Table Data - NASDAQ Emerging Markets: Asia Financials Large Mid Cap Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Financials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA30LMN |
| 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 2026-06-10 |
| Last Updated | 2026-06-10 10:54 PM CDT |
| Notes | For more information about this series, see: NQEMASIA30LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 240.83 |
| 2001-04-02 | 236.40 |
| 2001-04-03 | 233.16 |
| 2001-04-04 | 224.97 |
| 2001-04-05 | 224.83 |
| 2001-04-06 | 224.97 |
| 2001-04-09 | 219.89 |
| 2001-04-10 | 218.45 |
| 2001-04-11 | 223.14 |
| 2001-04-12 | 222.89 |
| 2001-04-13 | . |
| 2001-04-16 | 221.49 |
| 2001-04-17 | 221.74 |
| 2001-04-18 | 225.06 |
| 2001-04-19 | 230.25 |
| 2001-04-20 | 227.61 |
| 2001-04-23 | 228.12 |
| 2001-04-24 | 227.57 |
| 2001-04-25 | 227.23 |
| 2001-04-26 | 226.46 |
| 2001-04-27 | 224.26 |
| 2001-04-30 | 224.53 |
| 2001-05-01 | 224.58 |
| 2001-05-02 | 225.54 |
| 2001-05-03 | 229.06 |
| 2001-05-04 | 227.55 |
| 2001-05-07 | 229.72 |
| 2001-05-08 | 227.91 |
| 2001-05-09 | 230.46 |
| 2001-05-10 | 229.28 |
| 2001-05-11 | 231.84 |
| 2001-05-14 | 228.77 |
| 2001-05-15 | 228.43 |
| 2001-05-16 | 227.44 |
| 2001-05-17 | 230.70 |
| 2001-05-18 | 227.71 |
| 2001-05-21 | 224.21 |
| 2001-05-22 | 225.34 |
| 2001-05-23 | 229.98 |
| 2001-05-24 | 229.36 |
| 2001-05-25 | 226.54 |
| 2001-05-28 | . |
| 2001-05-29 | 222.33 |
| 2001-05-30 | 221.17 |
| 2001-05-31 | 220.93 |
| 2001-06-01 | 220.18 |
| 2001-06-04 | 220.42 |
| 2001-06-05 | 220.76 |
| 2001-06-06 | 223.49 |
| 2001-06-07 | 221.68 |
| 2001-06-08 | 224.93 |
| 2001-06-11 | 225.74 |
| 2001-06-12 | 228.02 |
| 2001-06-13 | 230.39 |
| 2001-06-14 | 227.73 |
| 2001-06-15 | 227.35 |
| 2001-06-18 | 223.14 |
| 2001-06-19 | 224.57 |
| 2001-06-20 | 223.94 |
| 2001-06-21 | 222.86 |
| 2001-06-22 | 221.31 |
| 2001-06-25 | 221.49 |
| 2001-06-26 | 221.08 |
| 2001-06-27 | 221.94 |
| 2001-06-28 | 221.43 |
| 2001-06-29 | 223.62 |
| 2001-07-02 | 221.59 |
| 2001-07-03 | 221.22 |
| 2001-07-04 | . |
| 2001-07-05 | 218.55 |
| 2001-07-06 | 219.69 |
| 2001-07-09 | 217.35 |
| 2001-07-10 | 215.20 |
| 2001-07-11 | 209.10 |
| 2001-07-12 | 208.81 |
| 2001-07-13 | 204.66 |
| 2001-07-16 | 201.09 |
| 2001-07-17 | 202.29 |
| 2001-07-18 | 199.77 |
| 2001-07-19 | 200.99 |
| 2001-07-20 | 202.11 |
| 2001-07-23 | 199.15 |
| 2001-07-24 | 196.44 |
| 2001-07-25 | 197.79 |
| 2001-07-26 | 202.42 |
| 2001-07-27 | 202.27 |
| 2001-07-30 | 202.52 |
| 2001-07-31 | 201.30 |
| 2001-08-01 | 203.17 |
| 2001-08-02 | 206.09 |
| 2001-08-03 | 209.99 |
| 2001-08-06 | 207.08 |
| 2001-08-07 | 207.28 |
| 2001-08-08 | 210.70 |
| 2001-08-09 | 207.00 |
| 2001-08-10 | 208.71 |
| 2001-08-13 | 212.80 |
| 2001-08-14 | 215.74 |
| 2001-08-15 | 217.06 |
| 2001-08-16 | 220.84 |
| 2001-08-17 | 219.00 |
| 2001-08-20 | 215.97 |
| 2001-08-21 | 214.92 |
| 2001-08-22 | 216.14 |
| 2001-08-23 | 216.28 |
| 2001-08-24 | 217.15 |
| 2001-08-27 | 222.05 |
| 2001-08-28 | 221.24 |
| 2001-08-29 | 225.66 |
| 2001-08-30 | 226.12 |
| 2001-08-31 | 226.24 |
| 2001-09-03 | . |
| 2001-09-04 | 222.58 |
| 2001-09-05 | 221.35 |
| 2001-09-06 | 222.03 |
| 2001-09-07 | 220.78 |
| 2001-09-10 | 219.48 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 193.27 |
| 2001-09-18 | 195.35 |
| 2001-09-19 | 200.30 |
| 2001-09-20 | 197.17 |
| 2001-09-21 | 190.38 |
| 2001-09-24 | 188.54 |
| 2001-09-25 | 187.60 |
| 2001-09-26 | 189.16 |
| 2001-09-27 | 188.96 |
| 2001-09-28 | 192.99 |
| 2001-10-01 | 193.05 |
| 2001-10-02 | 191.86 |
| 2001-10-03 | 193.28 |
| 2001-10-04 | 198.70 |
| 2001-10-05 | 199.38 |
| 2001-10-08 | 196.81 |
| 2001-10-09 | 200.84 |
| 2001-10-10 | 199.12 |
| 2001-10-11 | 202.59 |
| 2001-10-12 | 200.96 |
| 2001-10-15 | 200.83 |
| 2001-10-16 | 202.99 |
| 2001-10-17 | 204.06 |
| 2001-10-18 | 203.23 |
| 2001-10-19 | 204.27 |
| 2001-10-22 | 205.35 |
| 2001-10-23 | 204.89 |
| 2001-10-24 | 208.38 |
| 2001-10-25 | 209.40 |
| 2001-10-26 | 210.19 |
| 2001-10-29 | 210.06 |
| 2001-10-30 | 206.23 |
| 2001-10-31 | 206.55 |
| 2001-11-01 | 206.41 |
| 2001-11-02 | 206.84 |
| 2001-11-05 | 207.42 |
| 2001-11-06 | 207.83 |
| 2001-11-07 | 208.01 |
| 2001-11-08 | 208.70 |
| 2001-11-09 | 214.90 |
| 2001-11-12 | 214.70 |
| 2001-11-13 | 213.79 |
| 2001-11-14 | 216.67 |
| 2001-11-15 | 221.34 |
| 2001-11-16 | 225.17 |
