| 2003-07-02 | 462.89 |
| 2003-07-03 | 473.55 |
| 2003-07-04 | . |
| 2003-07-07 | 490.13 |
| 2003-07-08 | 485.83 |
| 2003-07-09 | 487.69 |
| 2003-07-10 | 482.93 |
| 2003-07-11 | 466.40 |
| 2003-07-14 | 477.34 |
| 2003-07-15 | 472.31 |
| 2003-07-16 | 471.87 |
| 2003-07-17 | 462.41 |
| 2003-07-18 | 460.37 |
| 2003-07-21 | 454.49 |
| 2003-07-22 | 455.03 |
| 2003-07-23 | 452.05 |
| 2003-07-24 | 461.17 |
| 2003-07-25 | 460.52 |
| 2003-07-28 | 461.53 |
| 2003-07-29 | 452.29 |
| 2003-07-30 | 450.97 |
| 2003-07-31 | 448.01 |
| 2003-08-01 | 448.76 |
| 2003-08-04 | 448.46 |
| 2003-08-05 | 442.05 |
| 2003-08-06 | 439.97 |
| 2003-08-07 | 441.68 |
| 2003-08-08 | 441.98 |
| 2003-08-11 | 441.52 |
| 2003-08-12 | 444.13 |
| 2003-08-13 | 454.92 |
| 2003-08-14 | 457.79 |
| 2003-08-15 | 457.57 |
| 2003-08-18 | 468.70 |
| 2003-08-19 | 469.19 |
| 2003-08-20 | 471.48 |
| 2003-08-21 | 475.15 |
| 2003-08-22 | 485.86 |
| 2003-08-25 | 490.44 |
| 2003-08-26 | 484.01 |
| 2003-08-27 | 490.72 |
| 2003-08-28 | 486.93 |
| 2003-08-29 | 490.12 |
| 2003-09-01 | . |
| 2003-09-02 | 505.76 |
| 2003-09-03 | 501.21 |
| 2003-09-04 | 501.68 |
| 2003-09-05 | 498.73 |
| 2003-09-08 | 501.52 |
| 2003-09-09 | 494.74 |
| 2003-09-10 | 485.79 |
| 2003-09-11 | 486.06 |
| 2003-09-12 | 488.28 |
| 2003-09-15 | 486.86 |
| 2003-09-16 | 497.22 |
| 2003-09-17 | 495.08 |
| 2003-09-18 | 492.23 |
| 2003-09-19 | 498.86 |
| 2003-09-22 | 503.80 |
| 2003-09-23 | 505.66 |
| 2003-09-24 | 516.47 |
| 2003-09-25 | 517.97 |
| 2003-09-26 | 511.65 |
| 2003-09-29 | 510.82 |
| 2003-09-30 | 504.19 |
| 2003-10-01 | 502.38 |
| 2003-10-02 | 513.94 |
| 2003-10-03 | 518.31 |
| 2003-10-06 | 536.36 |
| 2003-10-07 | 541.52 |
| 2003-10-08 | 541.29 |
| 2003-10-09 | 546.89 |
| 2003-10-10 | 551.50 |
| 2003-10-13 | 567.69 |
| 2003-10-14 | 560.91 |
| 2003-10-15 | 552.30 |
| 2003-10-16 | 567.30 |
| 2003-10-17 | 574.66 |
| 2003-10-20 | 582.30 |
| 2003-10-21 | 581.19 |
| 2003-10-22 | 573.00 |
| 2003-10-23 | 564.51 |
| 2003-10-24 | 558.15 |
| 2003-10-27 | 560.82 |
| 2003-10-28 | 580.30 |
| 2003-10-29 | 580.71 |
| 2003-10-30 | 577.55 |
| 2003-10-31 | 576.57 |
| 2003-11-03 | 579.35 |
| 2003-11-04 | 576.62 |
| 2003-11-05 | 577.08 |
| 2003-11-06 | 553.61 |
| 2003-11-07 | 554.27 |
| 2003-11-10 | 555.52 |
| 2003-11-11 | 552.01 |
| 2003-11-12 | 546.68 |
| 2003-11-13 | 553.66 |
| 2003-11-14 | 559.04 |
| 2003-11-17 | 552.48 |
| 2003-11-18 | 552.00 |
| 2003-11-19 | 543.50 |
| 2003-11-20 | 544.66 |
| 2003-11-21 | 543.35 |
| 2003-11-24 | 544.48 |
| 2003-11-25 | 552.17 |
| 2003-11-26 | 551.55 |
| 2003-11-27 | . |
| 2003-11-28 | 546.56 |
| 2003-12-01 | 562.49 |
| 2003-12-02 | 562.63 |
| 2003-12-03 | 557.09 |
| 2003-12-04 | 561.25 |
| 2003-12-05 | 559.05 |
| 2003-12-08 | 558.97 |
| 2003-12-09 | 565.67 |
| 2003-12-10 | 565.27 |
| 2003-12-11 | 573.47 |
| 2003-12-12 | 573.92 |
| 2003-12-15 | 581.97 |
| 2003-12-16 | 577.28 |
| 2003-12-17 | 567.19 |
| 2003-12-18 | 570.09 |
| 2003-12-19 | 569.00 |
| 2003-12-22 | 575.99 |
| 2003-12-23 | 574.09 |
| 2003-12-24 | 577.50 |
| 2003-12-25 | . |
| 2003-12-26 | 576.53 |
| 2003-12-29 | 570.29 |
| 2003-12-30 | 573.38 |
| 2003-12-31 | 576.66 |
| 2004-01-01 | . |
| 2004-01-02 | 595.30 |
| 2004-01-05 | 605.17 |
| 2004-01-06 | 611.28 |
| 2004-01-07 | 607.05 |
| 2004-01-08 | 611.79 |
| 2004-01-09 | 616.54 |
| 2004-01-12 | 616.61 |
| 2004-01-13 | 617.62 |
| 2004-01-14 | 625.49 |
| 2004-01-15 | 627.64 |
| 2004-01-16 | 630.94 |
| 2004-01-19 | . |
| 2004-01-20 | 631.81 |
| 2004-01-21 | 630.66 |
| 2004-01-22 | 630.46 |
| 2004-01-23 | 631.46 |
| 2004-01-26 | 629.13 |
| 2004-01-27 | 639.91 |
| 2004-01-28 | 637.56 |
| 2004-01-29 | 621.56 |
| 2004-01-30 | 626.34 |
| 2004-02-02 | 617.90 |
| 2004-02-03 | 616.06 |
| 2004-02-04 | 614.71 |
| 2004-02-05 | 619.42 |
| 2004-02-06 | 626.33 |
| 2004-02-09 | 643.65 |
| 2004-02-10 | 649.71 |
| 2004-02-11 | 651.83 |
| 2004-02-12 | 650.88 |
| 2004-02-13 | 679.40 |
| 2004-02-16 | . |
| 2004-02-17 | 682.35 |
| 2004-02-18 | 677.17 |
| 2004-02-19 | 681.15 |
| 2004-02-20 | 672.78 |
| 2004-02-23 | 673.95 |
| 2004-02-24 | 669.77 |
| 2004-02-25 | 672.38 |
| 2004-02-26 | 679.81 |
| 2004-02-27 | 686.37 |
| 2004-03-01 | 712.61 |
| 2004-03-02 | 716.16 |
| 2004-03-03 | 711.25 |
| 2004-03-04 | 717.99 |
| 2004-03-05 | 699.03 |
| 2004-03-08 | 689.97 |
| 2004-03-09 | 702.11 |
| 2004-03-10 | 688.02 |
| 2004-03-11 | 689.90 |
| 2004-03-12 | 678.59 |
| 2004-03-15 | 649.88 |
| 2004-03-16 | 652.00 |
| 2004-03-17 | 651.41 |
| 2004-03-18 | 672.90 |
| 2004-03-19 | 667.65 |
| 2004-03-22 | 630.10 |
| 2004-03-23 | 631.18 |
| 2004-03-24 | 635.16 |
| 2004-03-25 | 627.52 |
| 2004-03-26 | 622.25 |
| 2004-03-29 | 654.22 |
| 2004-03-30 | 656.27 |
| 2004-03-31 | 671.87 |
| 2004-04-01 | 669.20 |
| 2004-04-02 | 674.35 |
| 2004-04-05 | 680.69 |
| 2004-04-06 | 678.44 |
| 2004-04-07 | 680.76 |
| 2004-04-08 | 682.79 |
| 2004-04-09 | . |
| 2004-04-12 | 689.59 |
| 2004-04-13 | 693.36 |
| 2004-04-14 | 689.63 |
| 2004-04-15 | 675.28 |
| 2004-04-16 | 680.76 |
| 2004-04-19 | 683.01 |
| 2004-04-20 | 689.79 |
| 2004-04-21 | 695.76 |
| 2004-04-22 | 682.90 |
| 2004-04-23 | 683.13 |
| 2004-04-26 | 681.48 |
| 2004-04-27 | 680.61 |
| 2004-04-28 | 676.96 |
| 2004-04-29 | 649.01 |
| 2004-04-30 | 629.98 |
| 2004-05-03 | 625.11 |
| 2004-05-04 | 640.09 |
| 2004-05-05 | 615.45 |
| 2004-05-06 | 620.69 |
| 2004-05-07 | 630.26 |
| 2004-05-10 | 602.07 |
| 2004-05-11 | 603.72 |
| 2004-05-12 | 605.64 |
| 2004-05-13 | 602.22 |
| 2004-05-14 | 590.12 |
| 2004-05-17 | 553.66 |
| 2004-05-18 | 567.90 |
| 2004-05-19 | 602.85 |
| 2004-05-20 | 589.59 |
| 2004-05-21 | 605.22 |
| 2004-05-24 | 603.94 |
| 2004-05-25 | 600.73 |
| 2004-05-26 | 611.55 |
| 2004-05-27 | 616.81 |
| 2004-05-28 | 625.91 |
| 2004-05-31 | . |
| 2004-06-01 | 609.09 |
| 2004-06-02 | 599.87 |
| 2004-06-03 | 581.75 |
| 2004-06-04 | 588.56 |
| 2004-06-07 | 620.49 |
| 2004-06-08 | 623.47 |
| 2004-06-09 | 624.46 |
| 2004-06-10 | 617.20 |
| 2004-06-11 | . |
| 2004-06-14 | 586.20 |
| 2004-06-15 | 596.90 |
| 2004-06-16 | 586.27 |
| 2004-06-17 | 592.79 |
| 2004-06-18 | 584.62 |
| 2004-06-21 | 588.85 |
| 2004-06-22 | 587.99 |
| 2004-06-23 | 602.80 |
| 2004-06-24 | 605.83 |
| 2004-06-25 | 606.98 |
| 2004-06-28 | 594.27 |
| 2004-06-29 | 593.70 |
| 2004-06-30 | 597.95 |
| 2004-07-01 | 602.42 |
| 2004-07-02 | 596.63 |
| 2004-07-05 | . |
| 2004-07-06 | 599.36 |
| 2004-07-07 | 602.09 |
| 2004-07-08 | 600.63 |
| 2004-07-09 | 606.20 |
| 2004-07-12 | 603.60 |
| 2004-07-13 | 603.40 |
| 2004-07-14 | 594.71 |
| 2004-07-15 | 587.45 |
| 2004-07-16 | 584.70 |
| 2004-07-19 | 586.82 |
| 2004-07-20 | 570.49 |
| 2004-07-21 | 571.09 |
| 2004-07-22 | 565.92 |
| 2004-07-23 | 559.04 |
| 2004-07-26 | 554.91 |
| 2004-07-27 | 566.32 |
| 2004-07-28 | 565.82 |
| 2004-07-29 | 562.31 |
| 2004-07-30 | 568.67 |
| 2004-08-02 | 565.29 |
| 2004-08-03 | 561.82 |
| 2004-08-04 | 554.27 |
| 2004-08-05 | 560.28 |
| 2004-08-06 | 556.65 |
| 2004-08-09 | 556.78 |
| 2004-08-10 | 560.29 |
| 2004-08-11 | 554.02 |
| 2004-08-12 | 556.54 |
| 2004-08-13 | 561.10 |
| 2004-08-16 | 557.36 |
| 2004-08-17 | 557.58 |
| 2004-08-18 | 566.08 |
| 2004-08-19 | 582.32 |
| 2004-08-20 | 583.98 |
| 2004-08-23 | 583.27 |
| 2004-08-24 | 582.41 |
| 2004-08-25 | 583.88 |
| 2004-08-26 | 605.45 |
| 2004-08-27 | 603.70 |
| 2004-08-30 | 605.48 |
| 2004-08-31 | 598.54 |
| 2004-09-01 | 612.66 |
| 2004-09-02 | 613.28 |
| 2004-09-03 | 610.26 |
| 2004-09-06 | . |
| 2004-09-07 | 621.31 |
| 2004-09-08 | 627.02 |
| 2004-09-09 | 630.23 |
| 2004-09-10 | 627.80 |
| 2004-09-13 | 636.81 |
| 2004-09-14 | 633.79 |
| 2004-09-15 | 630.53 |
| 2004-09-16 | 629.87 |
| 2004-09-17 | 618.77 |
| 2004-09-20 | 623.57 |
| 2004-09-21 | 636.01 |
| 2004-09-22 | 638.08 |
| 2004-09-23 | 631.73 |
| 2004-09-24 | 624.86 |
| 2004-09-27 | 625.87 |
| 2004-09-28 | 623.08 |
| 2004-09-29 | 624.21 |
| 2004-09-30 | 627.65 |
| 2004-10-01 | 644.35 |
| 2004-10-04 | 664.83 |
| 2004-10-05 | 660.91 |
| 2004-10-06 | 657.64 |
| 2004-10-07 | 663.72 |
| 2004-10-08 | 672.14 |
| 2004-10-11 | 667.37 |
| 2004-10-12 | 650.17 |
| 2004-10-13 | 649.54 |
| 2004-10-14 | 635.04 |
| 2004-10-15 | 638.38 |
| 2004-10-18 | 636.37 |
| 2004-10-19 | 639.09 |
| 2004-10-20 | 641.93 |
| 2004-10-21 | 644.99 |
| 2004-10-22 | 647.86 |
| 2004-10-25 | 645.51 |
| 2004-10-26 | 637.65 |
| 2004-10-27 | 642.55 |
| 2004-10-28 | 643.69 |
| 2004-10-29 | 650.69 |
| 2004-11-01 | 650.16 |
| 2004-11-02 | 658.37 |
| 2004-11-03 | 665.00 |
| 2004-11-04 | 669.20 |
| 2004-11-05 | 683.17 |
| 2004-11-08 | 686.20 |
| 2004-11-09 | 686.86 |
| 2004-11-10 | 683.14 |
| 2004-11-11 | 676.70 |
| 2004-11-12 | 687.05 |
| 2004-11-15 | 686.22 |
| 2004-11-16 | 687.42 |
| 2004-11-17 | 699.94 |
| 2004-11-18 | 698.03 |
| 2004-11-19 | 698.95 |
| 2004-11-22 | 679.08 |
| 2004-11-23 | 682.56 |
| 2004-11-24 | 692.49 |
| 2004-11-25 | . |
| 2004-11-26 | 677.10 |
| 2004-11-29 | 678.43 |
| 2004-11-30 | 690.88 |
| 2004-12-01 | 682.95 |
| 2004-12-02 | 700.35 |
| 2004-12-03 | 695.00 |
| 2004-12-06 | 702.25 |
| 2004-12-07 | 699.78 |
| 2004-12-08 | 696.02 |
| 2004-12-09 | 698.27 |
| 2004-12-10 | 688.05 |
| 2004-12-13 | 682.24 |
| 2004-12-14 | 684.42 |
| 2004-12-15 | 688.41 |
| 2004-12-16 | 694.67 |
| 2004-12-17 | 694.97 |
| 2004-12-20 | 697.26 |
| 2004-12-21 | 697.82 |
| 2004-12-22 | 700.10 |
| 2004-12-23 | 701.34 |
| 2004-12-24 | . |
| 2004-12-27 | 702.08 |
| 2004-12-28 | 703.47 |
| 2004-12-29 | 714.37 |
| 2004-12-30 | 716.00 |
| 2004-12-31 | 728.43 |
| 2005-01-03 | 727.72 |
| 2005-01-04 | 722.38 |
| 2005-01-05 | 708.86 |
| 2005-01-06 | 707.12 |
| 2005-01-07 | 705.03 |
| 2005-01-10 | 701.99 |
| 2005-01-11 | 708.02 |
| 2005-01-12 | 700.30 |
| 2005-01-13 | 701.99 |
| 2005-01-14 | 707.76 |
| 2005-01-17 | . |
| 2005-01-18 | 710.90 |
| 2005-01-19 | 714.76 |
| 2005-01-20 | 704.31 |
| 2005-01-21 | 700.37 |
| 2005-01-24 | 692.68 |
| 2005-01-25 | 692.25 |
| 2005-01-26 | 694.41 |
| 2005-01-27 | 699.92 |
#2005-01-28| 703.59
#2005-01-31| 713.40
#2005-02-01| 710.52
#2005-02-02| 717.34
#2005-02-03| 724.06
#2005-02-04| 726.03
#2005-02-07| 728.10
#2005-02-08| 725.59
#2005-02-09| 724.44
#2005-02-10| 723.61
#2005-02-11| 725.58
#2005-02-14| 732.85
#2005-02-15| 734.26
#2005-02-16| 727.95
#2005-02-17| 722.23
#2005-02-18| 724.67
#2005-02-21| .
#2005-02-22| 733.50
#2005-02-23| 728.92
#2005-02-24| 733.46
#2005-02-25| 738.60
#2005-02-28| 746.84
#2005-03-01| 754.65
#2005-03-02| 754.45
#2005-03-03| 752.80
#2005-03-04| 749.49
#2005-03-07| 752.65
#2005-03-08| 747.31
#2005-03-09| 753.30
#2005-03-10| 751.55
#2005-03-11| 751.11
#2005-03-14| 746.14
#2005-03-15| 733.85
#2005-03-16| 732.41
#2005-03-17| 725.24
#2005-03-18| 720.87
#2005-03-21| 720.22
#2005-03-22| 711.61
#2005-03-23| 702.94
#2005-03-24| 694.05
#2005-03-25| .
#2005-03-28| 695.34
#2005-03-29| 683.72
#2005-03-30| 686.89
#2005-03-31| 696.32
#2005-04-01| 698.82
#2005-04-04| 690.36
#2005-04-05| 689.53
#2005-04-06| 692.44
#2005-04-07| 692.12
#2005-04-08| 692.39
#2005-04-11| 688.60
#2005-04-12| 689.25
#2005-04-13| 692.83
#2005-04-14| 683.21
#2005-04-15| 667.94
#2005-04-18| 646.47
#2005-04-19| 655.97
#2005-04-20| 660.56
#2005-04-21| 666.34
#2005-04-22| 669.99
#2005-04-25| 672.73
#2005-04-26| 668.94
#2005-04-27| 661.86
#2005-04-28| 667.45
#2005-04-29| 664.99
#2005-05-02| 665.85
#2005-05-03| 670.87
#2005-05-04| 675.24
#2005-05-05| 682.11
#2005-05-06| 680.36
#2005-05-09| 679.84
#2005-05-10| 680.81
#2005-05-11| 677.35
#2005-05-12| 678.00
#2005-05-13| 687.23
#2005-05-16| 682.23
#2005-05-17| 678.20
#2005-05-18| 678.89
#2005-05-19| 686.04
#2005-05-20| 681.95
#2005-05-23| 675.31
#2005-05-24| 678.55
#2005-05-25| 673.75
#2005-05-26| 682.84
#2005-05-27| 688.50
#2005-05-30| .
#2005-05-31| 689.81
#2005-06-01| 679.70
#2005-06-02| 686.35
#2005-06-03| 691.99
#2005-06-06| 697.01
#2005-06-07| 699.73
#2005-06-08| 703.52
#2005-06-09| 706.77
#2005-06-10| 710.38
#2005-06-13| 711.68
#2005-06-14| 707.24
#2005-06-15| 715.46
#2005-06-16| 715.20
#2005-06-17| 719.74
#2005-06-20| 714.40
#2005-06-21| 709.98
#2005-06-22| 722.22
#2005-06-23| 728.68
#2005-06-24| 727.20
#2005-06-27| 722.42
#2005-06-28| 723.36
#2005-06-29| 717.11
#2005-06-30| 720.09
#2005-07-01| 718.24
#2005-07-04| .
#2005-07-05| 706.97
#2005-07-06| 713.06
#2005-07-07| 709.29
#2005-07-08| 708.30
#2005-07-11| 719.88
#2005-07-12| 724.13
#2005-07-13| 724.45
#2005-07-14| 728.24
#2005-07-15| 731.30
#2005-07-18| 731.79
#2005-07-19| 735.89
#2005-07-20| 740.74
#2005-07-21| 735.53
#2005-07-22| 746.47
#2005-07-25| 754.10
#2005-07-26| 747.42
#2005-07-27| 748.19
#2005-07-28| 752.36
#2005-07-29| 748.33
#2005-08-01| 747.66
#2005-08-02| 752.46
#2005-08-03| 757.41
#2005-08-04| 753.17
#2005-08-05| 751.55
#2005-08-08| 736.83
#2005-08-09| 741.86
#2005-08-10| 740.01
#2005-08-11| 745.71
#2005-08-12| 747.97
#2005-08-15| 740.08
#2005-08-16| 738.75
#2005-08-17| 736.27
#2005-08-18| 730.91
#2005-08-19| 730.29
#2005-08-22| 734.48
#2005-08-23| 731.89
#2005-08-24| 722.69
#2005-08-25| 719.19
#2005-08-26| 718.69
#2005-08-29| 702.41
#2005-08-30| 703.28
#2005-08-31| 702.01
#2005-09-01| 706.25
#2005-09-02| 713.25
#2005-09-05| .
#2005-09-06| 712.93
#2005-09-07| 714.47
#2005-09-08| 714.43
#2005-09-09| 713.03
#2005-09-12| 719.07
#2005-09-13| 721.82
#2005-09-14| 728.29
#2005-09-15| 726.93
#2005-09-16| 726.11
#2005-09-19| 720.39
#2005-09-20| 721.20
#2005-09-21| 713.97
#2005-09-22| 698.95
#2005-09-23| 693.52
#2005-09-26| 700.80
#2005-09-27| 701.70
#2005-09-28| 707.54
#2005-09-29| 713.70
#2005-09-30| 723.54
#2005-10-03| 718.79
#2005-10-04| 719.17
#2005-10-05| 712.61
#2005-10-06| 696.77
#2005-10-07| 693.92
#2005-10-10| 694.21
#2005-10-11| 702.68
#2005-10-12| 695.61
#2005-10-13| 694.42
#2005-10-14| 696.87
#2005-10-17| 686.29
#2005-10-18| 680.57
#2005-10-19| 659.97
#2005-10-20| 659.32
#2005-10-21| 663.57
#2005-10-24| 655.72
#2005-10-25| 660.61
#2005-10-26| 669.54
#2005-10-27| 663.65
#2005-10-28| 653.11
#2005-10-31| 666.67
#2005-11-01| 674.52
#2005-11-02| 681.99
#2005-11-03| 678.62
#2005-11-04| 681.57
#2005-11-07| 676.49
#2005-11-08| 681.38
#2005-11-09| 691.98
#2005-11-10| 698.72
#2005-11-11| 714.28
#2005-11-14| 715.37
#2005-11-15| 712.30
#2005-11-16| 713.04
#2005-11-17| 710.14
#2005-11-18| 719.70
#2005-11-21| 714.81
#2005-11-22| 706.00
#2005-11-23| 724.56
#2005-11-24| .