| 2001-11-19 | 225.58 |
| 2001-11-20 | 227.82 |
| 2001-11-21 | 229.70 |
| 2001-11-22 | . |
| 2001-11-23 | 236.01 |
| 2001-11-26 | 244.72 |
| 2001-11-27 | 239.98 |
| 2001-11-28 | 232.03 |
| 2001-11-29 | 235.46 |
| 2001-11-30 | 236.97 |
| 2001-12-03 | 240.38 |
| 2001-12-04 | 242.69 |
| 2001-12-05 | 248.24 |
| 2001-12-06 | 252.87 |
| 2001-12-07 | 258.11 |
| 2001-12-10 | 257.01 |
| 2001-12-11 | 252.81 |
| 2001-12-12 | 257.84 |
| 2001-12-13 | 256.96 |
| 2001-12-14 | 257.43 |
| 2001-12-17 | 258.88 |
| 2001-12-18 | 256.39 |
| 2001-12-19 | 254.27 |
| 2001-12-20 | 255.82 |
| 2001-12-21 | 250.85 |
| 2001-12-24 | 250.22 |
| 2001-12-25 | . |
| 2001-12-26 | 252.31 |
| 2001-12-27 | 256.58 |
| 2001-12-28 | 257.74 |
| 2001-12-31 | 259.67 |
| 2002-01-01 | . |
| 2002-01-02 | 261.67 |
| 2002-01-03 | 265.71 |
| 2002-01-04 | 271.13 |
| 2002-01-07 | 276.58 |
| 2002-01-08 | 269.40 |
| 2002-01-09 | 271.73 |
| 2002-01-10 | 268.79 |
| 2002-01-11 | 266.84 |
| 2002-01-14 | 265.61 |
| 2002-01-15 | 260.41 |
| 2002-01-16 | 261.25 |
| 2002-01-17 | 261.84 |
| 2002-01-18 | 262.92 |
| 2002-01-21 | . |
| 2002-01-22 | 264.77 |
| 2002-01-23 | 266.67 |
| 2002-01-24 | 270.10 |
| 2002-01-25 | 278.10 |
| 2002-01-28 | 280.89 |
| 2002-01-29 | 277.68 |
| 2002-01-30 | 272.44 |
| 2002-01-31 | 274.62 |
| 2002-02-01 | 273.19 |
| 2002-02-04 | 272.16 |
| 2002-02-05 | 272.23 |
| 2002-02-06 | 272.45 |
| 2002-02-07 | 269.88 |
| 2002-02-08 | 272.31 |
| 2002-02-11 | 272.87 |
| 2002-02-12 | 272.77 |
| 2002-02-13 | 273.56 |
| 2002-02-14 | 283.09 |
| 2002-02-15 | 283.00 |
| 2002-02-18 | . |
| 2002-02-19 | 279.93 |
| 2002-02-20 | 275.53 |
| 2002-02-21 | 273.29 |
| 2002-02-22 | 271.37 |
| 2002-02-25 | 269.05 |
| 2002-02-26 | 268.98 |
| 2002-02-27 | 273.73 |
| 2002-02-28 | 275.85 |
| 2002-03-01 | 276.31 |
| 2002-03-04 | 280.52 |
| 2002-03-05 | 280.53 |
| 2002-03-06 | 281.16 |
| 2002-03-07 | 281.79 |
| 2002-03-08 | 280.73 |
| 2002-03-11 | 282.37 |
| 2002-03-12 | 283.78 |
| 2002-03-13 | 282.59 |
| 2002-03-14 | 283.22 |
| 2002-03-15 | 284.21 |
| 2002-03-18 | 284.05 |
| 2002-03-19 | 285.14 |
| 2002-03-20 | 286.26 |
| 2002-03-21 | 284.06 |
| 2002-03-22 | 286.19 |
| 2002-03-25 | 284.95 |
| 2002-03-26 | 282.66 |
| 2002-03-27 | 285.37 |
| 2002-03-28 | 284.78 |
| 2002-03-29 | . |
| 2002-04-01 | 280.93 |
| 2002-04-02 | 281.84 |
| 2002-04-03 | 286.12 |
| 2002-04-04 | 291.09 |
| 2002-04-05 | 292.36 |
| 2002-04-08 | 295.47 |
| 2002-04-09 | 289.43 |
| 2002-04-10 | 288.45 |
| 2002-04-11 | 291.11 |
| 2002-04-12 | 292.70 |
| 2002-04-15 | 293.91 |
| 2002-04-16 | 295.91 |
| 2002-04-17 | 304.14 |
| 2002-04-18 | 308.16 |
| 2002-04-19 | 315.22 |
| 2002-04-22 | 315.52 |
| 2002-04-23 | 312.34 |
| 2002-04-24 | 310.65 |
| 2002-04-25 | 302.66 |
| 2002-04-26 | 302.35 |
| 2002-04-29 | 298.87 |
| 2002-04-30 | 296.81 |
| 2002-05-01 | 296.88 |
| 2002-05-02 | 300.86 |
| 2002-05-03 | 305.34 |
| 2002-05-06 | 298.94 |
| 2002-05-07 | 296.61 |
| 2002-05-08 | 300.69 |
| 2002-05-09 | 300.45 |
| 2002-05-10 | 300.97 |
| 2002-05-13 | 300.46 |
| 2002-05-14 | 299.60 |
| 2002-05-15 | 304.13 |
| 2002-05-16 | 302.85 |
| 2002-05-17 | 305.34 |
| 2002-05-20 | 300.83 |
| 2002-05-21 | 296.29 |
| 2002-05-22 | 302.41 |
| 2002-05-23 | 300.47 |
| 2002-05-24 | 304.51 |
| 2002-05-27 | . |
| 2002-05-28 | 305.39 |
| 2002-05-29 | 304.56 |
| 2002-05-30 | 307.40 |
| 2002-05-31 | 302.60 |
| 2002-06-03 | 302.53 |
| 2002-06-04 | 301.99 |
| 2002-06-05 | 300.52 |
| 2002-06-06 | 302.32 |
| 2002-06-07 | 301.18 |
| 2002-06-10 | 303.07 |
| 2002-06-11 | 302.05 |
| 2002-06-12 | 303.85 |
| 2002-06-13 | 307.89 |
| 2002-06-14 | 308.17 |
| 2002-06-17 | 306.98 |
| 2002-06-18 | 304.37 |
| 2002-06-19 | 299.11 |
| 2002-06-20 | 301.70 |
| 2002-06-21 | 300.66 |
| 2002-06-24 | 301.05 |
| 2002-06-25 | 296.72 |
| 2002-06-26 | 287.56 |
| 2002-06-27 | 288.12 |
| 2002-06-28 | 293.85 |
| 2002-07-01 | 289.03 |
| 2002-07-02 | 292.79 |
| 2002-07-03 | 294.10 |
| 2002-07-04 | . |
| 2002-07-05 | 297.81 |
| 2002-07-08 | 298.08 |
| 2002-07-09 | 302.10 |
| 2002-07-10 | 302.11 |
| 2002-07-11 | 296.25 |
| 2002-07-12 | 301.23 |
| 2002-07-15 | 299.16 |
| 2002-07-16 | 297.22 |
| 2002-07-17 | 297.18 |
| 2002-07-18 | 297.24 |
| 2002-07-19 | 294.59 |
| 2002-07-22 | 286.93 |
| 2002-07-23 | 290.56 |
| 2002-07-24 | 282.82 |
| 2002-07-25 | 283.68 |
| 2002-07-26 | 276.97 |
| 2002-07-29 | 276.81 |
| 2002-07-30 | 285.01 |