#2005-11-25| 720.46
#2005-11-28| 725.75
#2005-11-29| 722.80
#2005-11-30| 729.82
#2005-12-01| 731.27
#2005-12-02| 736.29
#2005-12-05| 743.85
#2005-12-06| 750.59
#2005-12-07| 742.88
#2005-12-08| 729.70
#2005-12-09| 731.45
#2005-12-12| 738.25
#2005-12-13| 746.11
#2005-12-14| 749.83
#2005-12-15| 753.22
#2005-12-16| 762.32
#2005-12-19| 765.36
#2005-12-20| 762.97
#2005-12-21| 768.57
#2005-12-22| 761.34
#2005-12-23| 758.97
#2005-12-26| .
#2005-12-27| 750.11
#2005-12-28| 761.39
#2005-12-29| 776.60
#2005-12-30| 773.14
#2006-01-02| .
#2006-01-03| 785.20
#2006-01-04| 791.63
#2006-01-05| 810.59
#2006-01-06| 810.64
#2006-01-09| 820.17
#2006-01-10| 812.69
#2006-01-11| 817.60
#2006-01-12| 824.19
#2006-01-13| 817.17
#2006-01-16| .
#2006-01-17| 796.57
#2006-01-18| 774.23
#2006-01-19| 776.56
#2006-01-20| 769.13
#2006-01-23| 755.75
#2006-01-24| 767.59
#2006-01-25| 782.25
#2006-01-26| 786.43
#2006-01-27| 794.07
#2006-01-30| 794.66
#2006-01-31| 797.01
#2006-02-01| 788.90
#2006-02-02| 782.26
#2006-02-03| 785.33
#2006-02-06| 807.64
#2006-02-07| 797.81
#2006-02-08| 782.86
#2006-02-09| 784.30
#2006-02-10| 798.78
#2006-02-13| 799.71
#2006-02-14| 803.66
#2006-02-15| 792.16
#2006-02-16| 796.46
#2006-02-17| 796.60
#2006-02-20| .
#2006-02-21| 810.64
#2006-02-22| 804.26
#2006-02-23| 808.37
#2006-02-24| 811.54
#2006-02-27| 820.28
#2006-02-28| 817.99
#2006-03-01| 821.20
#2006-03-02| 816.21
#2006-03-03| 798.41
#2006-03-06| 796.87
#2006-03-07| 779.28
#2006-03-08| 772.41
#2006-03-09| 776.67
#2006-03-10| 773.89
#2006-03-13| 774.06
#2006-03-14| 764.14
#2006-03-15| 768.78
#2006-03-16| 767.40
#2006-03-17| 769.42
#2006-03-20| 774.11
#2006-03-21| 768.32
#2006-03-22| 755.58
#2006-03-23| 753.23
#2006-03-24| 760.39
#2006-03-27| 761.16
#2006-03-28| 759.04
#2006-03-29| 758.30
#2006-03-30| 770.09
#2006-03-31| 778.57
#2006-04-03| 785.31
#2006-04-04| 794.98
#2006-04-05| 799.52
#2006-04-06| 808.66
#2006-04-07| 810.26
#2006-04-10| 808.83
#2006-04-11| 802.39
#2006-04-12| 795.47
#2006-04-13| 805.40
#2006-04-14| .
#2006-04-17| 827.84
#2006-04-18| 827.31
#2006-04-19| 832.87
#2006-04-20| 834.79
#2006-04-21| 836.19
#2006-04-24| 839.94
#2006-04-25| 844.81
#2006-04-26| 863.85
#2006-04-27| 880.30
#2006-04-28| 874.74
#2006-05-01| 877.66
#2006-05-02| 882.51
#2006-05-03| 885.12
#2006-05-04| 906.89
#2006-05-05| 911.94
#2006-05-08| 938.43
#2006-05-09| 923.76
#2006-05-10| 913.66
#2006-05-11| 914.46
#2006-05-12| 909.41
#2006-05-15| 872.30
#2006-05-16| 850.90
#2006-05-17| 866.42
#2006-05-18| 832.29
#2006-05-19| 837.12
#2006-05-22| 807.54
#2006-05-23| 812.88
#2006-05-24| 814.23
#2006-05-25| 808.63
#2006-05-26| 819.84
#2006-05-29| .
#2006-05-30| 801.26
#2006-05-31| 798.30
#2006-06-01| 794.90
#2006-06-02| 815.36
#2006-06-05| 797.50
#2006-06-06| 797.29
#2006-06-07| 775.37
#2006-06-08| 740.94
#2006-06-09| 761.01
#2006-06-12| 756.76
#2006-06-13| 730.08
#2006-06-14| 746.50
#2006-06-15| 755.05
#2006-06-16| 784.26
#2006-06-19| 784.23
#2006-06-20| 758.66
#2006-06-21| 759.91
#2006-06-22| 773.63
#2006-06-23| 765.83
#2006-06-26| 762.29
#2006-06-27| 770.86
#2006-06-28| 762.82
#2006-06-29| 773.79
#2006-06-30| 796.31
#2006-07-03| 799.59
#2006-07-04| .
#2006-07-05| 794.70
#2006-07-06| 788.31
#2006-07-07| 785.72
#2006-07-10| 791.74
#2006-07-11| 788.86
#2006-07-12| 789.45
#2006-07-13| 782.11
#2006-07-14| 765.37
#2006-07-17| 750.24
#2006-07-18| 744.65
#2006-07-19| 738.41
#2006-07-20| 758.38
#2006-07-21| 755.63
#2006-07-24| 755.99
#2006-07-25| 764.66
#2006-07-26| 766.53
#2006-07-27| 777.04
#2006-07-28| 778.54
#2006-07-31| 777.92
#2006-08-01| 771.91
#2006-08-02| 775.72
#2006-08-03| 774.64
#2006-08-04| 777.57
#2006-08-07| 774.22
#2006-08-08| 784.54
#2006-08-09| 786.77
#2006-08-10| 789.39
#2006-08-11| 786.40
#2006-08-14| 788.14
#2006-08-15| 782.54
#2006-08-16| 791.01
#2006-08-17| 792.93
#2006-08-18| 794.52
#2006-08-21| 780.40
#2006-08-22| 787.86
#2006-08-23| 777.47
#2006-08-24| 774.34
#2006-08-25| 776.80
#2006-08-28| 768.10
#2006-08-29| 769.25
#2006-08-30| 774.82
#2006-08-31| 777.48
#2006-09-01| 782.70
#2006-09-04| .
#2006-09-05| 791.21
#2006-09-06| 784.29
#2006-09-07| 781.90
#2006-09-08| 785.22
#2006-09-11| 779.42
#2006-09-12| 777.77
#2006-09-13| 782.37
#2006-09-14| 784.99
#2006-09-15| 797.93
#2006-09-18| 818.02
#2006-09-19| 813.99
#2006-09-20| 811.66
#2006-09-21| 815.11
#2006-09-22| 809.72
#2006-09-25| 813.88
#2006-09-26| 817.13
#2006-09-27| 829.02
#2006-09-28| 832.08
#2006-09-29| 833.34
#2006-10-02| 848.40
#2006-10-03| 839.53
#2006-10-04| 825.92
#2006-10-05| 835.25
#2006-10-06| 834.77
#2006-10-09| 822.86
#2006-10-10| 826.29
#2006-10-11| 824.56
#2006-10-12| 829.57
#2006-10-13| 838.85
#2006-10-16| 846.51
#2006-10-17| 834.30
#2006-10-18| 828.03
#2006-10-19| 821.44
#2006-10-20| 823.90
#2006-10-23| 822.50
#2006-10-24| 827.21
#2006-10-25| 823.73
#2006-10-26| 831.75
#2006-10-27| 833.16
#2006-10-30| 828.41
#2006-10-31| 833.70
#2006-11-01| 830.73
#2006-11-02| 840.89
#2006-11-03| 850.43
#2006-11-06| 847.42
#2006-11-07| 857.03
#2006-11-08| 851.94
#2006-11-09| 863.30
#2006-11-10| 866.90
#2006-11-13| 865.77
#2006-11-14| 873.52
#2006-11-15| 873.03
#2006-11-16| 877.85
#2006-11-17| 877.82
#2006-11-20| 874.30
#2006-11-21| 879.08
#2006-11-22| 890.26
#2006-11-23| .
#2006-11-24| 902.22
#2006-11-27| 908.75
#2006-11-28| 902.11
#2006-11-29| 915.65
#2006-11-30| 932.47
#2006-12-01| 939.51
#2006-12-04| 938.38
#2006-12-05| 934.74
#2006-12-06| 935.94
#2006-12-07| 940.44
#2006-12-08| 926.89
#2006-12-11| 913.93
#2006-12-12| 890.88
#2006-12-13| 899.30
#2006-12-14| 907.82
#2006-12-15| 919.22
#2006-12-18| 925.21
#2006-12-19| 911.35
#2006-12-20| 922.39
#2006-12-21| 919.07
#2006-12-22| 918.02
#2006-12-25| .
#2006-12-26| 923.70
#2006-12-27| 928.07
#2006-12-28| 929.30
#2006-12-29| 939.34
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 954.29
#2007-01-04| 947.06
#2007-01-05| 935.57
#2007-01-08| 919.91
#2007-01-09| 920.36
#2007-01-10| 901.44
#2007-01-11| 897.92
#2007-01-12| 914.42
#2007-01-15| .
#2007-01-16| 913.81
#2007-01-17| 909.96
#2007-01-18| 917.42
#2007-01-19| 911.00
#2007-01-22| 917.28
#2007-01-23| 913.26
#2007-01-24| 933.08
#2007-01-25| 932.39
#2007-01-26| 919.82
#2007-01-29| 912.95
#2007-01-30| 915.43
#2007-01-31| 912.61
#2007-02-01| 919.48
#2007-02-02| 937.09
#2007-02-05| 946.47
#2007-02-06| 952.08
#2007-02-07| 948.54
#2007-02-08| 948.04
#2007-02-09| 946.51
#2007-02-12| 930.06
#2007-02-13| 926.00
#2007-02-14| 931.90
#2007-02-15| 943.64
#2007-02-16| 945.34
#2007-02-19| .
#2007-02-20| 942.22
#2007-02-21| 943.11
#2007-02-22| 946.74
#2007-02-23| 945.94
#2007-02-26| 943.90
#2007-02-27| 929.71
#2007-02-28| 913.04
#2007-03-01| 894.51
#2007-03-02| 892.57
#2007-03-05| 854.65
#2007-03-06| 870.47
#2007-03-07| 865.51
#2007-03-08| 883.26
#2007-03-09| 886.22
#2007-03-12| 888.82
#2007-03-13| 886.86
#2007-03-14| 860.51
#2007-03-15| 867.37
#2007-03-16| 872.52
#2007-03-19| 881.20
#2007-03-20| 888.81
#2007-03-21| 892.47
#2007-03-22| 903.61
#2007-03-23| 908.67
#2007-03-26| 903.35
#2007-03-27| 903.48
#2007-03-28| 891.63
#2007-03-29| 894.83
#2007-03-30| 899.42
#2007-04-02| 885.36
#2007-04-03| 892.80
#2007-04-04| 914.19
#2007-04-05| 919.42
#2007-04-06| .
#2007-04-09| 926.57
#2007-04-10| 932.42
#2007-04-11| 933.88
#2007-04-12| 928.04
#2007-04-13| 932.63
#2007-04-16| 938.94
#2007-04-17| 936.52
#2007-04-18| 938.40
#2007-04-19| 919.25
#2007-04-20| 935.22
#2007-04-23| 940.99
#2007-04-24| 947.00
#2007-04-25| 953.70
#2007-04-26| 953.34
#2007-04-27| 946.96
#2007-04-30| 937.94
#2007-05-01| 937.91
#2007-05-02| 941.70
#2007-05-03| 955.57
#2007-05-04| 971.39
#2007-05-07| 974.76
#2007-05-08| 963.75
#2007-05-09| 961.26
#2007-05-10| 964.32
#2007-05-11| 959.06
#2007-05-14| 972.51
#2007-05-15| 961.65
#2007-05-16| 967.05
#2007-05-17| 970.20
#2007-05-18| 967.79
#2007-05-21| 977.77
#2007-05-22| 993.33
#2007-05-23| 998.03
#2007-05-24| 993.72
#2007-05-25| 988.78
#2007-05-28| .
#2007-05-29|1003.88
#2007-05-30|1006.70
#2007-05-31|1003.55
#2007-06-01|1023.72
#2007-06-04|1028.88
#2007-06-05|1032.57
#2007-06-06|1026.07
#2007-06-07|1030.51
#2007-06-08|1016.28
#2007-06-11|1011.50
#2007-06-12|1027.94
#2007-06-13|1030.59
#2007-06-14|1061.32
#2007-06-15|1081.93
#2007-06-18|1109.61
#2007-06-19|1105.94
#2007-06-20|1113.45
#2007-06-21|1124.13
#2007-06-22|1115.03
#2007-06-25|1115.64
#2007-06-26|1115.67
#2007-06-27|1095.34
#2007-06-28|1117.83
#2007-06-29|1119.83
#2007-07-02|1148.13
#2007-07-03|1162.31
#2007-07-04| .
#2007-07-05|1162.63
#2007-07-06|1165.62
#2007-07-09|1189.50
#2007-07-10|1195.05
#2007-07-11|1181.73
#2007-07-12|1208.89
#2007-07-13|1227.94
#2007-07-16|1232.72
#2007-07-17|1240.15
#2007-07-18|1249.51
#2007-07-19|1250.01
#2007-07-20|1266.16
#2007-07-23|1281.06
#2007-07-24|1277.10
#2007-07-25|1277.63
#2007-07-26|1265.16
#2007-07-27|1193.41
#2007-07-30|1185.14
#2007-07-31|1221.47
#2007-08-01|1153.92
#2007-08-02|1151.32
#2007-08-03|1173.40
#2007-08-06|1152.72
#2007-08-07|1149.65
#2007-08-08|1183.14
#2007-08-09|1173.36
#2007-08-10|1117.35
#2007-08-13|1121.11
#2007-08-14|1107.53
#2007-08-15|1081.29
#2007-08-16|1007.02
#2007-08-17| 999.50
#2007-08-20|1071.09
#2007-08-21|1052.60
#2007-08-22|1071.25
#2007-08-23|1087.93
#2007-08-24|1077.18
#2007-08-27|1088.20
#2007-08-28|1088.87
#2007-08-29|1072.89
#2007-08-30|1086.32
#2007-08-31|1122.47
#2007-09-03| .
#2007-09-04|1115.79
#2007-09-05|1107.50
#2007-09-06|1124.69
#2007-09-07|1119.50
#2007-09-10|1106.17
#2007-09-11|1106.97
#2007-09-12|1109.70
#2007-09-13|1113.64
#2007-09-14|1129.01
#2007-09-17|1119.04
#2007-09-18|1115.47
#2007-09-19|1167.29
#2007-09-20|1163.42
#2007-09-21|1168.14
#2007-09-24|1176.55
#2007-09-25|1175.11
#2007-09-26|1188.10
#2007-09-27|1202.12
#2007-09-28|1212.54
#2007-10-01|1246.50
#2007-10-02|1274.03
#2007-10-03|1295.54
#2007-10-04|1287.25
#2007-10-05|1279.56
#2007-10-08|1297.55
#2007-10-09|1300.39
#2007-10-10|1307.78
#2007-10-11|1324.23
#2007-10-12|1282.46
#2007-10-15|1308.67
#2007-10-16|1299.25
#2007-10-17|1281.87
#2007-10-18|1282.35
#2007-10-19|1256.45
#2007-10-22|1231.17
#2007-10-23|1263.56
#2007-10-24|1269.30
#2007-10-25|1298.38
#2007-10-26|1330.49
#2007-10-29|1380.73
#2007-10-30|1368.21
#2007-10-31|1382.33
#2007-11-01|1360.04
#2007-11-02|1333.56
#2007-11-05|1326.33
#2007-11-06|1329.26
#2007-11-07|1338.99
#2007-11-08|1305.16
#2007-11-09|1303.97
#2007-11-12|1262.78
#2007-11-13|1270.27
#2007-11-14|1306.67
#2007-11-15|1299.85
#2007-11-16|1296.73
#2007-11-19|1301.68
#2007-11-20|1287.79
#2007-11-21|1233.93
#2007-11-22| .
#2007-11-23|1212.97
#2007-11-26|1246.66
#2007-11-27|1240.43
#2007-11-28|1226.63
#2007-11-29|1245.32
#2007-11-30|1275.63
#2007-12-03|1283.05
#2007-12-04|1286.36
#2007-12-05|1293.39
#2007-12-06|1304.51
#2007-12-07|1310.71
#2007-12-10|1291.75
#2007-12-11|1309.22
#2007-12-12|1309.22
#2007-12-13|1299.75
#2007-12-14|1290.97
#2007-12-17|1233.02
#2007-12-18|1225.59
#2007-12-19|1228.74
#2007-12-20|1214.62
#2007-12-21|1224.44
#2007-12-24|1266.41
#2007-12-25| .
#2007-12-26|1275.49
#2007-12-27|1290.20
#2007-12-28|1304.08
#2007-12-31|1308.62
#2008-01-01| .
#2008-01-02|1310.65
#2008-01-03|1305.82
#2008-01-04|1329.11
#2008-01-07|1308.93
#2008-01-08|1315.49
#2008-01-09|1341.11
#2008-01-10|1314.87
#2008-01-11|1302.41
#2008-01-14|1327.88
#2008-01-15|1350.44
#2008-01-16|1335.27
#2008-01-17|1337.22
#2008-01-18|1333.58
#2008-01-21| .
#2008-01-22|1178.73
#2008-01-23|1183.14
#2008-01-24|1212.90
#2008-01-25|1246.19
#2008-01-28|1209.51
#2008-01-29|1227.85
#2008-01-30|1197.18
#2008-01-31|1199.46
#2008-02-01|1230.07
#2008-02-04|1254.43
#2008-02-05|1261.70
#2008-02-06|1248.26
#2008-02-07|1238.22
#2008-02-08|1225.54
#2008-02-11|1187.34
#2008-02-12|1182.15
#2008-02-13|1195.02
#2008-02-14|1251.39
#2008-02-15|1253.71
#2008-02-18| .
#2008-02-19|1263.11
#2008-02-20|1226.83
#2008-02-21|1240.73
#2008-02-22|1238.79
#2008-02-25|1253.65
#2008-02-26|1257.47
#2008-02-27|1282.31
#2008-02-28|1289.88
#2008-02-29|1275.30
#2008-03-03|1217.30
#2008-03-04|1224.14
#2008-03-05|1220.47
#2008-03-06|1235.50
#2008-03-07|1190.76
#2008-03-10|1150.06
#2008-03-11|1171.65
#2008-03-12|1184.67
#2008-03-13|1147.04
#2008-03-14|1133.97
#2008-03-17|1078.70
#2008-03-18|1081.02
#2008-03-19|1099.53
#2008-03-20|1132.17
#2008-03-21| .
#2008-03-24|1221.30
#2008-03-25|1238.64
#2008-03-26|1253.03
#2008-03-27|1231.26
#2008-03-28|1241.90
#2008-03-31|1200.37
#2008-04-01|1192.13
#2008-04-02|1232.86
#2008-04-03|1224.34
#2008-04-04|1215.67
#2008-04-07|1230.99
#2008-04-08|1210.97
#2008-04-09|1221.58
#2008-04-10|1236.34
#2008-04-11|1256.39
#2008-04-14|1247.25
#2008-04-15|1258.56
#2008-04-16|1285.29
#2008-04-17|1295.73
#2008-04-18|1290.72
#2008-04-21|1292.36
#2008-04-22|1298.96
#2008-04-23|1301.63
#2008-04-24|1306.14
#2008-04-25|1312.93
#2008-04-28|1326.96
#2008-04-29|1314.35
#2008-04-30|1316.41
#2008-05-01|1316.67
#2008-05-02|1328.73
#2008-05-05|1297.82
#2008-05-06|1284.36
#2008-05-07|1276.41
#2008-05-08|1249.72
#2008-05-09|1226.69
#2008-05-12|1216.54
#2008-05-13|1231.40
#2008-05-14|1221.88
#2008-05-15|1251.03
#2008-05-16|1263.20
#2008-05-19|1273.52
#2008-05-20|1241.52
#2008-05-21|1227.30
#2008-05-22|1219.84
#2008-05-23|1208.94
#2008-05-26| .
#2008-05-27|1189.01
#2008-05-28|1181.94
#2008-05-29|1186.17
#2008-05-30|1198.57
#2008-06-02|1207.17
#2008-06-03|1182.06
#2008-06-04|1171.22
#2008-06-05|1173.93
#2008-06-06|1167.49
#2008-06-09|1135.61
#2008-06-10|1104.88
#2008-06-11|1110.37
#2008-06-12|1079.69
#2008-06-13|1083.99
#2008-06-16|1099.55
#2008-06-17|1119.11
#2008-06-18|1116.40
#2008-06-19|1087.16
#2008-06-20|1067.11
#2008-06-23|1065.37
#2008-06-24|1057.99
#2008-06-25|1075.24
#2008-06-26|1072.63
#2008-06-27|1029.93
#2008-06-30|1011.38
#2008-07-01| 981.76
#2008-07-02| 973.92
#2008-07-03| 956.90
#2008-07-04| .
#2008-07-07| 967.22
#2008-07-08| 932.74
#2008-07-09| 946.34
#2008-07-10| 961.89
#2008-07-11| 969.87
#2008-07-14| 946.85
#2008-07-15| 892.12
#2008-07-16| 876.25
#2008-07-17| 921.03
#2008-07-18| 921.08
#2008-07-21| 958.83
#2008-07-22| 966.89
#2008-07-23|1028.16
#2008-07-24|1030.71
#2008-07-25| 994.50
#2008-07-28| 995.14
#2008-07-29| 951.24
#2008-07-30| 967.80
#2008-07-31| 970.82
#2008-08-01| 978.00
#2008-08-04| 970.89
#2008-08-05| 967.23
#2008-08-06| 989.33
#2008-08-07| 980.06
#2008-08-08| 996.76
#2008-08-11|1013.48
#2008-08-12| 998.91
#2008-08-13| 987.03
#2008-08-14| 973.02
#2008-08-15| 963.57
#2008-08-18| 933.47
#2008-08-19| 919.87
#2008-08-20| 926.78
#2008-08-21| 899.37
#2008-08-22| 900.51
#2008-08-25| 909.59
#2008-08-26| 898.17
#2008-08-27| 905.73
#2008-08-28| 897.64
#2008-08-29| 915.24
#2008-09-01| .
#2008-09-02| 876.75
#2008-09-03| 871.96
#2008-09-04| 853.72
#2008-09-05| 829.04
#2008-09-08| 890.73
#2008-09-09| 879.54
#2008-09-10| 892.09
#2008-09-11| 862.48
#2008-09-12| 865.85
#2008-09-15| 831.68
#2008-09-16| 769.64
#2008-09-17| 778.51
#2008-09-18| 741.24
#2008-09-19| 794.69
#2008-09-22| 811.34
#2008-09-23| 807.28
#2008-09-24| 802.44
#2008-09-25| 799.08
#2008-09-26| 780.66
#2008-09-29| 764.04
#2008-09-30| 751.08
#2008-10-01| 754.43
#2008-10-02| 748.85
#2008-10-03| 733.25
#2008-10-06| 674.64
#2008-10-07| 664.09
#2008-10-08| 615.90
#2008-10-09| 613.41
#2008-10-10| 597.39
#2008-10-13| 612.88
#2008-10-14| 647.29
#2008-10-15| 628.60
#2008-10-16| 588.77
#2008-10-17| 576.25
#2008-10-20| 576.74
#2008-10-21| 580.71
#2008-10-22| 554.48
#2008-10-23| 519.47
#2008-10-24| 477.80
#2008-10-27| 452.05
#2008-10-28| 464.34
#2008-10-29| 458.97
#2008-10-30| 505.12
#2008-10-31| 539.67
#2008-11-03| 579.70
#2008-11-04| 589.80
#2008-11-05| 600.44
#2008-11-06| 553.05
#2008-11-07| 573.64
#2008-11-10| 582.93
#2008-11-11| 551.51
#2008-11-12| 536.92
#2008-11-13| 510.84
#2008-11-14| 506.52
#2008-11-17| 505.33
#2008-11-18| 489.57
#2008-11-19| 484.83
#2008-11-20| 450.38
#2008-11-21| 464.84
#2008-11-24| 459.25
#2008-11-25| 472.99
#2008-11-26| 488.40
#2008-11-27| .