| 2002-07-31 | 283.65 |
| 2002-08-01 | 284.69 |
| 2002-08-02 | 282.67 |
| 2002-08-05 | 272.08 |
| 2002-08-06 | 272.78 |
| 2002-08-07 | 274.47 |
| 2002-08-08 | 273.23 |
| 2002-08-09 | 279.96 |
| 2002-08-12 | 283.33 |
| 2002-08-13 | 282.92 |
| 2002-08-14 | 283.07 |
| 2002-08-15 | 283.20 |
| 2002-08-16 | 282.27 |
| 2002-08-19 | 279.12 |
| 2002-08-20 | 281.00 |
| 2002-08-21 | 282.09 |
| 2002-08-22 | 282.99 |
| 2002-08-23 | 281.47 |
| 2002-08-26 | 280.05 |
| 2002-08-27 | 278.61 |
| 2002-08-28 | 277.39 |
| 2002-08-29 | 276.31 |
| 2002-08-30 | 277.56 |
| 2002-09-02 | . |
| 2002-09-03 | 273.23 |
| 2002-09-04 | 268.54 |
| 2002-09-05 | 267.46 |
| 2002-09-06 | 263.57 |
| 2002-09-09 | 261.19 |
| 2002-09-10 | 265.08 |
| 2002-09-11 | 266.75 |
| 2002-09-12 | 269.07 |
| 2002-09-13 | 263.27 |
| 2002-09-16 | 254.82 |
| 2002-09-17 | 260.55 |
| 2002-09-18 | 254.92 |
| 2002-09-19 | 255.13 |
| 2002-09-20 | 253.53 |
| 2002-09-23 | 247.83 |
| 2002-09-24 | 244.89 |
| 2002-09-25 | 240.34 |
| 2002-09-26 | 240.88 |
| 2002-09-27 | 241.02 |
| 2002-09-30 | 236.44 |
| 2002-10-01 | 238.06 |
| 2002-10-02 | 238.35 |
| 2002-10-03 | 237.46 |
| 2002-10-04 | 236.18 |
| 2002-10-07 | 229.77 |
| 2002-10-08 | 229.66 |
| 2002-10-09 | 227.35 |
| 2002-10-10 | 221.19 |
| 2002-10-11 | 220.93 |
| 2002-10-14 | 225.26 |
| 2002-10-15 | 228.92 |
| 2002-10-16 | 233.76 |
| 2002-10-17 | 238.04 |
| 2002-10-18 | 243.84 |
| 2002-10-21 | 240.09 |
| 2002-10-22 | 236.96 |
| 2002-10-23 | 242.95 |
| 2002-10-24 | 242.26 |
| 2002-10-25 | 240.96 |
| 2002-10-28 | 245.64 |
| 2002-10-29 | 245.00 |
| 2002-10-30 | 241.04 |
| 2002-10-31 | 241.35 |
| 2002-11-01 | 237.11 |
| 2002-11-04 | 242.29 |
| 2002-11-05 | 240.95 |
| 2002-11-06 | 245.35 |
| 2002-11-07 | 246.97 |
| 2002-11-08 | 247.84 |
| 2002-11-11 | 242.53 |
| 2002-11-12 | 240.36 |
| 2002-11-13 | 239.41 |
| 2002-11-14 | 239.34 |
| 2002-11-15 | 245.90 |
| 2002-11-18 | 244.35 |
| 2002-11-19 | 240.82 |
| 2002-11-20 | 241.27 |
| 2002-11-21 | 241.45 |
| 2002-11-22 | 244.41 |
| 2002-11-25 | 244.08 |
| 2002-11-26 | 243.08 |
| 2002-11-27 | 242.07 |
| 2002-11-28 | . |
| 2002-11-29 | 245.07 |
| 2002-12-02 | 242.82 |
| 2002-12-03 | 244.35 |
| 2002-12-04 | 241.40 |
| 2002-12-05 | 242.42 |
| 2002-12-06 | 241.94 |
| 2002-12-09 | 245.19 |
| 2002-12-10 | 243.68 |
| 2002-12-11 | 244.31 |
| 2002-12-12 | 249.01 |
| 2002-12-13 | 247.71 |
| 2002-12-16 | 246.54 |
| 2002-12-17 | 247.72 |
| 2002-12-18 | 248.40 |
| 2002-12-19 | 249.63 |
| 2002-12-20 | 252.25 |
| 2002-12-23 | 250.79 |
| 2002-12-24 | 248.47 |
| 2002-12-25 | . |
| 2002-12-26 | 248.47 |
| 2002-12-27 | 249.19 |
| 2002-12-30 | 244.96 |
| 2002-12-31 | 244.21 |
| 2003-01-01 | . |
| 2003-01-02 | 246.94 |
| 2003-01-03 | 250.75 |
| 2003-01-06 | 253.07 |
| 2003-01-07 | 249.82 |
| 2003-01-08 | 250.58 |
| 2003-01-09 | 247.39 |
| 2003-01-10 | 249.05 |
| 2003-01-13 | 254.39 |
| 2003-01-14 | 259.25 |
| 2003-01-15 | 258.38 |
| 2003-01-16 | 259.66 |
| 2003-01-17 | 257.92 |
| 2003-01-20 | . |
| 2003-01-21 | 259.97 |
| 2003-01-22 | 262.33 |
| 2003-01-23 | 267.19 |
| 2003-01-24 | 266.15 |
| 2003-01-27 | 261.26 |
| 2003-01-28 | 264.69 |
| 2003-01-29 | 262.92 |
| 2003-01-30 | 263.63 |
| 2003-01-31 | 264.08 |
| 2003-02-03 | 264.23 |
| 2003-02-04 | 264.76 |
| 2003-02-05 | 264.44 |
| 2003-02-06 | 260.63 |
| 2003-02-07 | 254.83 |
| 2003-02-10 | 250.76 |
| 2003-02-11 | 249.82 |
| 2003-02-12 | 252.30 |
| 2003-02-13 | 247.06 |
| 2003-02-14 | 246.26 |
| 2003-02-17 | . |
| 2003-02-18 | 252.11 |
| 2003-02-19 | 250.53 |
| 2003-02-20 | 248.94 |
| 2003-02-21 | 247.93 |
| 2003-02-24 | 251.27 |
| 2003-02-25 | 245.94 |
| 2003-02-26 | 244.52 |
| 2003-02-27 | 243.43 |
| 2003-02-28 | 241.30 |
| 2003-03-03 | 244.96 |
| 2003-03-04 | 242.78 |
| 2003-03-05 | 239.87 |
| 2003-03-06 | 238.62 |
| 2003-03-07 | 235.24 |
| 2003-03-10 | 232.90 |
| 2003-03-11 | 228.03 |
| 2003-03-12 | 223.97 |
| 2003-03-13 | 222.31 |
| 2003-03-14 | 226.51 |
| 2003-03-17 | 218.65 |
| 2003-03-18 | 224.90 |
| 2003-03-19 | 225.38 |
| 2003-03-20 | 233.40 |
| 2003-03-21 | 233.97 |
| 2003-03-24 | 231.47 |
| 2003-03-25 | 228.12 |
| 2003-03-26 | 228.22 |
| 2003-03-27 | 227.76 |
| 2003-03-28 | 226.56 |
| 2003-03-31 | 221.06 |
| 2003-04-01 | 221.69 |
| 2003-04-02 | 221.05 |
| 2003-04-03 | 221.51 |
| 2003-04-04 | 229.58 |
| 2003-04-07 | 233.83 |
| 2003-04-08 | 233.18 |
| 2003-04-09 | 230.53 |
| 2003-04-10 | 232.65 |
| 2003-04-11 | 235.21 |
| 2003-04-14 | 234.99 |
| 2003-04-15 | 238.15 |
| 2003-04-16 | 242.05 |
| 2003-04-17 | 239.84 |
| 2003-04-18 | . |
| 2003-04-21 | 241.93 |
| 2003-04-22 | 236.39 |
| 2003-04-23 | 234.29 |
| 2003-04-24 | 228.32 |
| 2003-04-25 | 222.59 |
| 2003-04-28 | 221.87 |
| 2003-04-29 | 227.81 |
| 2003-04-30 | 227.13 |
| 2003-05-01 | 227.17 |
| 2003-05-02 | 228.31 |
| 2003-05-05 | 228.99 |
| 2003-05-06 | 229.80 |
| 2003-05-07 | 232.67 |
| 2003-05-08 | 231.16 |
| 2003-05-09 | 232.41 |
| 2003-05-12 | 234.08 |
| 2003-05-13 | 234.01 |
| 2003-05-14 | 233.21 |
| 2003-05-15 | 234.01 |
| 2003-05-16 | 231.74 |
| 2003-05-19 | 230.23 |
| 2003-05-20 | 229.54 |
| 2003-05-21 | 229.71 |
| 2003-05-22 | 229.02 |
| 2003-05-23 | 232.93 |
| 2003-05-26 | . |
| 2003-05-27 | 235.15 |
| 2003-05-28 | 240.27 |
| 2003-05-29 | 244.32 |
| 2003-05-30 | 244.47 |
| 2003-06-02 | 249.90 |
| 2003-06-03 | 249.64 |
| 2003-06-04 | 250.60 |
| 2003-06-05 | 252.13 |
| 2003-06-06 | 251.62 |
| 2003-06-09 | 253.29 |
| 2003-06-10 | 252.90 |
| 2003-06-11 | 253.61 |
| 2003-06-12 | 255.92 |
| 2003-06-13 | 257.60 |
| 2003-06-16 | 257.51 |
| 2003-06-17 | 264.04 |
| 2003-06-18 | 262.42 |
| 2003-06-19 | 262.45 |
| 2003-06-20 | 263.97 |
| 2003-06-23 | 260.43 |
| 2003-06-24 | 255.96 |
| 2003-06-25 | 257.95 |
| 2003-06-26 | 256.86 |
| 2003-06-27 | 256.71 |
| 2003-06-30 | 255.40 |
| 2003-07-01 | 258.47 |
| 2003-07-02 | 262.46 |
| 2003-07-03 | 269.26 |
| 2003-07-04 | . |
| 2003-07-07 | 277.40 |
| 2003-07-08 | 278.11 |
| 2003-07-09 | 279.09 |
| 2003-07-10 | 276.78 |
| 2003-07-11 | 272.64 |
| 2003-07-14 | 279.13 |
| 2003-07-15 | 277.66 |
| 2003-07-16 | 277.43 |
| 2003-07-17 | 273.37 |
| 2003-07-18 | 270.69 |
| 2003-07-21 | 268.02 |
| 2003-07-22 | 267.44 |
| 2003-07-23 | 266.66 |
| 2003-07-24 | 270.41 |
| 2003-07-25 | 271.73 |
| 2003-07-28 | 272.12 |
| 2003-07-29 | 269.57 |
| 2003-07-30 | 267.45 |
| 2003-07-31 | 266.01 |
| 2003-08-01 | 267.76 |
| 2003-08-04 | 265.94 |
| 2003-08-05 | 263.37 |
| 2003-08-06 | 260.70 |
| 2003-08-07 | 263.70 |
| 2003-08-08 | 263.70 |
| 2003-08-11 | 264.20 |
| 2003-08-12 | 264.51 |
| 2003-08-13 | 269.57 |
| 2003-08-14 | 271.57 |
| 2003-08-15 | 271.61 |
| 2003-08-18 | 276.26 |
| 2003-08-19 | 278.13 |
| 2003-08-20 | 279.22 |
| 2003-08-21 | 285.71 |
| 2003-08-22 | 290.36 |
| 2003-08-25 | 291.53 |
| 2003-08-26 | 289.40 |
| 2003-08-27 | 290.96 |
| 2003-08-28 | 289.73 |
| 2003-08-29 | 293.02 |
| 2003-09-01 | . |
| 2003-09-02 | 298.74 |
| 2003-09-03 | 299.87 |
| 2003-09-04 | 299.83 |
| 2003-09-05 | 298.00 |
| 2003-09-08 | 298.34 |
| 2003-09-09 | 296.31 |
| 2003-09-10 | 293.76 |
| 2003-09-11 | 294.32 |
| 2003-09-12 | 294.23 |
| 2003-09-15 | 294.21 |
| 2003-09-16 | 296.97 |
| 2003-09-17 | 296.59 |
| 2003-09-18 | 293.62 |
| 2003-09-19 | 295.41 |
| 2003-09-22 | 295.48 |
| 2003-09-23 | 297.86 |
| 2003-09-24 | 302.75 |
| 2003-09-25 | 302.50 |
| 2003-09-26 | 299.60 |
| 2003-09-29 | 297.42 |
| 2003-09-30 | 295.70 |
| 2003-10-01 | 294.47 |
| 2003-10-02 | 299.48 |
| 2003-10-03 | 301.52 |
| 2003-10-06 | 306.48 |
| 2003-10-07 | 309.12 |
| 2003-10-08 | 311.17 |
| 2003-10-09 | 318.78 |
| 2003-10-10 | 325.10 |
| 2003-10-13 | 328.81 |
| 2003-10-14 | 324.24 |
| 2003-10-15 | 321.87 |
| 2003-10-16 | 326.60 |
| 2003-10-17 | 326.63 |
| 2003-10-20 | 329.84 |
| 2003-10-21 | 330.19 |
| 2003-10-22 | 327.76 |
| 2003-10-23 | 321.60 |
| 2003-10-24 | 320.81 |
| 2003-10-27 | 322.05 |
| 2003-10-28 | 329.14 |
| 2003-10-29 | 331.61 |
| 2003-10-30 | 332.09 |
| 2003-10-31 | 333.22 |
| 2003-11-03 | 335.69 |
| 2003-11-04 | 337.06 |
| 2003-11-05 | 338.28 |
| 2003-11-06 | 329.02 |
| 2003-11-07 | 330.91 |
| 2003-11-10 | 329.57 |
| 2003-11-11 | 326.07 |
| 2003-11-12 | 325.64 |
| 2003-11-13 | 330.88 |
| 2003-11-14 | 331.43 |
| 2003-11-17 | 325.15 |
| 2003-11-18 | 326.18 |
| 2003-11-19 | 317.58 |
| 2003-11-20 | 315.76 |
| 2003-11-21 | 315.74 |
| 2003-11-24 | 313.42 |
| 2003-11-25 | 317.99 |
| 2003-11-26 | 321.31 |
| 2003-11-27 | . |
| 2003-11-28 | 322.15 |
| 2003-12-01 | 327.40 |
| 2003-12-02 | 327.86 |
| 2003-12-03 | 328.34 |
| 2003-12-04 | 328.60 |
| 2003-12-05 | 325.07 |
| 2003-12-08 | 323.80 |
| 2003-12-09 | 327.16 |
| 2003-12-10 | 328.17 |
| 2003-12-11 | 331.64 |
| 2003-12-12 | 334.59 |
| 2003-12-15 | 339.12 |
| 2003-12-16 | 332.32 |
| 2003-12-17 | 328.82 |
| 2003-12-18 | 331.19 |