#2008-11-28| 511.71
#2008-12-01| 523.89
#2008-12-02| 504.04
#2008-12-03| 507.18
#2008-12-04| 500.89
#2008-12-05| 500.92
#2008-12-08| 535.32
#2008-12-09| 546.93
#2008-12-10| 581.97
#2008-12-11| 586.72
#2008-12-12| 561.62
#2008-12-15| 583.91
#2008-12-16| 588.90
#2008-12-17| 591.90
#2008-12-18| 607.46
#2008-12-19| 602.78
#2008-12-22| 580.63
#2008-12-23| 560.57
#2008-12-24| 567.80
#2008-12-25| .
#2008-12-26| 561.75
#2008-12-29| 570.40
#2008-12-30| 592.54
#2008-12-31| 589.27
#2009-01-01| .
#2009-01-02| 599.01
#2009-01-05| 612.68
#2009-01-06| 612.40
#2009-01-07| 614.82
#2009-01-08| 585.47
#2009-01-09| 575.65
#2009-01-12| 553.70
#2009-01-13| 557.88
#2009-01-14| 566.51
#2009-01-15| 529.38
#2009-01-16| 537.05
#2009-01-19| .
#2009-01-20| 519.04
#2009-01-21| 510.82
#2009-01-22| 513.26
#2009-01-23| 507.82
#2009-01-26| 507.83
#2009-01-27| 512.35
#2009-01-28| 525.47
#2009-01-29| 526.41
#2009-01-30| 529.36
#2009-02-02| 509.01
#2009-02-03| 520.80
#2009-02-04| 524.95
#2009-02-05| 515.22
#2009-02-06| 524.09
#2009-02-09| 525.79
#2009-02-10| 528.00
#2009-02-11| 528.92
#2009-02-12| 518.37
#2009-02-13| 531.10
#2009-02-16| .
#2009-02-17| 495.01
#2009-02-18| 490.42
#2009-02-19| 488.63
#2009-02-20| 470.93
#2009-02-23| 473.32
#2009-02-24| 461.45
#2009-02-25| 469.49
#2009-02-26| 461.71
#2009-02-27| 462.21
#2009-03-02| 432.36
#2009-03-03| 431.43
#2009-03-04| 436.73
#2009-03-05| 440.27
#2009-03-06| 441.50
#2009-03-09| 441.89
#2009-03-10| 454.08
#2009-03-11| 472.02
#2009-03-12| 465.17
#2009-03-13| 483.39
#2009-03-16| 495.28
#2009-03-17| 514.77
#2009-03-18| 516.60
#2009-03-19| 530.03
#2009-03-20| 522.62
#2009-03-23| 548.03
#2009-03-24| 564.04
#2009-03-25| 572.57
#2009-03-26| 587.26
#2009-03-27| 585.58
#2009-03-30| 544.51
#2009-03-31| 551.10
#2009-04-01| 576.43
#2009-04-02| 617.90
#2009-04-03| 632.16
#2009-04-06| 656.54
#2009-04-07| 648.73
#2009-04-08| 617.73
#2009-04-09| 650.71
#2009-04-10| .
#2009-04-13| 665.99
#2009-04-14| 671.46
#2009-04-15| 671.72
#2009-04-16| 689.26
#2009-04-17| 668.16
#2009-04-20| 670.72
#2009-04-21| 671.51
#2009-04-22| 669.76
#2009-04-23| 667.18
#2009-04-24| 673.66
#2009-04-27| 648.17
#2009-04-28| 623.13
#2009-04-29| 644.36
#2009-04-30| 687.35
#2009-05-01| 687.35
#2009-05-04| 738.97
#2009-05-05| 758.47
#2009-05-06| 769.84
#2009-05-07| 789.63
#2009-05-08| 782.96
#2009-05-11| 799.08
#2009-05-12| 779.79
#2009-05-13| 787.81
#2009-05-14| 760.93
#2009-05-15| 787.00
#2009-05-18| 834.01
#2009-05-19| 866.46
#2009-05-20| 870.82
#2009-05-21| 866.19
#2009-05-22| 871.15
#2009-05-25| .
#2009-05-26| 846.51
#2009-05-27| 880.25
#2009-05-28| 884.60
#2009-05-29| 886.87
#2009-06-01| 917.27
#2009-06-02| 912.53
#2009-06-03| 908.00
#2009-06-04| 892.96
#2009-06-05| 892.29
#2009-06-08| 855.05
#2009-06-09| 836.15
#2009-06-10| 853.30
#2009-06-11| 862.04
#2009-06-12| 842.77
#2009-06-15| 822.92
#2009-06-16| 823.69
#2009-06-17| 822.92
#2009-06-18| 811.36
#2009-06-19| 822.15
#2009-06-22| 822.23
#2009-06-23| 805.81
#2009-06-24| 832.69
#2009-06-25| 846.15
#2009-06-26| 855.44
#2009-06-29| 852.88
#2009-06-30| 845.24
#2009-07-01| 863.89
#2009-07-02| 871.76
#2009-07-03| .
#2009-07-06| 863.42
#2009-07-07| 871.17
#2009-07-08| 855.22
#2009-07-09| 865.02
#2009-07-10| 851.01
#2009-07-13| 805.53
#2009-07-14| 828.10
#2009-07-15| 857.63
#2009-07-16| 861.68
#2009-07-17| 883.40
#2009-07-20| 912.13
#2009-07-21| 910.70
#2009-07-22| 903.26
#2009-07-23| 906.66
#2009-07-24| 903.15
#2009-07-27| 914.91
#2009-07-28| 919.71
#2009-07-29| 905.27
#2009-07-30| 904.82
#2009-07-31| 918.92
#2009-08-03| 931.60
#2009-08-04| 927.02
#2009-08-05| 906.28
#2009-08-06| 905.22
#2009-08-07| 901.62
#2009-08-10| 893.59
#2009-08-11| 885.04
#2009-08-12| 870.34
#2009-08-13| 897.17
#2009-08-14| 892.95
#2009-08-17| 859.73
#2009-08-18| 856.71
#2009-08-19| 849.04
#2009-08-20| 851.43
#2009-08-21| 846.62
#2009-08-24| 881.59
#2009-08-25| 865.67
#2009-08-26| 859.99
#2009-08-27| 848.71
#2009-08-28| 862.36
#2009-08-31| 851.34
#2009-09-01| 863.95
#2009-09-02| 864.28
#2009-09-03| 869.95
#2009-09-04| 883.92
#2009-09-07| .
#2009-09-08| 908.42
#2009-09-09| 906.57
#2009-09-10| 927.75
#2009-09-11| 934.56
#2009-09-14| 917.90
#2009-09-15| 929.25
#2009-09-16| 945.13
#2009-09-17| 958.49
#2009-09-18| 961.82
#2009-09-21| 955.80
#2009-09-22| 970.08
#2009-09-23| 954.54
#2009-09-24| 949.89
#2009-09-25| 960.23
#2009-09-28| 949.38
#2009-09-29| 964.63
#2009-09-30| 970.84
#2009-10-01| 981.76
#2009-10-02| 971.46
#2009-10-05| 965.83
#2009-10-06| 978.96
#2009-10-07| 990.81
#2009-10-08| 990.47
#2009-10-09| 997.64
#2009-10-12|1001.33
#2009-10-13| 992.58
#2009-10-14|1007.92
#2009-10-15|1011.29
#2009-10-16|1014.65
#2009-10-19|1011.03
#2009-10-20|1014.26
#2009-10-21| 996.12
#2009-10-22| 975.53
#2009-10-23| 984.51
#2009-10-26| 987.98
#2009-10-27| 973.97
#2009-10-28| 947.07
#2009-10-29| 918.41
#2009-10-30| 921.27
#2009-11-02| 915.61
#2009-11-03| 905.02
#2009-11-04| 935.85
#2009-11-05| 929.39
#2009-11-06| 945.76
#2009-11-09| 974.21
#2009-11-10| 970.63
#2009-11-11| 987.36
#2009-11-12| 975.55
#2009-11-13| 971.77
#2009-11-16| 989.33
#2009-11-17| 977.32
#2009-11-18| 981.61
#2009-11-19| 972.18
#2009-11-20| 968.93
#2009-11-23| 973.04
#2009-11-24| 968.62
#2009-11-25| 976.62
#2009-11-26| .
#2009-11-27| 916.15
#2009-11-30| 935.08
#2009-12-01| 954.50
#2009-12-02| 958.58
#2009-12-03| 964.65
#2009-12-04| 958.43
#2009-12-07| 964.20
#2009-12-08| 964.37
#2009-12-09| 955.79
#2009-12-10| 947.87
#2009-12-11| 959.66
#2009-12-14| 956.64
#2009-12-15| 950.85
#2009-12-16| 941.18
#2009-12-17| 932.17
#2009-12-18| 931.51
#2009-12-21| 928.22
#2009-12-22| 937.47
#2009-12-23| 942.95
#2009-12-24| 952.61
#2009-12-25| .
#2009-12-28| 963.67
#2009-12-29| 964.50
#2009-12-30| 970.12
#2009-12-31| 982.07
#2010-01-01| .
#2010-01-04| 994.92
#2010-01-05|1002.71
#2010-01-06|1018.67
#2010-01-07|1008.92
#2010-01-08|1017.11
#2010-01-11|1028.39
#2010-01-12|1015.50
#2010-01-13| 997.37
#2010-01-14|1001.40
#2010-01-15|1002.82
#2010-01-18| .
#2010-01-19| 996.35
#2010-01-20| 983.81
#2010-01-21| 969.49
#2010-01-22| 944.24
#2010-01-25| 932.82
#2010-01-26| 908.76
#2010-01-27| 893.78
#2010-01-28| 909.39
#2010-01-29| 904.26
#2010-02-01| 895.99
#2010-02-02| 890.21
#2010-02-03| 912.99
#2010-02-04| 897.80
#2010-02-05| 856.06
#2010-02-08| 850.50
#2010-02-09| 861.27
#2010-02-10| 867.17
#2010-02-11| 875.56
#2010-02-12| 875.72
#2010-02-15| .
#2010-02-16| 880.59
#2010-02-17| 888.95
#2010-02-18| 886.54
#2010-02-19| 878.23
#2010-02-22| 900.55
#2010-02-23| 901.73
#2010-02-24| 897.67
#2010-02-25| 883.69
#2010-02-26| 893.85
#2010-03-01| 904.23
#2010-03-02| 913.76
#2010-03-03| 929.24
#2010-03-04| 920.03
#2010-03-05| 933.28
#2010-03-08| 946.62
#2010-03-09| 947.50
#2010-03-10| 957.63
#2010-03-11| 948.82
#2010-03-12| 953.45
#2010-03-15| 935.79
#2010-03-16| 943.07
#2010-03-17| 965.27
#2010-03-18| 966.62
#2010-03-19| 963.83
#2010-03-22| 949.50
#2010-03-23| 946.38
#2010-03-24| 944.07
#2010-03-25| 940.91
#2010-03-26| 949.48
#2010-03-29| 961.97
#2010-03-30| 964.02
#2010-03-31| 961.29
#2010-04-01| 978.29
#2010-04-02| .
#2010-04-05| 985.22
#2010-04-06| 992.68
#2010-04-07| 997.04
#2010-04-08| 991.05
#2010-04-09|1005.90
#2010-04-12|1003.17
#2010-04-13| 984.53
#2010-04-14| 994.37
#2010-04-15|1000.05
#2010-04-16| 990.33
#2010-04-19| 959.81
#2010-04-20| 968.34
#2010-04-21| 977.68
#2010-04-22| 971.49
#2010-04-23| 972.04
#2010-04-26| 995.31
#2010-04-27| 991.35
#2010-04-28| 968.54
#2010-04-29| 971.10
#2010-04-30| 981.50
#2010-05-03| 969.70
#2010-05-04| 965.02
#2010-05-05| 949.16
#2010-05-06| 926.34
#2010-05-07| 905.82
#2010-05-10| 935.95
#2010-05-11| 926.28
#2010-05-12| 928.78
#2010-05-13| 954.12
#2010-05-14| 949.50
#2010-05-17| 923.05
#2010-05-18| 922.80
#2010-05-19| 900.44
#2010-05-20| 882.79
#2010-05-21| 869.09
#2010-05-24| 866.25
#2010-05-25| 826.73
#2010-05-26| 842.87
#2010-05-27| 860.71
#2010-05-28| 879.41
#2010-05-31| .
#2010-06-01| 865.71
#2010-06-02| 864.79
#2010-06-03| 888.56
#2010-06-04| 882.10
#2010-06-07| 853.70
#2010-06-08| 860.30
#2010-06-09| 853.33
#2010-06-10| 866.17
#2010-06-11| 883.16
#2010-06-14| 904.72
#2010-06-15| 907.93
#2010-06-16| 913.30
#2010-06-17| 918.29
#2010-06-18| 920.16
#2010-06-21| 954.35
#2010-06-22| 945.93
#2010-06-23| 939.23
#2010-06-24| 941.74
#2010-06-25| 930.29
#2010-06-28| 943.11
#2010-06-29| 924.62
#2010-06-30| 922.49
#2010-07-01| 912.91
#2010-07-02| 922.49
#2010-07-05| .
#2010-07-06| 939.02
#2010-07-07| 931.62
#2010-07-08| 943.21
#2010-07-09| 956.45
#2010-07-12| 956.37
#2010-07-13| 959.61
#2010-07-14| 979.78
#2010-07-15| 982.17
#2010-07-16| 982.39
#2010-07-19| 977.88
#2010-07-20| 974.07
#2010-07-21| 970.76
#2010-07-22| 968.56
#2010-07-23| 981.78
#2010-07-26| 983.46
#2010-07-27| 983.83
#2010-07-28| 987.72
#2010-07-29| 996.12
#2010-07-30| 993.92
#2010-08-02|1024.49
#2010-08-03|1029.97
#2010-08-04|1034.04
#2010-08-05|1031.52
#2010-08-06|1036.42
#2010-08-09|1057.58
#2010-08-10|1039.21
#2010-08-11|1018.64
#2010-08-12|1013.94
#2010-08-13|1021.85
#2010-08-16|1018.68
#2010-08-17|1022.74
#2010-08-18|1026.05
#2010-08-19|1029.95
#2010-08-20|1025.41
#2010-08-23|1034.31
#2010-08-24|1025.33
#2010-08-25|1001.30
#2010-08-26| 995.35
#2010-08-27| 994.47
#2010-08-30|1005.38
#2010-08-31| 996.28
#2010-09-01|1005.81
#2010-09-02|1015.99
#2010-09-03|1023.85
#2010-09-06| .
#2010-09-07|1027.18
#2010-09-08|1026.80
#2010-09-09|1030.98
#2010-09-10|1040.91
#2010-09-13|1077.79
#2010-09-14|1082.81
#2010-09-15|1094.73
#2010-09-16|1091.84
#2010-09-17|1100.30
#2010-09-20|1110.75
#2010-09-21|1116.61
#2010-09-22|1121.26
#2010-09-23|1122.77
#2010-09-24|1133.43
#2010-09-27|1144.98
#2010-09-28|1133.89
#2010-09-29|1139.02
#2010-09-30|1143.10
#2010-10-01|1167.71
#2010-10-04|1179.81
#2010-10-05|1173.43
#2010-10-06|1195.84
#2010-10-07|1194.69
#2010-10-08|1180.58
#2010-10-11|1187.19
#2010-10-12|1162.17
#2010-10-13|1190.83
#2010-10-14|1204.79
#2010-10-15|1201.30
#2010-10-18|1182.93
#2010-10-19|1169.85
#2010-10-20|1159.45
#2010-10-21|1163.00
#2010-10-22|1154.62
#2010-10-25|1183.70
#2010-10-26|1177.75
#2010-10-27|1155.83
#2010-10-28|1159.64
#2010-10-29|1151.12
#2010-11-01|1177.56
#2010-11-02|1174.39
#2010-11-03|1187.95
#2010-11-04|1207.66
#2010-11-05|1217.78
#2010-11-08|1209.23
#2010-11-09|1207.78
#2010-11-10|1210.41
#2010-11-11|1200.23
#2010-11-12|1162.46
#2010-11-15|1151.36
#2010-11-16|1133.52
#2010-11-17|1123.76
#2010-11-18|1134.89
#2010-11-19|1127.75
#2010-11-22|1147.61
#2010-11-23|1125.96
#2010-11-24|1104.02
#2010-11-25| .
#2010-11-26|1074.11
#2010-11-29|1079.69
#2010-11-30|1084.94
#2010-12-01|1114.44
#2010-12-02|1131.64
#2010-12-03|1128.83
#2010-12-06|1135.51
#2010-12-07|1140.59
#2010-12-08|1113.93
#2010-12-09|1103.80
#2010-12-10|1109.11
#2010-12-13|1124.81
#2010-12-14|1130.37
#2010-12-15|1120.78
#2010-12-16|1123.51
#2010-12-17|1136.93
#2010-12-20|1133.62
#2010-12-21|1147.30
#2010-12-22|1150.05
#2010-12-23|1152.24
#2010-12-24| .
#2010-12-27|1152.47
#2010-12-28|1158.96
#2010-12-29|1185.10
#2010-12-30|1200.93
#2010-12-31|1214.04
#2011-01-03|1226.78
#2011-01-04|1217.95
#2011-01-05|1186.40
#2011-01-06|1186.70
#2011-01-07|1161.95
#2011-01-10|1144.12
#2011-01-11|1156.81
#2011-01-12|1183.12
#2011-01-13|1175.24
#2011-01-14|1157.79
#2011-01-17| .
#2011-01-18|1167.19
#2011-01-19|1166.88
#2011-01-20|1167.85
#2011-01-21|1150.14
#2011-01-24|1162.52
#2011-01-25|1164.42
#2011-01-26|1170.72
#2011-01-27|1167.21
#2011-01-28|1155.62
#2011-01-31|1134.53
#2011-02-01|1131.95
#2011-02-02|1126.19
#2011-02-03|1131.44
#2011-02-04|1119.83
#2011-02-07|1120.16
#2011-02-08|1117.55
#2011-02-09|1105.51
#2011-02-10|1075.94
#2011-02-11|1072.36
#2011-02-14|1095.99
#2011-02-15|1097.92
#2011-02-16|1088.61
#2011-02-17|1095.80
#2011-02-18|1111.67
#2011-02-21| .
#2011-02-22|1083.57
#2011-02-23|1082.77
#2011-02-24|1054.52
#2011-02-25|1066.18
#2011-02-28|1066.50
#2011-03-01|1096.23
#2011-03-02|1092.68
#2011-03-03|1113.63
#2011-03-04|1129.73
#2011-03-07|1110.05
#2011-03-08|1120.23
#2011-03-09|1127.89
#2011-03-10|1115.80
#2011-03-11|1096.46
#2011-03-14|1089.98
#2011-03-15|1057.27
#2011-03-16|1076.29
#2011-03-17|1066.39
#2011-03-18|1065.75
#2011-03-21|1079.08
#2011-03-22|1094.99
#2011-03-23|1093.72
#2011-03-24|1101.89
#2011-03-25|1123.79
#2011-03-28|1128.48
#2011-03-29|1140.85
#2011-03-30|1153.02
#2011-03-31|1165.32
#2011-04-01|1182.56
#2011-04-04|1187.79
#2011-04-05|1188.00
#2011-04-06|1190.48
#2011-04-07|1195.29
#2011-04-08|1201.44
#2011-04-11|1178.74
#2011-04-12|1167.06
#2011-04-13|1185.13
#2011-04-14|1188.01
#2011-04-15|1183.53
#2011-04-18|1171.84
#2011-04-19|1159.97
#2011-04-20|1196.36
#2011-04-21|1216.33
#2011-04-22| .
#2011-04-25|1216.72
#2011-04-26|1203.52
#2011-04-27|1210.93
#2011-04-28|1202.83
#2011-04-29|1191.28
#2011-05-02|1188.05
#2011-05-03|1162.81
#2011-05-04|1144.15
#2011-05-05|1134.86
#2011-05-06|1131.07
#2011-05-09|1134.17
#2011-05-10|1132.01
#2011-05-11|1140.02
#2011-05-12|1113.96
#2011-05-13|1114.26
#2011-05-16|1091.60
#2011-05-17|1091.41
#2011-05-18|1107.30
#2011-05-19|1098.69
#2011-05-20|1105.29
#2011-05-23|1072.97
#2011-05-24|1079.99
#2011-05-25|1063.41
#2011-05-26|1081.12
#2011-05-27|1095.02
#2011-05-30| .
#2011-05-31|1128.42
#2011-06-01|1137.18
#2011-06-02|1122.77
#2011-06-03|1115.65
#2011-06-06|1122.46
#2011-06-07|1121.82
#2011-06-08|1112.76
#2011-06-09|1106.09
#2011-06-10|1095.07
#2011-06-13|1087.04
#2011-06-14|1091.53
#2011-06-15|1085.82
#2011-06-16|1068.95
#2011-06-17|1061.49
#2011-06-20|1045.70
#2011-06-21|1064.74
#2011-06-22|1074.73
#2011-06-23|1067.53
#2011-06-24|1091.88
#2011-06-27|1093.70
#2011-06-28|1098.21
#2011-06-29|1117.56
#2011-06-30|1136.21
#2011-07-01|1144.66
#2011-07-04| .
#2011-07-05|1157.97
#2011-07-06|1159.71
#2011-07-07|1170.70
#2011-07-08|1165.25
#2011-07-11|1151.33
#2011-07-12|1123.18
#2011-07-13|1136.58
#2011-07-14|1144.84
#2011-07-15|1147.74
#2011-07-18|1144.98
#2011-07-19|1149.75
#2011-07-20|1152.57
#2011-07-21|1148.89
#2011-07-22|1176.07
#2011-07-25|1170.85
#2011-07-26|1171.63
#2011-07-27|1179.93
#2011-07-28|1163.16
#2011-07-29|1147.30
#2011-08-01|1166.42
#2011-08-02|1142.59
#2011-08-03|1119.91
#2011-08-04|1105.31
#2011-08-05|1065.74
#2011-08-08|1023.30
#2011-08-09|1001.75
#2011-08-10|1020.77
#2011-08-11|1020.36
#2011-08-12|1010.24
#2011-08-15|1016.14
#2011-08-16|1016.51
#2011-08-17|1023.45
#2011-08-18| 998.51
#2011-08-19| 966.69
#2011-08-22| 967.43
#2011-08-23| 988.51
#2011-08-24| 973.27
#2011-08-25| 963.09
#2011-08-26| 956.33
#2011-08-29| 993.33
#2011-08-30|1007.09
#2011-08-31|1016.53
#2011-09-01|1022.09
#2011-09-02|1021.36
#2011-09-05| .
#2011-09-06| 978.08
#2011-09-07| 997.28
#2011-09-08| 981.83
#2011-09-09| 972.25
#2011-09-12| 953.97
#2011-09-13| 939.34
#2011-09-14| 913.39
#2011-09-15| 922.79
#2011-09-16| 949.42
#2011-09-19| 928.14
#2011-09-20| 935.59
#2011-09-21| 935.37
#2011-09-22| 877.57
#2011-09-23| 848.65
#2011-09-26| 825.06
#2011-09-27| 862.52
#2011-09-28| 863.49
#2011-09-29| 878.47
#2011-09-30| 872.70
#2011-10-03| 854.37
#2011-10-04| 830.55
#2011-10-05| 821.17
#2011-10-06| 835.99
#2011-10-07| 867.16
#2011-10-10| 883.76
#2011-10-11| 897.80
#2011-10-12| 915.40
#2011-10-13| 918.09
#2011-10-14| 921.75
#2011-10-17| 935.11
#2011-10-18| 916.07
#2011-10-19| 925.26
#2011-10-20| 887.89
#2011-10-21| 884.47
#2011-10-24| 909.35
#2011-10-25| 926.09
#2011-10-26| 928.73
#2011-10-27| 941.98
#2011-10-28| 974.59
#2011-10-31| 971.74
#2011-11-01| 956.66
#2011-11-02| 949.23
#2011-11-03| 938.93
#2011-11-04| 960.21
#2011-11-07| 956.68
#2011-11-08| 946.40
#2011-11-09| 936.66
#2011-11-10| 909.34
#2011-11-11| 910.39
#2011-11-14| 917.76
#2011-11-15| 899.81
#2011-11-16| 886.90
#2011-11-17| 880.55
#2011-11-18| 869.95
#2011-11-21| 843.80
#2011-11-22| 845.05
#2011-11-23| 821.42
#2011-11-24| .
#2011-11-25| 818.70
#2011-11-28| 848.03
#2011-11-29| 849.94
#2011-11-30| 847.98
#2011-12-01| 893.02
#2011-12-02| 907.22
#2011-12-05| 904.47
#2011-12-06| 894.89
#2011-12-07| 906.95
#2011-12-08| 892.71
#2011-12-09| 868.16
#2011-12-12| 857.42
#2011-12-13| 845.88
#2011-12-14| 833.90
#2011-12-15| 824.05
#2011-12-16| 827.96
#2011-12-19| 804.47
#2011-12-20| 801.69
#2011-12-21| 837.26
#2011-12-22| 836.84
#2011-12-23| 842.89
#2011-12-26| .
#2011-12-27| 834.18
#2011-12-28| 832.66
#2011-12-29| 830.04
#2011-12-30| 826.62
#2012-01-02| .
#2012-01-03| 840.93
#2012-01-04| 840.40
#2012-01-05| 846.24
#2012-01-06| 839.36
#2012-01-09| 838.54
#2012-01-10| 867.95
#2012-01-11| 869.00
#2012-01-12| 882.09
#2012-01-13| 883.77
#2012-01-16| .
#2012-01-17| 902.43
#2012-01-18| 905.51
#2012-01-19| 918.59
#2012-01-20| 927.43
#2012-01-23| 929.52
#2012-01-24| 938.97
#2012-01-25| 943.56
#2012-01-26| 947.50
#2012-01-27| 958.61
#2012-01-30| 946.03
#2012-01-31| 970.74
#2012-02-01| 979.15
#2012-02-02| 989.11
#2012-02-03|1006.70
#2012-02-06|1008.95
#2012-02-07| 995.52
#2012-02-08|1015.55
#2012-02-09|1015.39
#2012-02-10|1007.67
#2012-02-13|1016.22
#2012-02-14|1009.44
#2012-02-15|1033.23
#2012-02-16|1024.02
#2012-02-17|1032.73
#2012-02-20| .
#2012-02-21|1031.74
#2012-02-22|1024.43
#2012-02-23|1017.95
#2012-02-24|1010.96
#2012-02-27| 989.66
#2012-02-28|1008.74
#2012-02-29|1018.83
#2012-03-01|1014.66
#2012-03-02|1016.92
#2012-03-05| 994.64
#2012-03-06| 976.54
#2012-03-07| 971.53
#2012-03-08| 983.52
#2012-03-09|1003.58
#2012-03-12| 994.45
#2012-03-13|1009.30
#2012-03-14|1011.74
#2012-03-15| 995.51
#2012-03-16| 993.70
#2012-03-19| 984.77
#2012-03-20| 981.63
#2012-03-21| 983.16
#2012-03-22| 966.01
#2012-03-23| 969.55
#2012-03-26| 949.41
#2012-03-27| 967.15
#2012-03-28| 956.76
#2012-03-29| 941.43
#2012-03-30| 956.88
#2012-04-02| 960.18
#2012-04-03| 968.38
#2012-04-04| 954.46
#2012-04-05| 949.35
#2012-04-06| .
#2012-04-09| 930.83
#2012-04-10| 934.53
#2012-04-11| 930.43
#2012-04-12| 936.85
#2012-04-13| 947.39
#2012-04-16| 941.42
#2012-04-17| 940.52
#2012-04-18| 940.91
#2012-04-19| 943.70
#2012-04-20| 933.54
#2012-04-23| 921.83
#2012-04-24| 914.09
#2012-04-25| 908.76
#2012-04-26| 907.56
#2012-04-27| 907.51
#2012-04-30| 910.35
#2012-05-01| 910.36
#2012-05-02| 917.22
#2012-05-03| 907.13
#2012-05-04| 902.23
#2012-05-07| 899.66
#2012-05-08| 892.02
#2012-05-09| 875.84
#2012-05-10| 878.09
#2012-05-11| 866.76
#2012-05-14| 856.52
#2012-05-15| 855.06
#2012-05-16| 828.17
#2012-05-17| 838.03
#2012-05-18| 827.10
#2012-05-21| 826.70
#2012-05-22| 829.24
#2012-05-23| 812.44
#2012-05-24| 827.22
#2012-05-25| 827.23
#2012-05-28| .
#2012-05-29| 843.53
#2012-05-30| 830.88
#2012-05-31| 835.40
#2012-06-01| 819.36
#2012-06-04| 805.06
#2012-06-05| 809.90
#2012-06-06| 823.44
#2012-06-07| 833.56
#2012-06-08| 829.73
#2012-06-11| 839.26
#2012-06-12| 840.26
#2012-06-13| 842.11
#2012-06-14| 831.30
#2012-06-15| 840.29
#2012-06-18| 838.90
#2012-06-19| 838.80
#2012-06-20| 843.21
#2012-06-21| 841.54
#2012-06-22| 828.91
#2012-06-25| 826.03
#2012-06-26| 828.05
#2012-06-27| 830.89
#2012-06-28| 832.85
#2012-06-29| 860.32
#2012-07-02| 867.09
#2012-07-03| 887.70
#2012-07-04| .
#2012-07-05| 889.19
#2012-07-06| 886.24
#2012-07-09| 871.63
#2012-07-10| 878.87
#2012-07-11| 878.29
#2012-07-12| 865.33
#2012-07-13| 871.92
#2012-07-16| 874.04
#2012-07-17| 877.30
#2012-07-18| 870.80
#2012-07-19| 879.16
#2012-07-20| 869.75
#2012-07-23| 846.33
#2012-07-24| 842.58
#2012-07-25| 834.40
#2012-07-26| 835.37
#2012-07-27| 849.97
#2012-07-30| 857.08
#2012-07-31| 869.22
#2012-08-01| 879.78
#2012-08-02| 872.64
#2012-08-03| 869.26
#2012-08-06| 883.71
#2012-08-07| 894.80
#2012-08-08| 896.90
#2012-08-09| 899.01
#2012-08-10| 895.25
#2012-08-13| 899.35
#2012-08-14| 896.82
#2012-08-15| 896.17
#2012-08-16| 898.14
#2012-08-17| 899.81
#2012-08-20| 898.42
#2012-08-21| 911.28
#2012-08-22| 906.48
#2012-08-23| 907.64
#2012-08-24| 899.17
#2012-08-27| 892.59
#2012-08-28| 887.25
#2012-08-29| 884.32
#2012-08-30| 884.77
#2012-08-31| 886.34
#2012-09-03| .
#2012-09-04| 882.88
#2012-09-05| 874.51
#2012-09-06| 875.57
#2012-09-07| 892.01
#2012-09-10| 894.81
#2012-09-11| 900.85
#2012-09-12| 908.05
#2012-09-13| 903.43
#2012-09-14| 954.01
#2012-09-17| 971.50
#2012-09-18| 969.20
#2012-09-19| 973.52
#2012-09-20| 957.29
#2012-09-21| 981.93
#2012-09-24| 974.22
#2012-09-25| 978.55
#2012-09-26| 966.64
#2012-09-27| 973.20
#2012-09-28| 985.43
#2012-10-01| 983.26
#2012-10-02| 983.02
#2012-10-03| 989.32
#2012-10-04| 999.57
#2012-10-05| 991.45
#2012-10-08| 975.34
#2012-10-09| 974.34
#2012-10-10| 960.27
#2012-10-11| 963.87
#2012-10-12| 958.83
#2012-10-15| 956.13
#2012-10-16| 958.44
#2012-10-17| 967.00
#2012-10-18| 973.03
#2012-10-19| 960.55
#2012-10-22| 961.24
#2012-10-23| 955.54
#2012-10-24| 952.65
#2012-10-25| 957.02
#2012-10-26| 942.42
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 948.34
#2012-11-01| 950.07
#2012-11-02| 961.56
#2012-11-05| 953.64
#2012-11-06| 963.52
#2012-11-07| 979.01
#2012-11-08| 963.68
#2012-11-09| 962.09
#2012-11-12| 960.92
#2012-11-13| 949.11
#2012-11-14| 951.23
#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|1070.64
#2013-02-04|1083.83
#2013-02-05|1076.77
#2013-02-06|1079.42
#2013-02-07|1076.75
#2013-02-08|1071.01
#2013-02-11|1064.88
#2013-02-12|1061.05
#2013-02-13|1073.41
#2013-02-14|1071.59
#2013-02-15|1070.95
#2013-02-18|1074.86
#2013-02-19|1076.32
#2013-02-20|1083.87
#2013-02-21|1063.93
#2013-02-22|1062.88
#2013-02-25|1064.41
#2013-02-26|1044.06
#2013-02-27|1050.86
#2013-02-28|1046.40
#2013-03-01|1044.98
#2013-03-04|1028.24
#2013-03-05|1039.14
#2013-03-06|1049.56
#2013-03-07|1053.40
#2013-03-08|1072.10
#2013-03-11| .
#2013-03-12|1058.77
#2013-03-13|1046.97
#2013-03-14|1044.41
#2013-03-15|1045.64
#2013-03-18|1026.07
#2013-03-19|1012.16
#2013-03-20|1003.72
#2013-03-21|1006.23
#2013-03-22|1007.57
#2013-03-25|1017.45
#2013-03-26|1019.56
#2013-03-27|1018.69
#2013-03-28|1018.39
#2013-03-29| .
#2013-04-01|1022.62
#2013-04-02|1017.00
#2013-04-03|1012.15
#2013-04-04| 997.92
#2013-04-05| 984.80
#2013-04-08| 971.57
#2013-04-09| 969.12
#2013-04-10| 985.49
#2013-04-11| 988.88
#2013-04-12| 984.27
#2013-04-15| 983.94
#2013-04-16|1001.29
#2013-04-17| 997.04
#2013-04-18|1007.49
#2013-04-19|1019.72
#2013-04-22|1034.00
#2013-04-23|1024.57
#2013-04-24|1032.83
#2013-04-25|1055.64
#2013-04-26|1050.11
#2013-04-29|1047.54
#2013-04-30|1053.02
#2013-05-01|1053.02
#2013-05-02|1057.21
#2013-05-03|1056.72
#2013-05-06|1058.54
#2013-05-07|1064.54
#2013-05-08|1088.00
#2013-05-09|1087.69
#2013-05-10|1075.89
#2013-05-13|1062.54
#2013-05-14|1066.04
#2013-05-15|1086.26
#2013-05-16|1098.37
#2013-05-17|1092.67
#2013-05-20|1095.51
#2013-05-21|1088.63
#2013-05-22|1087.37
#2013-05-23|1064.83
#2013-05-24|1068.73
#2013-05-27|1083.06
#2013-05-28|1081.53
#2013-05-29|1077.43
#2013-05-30|1075.26
#2013-05-31|1063.68
#2013-06-03|1043.17
#2013-06-04|1036.91
#2013-06-05|1028.42
#2013-06-06|1023.27
#2013-06-07|1017.74
#2013-06-10|1013.97
#2013-06-11| 992.22
#2013-06-12| 991.26
#2013-06-13| 969.45
#2013-06-14| 984.64
#2013-06-17| 992.75
#2013-06-18| 981.55
#2013-06-19| 982.71
#2013-06-20| 942.33
#2013-06-21| 935.48
#2013-06-24| 919.63
#2013-06-25| 908.12
#2013-06-26| 907.90
#2013-06-27| 931.69
#2013-06-28| 960.18
#2013-07-01| 969.58
#2013-07-02| 960.80
#2013-07-03| 930.40
#2013-07-04| 931.74
#2013-07-05| 935.01
#2013-07-08| 911.82
#2013-07-09| 927.81
#2013-07-10| 929.57
#2013-07-11| 960.43
#2013-07-12| 957.15
#2013-07-15| 962.35
#2013-07-16| 954.25
#2013-07-17| 950.46
#2013-07-18| 953.74
#2013-07-19| 934.58
#2013-07-22| 951.34
#2013-07-23| 960.08
#2013-07-24| 954.63
#2013-07-25| 944.12
#2013-07-26| 948.75
#2013-07-29| 936.67
#2013-07-30| 931.00
#2013-07-31| 912.46
#2013-08-01| 927.73
#2013-08-02| 915.27
#2013-08-05| 921.44
#2013-08-06| 896.22
#2013-08-07| 883.00
#2013-08-08| 891.67
#2013-08-09| 890.14
#2013-08-12| 898.94
#2013-08-13| 919.07
#2013-08-14| 910.50
#2013-08-15| 906.95
#2013-08-16| 887.22
#2013-08-19| 869.11
#2013-08-20| 853.27
#2013-08-21| 853.02
#2013-08-22| 836.96
#2013-08-23| 847.69
#2013-08-26| 849.07
#2013-08-27| 813.75
#2013-08-28| 787.48
#2013-08-29| 813.75
#2013-08-30| 833.90
#2013-09-02| 839.85
#2013-09-03| 824.19
#2013-09-04| 837.97
#2013-09-05| 859.64
#2013-09-06| 870.43
#2013-09-09| 879.43
#2013-09-10| 911.84
#2013-09-11| 920.56
#2013-09-12| 923.07
#2013-09-13| 919.05
#2013-09-16| 926.81
#2013-09-17| 920.05
#2013-09-18| 921.97
#2013-09-19| 952.44
#2013-09-20| 938.91
#2013-09-23| 929.05
#2013-09-24| 925.37
#2013-09-25| 920.01
#2013-09-26| 919.24
#2013-09-27| 916.51
#2013-09-30| 899.94
#2013-10-01| 910.46
#2013-10-02| 907.99
#2013-10-03| 927.78
#2013-10-04| 928.33
#2013-10-07| 926.46
#2013-10-08| 923.85
#2013-10-09| 932.32
#2013-10-10| 934.38
#2013-10-11| 942.91
#2013-10-14| 936.82
#2013-10-15| 935.16
#2013-10-16| 933.71
#2013-10-17| 937.14
#2013-10-18| 950.52
#2013-10-21| 956.07
#2013-10-22| 952.55
#2013-10-23| 948.93
#2013-10-24| 952.27
#2013-10-25| 941.89
#2013-10-28| 945.58
#2013-10-29| 958.51
#2013-10-30| 966.12
#2013-10-31| 970.11
#2013-11-01| 965.67
#2013-11-04| 962.27
#2013-11-05| 962.64
#2013-11-06| 951.61
#2013-11-07| 946.05
#2013-11-08| 930.44
#2013-11-11| 918.78
#2013-11-12| 913.40
#2013-11-13| 908.76
#2013-11-14| 910.21
#2013-11-15| 918.26
#2013-11-18| 944.74
#2013-11-19| 948.98
#2013-11-20| 940.22
#2013-11-21| 923.73
#2013-11-22| 929.87
#2013-11-25| 945.28
#2013-11-26| 942.30
#2013-11-27| 946.32
#2013-11-28| 954.69
#2013-11-29| 960.91
#2013-12-02| 972.87
#2013-12-03| 969.90
#2013-12-04| 963.30
#2013-12-05| 972.11
#2013-12-06| 965.39
#2013-12-09| 977.44
#2013-12-10| 973.01
#2013-12-11| 973.26
#2013-12-12| 956.97
#2013-12-13| 953.29
#2013-12-16| 943.89
#2013-12-17| 945.05
#2013-12-18| 957.33
#2013-12-19| 942.34
#2013-12-20| 950.91
#2013-12-23| 947.16
#2013-12-24| 947.73
#2013-12-25| 948.39
#2013-12-26| 947.11
#2013-12-27| 954.74
#2013-12-30| 958.35
#2013-12-31| 961.33
#2014-01-01| 960.51
#2014-01-02| 951.16
#2014-01-03| 950.38
#2014-01-06| 941.09
#2014-01-07| 936.11
#2014-01-08| 942.74
#2014-01-09| 943.50
#2014-01-10| 940.97
#2014-01-13| 956.52
#2014-01-14| 952.34
#2014-01-15| 964.33
#2014-01-16| 965.37
#2014-01-17| 960.79
#2014-01-20| 954.67
#2014-01-21| 956.05
#2014-01-22| 959.17
#2014-01-23| 955.40
#2014-01-24| 941.07
#2014-01-27| 914.06
#2014-01-28| 917.82
#2014-01-29| 923.97
#2014-01-30| 920.43
#2014-01-31| 915.72
#2014-02-03| 902.40
#2014-02-04| 898.07
#2014-02-05| 893.80
#2014-02-06| 894.54
#2014-02-07| 901.46
#2014-02-10| 896.27
#2014-02-11| 905.27
#2014-02-12| 914.19
#2014-02-13| 897.47
#2014-02-14| 904.65
#2014-02-17| 913.46
#2014-02-18| 919.06
#2014-02-19| 920.53
#2014-02-20| 909.66
#2014-02-21| 913.97
#2014-02-24| 912.12
#2014-02-25| 914.75
#2014-02-26| 918.38
#2014-02-27| 919.33
#2014-02-28| 922.65
#2014-03-03| 915.94
#2014-03-04| 916.59
#2014-03-05| 926.17
#2014-03-06| 941.60
#2014-03-07| 951.29
#2014-03-10| 955.16
#2014-03-11| 954.49
#2014-03-12| 946.76
#2014-03-13| 951.94
#2014-03-14| 942.33
#2014-03-17| 941.58
#2014-03-18| 949.47
#2014-03-19| 954.85
#2014-03-20| 935.13
#2014-03-21| 937.14
#2014-03-24| 950.63
#2014-03-25| 958.71
#2014-03-26| 964.26
#2014-03-27| 970.49
#2014-03-28| 980.72
#2014-03-31| 986.23
#2014-04-01| 990.92
#2014-04-02|1005.73
#2014-04-03| 997.38
#2014-04-04| 993.74
#2014-04-07| 996.81
#2014-04-08|1002.32
#2014-04-09|1024.95
#2014-04-10|1034.71
#2014-04-11|1028.73
#2014-04-14|1024.10
#2014-04-15|1007.03
#2014-04-16| 996.27
#2014-04-17|1004.59
#2014-04-18|1005.41
#2014-04-21|1002.41
#2014-04-22| 999.86
#2014-04-23| 998.62
#2014-04-24| 997.38
#2014-04-25| 994.79
#2014-04-28| 991.11
#2014-04-29| 992.43
#2014-04-30| 994.34
#2014-05-01| 994.33
#2014-05-02|1001.16
#2014-05-05| 992.74
#2014-05-06| 991.93
#2014-05-07| 978.75
#2014-05-08| 979.57
#2014-05-09| 999.74
#2014-05-12|1004.49
#2014-05-13|1017.04
#2014-05-14|1019.77
#2014-05-15|1030.48
#2014-05-16|1036.14
#2014-05-19|1061.92
#2014-05-20|1063.40
#2014-05-21|1064.27
#2014-05-22|1068.73
#2014-05-23|1080.63
#2014-05-26|1069.93
#2014-05-27|1053.99
#2014-05-28|1060.26
#2014-05-29|1053.56
#2014-05-30|1046.32
#2014-06-02|1055.69
#2014-06-03|1061.42
#2014-06-04|1055.31
#2014-06-05|1061.60
#2014-06-06|1077.84
#2014-06-09|1089.35
#2014-06-10|1097.29
#2014-06-11|1096.87
#2014-06-12|1104.79
#2014-06-13|1092.72
#2014-06-16|1086.71
#2014-06-17|1090.17
#2014-06-18|1079.75
#2014-06-19|1084.82
#2014-06-20|1083.23
#2014-06-23|1083.72
#2014-06-24|1096.29
#2014-06-25|1093.97
#2014-06-26|1090.47
#2014-06-27|1089.96
#2014-06-30|1102.30
#2014-07-01|1101.11
#2014-07-02|1124.29
#2014-07-03|1124.65
#2014-07-04|1133.33
#2014-07-07|1136.27
#2014-07-08|1130.05
#2014-07-09|1128.50
#2014-07-10|1138.25
#2014-07-11|1118.81
#2014-07-14|1124.46
#2014-07-15|1128.28
#2014-07-16|1126.72
#2014-07-17|1130.72
#2014-07-18|1130.51
#2014-07-21|1144.85
#2014-07-22|1162.79
#2014-07-23|1167.67
#2014-07-24|1169.12
#2014-07-25|1178.81
#2014-07-28|1192.12
#2014-07-29|1190.81
#2014-07-30|1206.73
#2014-07-31|1191.98
#2014-08-01|1165.31
#2014-08-04|1173.23
#2014-08-05|1174.45
#2014-08-06|1166.73
#2014-08-07|1167.22
#2014-08-08|1156.60
#2014-08-11|1185.69
#2014-08-12|1215.27
#2014-08-13|1220.11
#2014-08-14|1217.51
#2014-08-15|1216.60
#2014-08-18|1213.16
#2014-08-19|1211.66
#2014-08-20|1209.90
#2014-08-21|1199.14
#2014-08-22|1201.32
#2014-08-25|1205.91
#2014-08-26|1207.20
#2014-08-27|1221.97
#2014-08-28|1219.58
#2014-08-29|1217.97
#2014-09-01|1221.79
#2014-09-02|1220.61
#2014-09-03|1228.39
#2014-09-04|1238.73
#2014-09-05|1230.57
#2014-09-08|1231.60
#2014-09-09|1227.25
#2014-09-10|1212.67
#2014-09-11|1210.93
#2014-09-12|1215.71
#2014-09-15|1194.66
#2014-09-16|1178.53
#2014-09-17|1186.30
#2014-09-18|1202.17
#2014-09-19|1207.72
#2014-09-22|1207.81
#2014-09-23|1200.62
#2014-09-24|1199.24
#2014-09-25|1188.18
#2014-09-26|1179.98
#2014-09-29|1168.55
#2014-09-30|1166.35
#2014-10-01|1155.55
#2014-10-02|1157.49
#2014-10-03|1160.73
#2014-10-06|1161.32
#2014-10-07|1151.21