| 2003-12-19 | 333.26 |
| 2003-12-22 | 337.14 |
| 2003-12-23 | 336.19 |
| 2003-12-24 | 338.55 |
| 2003-12-25 | . |
| 2003-12-26 | 339.88 |
| 2003-12-29 | 342.39 |
| 2003-12-30 | 344.84 |
| 2003-12-31 | 346.57 |
| 2004-01-01 | . |
| 2004-01-02 | 353.32 |
| 2004-01-05 | 357.28 |
| 2004-01-06 | 357.23 |
| 2004-01-07 | 357.54 |
| 2004-01-08 | 359.56 |
| 2004-01-09 | 363.86 |
| 2004-01-12 | 367.83 |
| 2004-01-13 | 366.22 |
| 2004-01-14 | 368.94 |
| 2004-01-15 | 366.56 |
| 2004-01-16 | 367.07 |
| 2004-01-19 | . |
| 2004-01-20 | 368.93 |
| 2004-01-21 | 368.20 |
| 2004-01-22 | 367.59 |
| 2004-01-23 | 368.61 |
| 2004-01-26 | 367.01 |
| 2004-01-27 | 370.68 |
| 2004-01-28 | 368.29 |
| 2004-01-29 | 362.11 |
| 2004-01-30 | 363.88 |
| 2004-02-02 | 359.87 |
| 2004-02-03 | 359.81 |
| 2004-02-04 | 358.53 |
| 2004-02-05 | 361.27 |
| 2004-02-06 | 362.83 |
| 2004-02-09 | 373.09 |
| 2004-02-10 | 376.42 |
| 2004-02-11 | 377.82 |
| 2004-02-12 | 379.65 |
| 2004-02-13 | 389.10 |
| 2004-02-16 | . |
| 2004-02-17 | 392.25 |
| 2004-02-18 | 390.27 |
| 2004-02-19 | 391.52 |
| 2004-02-20 | 389.45 |
| 2004-02-23 | 386.02 |
| 2004-02-24 | 386.68 |
| 2004-02-25 | 387.51 |
| 2004-02-26 | 388.56 |
| 2004-02-27 | 391.28 |
| 2004-03-01 | 398.43 |
| 2004-03-02 | 399.70 |
| 2004-03-03 | 396.26 |
| 2004-03-04 | 401.02 |
| 2004-03-05 | 397.14 |
| 2004-03-08 | 396.11 |
| 2004-03-09 | 397.86 |
| 2004-03-10 | 388.96 |
| 2004-03-11 | 387.35 |
| 2004-03-12 | 381.79 |
| 2004-03-15 | 374.18 |
| 2004-03-16 | 373.07 |
| 2004-03-17 | 377.42 |
| 2004-03-18 | 385.93 |
| 2004-03-19 | 385.32 |
| 2004-03-22 | 372.48 |
| 2004-03-23 | 372.25 |
| 2004-03-24 | 374.25 |
| 2004-03-25 | 370.44 |
| 2004-03-26 | 371.47 |
| 2004-03-29 | 379.85 |
| 2004-03-30 | 381.38 |
| 2004-03-31 | 386.25 |
| 2004-04-01 | 385.26 |
| 2004-04-02 | 389.40 |
| 2004-04-05 | 391.01 |
| 2004-04-06 | 392.62 |
| 2004-04-07 | 393.43 |
| 2004-04-08 | 394.94 |
| 2004-04-09 | . |
| 2004-04-12 | 397.06 |
| 2004-04-13 | 397.43 |
| 2004-04-14 | 392.67 |
| 2004-04-15 | 388.80 |
| 2004-04-16 | 388.53 |
| 2004-04-19 | 388.07 |
| 2004-04-20 | 393.06 |
| 2004-04-21 | 395.19 |
| 2004-04-22 | 392.14 |
| 2004-04-23 | 396.27 |
| 2004-04-26 | 392.33 |
| 2004-04-27 | 391.43 |
| 2004-04-28 | 388.23 |
| 2004-04-29 | 375.27 |
| 2004-04-30 | 366.60 |
| 2004-05-03 | 366.85 |
| 2004-05-04 | 371.43 |
| 2004-05-05 | 365.23 |
| 2004-05-06 | 363.81 |
| 2004-05-07 | 363.00 |
| 2004-05-10 | 343.79 |
| 2004-05-11 | 345.54 |
| 2004-05-12 | 351.54 |
| 2004-05-13 | 344.26 |
| 2004-05-14 | 333.12 |
| 2004-05-17 | 314.21 |
| 2004-05-18 | 321.69 |
| 2004-05-19 | 339.82 |
| 2004-05-20 | 333.83 |
| 2004-05-21 | 341.31 |
| 2004-05-24 | 342.12 |
| 2004-05-25 | 339.60 |
| 2004-05-26 | 343.34 |
| 2004-05-27 | 348.42 |
| 2004-05-28 | 352.83 |
| 2004-05-31 | . |
| 2004-06-01 | 346.83 |
| 2004-06-02 | 343.12 |
| 2004-06-03 | 334.61 |
| 2004-06-04 | 336.97 |
| 2004-06-07 | 350.10 |
| 2004-06-08 | 350.87 |
| 2004-06-09 | 349.69 |
| 2004-06-10 | 345.23 |
| 2004-06-11 | . |
| 2004-06-14 | 331.62 |
| 2004-06-15 | 335.06 |
| 2004-06-16 | 333.42 |
| 2004-06-17 | 335.45 |
| 2004-06-18 | 329.47 |
| 2004-06-21 | 331.35 |
| 2004-06-22 | 329.97 |
| 2004-06-23 | 333.46 |
| 2004-06-24 | 338.86 |
| 2004-06-25 | 342.68 |
| 2004-06-28 | 340.42 |
| 2004-06-29 | 340.45 |
| 2004-06-30 | 342.11 |
| 2004-07-01 | 344.17 |
| 2004-07-02 | 341.09 |
| 2004-07-05 | . |
| 2004-07-06 | 345.05 |
| 2004-07-07 | 346.34 |
| 2004-07-08 | 342.96 |
| 2004-07-09 | 344.95 |
| 2004-07-12 | 343.25 |
| 2004-07-13 | 342.57 |
| 2004-07-14 | 337.49 |
| 2004-07-15 | 333.66 |
| 2004-07-16 | 334.06 |
| 2004-07-19 | 336.04 |
| 2004-07-20 | 330.10 |
| 2004-07-21 | 333.38 |
| 2004-07-22 | 331.35 |
| 2004-07-23 | 328.28 |
| 2004-07-26 | 326.26 |
| 2004-07-27 | 328.26 |
| 2004-07-28 | 329.39 |
| 2004-07-29 | 326.42 |
| 2004-07-30 | 329.68 |
| 2004-08-02 | 328.19 |
| 2004-08-03 | 327.64 |
| 2004-08-04 | 325.02 |
| 2004-08-05 | 329.18 |
| 2004-08-06 | 325.96 |
| 2004-08-09 | 327.39 |
| 2004-08-10 | 330.17 |
| 2004-08-11 | 329.74 |
| 2004-08-12 | 331.22 |
| 2004-08-13 | 332.11 |
| 2004-08-16 | 330.08 |
| 2004-08-17 | 330.34 |
| 2004-08-18 | 332.80 |
| 2004-08-19 | 339.51 |
| 2004-08-20 | 339.51 |
| 2004-08-23 | 338.30 |
| 2004-08-24 | 337.31 |
| 2004-08-25 | 340.33 |
| 2004-08-26 | 347.84 |
| 2004-08-27 | 346.84 |