#2014-10-08|1146.66
#2014-10-09|1166.83
#2014-10-10|1144.85
#2014-10-13|1143.46
#2014-10-14|1147.50
#2014-10-15|1141.51
#2014-10-16|1120.29
#2014-10-17|1132.52
#2014-10-20|1153.10
#2014-10-21|1157.12
#2014-10-22|1174.42
#2014-10-23|1173.13
#2014-10-24|1169.45
#2014-10-27|1166.56
#2014-10-28|1178.39
#2014-10-29|1188.89
#2014-10-30|1192.16
#2014-10-31|1214.49
#2014-11-03|1225.90
#2014-11-04|1225.81
#2014-11-05|1221.62
#2014-11-06|1215.54
#2014-11-07|1219.91
#2014-11-10|1228.68
#2014-11-11|1235.09
#2014-11-12|1242.62
#2014-11-13|1234.80
#2014-11-14|1227.29
#2014-11-17|1226.23
#2014-11-18|1216.56
#2014-11-19|1214.94
#2014-11-20|1218.92
#2014-11-21|1229.99
#2014-11-24|1246.32
#2014-11-25|1247.38
#2014-11-26|1255.61
#2014-11-27|1251.30
#2014-11-28|1257.77
#2014-12-01|1236.78
#2014-12-02|1245.01
#2014-12-03|1250.17
#2014-12-04|1260.98
#2014-12-05|1269.01
#2014-12-08|1277.28
#2014-12-09|1253.58
#2014-12-10|1257.44
#2014-12-11|1240.32
#2014-12-12|1233.22
#2014-12-15|1245.92
#2014-12-16|1225.10
#2014-12-17|1215.03
#2014-12-18|1221.03
#2014-12-19|1225.16
#2014-12-22|1241.08
#2014-12-23|1228.33
#2014-12-24|1218.53
#2014-12-25|1218.24
#2014-12-26|1225.24
#2014-12-29|1229.73
#2014-12-30|1236.98
#2014-12-31|1246.64
#2015-01-01|1245.04
#2015-01-02|1266.76
#2015-01-05|1248.22
#2015-01-06|1214.71
#2015-01-07|1220.80
#2015-01-08|1245.66
#2015-01-09|1252.17
#2015-01-12|1257.69
#2015-01-13|1255.51
#2015-01-14|1256.03
#2015-01-15|1289.35
#2015-01-16|1288.57
#2015-01-19|1267.17
#2015-01-20|1295.88
#2015-01-21|1314.87
#2015-01-22|1312.86
#2015-01-23|1325.94
#2015-01-26|1322.38
#2015-01-27|1338.79
#2015-01-28|1353.19
#2015-01-29|1324.33
#2015-01-30|1311.15
#2015-02-02|1309.47
#2015-02-03|1303.90
#2015-02-04|1305.46
#2015-02-05|1309.50
#2015-02-06|1319.02
#2015-02-09|1305.21
#2015-02-10|1302.53
#2015-02-11|1304.51
#2015-02-12|1308.60
#2015-02-13|1324.96
#2015-02-16|1328.03
#2015-02-17|1328.56
#2015-02-18|1342.56
#2015-02-19|1348.08
#2015-02-20|1343.23
#2015-02-23|1337.81
#2015-02-24|1342.71
#2015-02-25|1363.31
#2015-02-26|1371.84
#2015-02-27|1377.82
#2015-03-02|1382.43
#2015-03-03|1390.03
#2015-03-04|1378.37
#2015-03-05|1381.88
#2015-03-06|1392.99
#2015-03-09|1356.48
#2015-03-10|1332.56
#2015-03-11|1323.28
#2015-03-12|1335.33
#2015-03-13|1325.27
#2015-03-16|1316.58
#2015-03-17|1344.38
#2015-03-18|1348.51
#2015-03-19|1356.14
#2015-03-20|1362.23
#2015-03-23|1376.25
#2015-03-24|1381.53
#2015-03-25|1370.76
#2015-03-26|1346.28
#2015-03-27|1338.29
#2015-03-30|1373.36
#2015-03-31|1378.49
#2015-04-01|1403.46
#2015-04-02|1409.80
#2015-04-03|1435.99
#2015-04-06|1431.64
#2015-04-07|1432.89
#2015-04-08|1457.48
#2015-04-09|1478.98
#2015-04-10|1491.46
#2015-04-13|1511.14
#2015-04-14|1496.52
#2015-04-15|1489.43
#2015-04-16|1503.57
#2015-04-17|1492.96
#2015-04-20|1453.21
#2015-04-21|1458.49
#2015-04-22|1490.06
#2015-04-23|1491.44
#2015-04-24|1474.95
#2015-04-27|1473.73
#2015-04-28|1486.40
#2015-04-29|1467.24
#2015-04-30|1456.87
#2015-05-01|1456.88
#2015-05-04|1454.07
#2015-05-05|1443.20
#2015-05-06|1405.18
#2015-05-07|1374.22
#2015-05-08|1410.01
#2015-05-11|1432.02
#2015-05-12|1402.05
#2015-05-13|1419.54
#2015-05-14|1415.74
#2015-05-15|1422.48
#2015-05-18|1436.73
#2015-05-19|1438.75
#2015-05-20|1456.66
#2015-05-21|1448.31
#2015-05-22|1471.27
#2015-05-25|1455.78
#2015-05-26|1449.81
#2015-05-27|1439.23
#2015-05-28|1425.02
#2015-05-29|1429.36
#2015-06-01|1430.38
#2015-06-02|1402.75
#2015-06-03|1403.82
#2015-06-04|1399.00
#2015-06-05|1392.41
#2015-06-08|1391.17
#2015-06-09|1380.75
#2015-06-10|1378.32
#2015-06-11|1358.34
#2015-06-12|1372.59
#2015-06-15|1366.29
#2015-06-16|1351.05
#2015-06-17|1361.20
#2015-06-18|1367.34
#2015-06-19|1383.22
#2015-06-22|1406.97
#2015-06-23|1423.53
#2015-06-24|1423.09
#2015-06-25|1440.50
#2015-06-26|1420.93
#2015-06-29|1376.17
#2015-06-30|1399.62
#2015-07-01|1410.46
#2015-07-02|1402.52
#2015-07-03|1401.48
#2015-07-06|1360.81
#2015-07-07|1344.82
#2015-07-08|1293.78
#2015-07-09|1316.11
#2015-07-10|1332.80
#2015-07-13|1360.24
#2015-07-14|1352.93
#2015-07-15|1356.02
#2015-07-16|1368.23
#2015-07-17|1373.29
#2015-07-20|1357.11
#2015-07-21|1352.00
#2015-07-22|1357.88
#2015-07-23|1360.97
#2015-07-24|1352.56
#2015-07-27|1308.02
#2015-07-28|1301.53
#2015-07-29|1307.49
#2015-07-30|1311.78
#2015-07-31|1315.53
#2015-08-03|1301.96
#2015-08-04|1301.86
#2015-08-05|1302.65
#2015-08-06|1307.89
#2015-08-07|1307.24
#2015-08-10|1314.88
#2015-08-11|1287.21
#2015-08-12|1244.42
#2015-08-13|1248.96
#2015-08-14|1276.65
#2015-08-17|1259.73
#2015-08-18|1240.35
#2015-08-19|1227.57
#2015-08-20|1205.48
#2015-08-21|1170.83
#2015-08-24|1093.59
#2015-08-25|1109.06
#2015-08-26|1101.12
#2015-08-27|1150.41
#2015-08-28|1159.92
#2015-08-31|1141.12
#2015-09-01|1116.37
#2015-09-02|1101.52
#2015-09-03|1115.16
#2015-09-04|1095.47
#2015-09-07|1088.97
#2015-09-08|1105.53
#2015-09-09|1142.97
#2015-09-10|1135.18
#2015-09-11|1140.14
#2015-09-14|1140.57
#2015-09-15|1135.96
#2015-09-16|1149.53
#2015-09-17|1157.74
#2015-09-18|1170.43
#2015-09-21|1161.52
#2015-09-22|1139.79
#2015-09-23|1124.34
#2015-09-24|1122.63
#2015-09-25|1120.46
#2015-09-28|1118.01
#2015-09-29|1133.16
#2015-09-30|1144.78
#2015-10-01|1129.84
#2015-10-02|1140.73
#2015-10-05|1179.27
#2015-10-06|1181.94
#2015-10-07|1218.38
#2015-10-08|1203.17
#2015-10-09|1213.47
#2015-10-12|1220.82
#2015-10-13|1219.37
#2015-10-14|1222.03
#2015-10-15|1239.25
#2015-10-16|1243.58
#2015-10-19|1251.48
#2015-10-20|1245.49
#2015-10-21|1242.11
#2015-10-22|1237.92
#2015-10-23|1254.12
#2015-10-26|1252.32
#2015-10-27|1234.83
#2015-10-28|1224.27
#2015-10-29|1215.46
#2015-10-30|1212.65
#2015-11-02|1194.79
#2015-11-03|1200.13
#2015-11-04|1224.31
#2015-11-05|1218.37
#2015-11-06|1220.14
#2015-11-09|1206.23
#2015-11-10|1188.85
#2015-11-11|1191.93
#2015-11-12|1196.87
#2015-11-13|1191.52
#2015-11-16|1176.32
#2015-11-17|1190.79
#2015-11-18|1177.54
#2015-11-19|1202.22
#2015-11-20|1207.02
#2015-11-23|1192.51
#2015-11-24|1205.24
#2015-11-25|1208.94
#2015-11-26|1203.92
#2015-11-27|1192.83
#2015-11-30|1179.96
#2015-12-01|1197.28
#2015-12-02|1197.66
#2015-12-03|1187.55
#2015-12-04|1163.62
#2015-12-07|1168.21
#2015-12-08|1150.36
#2015-12-09|1135.56
#2015-12-10|1144.67
#2015-12-11|1131.83
#2015-12-14|1140.83
#2015-12-15|1152.45
#2015-12-16|1166.17
#2015-12-17|1190.52
#2015-12-18|1177.76
#2015-12-21|1190.81
#2015-12-22|1187.43
#2015-12-23|1201.94
#2015-12-24|1200.55
#2015-12-25|1201.72
#2015-12-28|1196.70
#2015-12-29|1199.52
#2015-12-30|1195.14
#2015-12-31|1210.96
#2016-01-01|1210.22
#2016-01-04|1165.93
#2016-01-05|1161.07
#2016-01-06|1155.77
#2016-01-07|1113.68
#2016-01-08|1123.70
#2016-01-11|1095.61
#2016-01-12|1085.72
#2016-01-13|1091.48
#2016-01-14|1077.24
#2016-01-15|1052.66
#2016-01-18|1039.62
#2016-01-19|1060.83
#2016-01-20|1034.23
#2016-01-21|1022.11
#2016-01-22|1052.77
#2016-01-25|1064.84
#2016-01-26|1056.19
#2016-01-27|1055.04
#2016-01-28|1047.89
#2016-01-29|1085.75
#2016-02-01|1085.86
#2016-02-02|1080.54
#2016-02-03|1059.73
#2016-02-04|1071.63
#2016-02-05|1082.36
#2016-02-08|1073.18
#2016-02-09|1062.51
#2016-02-10|1047.40
#2016-02-11|1005.54
#2016-02-12|1010.45
#2016-02-15|1029.78
#2016-02-16|1031.34
#2016-02-17|1028.33
#2016-02-18|1034.00
#2016-02-19|1028.42
#2016-02-22|1032.04
#2016-02-23|1023.93
#2016-02-24|1010.66
#2016-02-25|1006.26
#2016-02-26|1019.49
#2016-02-29|1020.57
#2016-03-01|1045.46
#2016-03-02|1076.42
#2016-03-03|1094.05
#2016-03-04|1108.88
#2016-03-07|1112.16
#2016-03-08|1109.05
#2016-03-09|1098.82
#2016-03-10|1108.86
#2016-03-11|1117.81
#2016-03-14|1123.90
#2016-03-15|1096.91
#2016-03-16|1099.07
#2016-03-17|1108.48
#2016-03-18|1128.38
#2016-03-21|1163.82
#2016-03-22|1163.37
#2016-03-23|1159.75
#2016-03-24|1149.93
#2016-03-25|1149.39
#2016-03-28|1140.19
#2016-03-29|1133.92
#2016-03-30|1155.36
#2016-03-31|1157.50
#2016-04-01|1149.92
#2016-04-04|1145.64
#2016-04-05|1133.56
#2016-04-06|1130.94
#2016-04-07|1120.49
#2016-04-08|1123.77
#2016-04-11|1136.43
#2016-04-12|1143.32
#2016-04-13|1169.54
#2016-04-14|1168.88
#2016-04-15|1168.57
#2016-04-18|1170.78
#2016-04-19|1175.41
#2016-04-20|1171.66
#2016-04-21|1176.70
#2016-04-22|1166.57
#2016-04-25|1149.97
#2016-04-26|1159.72
#2016-04-27|1157.78
#2016-04-28|1136.02
#2016-04-29|1133.31
#2016-05-02|1140.49
#2016-05-03|1133.94
#2016-05-04|1134.82
#2016-05-05|1141.36
#2016-05-06|1132.47
#2016-05-09|1143.65
#2016-05-10|1147.33
#2016-05-11|1140.48
#2016-05-12|1142.91
#2016-05-13|1121.72
#2016-05-16|1134.35
#2016-05-17|1151.05
#2016-05-18|1140.14
#2016-05-19|1114.86
#2016-05-20|1115.87
#2016-05-23|1116.13
#2016-05-24|1114.65
#2016-05-25|1136.00
#2016-05-26|1148.52
#2016-05-27|1172.43
#2016-05-30|1169.60
#2016-05-31|1178.47
#2016-06-01|1176.57
#2016-06-02|1185.57
#2016-06-03|1192.32
#2016-06-06|1194.02
#2016-06-07|1206.41
#2016-06-08|1207.35
#2016-06-09|1197.29
#2016-06-10|1183.85
#2016-06-13|1156.30
#2016-06-14|1153.41
#2016-06-15|1159.60
#2016-06-16|1147.00
#2016-06-17|1164.06
#2016-06-20|1169.88
#2016-06-21|1175.21
#2016-06-22|1184.14
#2016-06-23|1188.08
#2016-06-24|1157.95
#2016-06-27|1157.97
#2016-06-28|1167.37
#2016-06-29|1186.40
#2016-06-30|1202.22
#2016-07-01|1205.45
#2016-07-04|1215.64
#2016-07-05|1209.48
#2016-07-06|1202.92
#2016-07-07|1214.95
#2016-07-08|1212.95
#2016-07-11|1240.84
#2016-07-12|1258.07
#2016-07-13|1254.72
#2016-07-14|1260.29
#2016-07-15|1275.95
#2016-07-18|1268.56
#2016-07-19|1260.44
#2016-07-20|1258.35
#2016-07-21|1259.93
#2016-07-22|1270.57
#2016-07-25|1279.79
#2016-07-26|1286.46
#2016-07-27|1294.46
#2016-07-28|1298.19
#2016-07-29|1285.88
#2016-08-01|1300.82
#2016-08-02|1286.90
#2016-08-03|1268.22
#2016-08-04|1273.05
#2016-08-05|1294.75
#2016-08-08|1311.77
#2016-08-09|1306.38
#2016-08-10|1304.80
#2016-08-11|1322.66
#2016-08-12|1343.10
#2016-08-15|1356.55
#2016-08-16|1351.36
#2016-08-17|1338.97
#2016-08-18|1342.10
#2016-08-19|1327.99
#2016-08-22|1324.45
#2016-08-23|1325.84
#2016-08-24|1325.17
#2016-08-25|1320.37
#2016-08-26|1328.98
#2016-08-29|1328.09
#2016-08-30|1343.16
#2016-08-31|1344.61
#2016-09-01|1346.95
#2016-09-02|1361.30
#2016-09-05|1367.80
#2016-09-06|1386.83
#2016-09-07|1379.34
#2016-09-08|1384.99
#2016-09-09|1371.14
#2016-09-12|1331.72
#2016-09-13|1326.18
#2016-09-14|1325.32
#2016-09-15|1335.56
#2016-09-16|1331.15
#2016-09-19|1338.90
#2016-09-20|1338.74
#2016-09-21|1345.34
#2016-09-22|1366.63
#2016-09-23|1369.78
#2016-09-26|1352.47
#2016-09-27|1359.17
#2016-09-28|1363.82
#2016-09-29|1341.62
#2016-09-30|1342.63
#2016-10-03|1366.27
#2016-10-04|1373.98
#2016-10-05|1372.03
#2016-10-06|1371.29
#2016-10-07|1362.87
#2016-10-10|1356.74
#2016-10-11|1356.48
#2016-10-12|1350.45
#2016-10-13|1318.94
#2016-10-14|1327.90
#2016-10-17|1316.16
#2016-10-18|1351.14
#2016-10-19|1349.34
#2016-10-20|1355.34
#2016-10-21|1349.69
#2016-10-24|1361.03
#2016-10-25|1357.99
#2016-10-26|1351.76
#2016-10-27|1356.33
#2016-10-28|1361.68
#2016-10-31|1360.50
#2016-11-01|1370.68
#2016-11-02|1351.14
#2016-11-03|1344.85
#2016-11-04|1333.52
#2016-11-07|1339.88
#2016-11-08|1349.56
#2016-11-09|1311.15
#2016-11-10|1313.70
#2016-11-11|1275.79
#2016-11-14|1273.98
#2016-11-15|1244.27
#2016-11-16|1256.46
#2016-11-17|1253.84
#2016-11-18|1245.83
#2016-11-21|1232.71
#2016-11-22|1257.97
#2016-11-23|1251.00
#2016-11-24|1250.58
#2016-11-25|1269.88
#2016-11-28|1268.90
#2016-11-29|1275.65
#2016-11-30|1285.83
#2016-12-01|1282.81
#2016-12-02|1262.27
#2016-12-05|1247.30
#2016-12-06|1260.20
#2016-12-07|1264.73
#2016-12-08|1287.84
#2016-12-09|1276.28
#2016-12-12|1260.23
#2016-12-13|1257.79
#2016-12-14|1246.61
#2016-12-15|1233.76
#2016-12-16|1237.51
#2016-12-19|1219.32
#2016-12-20|1201.36
#2016-12-21|1205.71
#2016-12-22|1186.34
#2016-12-23|1189.23
#2016-12-26|1184.56
#2016-12-27|1189.01
#2016-12-28|1201.69
#2016-12-29|1213.72
#2016-12-30|1227.09
#2017-01-02|1219.56
#2017-01-03|1216.18
#2017-01-04|1218.16
#2017-01-05|1234.29
#2017-01-06|1232.97
#2017-01-09|1228.42
#2017-01-10|1234.33
#2017-01-11|1245.01
#2017-01-12|1247.99
#2017-01-13|1256.90
#2017-01-16|1256.83
#2017-01-17|1258.41
#2017-01-18|1263.73
#2017-01-19|1259.63
#2017-01-20|1248.05
#2017-01-23|1260.31
#2017-01-24|1269.78
#2017-01-25|1293.60
#2017-01-26|1300.02
#2017-01-27|1308.61
#2017-01-30|1313.23
#2017-01-31|1309.82
#2017-02-01|1336.41
#2017-02-02|1335.57
#2017-02-03|1335.59
#2017-02-06|1354.42
#2017-02-07|1353.12
#2017-02-08|1363.71
#2017-02-09|1371.49
#2017-02-10|1373.15
#2017-02-13|1379.49
#2017-02-14|1379.13
#2017-02-15|1382.58
#2017-02-16|1386.22
#2017-02-17|1390.69
#2017-02-20|1392.01
#2017-02-21|1396.82
#2017-02-22|1395.55
#2017-02-23|1397.40
#2017-02-24|1393.17
#2017-02-27|1387.68
#2017-02-28|1390.92
#2017-03-01|1398.28
#2017-03-02|1395.07
#2017-03-03|1377.29
#2017-03-06|1378.24
#2017-03-07|1382.89
#2017-03-08|1385.16
#2017-03-09|1378.16
#2017-03-10|1380.41
#2017-03-13|1386.65
#2017-03-14|1421.98
#2017-03-15|1429.16
#2017-03-16|1458.07
#2017-03-17|1459.26
#2017-03-20|1468.68
#2017-03-21|1470.41
#2017-03-22|1449.97
#2017-03-23|1459.24
#2017-03-24|1462.35
#2017-03-27|1463.55
#2017-03-28|1478.39
#2017-03-29|1484.52
#2017-03-30|1478.65
#2017-03-31|1475.19
#2017-04-03|1488.32
#2017-04-04|1488.30
#2017-04-05|1483.80
#2017-04-06|1482.70
#2017-04-07|1486.18
#2017-04-10|1475.73
#2017-04-11|1480.20
#2017-04-12|1477.44
#2017-04-13|1486.27
#2017-04-14|1483.63
#2017-04-17|1484.14
#2017-04-18|1474.08
#2017-04-19|1473.98
#2017-04-20|1488.25
#2017-04-21|1485.95
#2017-04-24|1503.62
#2017-04-25|1527.03
#2017-04-26|1544.44
#2017-04-27|1533.72
#2017-04-28|1526.13
#2017-05-01|1526.11
#2017-05-02|1543.75
#2017-05-03|1543.28
#2017-05-04|1541.45
#2017-05-05|1520.08
#2017-05-08|1516.43
#2017-05-09|1506.39
#2017-05-10|1526.76
#2017-05-11|1532.45
#2017-05-12|1523.75
#2017-05-15|1542.27
#2017-05-16|1548.15
#2017-05-17|1540.43
#2017-05-18|1508.63
#2017-05-19|1500.40
#2017-05-22|1495.59
#2017-05-23|1485.36
#2017-05-24|1488.37
#2017-05-25|1513.92
#2017-05-26|1528.98
#2017-05-29|1541.97
#2017-05-30|1540.61
#2017-05-31|1547.95
#2017-06-01|1548.52
#2017-06-02|1563.22
#2017-06-05|1567.56
#2017-06-06|1559.99
#2017-06-07|1569.81
#2017-06-08|1583.85
#2017-06-09|1587.12
#2017-06-12|1573.81
#2017-06-13|1585.79
#2017-06-14|1583.54
#2017-06-15|1574.24
#2017-06-16|1574.59
#2017-06-19|1586.15
#2017-06-20|1579.84
#2017-06-21|1580.66
#2017-06-22|1585.01
#2017-06-23|1574.44
#2017-06-26|1580.82
#2017-06-27|1572.23
#2017-06-28|1564.49
#2017-06-29|1572.74
#2017-06-30|1566.20
#2017-07-03|1569.75
#2017-07-04|1572.89
#2017-07-05|1576.39
#2017-07-06|1581.83
#2017-07-07|1569.53
#2017-07-10|1573.34
#2017-07-11|1577.42
#2017-07-12|1590.87
#2017-07-13|1613.02
#2017-07-14|1614.36
#2017-07-17|1617.92
#2017-07-18|1610.98
#2017-07-19|1625.53
#2017-07-20|1629.53
#2017-07-21|1629.84
#2017-07-24|1632.38
#2017-07-25|1633.06
#2017-07-26|1635.52
#2017-07-27|1667.53
#2017-07-28|1680.36
#2017-07-31|1686.60
#2017-08-01|1699.24
#2017-08-02|1710.56
#2017-08-03|1693.97
#2017-08-04|1704.11
#2017-08-07|1713.40
#2017-08-08|1712.31
#2017-08-09|1690.08
#2017-08-10|1654.52
#2017-08-11|1637.70
#2017-08-14|1656.87
#2017-08-15|1655.02
#2017-08-16|1671.99
#2017-08-17|1678.92
#2017-08-18|1662.67
#2017-08-21|1659.16
#2017-08-22|1663.52
#2017-08-23|1682.30
#2017-08-24|1686.91
#2017-08-25|1698.58
#2017-08-28|1723.65
#2017-08-29|1697.18
#2017-08-30|1712.31
#2017-08-31|1720.25
#2017-09-01|1718.81
#2017-09-04|1711.66
#2017-09-05|1719.72
#2017-09-06|1727.49
#2017-09-07|1741.12
#2017-09-08|1745.24
#2017-09-11|1751.67
#2017-09-12|1756.77
#2017-09-13|1746.46
#2017-09-14|1742.25
#2017-09-15|1738.44
#2017-09-18|1764.46
#2017-09-19|1748.16
#2017-09-20|1753.15
#2017-09-21|1755.61
#2017-09-22|1729.85
#2017-09-25|1685.93
#2017-09-26|1684.30
#2017-09-27|1663.84
#2017-09-28|1670.03
#2017-09-29|1680.32
#2017-10-02|1682.90
#2017-10-03|1705.38
#2017-10-04|1717.46
#2017-10-05|1713.59
#2017-10-06|1719.51
#2017-10-09|1721.97
#2017-10-10|1726.08
#2017-10-11|1722.22
#2017-10-12|1735.34
#2017-10-13|1741.81
#2017-10-16|1745.19
#2017-10-17|1744.07
#2017-10-18|1740.74
#2017-10-19|1724.40
#2017-10-20|1728.99
#2017-10-23|1721.31
#2017-10-24|1716.93
#2017-10-25|1691.60
#2017-10-26|1696.72
#2017-10-27|1702.12
#2017-10-30|1706.35
#2017-10-31|1702.56
#2017-11-01|1728.00
#2017-11-02|1730.49
#2017-11-03|1737.17
#2017-11-06|1731.78
#2017-11-07|1717.79
#2017-11-08|1709.18
#2017-11-09|1711.34
#2017-11-10|1700.82
#2017-11-13|1679.29
#2017-11-14|1671.54
#2017-11-15|1654.70
#2017-11-16|1663.86
#2017-11-17|1688.37
#2017-11-20|1680.36
#2017-11-21|1696.45
#2017-11-22|1704.69
#2017-11-23|1700.27
#2017-11-24|1703.85
#2017-11-27|1704.20
#2017-11-28|1710.69
#2017-11-29|1706.53
#2017-11-30|1688.48
#2017-12-01|1674.92
#2017-12-04|1683.42
#2017-12-05|1683.23
#2017-12-06|1651.11
#2017-12-07|1655.57
#2017-12-08|1674.43
#2017-12-11|1688.38
#2017-12-12|1678.33
#2017-12-13|1674.81
#2017-12-14|1682.24
#2017-12-15|1694.00
#2017-12-18|1695.08
#2017-12-19|1701.11
#2017-12-20|1697.87
#2017-12-21|1703.76
#2017-12-22|1711.26
#2017-12-25|1711.27
#2017-12-26|1711.20
#2017-12-27|1707.30
#2017-12-28|1708.21
#2017-12-29|1721.05
#2018-01-01|1711.99
#2018-01-02|1731.31
#2018-01-03|1732.09
#2018-01-04|1742.56
#2018-01-05|1763.88
#2018-01-08|1787.91
#2018-01-09|1778.42
#2018-01-10|1777.31
#2018-01-11|1780.07
#2018-01-12|1788.92
#2018-01-15|1819.28
#2018-01-16|1800.32
#2018-01-17|1826.47
#2018-01-18|1839.53
#2018-01-19|1860.71
#2018-01-22|1863.85
#2018-01-23|1871.52
#2018-01-24|1896.96
#2018-01-25|1886.41
#2018-01-26|1891.67
#2018-01-29|1898.24
#2018-01-30|1871.12
#2018-01-31|1874.79
#2018-02-01|1867.50
#2018-02-02|1822.19
#2018-02-05|1782.59
#2018-02-06|1732.41
#2018-02-07|1729.05
#2018-02-08|1747.57
#2018-02-09|1701.79
#2018-02-12|1727.61
#2018-02-13|1731.95
#2018-02-14|1750.79
#2018-02-15|1761.67
#2018-02-16|1746.59
#2018-02-19|1737.83
#2018-02-20|1725.98
#2018-02-21|1740.00
#2018-02-22|1727.57
#2018-02-23|1752.60
#2018-02-26|1770.19
#2018-02-27|1752.84
#2018-02-28|1730.66
#2018-03-01|1731.93
#2018-03-02|1720.92
#2018-03-05|1708.24
#2018-03-06|1714.76
#2018-03-07|1693.51
#2018-03-08|1705.73
#2018-03-09|1717.09
#2018-03-12|1751.43
#2018-03-13|1762.98
#2018-03-14|1754.31
#2018-03-15|1753.72
#2018-03-16|1737.28
#2018-03-19|1715.91
#2018-03-20|1720.71
#2018-03-21|1728.93
#2018-03-22|1731.14
#2018-03-23|1704.93
#2018-03-26|1730.94
#2018-03-27|1744.98
#2018-03-28|1729.96
#2018-03-29|1727.26
#2018-03-30|1729.31
#2018-04-02|1742.19
#2018-04-03|1750.85
#2018-04-04|1726.05
#2018-04-05|1755.36
#2018-04-06|1763.10
#2018-04-09|1770.31
#2018-04-10|1775.19
#2018-04-11|1772.79
#2018-04-12|1773.20
#2018-04-13|1776.24
#2018-04-16|1777.15
#2018-04-17|1773.90
#2018-04-18|1774.96
#2018-04-19|1777.19
#2018-04-20|1749.14
#2018-04-23|1737.51
#2018-04-24|1755.91
#2018-04-25|1737.70
#2018-04-26|1733.63
#2018-04-27|1745.77
#2018-04-30|1772.78
#2018-05-01|1772.75
#2018-05-02|1769.59
#2018-05-03|1765.67
#2018-05-04|1748.47
#2018-05-07|1753.02
#2018-05-08|1749.68
#2018-05-09|1743.42
#2018-05-10|1734.72
#2018-05-11|1754.29
#2018-05-14|1759.30
#2018-05-15|1743.41
#2018-05-16|1733.79
#2018-05-17|1729.73
#2018-05-18|1719.59
#2018-05-21|1703.08
#2018-05-22|1708.76
#2018-05-23|1682.60
#2018-05-24|1692.09
#2018-05-25|1715.99
#2018-05-28|1732.18
#2018-05-29|1707.16
#2018-05-30|1695.51
#2018-05-31|1722.74
#2018-06-01|1726.06
#2018-06-04|1719.05
#2018-06-05|1718.73
#2018-06-06|1737.73
#2018-06-07|1750.09
#2018-06-08|1726.17
#2018-06-11|1732.94
#2018-06-12|1736.21
#2018-06-13|1719.62
#2018-06-14|1710.19
#2018-06-15|1696.67
#2018-06-18|1691.53
#2018-06-19|1662.79
#2018-06-20|1673.11
#2018-06-21|1663.47
#2018-06-22|1690.34
#2018-06-25|1668.64
#2018-06-26|1667.33
#2018-06-27|1635.58
#2018-06-28|1609.09
#2018-06-29|1633.53
#2018-07-02|1622.77
#2018-07-03|1615.37
#2018-07-04|1621.09
#2018-07-05|1612.81
#2018-07-06|1611.72
#2018-07-09|1626.30
#2018-07-10|1642.89
#2018-07-11|1627.77
#2018-07-12|1650.76
#2018-07-13|1654.66
#2018-07-16|1641.98
#2018-07-17|1658.75
#2018-07-18|1665.73
#2018-07-19|1654.96
#2018-07-20|1666.97
#2018-07-23|1676.56
#2018-07-24|1695.15
#2018-07-25|1711.23
#2018-07-26|1718.72
#2018-07-27|1726.38
#2018-07-30|1722.63
#2018-07-31|1711.70
#2018-08-01|1703.80
#2018-08-02|1674.29
#2018-08-03|1695.12
#2018-08-06|1693.07
#2018-08-07|1701.60
#2018-08-08|1709.88
#2018-08-09|1718.34
#2018-08-10|1712.19
#2018-08-13|1665.00
#2018-08-14|1671.18
#2018-08-15|1657.64
#2018-08-16|1632.08
#2018-08-17|1637.11
#2018-08-20|1659.55
#2018-08-21|1668.13
#2018-08-22|1670.72
#2018-08-23|1664.47
#2018-08-24|1664.72
#2018-08-27|1680.21
#2018-08-28|1688.80
#2018-08-29|1684.97
#2018-08-30|1666.32
#2018-08-31|1653.80
#2018-09-03|1639.79
#2018-09-04|1628.13
#2018-09-05|1607.23
#2018-09-06|1604.94
#2018-09-07|1600.86
#2018-09-10|1553.76
#2018-09-11|1537.78
#2018-09-12|1546.49
#2018-09-13|1559.09
#2018-09-14|1599.05
#2018-09-17|1566.00
#2018-09-18|1555.42
#2018-09-19|1555.06
#2018-09-20|1555.22
#2018-09-21|1558.04
#2018-09-24|1491.80
#2018-09-25|1504.41
#2018-09-26|1515.18
#2018-09-27|1484.30
#2018-09-28|1484.91
#2018-10-01|1498.75
#2018-10-02|1489.34
#2018-10-03|1481.94
#2018-10-04|1455.84
#2018-10-05|1411.38
#2018-10-08|1386.62
#2018-10-09|1398.82
#2018-10-10|1433.81
#2018-10-11|1369.68
#2018-10-12|1409.04
#2018-10-15|1399.69
#2018-10-16|1410.79
#2018-10-17|1384.12
#2018-10-18|1380.78
#2018-10-19|1351.54
#2018-10-22|1375.21
#2018-10-23|1366.51
#2018-10-24|1400.80
#2018-10-25|1387.99
#2018-10-26|1383.02
#2018-10-29|1388.27
#2018-10-30|1390.04
#2018-10-31|1434.65
#2018-11-01|1456.08
#2018-11-02|1506.76
#2018-11-05|1482.02
#2018-11-06|1487.96
#2018-11-07|1493.49
#2018-11-08|1494.63
#2018-11-09|1493.94
#2018-11-12|1478.11
#2018-11-13|1493.64
#2018-11-14|1502.66
#2018-11-15|1523.98
#2018-11-16|1541.48
#2018-11-19|1545.06
#2018-11-20|1523.18
#2018-11-21|1533.64
#2018-11-22|1531.26
#2018-11-23|1522.57
#2018-11-26|1529.16
#2018-11-27|1537.44
#2018-11-28|1550.62
#2018-11-29|1577.87
#2018-11-30|1591.15
#2018-12-03|1598.73
#2018-12-04|1592.01
#2018-12-05|1582.15
#2018-12-06|1543.74
#2018-12-07|1547.55
#2018-12-10|1510.36
#2018-12-11|1507.78
#2018-12-12|1532.19
#2018-12-13|1551.90
#2018-12-14|1534.53
#2018-12-17|1546.85
#2018-12-18|1548.83
#2018-12-19|1578.29
#2018-12-20|1579.19
#2018-12-21|1555.68
#2018-12-24|1539.39
#2018-12-25|1535.80
#2018-12-26|1548.95
#2018-12-27|1551.97
#2018-12-28|1575.09
#2018-12-31|1581.41
#2019-01-01|1592.38
#2019-01-02|1566.01
#2019-01-03|1549.55
#2019-01-04|1577.60
#2019-01-07|1586.95
#2019-01-08|1575.54
#2019-01-09|1586.78
#2019-01-10|1585.91
#2019-01-11|1590.74
#2019-01-14|1572.47
#2019-01-15|1593.47
#2019-01-16|1589.03
#2019-01-17|1593.10
#2019-01-18|1590.07
#2019-01-21|1590.61
#2019-01-22|1578.32
#2019-01-23|1573.22
#2019-01-24|1583.27
#2019-01-25|1584.64
#2019-01-28|1558.25
#2019-01-29|1553.70
#2019-01-30|1545.10
#2019-01-31|1561.77
#2019-02-01|1583.65
#2019-02-04|1580.31
#2019-02-05|1582.97
#2019-02-06|1593.54
#2019-02-07|1597.06
#2019-02-08|1582.90
#2019-02-11|1578.13
#2019-02-12|1570.93
#2019-02-13|1589.15
#2019-02-14|1582.98
#2019-02-15|1552.99
#2019-02-18|1567.90
#2019-02-19|1564.21
#2019-02-20|1591.63
#2019-02-21|1607.16
#2019-02-22|1628.03
#2019-02-25|1658.17
#2019-02-26|1633.04
#2019-02-27|1619.72
#2019-02-28|1615.39
#2019-03-01|1637.87
#2019-03-04|1638.86
#2019-03-05|1654.86
#2019-03-06|1667.12
#2019-03-07|1659.71
#2019-03-08|1636.88
#2019-03-11|1659.47
#2019-03-12|1680.72
#2019-03-13|1685.58
#2019-03-14|1681.92
#2019-03-15|1699.46
#2019-03-18|1720.44
#2019-03-19|1710.02
#2019-03-20|1713.47
#2019-03-21|1714.76
#2019-03-22|1707.31
#2019-03-25|1678.09
#2019-03-26|1686.55
#2019-03-27|1682.58
#2019-03-28|1695.48
#2019-03-29|1719.19
#2019-04-01|1725.52
#2019-04-02|1747.61
#2019-04-03|1768.92
#2019-04-04|1762.84
#2019-04-05|1774.62
#2019-04-08|1756.11
#2019-04-09|1762.36
#2019-04-10|1743.28
#2019-04-11|1741.07
#2019-04-12|1739.51
#2019-04-15|1734.67
#2019-04-16|1739.05
#2019-04-17|1742.98
#2019-04-18|1730.29
#2019-04-19|1730.56
#2019-04-22|1700.24
#2019-04-23|1690.80
#2019-04-24|1706.67
#2019-04-25|1681.63
#2019-04-26|1695.36
#2019-04-29|1693.86
#2019-04-30|1692.97
#2019-05-01|1692.98
#2019-05-02|1703.42
#2019-05-03|1707.04
#2019-05-06|1658.92
#2019-05-07|1656.46
#2019-05-08|1625.03
#2019-05-09|1604.76
#2019-05-10|1613.34
#2019-05-13|1600.67
#2019-05-14|1594.27
#2019-05-15|1598.11
#2019-05-16|1602.72
#2019-05-17|1623.71
#2019-05-20|1685.75
#2019-05-21|1686.81
#2019-05-22|1693.28
#2019-05-23|1664.69
#2019-05-24|1687.93
#2019-05-27|1705.92
#2019-05-28|1697.62
#2019-05-29|1692.47
#2019-05-30|1710.60
#2019-05-31|1716.51
#2019-06-03|1743.77
#2019-06-04|1738.53
#2019-06-05|1739.94
#2019-06-06|1712.67
#2019-06-07|1720.76
#2019-06-10|1723.64
#2019-06-11|1740.02
#2019-06-12|1722.72
#2019-06-13|1725.46
#2019-06-14|1706.16
#2019-06-17|1691.90
#2019-06-18|1695.99
#2019-06-19|1719.53
#2019-06-20|1753.98
#2019-06-21|1734.26
#2019-06-24|1740.66
#2019-06-25|1744.60
#2019-06-26|1751.41
#2019-06-27|1771.34
#2019-06-28|1767.29
#2019-07-01|1789.71
#2019-07-02|1805.51
#2019-07-03|1804.05
#2019-07-04|1811.96
#2019-07-05|1813.23
#2019-07-08|1763.71
#2019-07-09|1770.25
#2019-07-10|1758.23
#2019-07-11|1777.37
#2019-07-12|1766.91
#2019-07-15|1773.38
#2019-07-16|1776.69
#2019-07-17|1776.97
#2019-07-18|1786.90
#2019-07-19|1777.10
#2019-07-22|1724.39
#2019-07-23|1705.30
#2019-07-24|1704.23
#2019-07-25|1707.38
#2019-07-26|1712.32
#2019-07-29|1699.28
#2019-07-30|1688.99
#2019-07-31|1685.84
#2019-08-01|1660.60
#2019-08-02|1644.77
#2019-08-05|1614.30
#2019-08-06|1624.70
#2019-08-07|1619.48
#2019-08-08|1633.62
#2019-08-09|1648.81
#2019-08-12|1653.06
#2019-08-13|1585.14
#2019-08-14|1602.23
#2019-08-15|1601.57
#2019-08-16|1606.83
#2019-08-19|1620.57
#2019-08-20|1602.36
#2019-08-21|1591.66
#2019-08-22|1557.16
#2019-08-23|1573.65
#2019-08-26|1602.02
#2019-08-27|1617.65
#2019-08-28|1610.84
#2019-08-29|1590.42
#2019-08-30|1618.13
#2019-09-02|1626.09
#2019-09-03|1577.05
#2019-09-04|1598.33
#2019-09-05|1600.65
#2019-09-06|1615.94
#2019-09-09|1629.90
#2019-09-10|1632.62
#2019-09-11|1644.56
#2019-09-12|1659.35
#2019-09-13|1669.61
#2019-09-16|1642.74
#2019-09-17|1605.16
#2019-09-18|1615.27
#2019-09-19|1598.94
#2019-09-20|1657.10
#2019-09-23|1711.80
#2019-09-24|1697.15
#2019-09-25|1667.08
#2019-09-26|1677.54
#2019-09-27|1668.47
#2019-09-30|1629.73
#2019-10-01|1621.60
#2019-10-02|1617.86
#2019-10-03|1604.78
#2019-10-04|1603.13
#2019-10-07|1595.92
#2019-10-08|1597.34
#2019-10-09|1616.81
#2019-10-10|1601.74
#2019-10-11|1616.96
#2019-10-14|1623.02
#2019-10-15|1617.42
#2019-10-16|1634.76
#2019-10-17|1664.62
#2019-10-18|1668.29
#2019-10-21|1669.05
#2019-10-22|1677.60
#2019-10-23|1680.13
#2019-10-24|1675.73
#2019-10-25|1660.31
#2019-10-28|1664.66
#2019-10-29|1680.14
#2019-10-30|1670.33
#2019-10-31|1679.66
#2019-11-01|1696.01
#2019-11-04|1724.38
#2019-11-05|1735.40
#2019-11-06|1739.15
#2019-11-07|1759.71
#2019-11-08|1747.33
#2019-11-11|1737.68
#2019-11-12|1739.97
#2019-11-13|1708.90
#2019-11-14|1715.67
#2019-11-15|1713.89
#2019-11-18|1724.57
#2019-11-19|1728.18
#2019-11-20|1725.29
#2019-11-21|1718.70
#2019-11-22|1727.63
#2019-11-25|1757.16
#2019-11-26|1758.08
#2019-11-27|1773.82
#2019-11-28|1770.48
#2019-11-29|1753.89
#2019-12-02|1748.38
#2019-12-03|1751.24
#2019-12-04|1750.09
#2019-12-05|1755.03
#2019-12-06|1731.11
#2019-12-09|1745.62
#2019-12-10|1739.63
#2019-12-11|1759.81
#2019-12-12|1768.61
#2019-12-13|1799.23
#2019-12-16|1800.75
#2019-12-17|1834.71
#2019-12-18|1838.20
#2019-12-19|1824.97
#2019-12-20|1823.92
#2019-12-23|1825.52
#2019-12-24|1821.83
#2019-12-25|1821.87
#2019-12-26|1823.46
#2019-12-27|1843.26
#2019-12-30|1855.34
#2019-12-31|1842.97
#2020-01-01|1845.41
#2020-01-02|1869.82
#2020-01-03|1855.10
#2020-01-06|1804.42
#2020-01-07|1820.79
#2020-01-08|1811.32
#2020-01-09|1856.55
#2020-01-10|1863.40
#2020-01-13|1881.35
#2020-01-14|1885.94
#2020-01-15|1877.50
#2020-01-16|1872.05
#2020-01-17|1863.87
#2020-01-20|1851.89
#2020-01-21|1838.65
#2020-01-22|1831.40
#2020-01-23|1824.13
#2020-01-24|1831.76
#2020-01-27|1805.89
#2020-01-28|1817.33
#2020-01-29|1811.66
#2020-01-30|1771.48
#2020-01-31|1771.92
#2020-02-03|1719.72
#2020-02-04|1775.89
#2020-02-05|1799.53
#2020-02-06|1842.82
#2020-02-07|1822.23
#2020-02-10|1821.27
#2020-02-11|1835.11
#2020-02-12|1836.14
#2020-02-13|1824.65
#2020-02-14|1818.47
#2020-02-17|1814.08
#2020-02-18|1794.49
#2020-02-19|1822.58
#2020-02-20|1830.06
#2020-02-21|1825.83
#2020-02-24|1774.84
#2020-02-25|1778.81
#2020-02-26|1760.76
#2020-02-27|1755.81
#2020-02-28|1681.65
#2020-03-02|1674.15
#2020-03-03|1682.12
#2020-03-04|1675.64
#2020-03-05|1687.65
#2020-03-06|1626.53
#2020-03-09|1535.20
#2020-03-10|1542.43
#2020-03-11|1540.36
#2020-03-12|1422.78
#2020-03-13|1482.44
#2020-03-16|1357.15
#2020-03-17|1297.97
#2020-03-18|1209.69
#2020-03-19|1143.77
#2020-03-20|1217.90
#2020-03-23|1052.16
#2020-03-24|1073.26
#2020-03-25|1137.48
#2020-03-26|1200.06
#2020-03-27|1204.88
#2020-03-30|1123.41
#2020-03-31|1139.24
#2020-04-01|1114.39
#2020-04-02|1118.51
#2020-04-03|1085.12
#2020-04-06|1088.12
#2020-04-07|1132.16
#2020-04-08|1131.42
#2020-04-09|1188.19
#2020-04-10|1194.88
#2020-04-13|1169.72
#2020-04-14|1177.57
#2020-04-15|1163.04
#2020-04-16|1165.18
#2020-04-17|1208.37
#2020-04-20|1209.96
#2020-04-21|1154.73
#2020-04-22|1163.66
#2020-04-23|1172.15
#2020-04-24|1127.20
#2020-04-27|1148.96
#2020-04-28|1207.70
#2020-04-29|1256.75
#2020-04-30|1293.71
#2020-05-01|1293.70
#2020-05-04|1197.02
#2020-05-05|1185.12
#2020-05-06|1206.16
#2020-05-07|1197.76
#2020-05-08|1196.35
#2020-05-11|1191.63
#2020-05-12|1198.83
#2020-05-13|1219.20
#2020-05-14|1185.31
#2020-05-15|1181.30
#2020-05-18|1128.22
#2020-05-19|1146.72
#2020-05-20|1173.15
#2020-05-21|1163.20
#2020-05-22|1117.21
#2020-05-25|1119.73
#2020-05-26|1121.01
#2020-05-27|1148.84
#2020-05-28|1159.87
#2020-05-29|1175.34
#2020-06-01|1226.28
#2020-06-02|1270.57
#2020-06-03|1287.64
#2020-06-04|1262.34
#2020-06-05|1279.87
#2020-06-08|1296.18
#2020-06-09|1297.09
#2020-06-10|1314.12
#2020-06-11|1290.75
#2020-06-12|1299.62
#2020-06-15|1268.63
#2020-06-16|1291.65
#2020-06-17|1288.07
#2020-06-18|1321.42
#2020-06-19|1338.88
#2020-06-22|1355.51
#2020-06-23|1378.24
#2020-06-24|1354.85
#2020-06-25|1351.76
#2020-06-26|1344.30
#2020-06-29|1323.91
#2020-06-30|1329.89
#2020-07-01|1364.62
#2020-07-02|1409.86
#2020-07-03|1427.73