| 2004-08-30 | 347.23 |
| 2004-08-31 | 345.66 |
| 2004-09-01 | 353.04 |
| 2004-09-02 | 356.75 |
| 2004-09-03 | 356.14 |
| 2004-09-06 | . |
| 2004-09-07 | 359.08 |
| 2004-09-08 | 360.51 |
| 2004-09-09 | 361.03 |
| 2004-09-10 | 361.27 |
| 2004-09-13 | 364.27 |
| 2004-09-14 | 365.37 |
| 2004-09-15 | 363.48 |
| 2004-09-16 | 365.01 |
| 2004-09-17 | 362.96 |
| 2004-09-20 | 364.26 |
| 2004-09-21 | 369.27 |
| 2004-09-22 | 366.22 |
| 2004-09-23 | 363.45 |
| 2004-09-24 | 361.46 |
| 2004-09-27 | 360.33 |
| 2004-09-28 | 358.97 |
| 2004-09-29 | 359.32 |
| 2004-09-30 | 361.42 |
| 2004-10-01 | 367.81 |
| 2004-10-04 | 379.05 |
| 2004-10-05 | 379.46 |
| 2004-10-06 | 377.76 |
| 2004-10-07 | 380.01 |
| 2004-10-08 | 382.72 |
| 2004-10-11 | 381.26 |
| 2004-10-12 | 373.45 |
| 2004-10-13 | 373.31 |
| 2004-10-14 | 367.14 |
| 2004-10-15 | 367.82 |
| 2004-10-18 | 368.37 |
| 2004-10-19 | 370.90 |
| 2004-10-20 | 368.72 |
| 2004-10-21 | 368.26 |
| 2004-10-22 | 370.67 |
| 2004-10-25 | 367.25 |
| 2004-10-26 | 365.95 |
| 2004-10-27 | 367.21 |
| 2004-10-28 | 370.57 |
| 2004-10-29 | 375.43 |
| 2004-11-01 | 377.15 |
| 2004-11-02 | 382.46 |
| 2004-11-03 | 386.39 |
| 2004-11-04 | 385.88 |
| 2004-11-05 | 390.74 |
| 2004-11-08 | 390.35 |
| 2004-11-09 | 391.14 |
| 2004-11-10 | 394.09 |
| 2004-11-11 | 392.90 |
| 2004-11-12 | 398.95 |
| 2004-11-15 | 401.20 |
| 2004-11-16 | 400.68 |
| 2004-11-17 | 407.65 |
| 2004-11-18 | 407.43 |
| 2004-11-19 | 405.64 |
| 2004-11-22 | 399.11 |
| 2004-11-23 | 403.58 |
| 2004-11-24 | 407.62 |
| 2004-11-25 | . |
| 2004-11-26 | 402.65 |
| 2004-11-29 | 406.36 |
| 2004-11-30 | 411.65 |
| 2004-12-01 | 409.49 |
| 2004-12-02 | 417.38 |
| 2004-12-03 | 415.63 |
| 2004-12-06 | 418.56 |
| 2004-12-07 | 416.93 |
| 2004-12-08 | 412.92 |
| 2004-12-09 | 412.40 |
| 2004-12-10 | 404.44 |
| 2004-12-13 | 403.75 |
| 2004-12-14 | 405.85 |
| 2004-12-15 | 409.57 |
| 2004-12-16 | 411.53 |
| 2004-12-17 | 411.34 |
| 2004-12-20 | 412.55 |
| 2004-12-21 | 413.47 |
| 2004-12-22 | 413.98 |
| 2004-12-23 | 415.97 |
| 2004-12-24 | . |
| 2004-12-27 | 416.09 |
| 2004-12-28 | 417.65 |
| 2004-12-29 | 422.18 |
| 2004-12-30 | 422.52 |
| 2004-12-31 | 427.55 |
| 2005-01-03 | 428.57 |
| 2005-01-04 | 428.85 |
| 2005-01-05 | 422.42 |
| 2005-01-06 | 419.40 |
| 2005-01-07 | 418.95 |
| 2005-01-10 | 417.37 |
| 2005-01-11 | 421.55 |
| 2005-01-12 | 420.02 |
| 2005-01-13 | 422.87 |
| 2005-01-14 | 424.77 |
| 2005-01-17 | . |
| 2005-01-18 | 429.54 |
| 2005-01-19 | 431.31 |
| 2005-01-20 | 426.54 |
| 2005-01-21 | 425.15 |
| 2005-01-24 | 422.28 |
| 2005-01-25 | 424.03 |
| 2005-01-26 | 426.19 |
| 2005-01-27 | 427.45 |
#2005-01-28| 429.56
#2005-01-31| 432.63
#2005-02-01| 430.74
#2005-02-02| 432.83
#2005-02-03| 437.50
#2005-02-04| 437.89
#2005-02-07| 439.88
#2005-02-08| 439.60
#2005-02-09| 439.74
#2005-02-10| 438.70
#2005-02-11| 440.89
#2005-02-14| 445.56
#2005-02-15| 445.88
#2005-02-16| 442.78
#2005-02-17| 439.89
#2005-02-18| 442.62
#2005-02-21| .
#2005-02-22| 444.67
#2005-02-23| 442.16
#2005-02-24| 444.86
#2005-02-25| 447.13
#2005-02-28| 453.74
#2005-03-01| 454.69
#2005-03-02| 451.59
#2005-03-03| 452.67
#2005-03-04| 453.52
#2005-03-07| 457.50
#2005-03-08| 455.52
#2005-03-09| 457.76
#2005-03-10| 454.70
#2005-03-11| 457.04
#2005-03-14| 454.40
#2005-03-15| 448.34
#2005-03-16| 451.72
#2005-03-17| 448.46
#2005-03-18| 446.56
#2005-03-21| 445.66
#2005-03-22| 439.84
#2005-03-23| 434.50
#2005-03-24| 430.28
#2005-03-25| .
#2005-03-28| 432.68
#2005-03-29| 425.28
#2005-03-30| 424.53
#2005-03-31| 429.27
#2005-04-01| 434.00
#2005-04-04| 430.40
#2005-04-05| 429.52
#2005-04-06| 429.49
#2005-04-07| 429.12
#2005-04-08| 428.88
#2005-04-11| 427.27
#2005-04-12| 426.40
#2005-04-13| 428.39
#2005-04-14| 422.56
#2005-04-15| 417.07
#2005-04-18| 407.84
#2005-04-19| 412.17
#2005-04-20| 415.64
#2005-04-21| 417.05
#2005-04-22| 420.45
#2005-04-25| 419.94
#2005-04-26| 419.27
#2005-04-27| 414.31
#2005-04-28| 412.83
#2005-04-29| 411.70
#2005-05-02| 412.16
#2005-05-03| 413.44
#2005-05-04| 417.45
#2005-05-05| 421.48
#2005-05-06| 422.28
#2005-05-09| 421.83
#2005-05-10| 422.08
#2005-05-11| 418.76
#2005-05-12| 417.88
#2005-05-13| 419.70
#2005-05-16| 418.70
#2005-05-17| 417.84
#2005-05-18| 418.62
#2005-05-19| 423.09
#2005-05-20| 422.02
#2005-05-23| 419.69
#2005-05-24| 421.17
#2005-05-25| 417.68
#2005-05-26| 419.38
#2005-05-27| 422.95
#2005-05-30| .
#2005-05-31| 422.30
#2005-06-01| 419.83
#2005-06-02| 421.30
#2005-06-03| 423.54
#2005-06-06| 425.93
#2005-06-07| 427.72
#2005-06-08| 430.45
#2005-06-09| 431.76
#2005-06-10| 433.09
#2005-06-13| 433.88
#2005-06-14| 433.16
#2005-06-15| 437.73
#2005-06-16| 435.32
#2005-06-17| 437.18
#2005-06-20| 434.42
#2005-06-21| 434.60
#2005-06-22| 440.41
#2005-06-23| 443.34
#2005-06-24| 440.19
#2005-06-27| 437.42
#2005-06-28| 437.32
#2005-06-29| 434.99
#2005-06-30| 434.92
#2005-07-01| 436.73
#2005-07-04| .
#2005-07-05| 431.81
#2005-07-06| 433.00
#2005-07-07| 430.16
#2005-07-08| 430.39
#2005-07-11| 437.68
#2005-07-12| 442.82
#2005-07-13| 444.57
#2005-07-14| 448.30
#2005-07-15| 446.53
#2005-07-18| 447.08
#2005-07-19| 449.55
#2005-07-20| 452.22
#2005-07-21| 450.38
#2005-07-22| 457.76
#2005-07-25| 465.97
#2005-07-26| 466.79
#2005-07-27| 467.58
#2005-07-28| 470.77
#2005-07-29| 473.76
#2005-08-01| 474.92
#2005-08-02| 478.05
#2005-08-03| 478.73
#2005-08-04| 475.10
#2005-08-05| 470.78
#2005-08-08| 465.79
#2005-08-09| 469.58
#2005-08-10| 473.31
#2005-08-11| 476.21
#2005-08-12| 476.81
#2005-08-15| 474.85
#2005-08-16| 471.05
#2005-08-17| 470.40
#2005-08-18| 464.82
#2005-08-19| 463.05
#2005-08-22| 469.43
#2005-08-23| 467.13
#2005-08-24| 460.10
#2005-08-25| 459.96
#2005-08-26| 458.89
#2005-08-29| 449.50
#2005-08-30| 452.38
#2005-08-31| 453.47
#2005-09-01| 460.84
#2005-09-02| 463.53
#2005-09-05| .
#2005-09-06| 463.77
#2005-09-07| 467.79
#2005-09-08| 468.96
#2005-09-09| 470.71
#2005-09-12| 474.39
#2005-09-13| 475.21
#2005-09-14| 478.69
#2005-09-15| 478.13
#2005-09-16| 478.47
#2005-09-19| 478.47
#2005-09-20| 484.21
#2005-09-21| 483.27
#2005-09-22| 479.37
#2005-09-23| 472.90
#2005-09-26| 478.39
#2005-09-27| 481.21
#2005-09-28| 486.07
#2005-09-29| 489.24
#2005-09-30| 487.54
#2005-10-03| 485.19
#2005-10-04| 490.79
#2005-10-05| 484.62
#2005-10-06| 473.14
#2005-10-07| 470.86
#2005-10-10| 476.57
#2005-10-11| 483.51
#2005-10-12| 476.10
#2005-10-13| 469.56
#2005-10-14| 467.99
#2005-10-17| 461.73
#2005-10-18| 464.19
#2005-10-19| 454.05
#2005-10-20| 453.77
#2005-10-21| 458.99
#2005-10-24| 455.48
#2005-10-25| 457.67
#2005-10-26| 461.68
#2005-10-27| 457.40
#2005-10-28| 448.63
#2005-10-31| 457.22
#2005-11-01| 468.98
#2005-11-02| 473.78
#2005-11-03| 473.20
#2005-11-04| 471.39
#2005-11-07| 469.22
#2005-11-08| 474.53
#2005-11-09| 478.30
#2005-11-10| 478.87
#2005-11-11| 488.54
#2005-11-14| 489.15
#2005-11-15| 487.53
#2005-11-16| 490.28
#2005-11-17| 491.39
#2005-11-18| 495.53
#2005-11-21| 491.56
#2005-11-22| 485.01
#2005-11-23| 497.56
#2005-11-24| .
#2005-11-25| 499.62
#2005-11-28| 501.05
#2005-11-29| 496.51
#2005-11-30| 500.34
#2005-12-01| 498.19
#2005-12-02| 499.18
#2005-12-05| 501.44
#2005-12-06| 505.84
#2005-12-07| 511.08
#2005-12-08| 508.88
#2005-12-09| 509.38
#2005-12-12| 518.70
#2005-12-13| 521.84
#2005-12-14| 525.77
#2005-12-15| 526.99
#2005-12-16| 527.97
#2005-12-19| 534.03
#2005-12-20| 531.60
#2005-12-21| 534.38
#2005-12-22| 530.62
#2005-12-23| 530.63
#2005-12-26| .
#2005-12-27| 531.96
#2005-12-28| 535.18
#2005-12-29| 540.61
#2005-12-30| 540.30
#2006-01-02| .
#2006-01-03| 546.16
#2006-01-04| 554.63
#2006-01-05| 560.71
#2006-01-06| 565.79
#2006-01-09| 569.59
#2006-01-10| 562.91
#2006-01-11| 560.82
#2006-01-12| 563.40
#2006-01-13| 563.23
#2006-01-16| .
#2006-01-17| 548.36
#2006-01-18| 535.10
#2006-01-19| 542.03
#2006-01-20| 537.13
#2006-01-23| 534.06
#2006-01-24| 543.40
#2006-01-25| 553.85
#2006-01-26| 555.08
#2006-01-27| 564.68
#2006-01-30| 563.62
#2006-01-31| 567.06
#2006-02-01| 563.23
#2006-02-02| 557.32
#2006-02-03| 550.78
#2006-02-06| 561.77
#2006-02-07| 558.88
#2006-02-08| 549.10
#2006-02-09| 553.94
#2006-02-10| 561.60
#2006-02-13| 558.86
#2006-02-14| 562.68
#2006-02-15| 556.98
#2006-02-16| 560.28
#2006-02-17| 563.96
#2006-02-20| .
#2006-02-21| 565.51
#2006-02-22| 562.95
#2006-02-23| 567.29
#2006-02-24| 567.28
#2006-02-27| 571.30
#2006-02-28| 569.85
#2006-03-01| 571.34
#2006-03-02| 571.23
#2006-03-03| 562.53
#2006-03-06| 564.69
#2006-03-07| 554.76
#2006-03-08| 548.39
#2006-03-09| 550.67
#2006-03-10| 550.72
#2006-03-13| 556.81
#2006-03-14| 555.65
#2006-03-15| 560.17
#2006-03-16| 560.43
#2006-03-17| 563.76
#2006-03-20| 568.23
#2006-03-21| 567.27
#2006-03-22| 559.45
#2006-03-23| 563.36
#2006-03-24| 568.27
#2006-03-27| 573.58
#2006-03-28| 570.93
#2006-03-29| 568.64
#2006-03-30| 573.16
#2006-03-31| 581.27
#2006-04-03| 585.54
#2006-04-04| 591.82
#2006-04-05| 596.00
#2006-04-06| 597.76
#2006-04-07| 593.20
#2006-04-10| 588.17
#2006-04-11| 585.43
#2006-04-12| 577.85
#2006-04-13| 581.73
#2006-04-14| .