#2020-07-06|1477.54
#2020-07-07|1480.49
#2020-07-08|1490.40
#2020-07-09|1515.62
#2020-07-10|1476.59
#2020-07-13|1468.95
#2020-07-14|1431.62
#2020-07-15|1428.91
#2020-07-16|1419.16
#2020-07-17|1431.12
#2020-07-20|1460.50
#2020-07-21|1476.85
#2020-07-22|1470.29
#2020-07-23|1473.66
#2020-07-24|1438.41
#2020-07-27|1429.42
#2020-07-28|1449.44
#2020-07-29|1462.49
#2020-07-30|1429.59
#2020-07-31|1422.56
#2020-08-03|1405.35
#2020-08-04|1427.16
#2020-08-05|1428.91
#2020-08-06|1446.74
#2020-08-07|1444.41
#2020-08-10|1449.50
#2020-08-11|1458.08
#2020-08-12|1450.69
#2020-08-13|1455.31
#2020-08-14|1443.82
#2020-08-17|1465.81
#2020-08-18|1475.14
#2020-08-19|1475.34
#2020-08-20|1449.25
#2020-08-21|1458.27
#2020-08-24|1477.40
#2020-08-25|1487.92
#2020-08-26|1489.52
#2020-08-27|1510.26
#2020-08-28|1531.20
#2020-08-31|1489.90
#2020-09-01|1511.74
#2020-09-02|1503.02
#2020-09-03|1490.10
#2020-09-04|1472.81
#2020-09-07|1460.77
#2020-09-08|1453.95
#2020-09-09|1437.76
#2020-09-10|1446.39
#2020-09-11|1446.97
#2020-09-14|1436.43
#2020-09-15|1448.38
#2020-09-16|1459.30
#2020-09-17|1441.53
#2020-09-18|1443.98
#2020-09-21|1420.22
#2020-09-22|1398.16
#2020-09-23|1389.54
#2020-09-24|1346.77
#2020-09-25|1367.41
#2020-09-28|1402.90
#2020-09-29|1406.68
#2020-09-30|1415.10
#2020-10-01|1451.16
#2020-10-02|1450.69
#2020-10-05|1443.50
#2020-10-06|1496.15
#2020-10-07|1489.74
#2020-10-08|1498.41
#2020-10-09|1500.28
#2020-10-12|1508.63
#2020-10-13|1494.19
#2020-10-14|1511.12
#2020-10-15|1482.80
#2020-10-16|1497.76
#2020-10-19|1517.00
#2020-10-20|1511.67
#2020-10-21|1520.15
#2020-10-22|1527.32
#2020-10-23|1534.11
#2020-10-26|1531.80
#2020-10-27|1525.02
#2020-10-28|1496.15
#2020-10-29|1479.61
#2020-10-30|1469.38
#2020-11-02|1514.09
#2020-11-03|1551.42
#2020-11-04|1534.54
#2020-11-05|1569.04
#2020-11-06|1592.12
#2020-11-09|1615.89
#2020-11-10|1671.06
#2020-11-11|1696.21
#2020-11-12|1690.96
#2020-11-13|1680.34
#2020-11-16|1686.13
#2020-11-17|1707.63
#2020-11-18|1735.35
#2020-11-19|1712.94
#2020-11-20|1732.35
#2020-11-23|1732.71
#2020-11-24|1722.45
#2020-11-25|1706.84
#2020-11-26|1733.76
#2020-11-27|1749.26
#2020-11-30|1742.11
#2020-12-01|1773.23
#2020-12-02|1762.85
#2020-12-03|1764.57
#2020-12-04|1764.89
#2020-12-07|1776.68
#2020-12-08|1777.15
#2020-12-09|1778.19
#2020-12-10|1764.60
#2020-12-11|1773.30
#2020-12-14|1779.63
#2020-12-15|1804.48
#2020-12-16|1835.96
#2020-12-17|1862.04
#2020-12-18|1854.75
#2020-12-21|1810.30
#2020-12-22|1794.85
#2020-12-23|1801.62
#2020-12-24|1829.50
#2020-12-25|1833.09
#2020-12-28|1841.49
#2020-12-29|1861.51
#2020-12-30|1878.57
#2020-12-31|1901.28
#2021-01-01|1906.71
#2021-01-04|1913.83
#2021-01-05|1931.16
#2021-01-06|1934.05
#2021-01-07|1956.35
#2021-01-08|1964.64
#2021-01-11|1981.35
#2021-01-12|1998.48
#2021-01-13|1970.39
#2021-01-14|1968.81
#2021-01-15|1946.42
#2021-01-18|1914.74
#2021-01-19|1984.07
#2021-01-20|1990.88
#2021-01-21|1985.44
#2021-01-22|1937.55
#2021-01-25|1932.02
#2021-01-26|1916.06
#2021-01-27|1881.37
#2021-01-28|1845.09
#2021-01-29|1822.76
#2021-02-01|1915.72
#2021-02-02|1956.15
#2021-02-03|1979.32
#2021-02-04|1983.44
#2021-02-05|1986.40
#2021-02-08|1995.36
#2021-02-09|2004.61
#2021-02-10|2021.23
#2021-02-11|2025.11
#2021-02-12|2038.72
#2021-02-15|2075.89
#2021-02-16|2084.74
#2021-02-17|2075.54
#2021-02-18|2047.22
#2021-02-19|2041.96
#2021-02-22|1999.97
#2021-02-23|2006.45
#2021-02-24|2032.99
#2021-02-25|2040.52
#2021-02-26|1939.12
#2021-03-01|1962.63
#2021-03-02|1955.88
#2021-03-03|2030.65
#2021-03-04|1994.02
#2021-03-05|1966.42
#2021-03-08|1936.28
#2021-03-09|1965.03
#2021-03-10|1989.21
#2021-03-11|2002.03
#2021-03-12|1990.12
#2021-03-15|1977.27
#2021-03-16|1978.40
#2021-03-17|1970.70
#2021-03-18|1967.27
#2021-03-19|1968.27
#2021-03-22|1973.10
#2021-03-23|1968.26
#2021-03-24|1943.11
#2021-03-25|1929.88
#2021-03-26|1967.17
#2021-03-29|1987.52
#2021-03-30|1997.14
#2021-03-31|1972.15
#2021-04-01|2000.48
#2021-04-02|1999.55
#2021-04-05|1950.22
#2021-04-06|1962.85
#2021-04-07|1947.46
#2021-04-08|1950.05
#2021-04-09|1944.38
#2021-04-12|1880.74
#2021-04-13|1924.44
#2021-04-14|1929.15
#2021-04-15|1939.65
#2021-04-16|1967.61
#2021-04-19|1938.29
#2021-04-20|1928.95
#2021-04-21|1921.85
#2021-04-22|1938.64
#2021-04-23|1947.67
#2021-04-26|1968.99
#2021-04-27|1978.52
#2021-04-28|2020.94
#2021-04-29|2037.42
#2021-04-30|1994.52
#2021-05-03|1990.37
#2021-05-04|1974.86
#2021-05-05|1972.44
#2021-05-06|1994.11
#2021-05-07|2028.58
#2021-05-10|2051.59
#2021-05-11|2013.53
#2021-05-12|1978.47
#2021-05-13|1966.88
#2021-05-14|1981.24
#2021-05-17|1991.89
#2021-05-18|2039.35
#2021-05-19|2021.16
#2021-05-20|2015.51
#2021-05-21|2052.44
#2021-05-24|2063.06
#2021-05-25|2082.84
#2021-05-26|2103.76
#2021-05-27|2091.82
#2021-05-28|2107.70
#2021-05-31|2117.63
#2021-06-01|2122.59
#2021-06-02|2113.30
#2021-06-03|2129.23
#2021-06-04|2147.00
#2021-06-07|2124.85
#2021-06-08|2118.13
#2021-06-09|2100.55
#2021-06-10|2129.74
#2021-06-11|2132.13
#2021-06-14|2125.63
#2021-06-15|2116.15
#2021-06-16|2094.93
#2021-06-17|2067.35
#2021-06-18|2069.51
#2021-06-21|2067.08
#2021-06-22|2063.75
#2021-06-23|2063.86
#2021-06-24|2069.60
#2021-06-25|2089.55
#2021-06-28|2081.43
#2021-06-29|2074.66
#2021-06-30|2064.40
#2021-07-01|2048.55
#2021-07-02|2043.61
#2021-07-05|2070.23
#2021-07-06|2078.97
#2021-07-07|2086.51
#2021-07-08|2071.05
#2021-07-09|2073.52
#2021-07-12|2081.05
#2021-07-13|2106.89
#2021-07-14|2099.57
#2021-07-15|2112.70
#2021-07-16|2120.45
#2021-07-19|2082.41
#2021-07-20|2061.87
#2021-07-21|2061.07
#2021-07-22|2104.49
#2021-07-23|2105.79
#2021-07-26|2088.89
#2021-07-27|2074.86
#2021-07-28|2075.56
#2021-07-29|2103.29
#2021-07-30|2090.36
#2021-08-02|2109.51
#2021-08-03|2145.65
#2021-08-04|2179.38
#2021-08-05|2164.84
#2021-08-06|2152.62
#2021-08-09|2151.88
#2021-08-10|2156.20
#2021-08-11|2146.60
#2021-08-12|2157.06
#2021-08-13|2161.03
#2021-08-16|2181.19
#2021-08-17|2175.70
#2021-08-18|2201.09
#2021-08-19|2181.97
#2021-08-20|2182.07
#2021-08-23|2207.02
#2021-08-24|2239.65
#2021-08-25|2235.00
#2021-08-26|2239.55
#2021-08-27|2268.16
#2021-08-30|2313.50
#2021-08-31|2358.32
#2021-09-01|2340.51
#2021-09-02|2349.60
#2021-09-03|2350.98
#2021-09-06|2352.98
#2021-09-07|2368.37
#2021-09-08|2361.00
#2021-09-09|2364.50
#2021-09-10|2375.18
#2021-09-13|2387.10
#2021-09-14|2377.27
#2021-09-15|2376.25
#2021-09-16|2366.37
#2021-09-17|2357.24
#2021-09-20|2311.71
#2021-09-21|2348.54
#2021-09-22|2326.70
#2021-09-23|2380.34
#2021-09-24|2372.08
#2021-09-27|2358.25
#2021-09-28|2328.72
#2021-09-29|2300.02
#2021-09-30|2313.80
#2021-10-01|2284.71
#2021-10-04|2299.03
#2021-10-05|2297.35
#2021-10-06|2280.25
#2021-10-07|2293.30
#2021-10-08|2289.19
#2021-10-11|2293.85
#2021-10-12|2287.18
#2021-10-13|2295.13
#2021-10-14|2308.91
#2021-10-15|2317.92
#2021-10-18|2322.55
#2021-10-19|2330.95
#2021-10-20|2332.29
#2021-10-21|2350.03
#2021-10-22|2358.94
#2021-10-25|2343.06
#2021-10-26|2371.58
#2021-10-27|2355.20
#2021-10-28|2342.73
#2021-10-29|2323.76
#2021-11-01|2340.56
#2021-11-02|2343.89
#2021-11-03|2348.33
#2021-11-04|2352.85
#2021-11-05|2352.51
#2021-11-08|2404.04
#2021-11-09|2388.58
#2021-11-10|2381.35
#2021-11-11|2368.67
#2021-11-12|2403.02
#2021-11-15|2397.35
#2021-11-16|2396.69
#2021-11-17|2402.32
#2021-11-18|2384.50
#2021-11-19|2379.55
#2021-11-22|2330.37
#2021-11-23|2337.21
#2021-11-24|2332.97
#2021-11-25|2324.33
#2021-11-26|2241.63
#2021-11-29|2225.02
#2021-11-30|2222.23
#2021-12-01|2254.44
#2021-12-02|2307.40
#2021-12-03|2291.66
#2021-12-06|2276.32
#2021-12-07|2309.38
#2021-12-08|2343.06
#2021-12-09|2347.82
#2021-12-10|2329.73
#2021-12-13|2307.70
#2021-12-14|2284.35
#2021-12-15|2252.50
#2021-12-16|2254.84
#2021-12-17|2219.45
#2021-12-20|2162.68
#2021-12-21|2167.96
#2021-12-22|2182.73
#2021-12-23|2214.40
#2021-12-24|2202.53
#2021-12-27|2215.15
#2021-12-28|2239.74
#2021-12-29|2243.55
#2021-12-30|2244.69
#2021-12-31|2268.38
#2022-01-03|2308.41
#2022-01-04|2317.12
#2022-01-05|2338.56
#2022-01-06|2318.58
#2022-01-07|2311.83
#2022-01-10|2340.75
#2022-01-11|2362.52
#2022-01-12|2385.50
#2022-01-13|2407.32
#2022-01-14|2372.19
#2022-01-17|2368.82
#2022-01-18|2344.94
#2022-01-19|2330.20
#2022-01-20|2315.09
#2022-01-21|2287.92
#2022-01-24|2232.77
#2022-01-25|2219.20
#2022-01-26|2225.97
#2022-01-27|2199.91
#2022-01-28|2200.55
#2022-01-31|2228.26
#2022-02-01|2243.31
#2022-02-02|2277.54
#2022-02-03|2243.32
#2022-02-04|2243.18
#2022-02-07|2217.13
#2022-02-08|2229.74
#2022-02-09|2247.78
#2022-02-10|2264.02
#2022-02-11|2229.81
#2022-02-14|2152.60
#2022-02-15|2191.07
#2022-02-16|2203.92
#2022-02-17|2213.70
#2022-02-18|2221.85
#2022-02-21|2218.00
#2022-02-22|2202.50
#2022-02-23|2207.62
#2022-02-24|2099.87
#2022-02-25|2145.23
#2022-02-28|2138.02
#2022-03-01|2146.74
#2022-03-02|2105.63
#2022-03-03|2102.95
#2022-03-04|2046.62
#2022-03-07|1945.91
#2022-03-08|1941.94
#2022-03-09|1981.99
#2022-03-10|2029.30
#2022-03-11|2020.74
#2022-03-14|2026.33
#2022-03-15|1992.79
#2022-03-16|2047.73
#2022-03-17|2130.77
#2022-03-18|2141.75
#2022-03-21|2114.41
#2022-03-22|2128.56
#2022-03-23|2116.66
#2022-03-24|2101.87
#2022-03-25|2085.05
#2022-03-28|2075.52
#2022-03-29|2100.82
#2022-03-30|2144.35
#2022-03-31|2146.67
#2022-04-01|2182.98
#2022-04-04|2264.17
#2022-04-05|2252.49
#2022-04-06|2228.63
#2022-04-07|2185.89
#2022-04-08|2199.41
#2022-04-11|2167.25
#2022-04-12|2150.76
#2022-04-13|2139.92
#2022-04-14|2143.33
#2022-04-15|2138.44
#2022-04-18|2088.71
#2022-04-19|2040.86
#2022-04-20|2042.74
#2022-04-21|2067.65
#2022-04-22|2045.98
#2022-04-25|2008.48
#2022-04-26|2032.74
#2022-04-27|1987.18
#2022-04-28|1997.43
#2022-04-29|2007.72
#2022-05-02|2015.59
#2022-05-03|2006.14
#2022-05-04|1969.02
#2022-05-05|1961.01
#2022-05-06|1899.49
#2022-05-09|1876.60
#2022-05-10|1873.26
#2022-05-11|1859.63
#2022-05-12|1796.11
#2022-05-13|1788.93
#2022-05-16|1805.99
#2022-05-17|1834.93
#2022-05-18|1843.35
#2022-05-19|1804.46
#2022-05-20|1838.34
#2022-05-23|1839.19
#2022-05-24|1830.85
#2022-05-25|1836.35
#2022-05-26|1853.61
#2022-05-27|1885.28
#2022-05-30|1921.55
#2022-05-31|1929.44
#2022-06-01|1922.09
#2022-06-02|1913.32
#2022-06-03|1904.60
#2022-06-06|1903.87
#2022-06-07|1887.00
#2022-06-08|1900.30
#2022-06-09|1896.42
#2022-06-10|1859.00
#2022-06-13|1795.02
#2022-06-14|1793.97
#2022-06-15|1812.59
#2022-06-16|1774.20
#2022-06-17|1768.58
#2022-06-20|1784.02
#2022-06-21|1817.65
#2022-06-22|1787.09
#2022-06-23|1799.34
#2022-06-24|1821.47
#2022-06-27|1837.63
#2022-06-28|1821.66
#2022-06-29|1802.54
#2022-06-30|1782.77
#2022-07-01|1788.43
#2022-07-04|1786.55
#2022-07-05|1781.03
#2022-07-06|1792.18
#2022-07-07|1803.79
#2022-07-08|1801.93
#2022-07-11|1795.39
#2022-07-12|1773.48
#2022-07-13|1764.29
#2022-07-14|1754.61
#2022-07-15|1757.63
#2022-07-18|1776.74
#2022-07-19|1786.88
#2022-07-20|1792.67
#2022-07-21|1811.52
#2022-07-22|1835.98
#2022-07-25|1837.95
#2022-07-26|1846.13
#2022-07-27|1851.74
#2022-07-28|1907.84
#2022-07-29|1933.03
#2022-08-01|1946.98
#2022-08-02|1941.89
#2022-08-03|1929.81
#2022-08-04|1930.45
#2022-08-05|1951.60
#2022-08-08|1961.79
#2022-08-09|1964.58
#2022-08-10|1956.60
#2022-08-11|1992.67
#2022-08-12|1996.35
#2022-08-15|1994.23
#2022-08-16|2000.42
#2022-08-17|2030.33
#2022-08-18|2019.56
#2022-08-19|1992.44
#2022-08-22|1955.57
#2022-08-23|1960.46
#2022-08-24|1961.91
#2022-08-25|1962.09
#2022-08-26|1961.21
#2022-08-29|1920.08
#2022-08-30|1974.56
#2022-08-31|1974.60
#2022-09-01|1954.93
#2022-09-02|1951.89
#2022-09-05|1957.21
#2022-09-06|1957.95
#2022-09-07|1944.53
#2022-09-08|1971.64
#2022-09-09|1972.55
#2022-09-12|1983.55
#2022-09-13|2011.48
#2022-09-14|1999.80
#2022-09-15|1992.47
#2022-09-16|1946.91
#2022-09-19|1963.95
#2022-09-20|1989.95
#2022-09-21|1972.52
#2022-09-22|1937.28
#2022-09-23|1895.95
#2022-09-26|1838.54
#2022-09-27|1832.24
#2022-09-28|1794.50
#2022-09-29|1782.81
#2022-09-30|1820.06
#2022-10-03|1782.57
#2022-10-04|1834.82
#2022-10-05|1853.13
#2022-10-06|1840.55
#2022-10-07|1825.42
#2022-10-10|1807.47
#2022-10-11|1779.35
#2022-10-12|1796.53
#2022-10-13|1770.61
#2022-10-14|1797.49
#2022-10-17|1803.35
#2022-10-18|1812.12
#2022-10-19|1805.47
#2022-10-20|1808.22
#2022-10-21|1788.65
#2022-10-24|1772.18
#2022-10-25|1762.16
#2022-10-26|1769.11
#2022-10-27|1784.97
#2022-10-28|1785.82
#2022-10-31|1803.33
#2022-11-01|1831.82
#2022-11-02|1830.60
#2022-11-03|1823.03
#2022-11-04|1852.14
#2022-11-07|1877.28
#2022-11-08|1880.85
#2022-11-09|1890.62
#2022-11-10|1864.71
#2022-11-11|1952.37
#2022-11-14|1966.45
#2022-11-15|1984.96
#2022-11-16|1963.52
#2022-11-17|1943.23
#2022-11-18|1933.50
#2022-11-21|1913.26
#2022-11-22|1925.62
#2022-11-23|1934.01
#2022-11-24|1957.86
#2022-11-25|1958.40
#2022-11-28|1952.46
#2022-11-29|1960.71
#2022-11-30|1988.29
#2022-12-01|2006.13
#2022-12-02|1997.93
#2022-12-05|2009.18
#2022-12-06|1993.94
#2022-12-07|1974.09
#2022-12-08|1980.67
#2022-12-09|1983.17
#2022-12-12|1977.60
#2022-12-13|1980.24
#2022-12-14|2003.18
#2022-12-15|1980.38
#2022-12-16|1965.65
#2022-12-19|1984.90
#2022-12-20|1969.35
#2022-12-21|1950.52
#2022-12-22|1946.58
#2022-12-23|1920.97
#2022-12-26|1942.84
#2022-12-27|1953.08
#2022-12-28|1951.87
#2022-12-29|1946.03
#2022-12-30|1948.84
#2023-01-02|1954.85
#2023-01-03|1952.96
#2023-01-04|1952.60
#2023-01-05|1935.60
#2023-01-06|1918.06
#2023-01-09|1954.03
#2023-01-10|1950.31
#2023-01-11|1950.81
#2023-01-12|1953.97
#2023-01-13|1967.92
#2023-01-16|1974.38
#2023-01-17|1977.20
#2023-01-18|1996.93
#2023-01-19|1996.42
#2023-01-20|1997.65
#2023-01-23|2002.78
#2023-01-24|2004.08
#2023-01-25|1980.64
#2023-01-26|1985.73
#2023-01-27|1972.57
#2023-01-30|1984.95
#2023-01-31|1958.96
#2023-02-01|1976.76
#2023-02-02|1960.95
#2023-02-03|1997.99
#2023-02-06|1970.04
#2023-02-07|1972.52
#2023-02-08|1986.93
#2023-02-09|1994.94
#2023-02-10|1991.38
#2023-02-13|1981.71
#2023-02-14|1990.81
#2023-02-15|1979.95
#2023-02-16|1981.52
#2023-02-17|1969.09
#2023-02-20|1970.72
#2023-02-21|1965.25
#2023-02-22|1935.64
#2023-02-23|1933.74
#2023-02-24|1924.20
#2023-02-27|1918.05
#2023-02-28|1919.77
#2023-03-01|1934.37
#2023-03-02|1922.56
#2023-03-03|1946.79
#2023-03-06|1965.67
#2023-03-07|1969.99
#2023-03-08|1959.67
#2023-03-09|1943.89
#2023-03-10|1907.56
#2023-03-13|1897.74
#2023-03-14|1867.32
#2023-03-15|1864.26
#2023-03-16|1856.26
#2023-03-17|1877.58
#2023-03-20|1858.67
#2023-03-21|1878.93
#2023-03-22|1891.10
#2023-03-23|1905.33
#2023-03-24|1881.43
#2023-03-27|1875.67
#2023-03-28|1885.08
#2023-03-29|1892.14
#2023-03-30|1884.37
#2023-03-31|1896.91
#2023-04-03|1908.15
#2023-04-04|1906.63
#2023-04-05|1933.86
#2023-04-06|1946.96
#2023-04-07|1951.39
#2023-04-10|1951.36
#2023-04-11|1968.43
#2023-04-12|1977.62
#2023-04-13|1984.58
#2023-04-14|1989.17
#2023-04-17|1986.92
#2023-04-18|1981.86
#2023-04-19|1978.71
#2023-04-20|1974.46
#2023-04-21|1971.19
#2023-04-24|1984.13
#2023-04-25|1974.68
#2023-04-26|1980.86
#2023-04-27|1985.89
#2023-04-28|2000.44
#2023-05-01|2000.44
#2023-05-02|2005.30
#2023-05-03|2000.57
#2023-05-04|2042.27
#2023-05-05|2000.23
#2023-05-08|2037.23
#2023-05-09|2037.06
#2023-05-10|2039.29
#2023-05-11|2039.70
#2023-05-12|2031.04
#2023-05-15|2024.67
#2023-05-16|2019.02
#2023-05-17|2003.75
#2023-05-18|2013.37
#2023-05-19|2004.03
#2023-05-22|2002.11
#2023-05-23|2003.60
#2023-05-24|1992.05
#2023-05-25|1979.75
#2023-05-26|1990.21
#2023-05-29|2005.79
#2023-05-30|2008.76
#2023-05-31|1988.32
#2023-06-01|1995.73
#2023-06-02|2004.84
#2023-06-05|1999.65
#2023-06-06|2001.16
#2023-06-07|2011.68
#2023-06-08|2009.30
#2023-06-09|2014.63
#2023-06-12|2014.49
#2023-06-13|2020.72
#2023-06-14|2022.93
#2023-06-15|2014.57
#2023-06-16|2031.96
#2023-06-19|2042.24
#2023-06-20|2034.98
#2023-06-21|2049.52
#2023-06-22|2040.67
#2023-06-23|2027.82
#2023-06-26|2028.85
#2023-06-27|2045.97
#2023-06-28|2056.25
#2023-06-29|2055.20
#2023-06-30|2076.83
#2023-07-03|2111.98
#2023-07-04|2141.31
#2023-07-05|2115.19
#2023-07-06|2091.48
#2023-07-07|2065.13
#2023-07-10|2066.71
#2023-07-11|2070.72
#2023-07-12|2070.62
#2023-07-13|2083.56
#2023-07-14|2107.51
#2023-07-17|2115.09
#2023-07-18|2100.06
#2023-07-19|2116.28
#2023-07-20|2110.74
#2023-07-21|2106.12
#2023-07-24|2104.19
#2023-07-25|2136.34
#2023-07-26|2127.32
#2023-07-27|2136.78
#2023-07-28|2166.32
#2023-07-31|2175.98
#2023-08-01|2170.22
#2023-08-02|2141.30
#2023-08-03|2136.07
#2023-08-04|2138.48
#2023-08-07|2139.32
#2023-08-08|2138.35
#2023-08-09|2141.22
#2023-08-10|2146.99
#2023-08-11|2112.57
#2023-08-14|2080.75
#2023-08-15|2075.55
#2023-08-16|2063.45
#2023-08-17|2069.38
#2023-08-18|2056.83
#2023-08-21|2057.76
#2023-08-22|2081.21
#2023-08-23|2087.31
#2023-08-24|2112.12
#2023-08-25|2118.84
#2023-08-28|2129.36
#2023-08-29|2140.49
#2023-08-30|2137.29
#2023-08-31|2116.40
#2023-09-01|2127.32
#2023-09-04|2134.83
#2023-09-05|2124.96
#2023-09-06|2118.26
#2023-09-07|2116.25
#2023-09-08|2145.37
#2023-09-11|2161.53
#2023-09-12|2139.62
#2023-09-13|2140.92
#2023-09-14|2151.86
#2023-09-15|2148.80
#2023-09-18|2155.61
#2023-09-19|2159.75
#2023-09-20|2150.58
#2023-09-21|2133.26
#2023-09-22|2156.92
#2023-09-25|2176.39
#2023-09-26|2163.55
#2023-09-27|2180.44
#2023-09-28|2152.87
#2023-09-29|2178.20
#2023-10-02|2175.19
#2023-10-03|2164.36
#2023-10-04|2123.33
#2023-10-05|2126.86
#2023-10-06|2164.05
#2023-10-09|2149.13
#2023-10-10|2172.96
#2023-10-11|2200.47
#2023-10-12|2195.55
#2023-10-13|2188.50
#2023-10-16|2181.20
#2023-10-17|2190.87
#2023-10-18|2171.17
#2023-10-19|2158.72
#2023-10-20|2145.25
#2023-10-23|2129.09
#2023-10-24|2133.41
#2023-10-25|2120.16
#2023-10-26|2078.16
#2023-10-27|2119.91
#2023-10-30|2109.73
#2023-10-31|2112.78
#2023-11-01|2104.59
#2023-11-02|2136.66
#2023-11-03|2162.25
#2023-11-06|2200.02
#2023-11-07|2200.90
#2023-11-08|2192.33
#2023-11-09|2187.34
#2023-11-10|2188.60
#2023-11-13|2205.16
#2023-11-14|2211.50
#2023-11-15|2240.19
#2023-11-16|2248.75
#2023-11-17|2243.42
#2023-11-20|2233.74
#2023-11-21|2241.76
#2023-11-22|2237.65
#2023-11-23|2240.53
#2023-11-24|2227.99
#2023-11-27|2222.67
#2023-11-28|2245.50
#2023-11-29|2255.57
#2023-11-30|2271.00
#2023-12-01|2289.20
#2023-12-04|2322.60
#2023-12-05|2309.86
#2023-12-06|2319.80
#2023-12-07|2312.97
#2023-12-08|2308.27
#2023-12-11|2303.79
#2023-12-12|2303.25
#2023-12-13|2320.58
#2023-12-14|2369.00
#2023-12-15|2381.75
#2023-12-18|2378.66
#2023-12-19|2366.62
#2023-12-20|2316.84
#2023-12-21|2319.87
#2023-12-22|2319.05
#2023-12-25|2318.46
#2023-12-26|2319.05
#2023-12-27|2333.15
#2023-12-28|2349.47
#2023-12-29|2362.36
#2024-01-01|2368.56
#2024-01-02|2367.87
#2024-01-03|2371.44
#2024-01-04|2414.54
#2024-01-05|2405.25
#2024-01-08|2396.61
#2024-01-09|2379.08
#2024-01-10|2367.23
#2024-01-11|2392.34
#2024-01-12|2393.78
#2024-01-15|2388.83
#2024-01-16|2365.38
#2024-01-17|2314.09
#2024-01-18|2302.14
#2024-01-19|2340.23
#2024-01-22|2330.76
#2024-01-23|2290.57
#2024-01-24|2328.88
#2024-01-25|2339.72
#2024-01-26|2335.70
#2024-01-29|2379.53
#2024-01-30|2342.43
#2024-01-31|2352.47
#2024-02-01|2337.29
#2024-02-02|2355.89
#2024-02-05|2330.08
#2024-02-06|2354.03
#2024-02-07|2379.62
#2024-02-08|2365.01
#2024-02-09|2333.20
#2024-02-12|2298.19
#2024-02-13|2314.90
#2024-02-14|2328.15
#2024-02-15|2324.38
#2024-02-16|2344.34
#2024-02-19|2355.08
#2024-02-20|2367.72
#2024-02-21|2349.25
#2024-02-22|2364.18
#2024-02-23|2368.12
#2024-02-26|2357.38
#2024-02-27|2337.09
#2024-02-28|2306.98
#2024-02-29|2338.10
#2024-03-01|2355.49
#2024-03-04|2358.42
#2024-03-05|2327.39
#2024-03-06|2330.45
#2024-03-07|2349.54
#2024-03-08|2353.95
#2024-03-11|2359.79
#2024-03-12|2363.43
#2024-03-13|2311.52
#2024-03-14|2323.53
#2024-03-15|2300.25
#2024-03-18|2290.87
#2024-03-19|2271.95
#2024-03-20|2271.21
#2024-03-21|2326.94
#2024-03-22|2318.52
#2024-03-25|2316.34
#2024-03-26|2337.56
#2024-03-27|2328.32
#2024-03-28|2346.55
#2024-03-29|2350.40
#2024-04-01|2383.59
#2024-04-02|2395.09
#2024-04-03|2408.89
#2024-04-04|2403.32
#2024-04-05|2393.45
#2024-04-08|2407.99
#2024-04-09|2410.43
#2024-04-10|2418.50
#2024-04-11|2405.80
#2024-04-12|2388.25
#2024-04-15|2355.38
#2024-04-16|2327.12
#2024-04-17|2328.21
#2024-04-18|2335.70
#2024-04-19|2330.51
#2024-04-22|2366.41
#2024-04-23|2377.04
#2024-04-24|2400.20
#2024-04-25|2401.72
#2024-04-26|2386.06
#2024-04-29|2410.81
#2024-04-30|2431.13
#2024-05-01|2431.05
#2024-05-02|2459.76
#2024-05-03|2473.75
#2024-05-06|2446.12
#2024-05-07|2418.43
#2024-05-08|2399.38
#2024-05-09|2352.67
#2024-05-10|2387.48
#2024-05-13|2401.25
#2024-05-14|2394.91
#2024-05-15|2413.92
#2024-05-16|2442.20
#2024-05-17|2463.21
#2024-05-20|2462.61
#2024-05-21|2443.90
#2024-05-22|2444.83
#2024-05-23|2440.09
#2024-05-24|2438.51
#2024-05-27|2467.25
#2024-05-28|2463.40
#2024-05-29|2430.28
#2024-05-30|2382.33
#2024-05-31|2384.48
#2024-06-03|2474.79
#2024-06-04|2305.88
#2024-06-05|2369.11
#2024-06-06|2406.33
#2024-06-07|2443.81
#2024-06-10|2440.38
#2024-06-11|2433.62
#2024-06-12|2451.24
#2024-06-13|2477.59
#2024-06-14|2494.48
#2024-06-17|2499.47
#2024-06-18|2516.99
#2024-06-19|2508.57
#2024-06-20|2501.73
#2024-06-21|2493.84
#2024-06-24|2501.85
#2024-06-25|2507.22
#2024-06-26|2498.12
#2024-06-27|2477.36
#2024-06-28|2492.75
#2024-07-01|2521.56
#2024-07-02|2494.98
#2024-07-03|2537.51
#2024-07-04|2547.48
#2024-07-05|2546.76
#2024-07-08|2552.68
#2024-07-09|2544.49
#2024-07-10|2548.18
#2024-07-11|2561.75
#2024-07-12|2570.14
#2024-07-15|2568.35
#2024-07-16|2554.82
#2024-07-17|2555.99
#2024-07-18|2561.19
#2024-07-19|2508.57
#2024-07-22|2515.88
#2024-07-23|2491.67
#2024-07-24|2485.92
#2024-07-25|2480.07
#2024-07-26|2515.15
#2024-07-29|2534.28
#2024-07-30|2530.65
#2024-07-31|2558.17
#2024-08-01|2551.68
#2024-08-02|2511.77
#2024-08-05|2406.03
#2024-08-06|2382.62
#2024-08-07|2435.97
#2024-08-08|2427.54
#2024-08-09|2462.80
#2024-08-12|2462.89
#2024-08-13|2429.99
#2024-08-14|2433.75
#2024-08-15|2427.06
#2024-08-16|2485.04
#2024-08-19|2513.65
#2024-08-20|2549.98
#2024-08-21|2548.34
#2024-08-22|2554.16
#2024-08-23|2550.86
#2024-08-26|2576.89
#2024-08-27|2604.90
#2024-08-28|2600.88
#2024-08-29|2619.75
#2024-08-30|2645.55
#2024-09-02|2657.37
#2024-09-03|2663.95
#2024-09-04|2644.01
#2024-09-05|2658.02
#2024-09-06|2651.11
#2024-09-09|2625.23
#2024-09-10|2595.27
#2024-09-11|2586.08
#2024-09-12|2627.15
#2024-09-13|2652.22
#2024-09-16|2651.03
#2024-09-17|2647.15
#2024-09-18|2688.83
#2024-09-19|2691.45
#2024-09-20|2709.80
#2024-09-23|2718.27
#2024-09-24|2730.32
#2024-09-25|2748.81
#2024-09-26|2779.20
#2024-09-27|2842.34
#2024-09-30|2888.73
#2024-10-01|2878.51
#2024-10-02|2999.29
#2024-10-03|2937.05
#2024-10-04|2954.34
#2024-10-07|3010.27
#2024-10-08|2851.02
#2024-10-09|2824.70
#2024-10-10|2851.55
#2024-10-11|2841.35
#2024-10-14|2840.09
#2024-10-15|2813.87
#2024-10-16|2809.77
#2024-10-17|2770.86
#2024-10-18|2838.58
#2024-10-21|2801.73
#2024-10-22|2761.43
#2024-10-23|2776.80
#2024-10-24|2774.73
#2024-10-25|2752.29
#2024-10-28|2778.04
#2024-10-29|2804.95
#2024-10-30|2782.60
#2024-10-31|2781.90
#2024-11-01|2785.33
#2024-11-04|2799.86
#2024-11-05|2854.14
#2024-11-06|2834.93
#2024-11-07|2853.61
#2024-11-08|2821.90
#2024-11-11|2796.03
#2024-11-12|2720.08
#2024-11-13|2686.05
#2024-11-14|2666.71
#2024-11-15|2645.02
#2024-11-18|2659.40
#2024-11-19|2693.30
#2024-11-20|2686.80
#2024-11-21|2662.76
#2024-11-22|2676.97
#2024-11-25|2690.62
#2024-11-26|2687.05
#2024-11-27|2706.55
#2024-11-28|2690.11
#2024-11-29|2712.68
#2024-12-02|2734.09
#2024-12-03|2764.07
#2024-12-04|2771.78
#2024-12-05|2802.18
#2024-12-06|2825.67
#2024-12-09|2864.51
#2024-12-10|2856.83
#2024-12-11|2866.82
#2024-12-12|2870.44
#2024-12-13|2837.29
#2024-12-16|2830.45
#2024-12-17|2804.03
#2024-12-18|2782.83
#2024-12-19|2760.45
#2024-12-20|2695.04
#2024-12-23|2714.96
#2024-12-24|2709.76
#2024-12-25|2707.27
#2024-12-26|2718.38
#2024-12-27|2720.48
#2024-12-30|2729.64
#2024-12-31|2700.36
#2025-01-01|2716.24
#2025-01-02|2764.18
#2025-01-03|2755.35
#2025-01-06|2712.75
#2025-01-07|2728.99
#2025-01-08|2701.42
#2025-01-09|2658.56
#2025-01-10|2607.45
#2025-01-13|2544.51
#2025-01-14|2626.85
#2025-01-15|2630.80
#2025-01-16|2655.34
#2025-01-17|2637.52
#2025-01-20|2668.39
#2025-01-21|2654.69
#2025-01-22|2658.94
#2025-01-23|2673.93
#2025-01-24|2673.01
#2025-01-27|2619.46
#2025-01-28|2629.71
#2025-01-29|2669.08
#2025-01-30|2671.35
#2025-01-31|2695.53
#2025-02-03|2682.66
#2025-02-04|2731.91
#2025-02-05|2728.57
#2025-02-06|2734.11
#2025-02-07|2744.37
#2025-02-10|2708.63
#2025-02-11|2674.04
#2025-02-12|2698.11
#2025-02-13|2710.25
#2025-02-14|2708.01
#2025-02-17|2730.31
#2025-02-18|2725.47
#2025-02-19|2749.79
#2025-02-20|2775.41
#2025-02-21|2783.25
#2025-02-24|2751.76
#2025-02-25|2713.10
#2025-02-26|2761.12
#2025-02-27|2761.82
#2025-02-28|2682.55
#2025-03-03|2696.15
#2025-03-04|2699.62
#2025-03-05|2717.03
#2025-03-06|2737.57
#2025-03-07|2719.23
#2025-03-10|2676.80
#2025-03-11|2672.97
#2025-03-12|2692.96
#2025-03-13|2673.00
#2025-03-14|2696.95
#2025-03-17|2729.02
#2025-03-18|2772.35
#2025-03-19|2802.44
#2025-03-20|2794.47
#2025-03-21|2824.20
#2025-03-24|2859.94
#2025-03-25|2831.31
#2025-03-26|2807.85
#2025-03-27|2821.31
#2025-03-28|2811.77
#2025-03-31|2783.61
#2025-04-01|2752.60
#2025-04-02|2771.12
#2025-04-03|2775.90
#2025-04-04|2753.06
#2025-04-07|2576.61
#2025-04-08|2618.90
#2025-04-09|2570.51
#2025-04-10|2605.68
#2025-04-11|2676.46
#2025-04-14|2689.96
#2025-04-15|2784.30
#2025-04-16|2790.65
#2025-04-17|2817.05
#2025-04-18|2820.35
#2025-04-21|2874.48
#2025-04-22|2886.84
#2025-04-23|2907.49
#2025-04-24|2895.08
#2025-04-25|2845.24
#2025-04-28|2852.08
#2025-04-29|2845.63
#2025-04-30|2829.67
#2025-05-01|2829.56
#2025-05-02|2854.20
#2025-05-05|2898.36
#2025-05-06|2848.44
#2025-05-07|2885.71
#2025-05-08|2812.99
#2025-05-09|2793.89
#2025-05-12|2917.52
#2025-05-13|2909.06
#2025-05-14|2954.12
#2025-05-15|2960.19
#2025-05-16|2982.64
#2025-05-19|2999.72
#2025-05-20|2950.56
#2025-05-21|2982.96
#2025-05-22|2950.60
#2025-05-23|3004.28
#2025-05-26|3010.94
#2025-05-27|2994.99
#2025-05-28|2998.22
#2025-05-29|2994.40
#2025-05-30|2995.02
#2025-06-02|3007.44
#2025-06-03|2997.63
#2025-06-04|3009.45
#2025-06-05|3034.52
#2025-06-06|3113.12
#2025-06-09|3183.28
#2025-06-10|3171.03
#2025-06-11|3163.51
#2025-06-12|3126.38
#2025-06-13|3091.22
#2025-06-16|3119.27
#2025-06-17|3093.59
#2025-06-18|3063.21
#2025-06-19|2994.29
#2025-06-20|3036.20
#2025-06-23|3051.85
#2025-06-24|3121.64
#2025-06-25|3174.53
#2025-06-26|3207.31
#2025-06-27|3233.60
#2025-06-30|3229.81
#2025-07-01|3232.16
#2025-07-02|3197.59
#2025-07-03|3223.69
#2025-07-04|3214.67
#2025-07-07|3201.18
#2025-07-08|3214.95
#2025-07-09|3216.76
#2025-07-10|3239.94
#2025-07-11|3236.68
#2025-07-14|3233.75
#2025-07-15|3259.79
#2025-07-16|3249.68
#2025-07-17|3248.45
#2025-07-18|3251.79
#2025-07-21|3281.79
#2025-07-22|3266.84
#2025-07-23|3297.22
#2025-07-24|3289.76
#2025-07-25|3217.91
#2025-07-28|3175.73
#2025-07-29|3190.97
#2025-07-30|3160.91
#2025-07-31|3115.90
#2025-08-01|3075.25
#2025-08-04|3122.97
#2025-08-05|3127.04
#2025-08-06|3110.74
#2025-08-07|3129.85
#2025-08-08|3094.45
#2025-08-11|3124.98
#2025-08-12|3107.21
#2025-08-13|3154.24
#2025-08-14|3164.37
#2025-08-15|3192.27
#2025-08-18|3256.01
#2025-08-19|3259.86
#2025-08-20|3232.26
#2025-08-21|3215.76
#2025-08-22|3205.36
#2025-08-25|3205.14
#2025-08-26|3133.61
#2025-08-27|3112.44
#2025-08-28|3080.00
#2025-08-29|3038.71
#2025-09-01|3070.61
#2025-09-02|3060.40
#2025-09-03|3077.40
#2025-09-04|3086.13
#2025-09-05|3116.50
#2025-09-08|3134.20
#2025-09-09|3156.45
#2025-09-10|3182.05
#2025-09-11|3168.04
#2025-09-12|3208.12
#2025-09-15|3217.75
#2025-09-16|3227.68
#2025-09-17|3249.21
#2025-09-18|3236.04
#2025-09-19|3228.94
#2025-09-22|3226.07
#2025-09-23|3205.23
#2025-09-24|3197.03
#2025-09-25|3159.24
#2025-09-26|3108.02
#2025-09-29|3158.91
#2025-09-30|3168.33
#2025-10-01|3187.34
#2025-10-02|3178.07
#2025-10-03|3183.20
#2025-10-06|3218.93
#2025-10-07|3226.38
#2025-10-08|3212.89
#2025-10-09|3234.47
#2025-10-10|3234.59
#2025-10-13|3257.73
#2025-10-14|3232.80
#2025-10-15|3319.37
#2025-10-16|3330.83
#2025-10-17|3296.60
#2025-10-20|3316.34
#2025-10-21|3334.02
#2025-10-22|3329.89
#2025-10-23|3340.39
#2025-10-24|3357.64
#2025-10-27|3360.20
#2025-10-28|3338.51
#2025-10-29|3328.96
#2025-10-30|3297.16
#2025-10-31|3266.69
#2025-11-03|3291.87
#2025-11-04|3278.33
#2025-11-05|3279.31
#2025-11-06|3277.26
#2025-11-07|3301.70
#2025-11-10|3323.19
#2025-11-11|3285.04
#2025-11-12|3296.32
#2025-11-13|3294.72
#2025-11-14|3297.23
#2025-11-17|3303.15
#2025-11-18|3271.81
#2025-11-19|3266.41
#2025-11-20|3288.37
#2025-11-21|3215.27
#2025-11-24|3214.03
#2025-11-25|3215.83
#2025-11-26|3262.91
#2025-11-27|3275.55
#2025-11-28|3269.92
#2025-12-01|3257.87
#2025-12-02|3240.84
#2025-12-03|3198.29
#2025-12-04|3209.21
#2025-12-05|3247.27
#2025-12-08|3207.17
#2025-12-09|3208.91
#2025-12-10|3180.46
#2025-12-11|3185.75
#2025-12-12|3230.77
#2025-12-15|3208.13
#2025-12-16|3171.71
#2025-12-17|3189.84
#2025-12-18|3205.95
#2025-12-19|3264.44
#2025-12-22|3278.02
#2025-12-23|3302.18
#2025-12-24|3301.54
#2025-12-25|3301.03
#2025-12-26|3281.10
#2025-12-29|3257.35
#2025-12-30|3248.74
#2025-12-31|3266.48
#2026-01-01|3271.70
#2026-01-02|3303.85
#2026-01-05|3298.32
#2026-01-06|3342.13
#2026-01-07|3347.89
#2026-01-08|3296.69
#2026-01-09|3253.07
#2026-01-12|3257.92
#2026-01-13|3262.46
#2026-01-14|3270.24
#2026-01-15|3270.69
#2026-01-16|3259.88
#2026-01-19|3255.91
#2026-01-20|3188.64
#2026-01-21|3148.17
#2026-01-22|3171.10
#2026-01-23|3129.54
#2026-01-26|3140.82
#2026-01-27|3153.77
#2026-01-28|3201.91
#2026-01-29|3218.12
#2026-01-30|3181.49
#2026-02-02|3108.36
#2026-02-03|3240.83
#2026-02-04|3275.77
#2026-02-05|3262.68
#2026-02-06|3255.84
#2026-02-09|3313.99
#2026-02-10|3332.91
#2026-02-11|3334.07
#2026-02-12|3351.87
#2026-02-13|3309.06
#2026-02-16|3302.51
#2026-02-17|3304.31
#2026-02-18|3323.78
#2026-02-19|3287.61
#2026-02-20|3292.36
#2026-02-23|3326.91
#2026-02-24|3305.99
#2026-02-25|3322.90
#2026-02-26|3315.64
#2026-02-27|3268.83
#2026-03-02|3177.58
#2026-03-03|3169.81
#2026-03-04|3065.26
#2026-03-05|3125.09
#2026-03-06|3096.24
#2026-03-09|3018.69
#2026-03-10|3093.71
#2026-03-11|3045.94
#2026-03-12|3014.84
#2026-03-13|2957.37
#2026-03-16|2982.06
#2026-03-17|3011.77
#2026-03-18|3045.48
#2026-03-19|2940.27
#2026-03-20|2898.41
#2026-03-23|2786.19
#2026-03-24|2859.53
#2026-03-25|2938.57
#2026-03-26|2923.85
#2026-03-27|2846.12
#2026-03-30|2754.15
#2026-03-31|2746.47
#2026-04-01|2836.65
#2026-04-02|2858.19