#2006-04-17| 588.25
#2006-04-18| 591.98
#2006-04-19| 596.36
#2006-04-20| 596.34
#2006-04-21| 593.86
#2006-04-24| 588.13
#2006-04-25| 585.05
#2006-04-26| 594.25
#2006-04-27| 597.47
#2006-04-28| 598.18
#2006-05-01| 599.64
#2006-05-02| 612.32
#2006-05-03| 618.85
#2006-05-04| 620.74
#2006-05-05| 621.03
#2006-05-08| 637.11
#2006-05-09| 636.59
#2006-05-10| 637.69
#2006-05-11| 635.99
#2006-05-12| 630.64
#2006-05-15| 610.26
#2006-05-16| 602.66
#2006-05-17| 615.41
#2006-05-18| 597.30
#2006-05-19| 595.68
#2006-05-22| 574.60
#2006-05-23| 575.21
#2006-05-24| 575.32
#2006-05-25| 565.66
#2006-05-26| 571.41
#2006-05-29| .
#2006-05-30| 572.45
#2006-05-31| 569.98
#2006-06-01| 564.17
#2006-06-02| 576.78
#2006-06-05| 577.99
#2006-06-06| 576.22
#2006-06-07| 565.29
#2006-06-08| 544.86
#2006-06-09| 545.91
#2006-06-12| 542.33
#2006-06-13| 527.43
#2006-06-14| 530.06
#2006-06-15| 537.41
#2006-06-16| 555.80
#2006-06-19| 548.76
#2006-06-20| 538.99
#2006-06-21| 538.82
#2006-06-22| 547.47
#2006-06-23| 545.49
#2006-06-26| 544.58
#2006-06-27| 550.35
#2006-06-28| 550.51
#2006-06-29| 559.97
#2006-06-30| 574.04
#2006-07-03| 577.57
#2006-07-04| .
#2006-07-05| 571.69
#2006-07-06| 568.96
#2006-07-07| 571.77
#2006-07-10| 576.94
#2006-07-11| 574.76
#2006-07-12| 576.02
#2006-07-13| 569.20
#2006-07-14| 558.89
#2006-07-17| 550.98
#2006-07-18| 548.66
#2006-07-19| 546.44
#2006-07-20| 564.19
#2006-07-21| 562.15
#2006-07-24| 562.93
#2006-07-25| 567.93
#2006-07-26| 568.88
#2006-07-27| 578.51
#2006-07-28| 578.07
#2006-07-31| 577.48
#2006-08-01| 571.21
#2006-08-02| 572.30
#2006-08-03| 575.43
#2006-08-04| 576.90
#2006-08-07| 577.34
#2006-08-08| 582.76
#2006-08-09| 586.12
#2006-08-10| 584.62
#2006-08-11| 582.31
#2006-08-14| 582.26
#2006-08-15| 581.34
#2006-08-16| 587.90
#2006-08-17| 588.28
#2006-08-18| 586.64
#2006-08-21| 580.98
#2006-08-22| 584.09
#2006-08-23| 578.49
#2006-08-24| 574.82
#2006-08-25| 574.98
#2006-08-28| 572.39
#2006-08-29| 575.53
#2006-08-30| 576.81
#2006-08-31| 577.92
#2006-09-01| 579.89
#2006-09-04| .
#2006-09-05| 587.68
#2006-09-06| 587.66
#2006-09-07| 586.72
#2006-09-08| 587.48
#2006-09-11| 581.01
#2006-09-12| 580.12
#2006-09-13| 582.30
#2006-09-14| 585.14
#2006-09-15| 585.70
#2006-09-18| 591.49
#2006-09-19| 591.86
#2006-09-20| 591.66
#2006-09-21| 598.91
#2006-09-22| 595.60
#2006-09-25| 597.00
#2006-09-26| 592.72
#2006-09-27| 602.06
#2006-09-28| 605.54
#2006-09-29| 603.95
#2006-10-02| 606.02
#2006-10-03| 609.09
#2006-10-04| 607.54
#2006-10-05| 611.94
#2006-10-06| 611.08
#2006-10-09| 602.76
#2006-10-10| 607.55
#2006-10-11| 609.70
#2006-10-12| 614.89
#2006-10-13| 623.52
#2006-10-16| 625.94
#2006-10-17| 624.00
#2006-10-18| 624.53
#2006-10-19| 625.07
#2006-10-20| 628.47
#2006-10-23| 622.57
#2006-10-24| 624.37
#2006-10-25| 623.61
#2006-10-26| 629.25
#2006-10-27| 625.06
#2006-10-30| 624.22
#2006-10-31| 623.47
#2006-11-01| 626.23
#2006-11-02| 633.44
#2006-11-03| 634.85
#2006-11-06| 633.91
#2006-11-07| 638.13
#2006-11-08| 635.90
#2006-11-09| 648.06
#2006-11-10| 649.31
#2006-11-13| 658.77
#2006-11-14| 665.80
#2006-11-15| 675.90
#2006-11-16| 677.98
#2006-11-17| 676.17
#2006-11-20| 675.64
#2006-11-21| 678.87
#2006-11-22| 695.04
#2006-11-23| .
#2006-11-24| 691.65
#2006-11-27| 687.06
#2006-11-28| 666.01
#2006-11-29| 682.45
#2006-11-30| 691.85
#2006-12-01| 692.39
#2006-12-04| 692.75
#2006-12-05| 701.12
#2006-12-06| 706.98
#2006-12-07| 704.39
#2006-12-08| 694.54
#2006-12-11| 695.09
#2006-12-12| 688.24
#2006-12-13| 687.65
#2006-12-14| 699.38
#2006-12-15| 706.77
#2006-12-18| 716.63
#2006-12-19| 704.56
#2006-12-20| 721.17
#2006-12-21| 723.04
#2006-12-22| 728.65
#2006-12-25| .
#2006-12-26| 730.80
#2006-12-27| 763.95
#2006-12-28| 766.74
#2006-12-29| 765.86
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 786.52
#2007-01-04| 762.54
#2007-01-05| 758.45
#2007-01-08| 745.39
#2007-01-09| 735.75
#2007-01-10| 722.36
#2007-01-11| 721.61
#2007-01-12| 736.40
#2007-01-15| .
#2007-01-16| 755.50
#2007-01-17| 754.46
#2007-01-18| 750.79
#2007-01-19| 746.43
#2007-01-22| 753.29
#2007-01-23| 748.88
#2007-01-24| 757.82
#2007-01-25| 751.72
#2007-01-26| 740.90
#2007-01-29| 735.39
#2007-01-30| 740.88
#2007-01-31| 733.88
#2007-02-01| 737.74
#2007-02-02| 752.62
#2007-02-05| 754.52
#2007-02-06| 758.66
#2007-02-07| 769.76
#2007-02-08| 775.15
#2007-02-09| 775.15
#2007-02-12| 768.54
#2007-02-13| 760.15
#2007-02-14| 764.33
#2007-02-15| 775.62
#2007-02-16| 775.93
#2007-02-19| .
#2007-02-20| 774.91
#2007-02-21| 771.53
#2007-02-22| 771.45
#2007-02-23| 766.49
#2007-02-26| 761.60
#2007-02-27| 745.57
#2007-02-28| 722.49
#2007-03-01| 712.45
#2007-03-02| 707.76
#2007-03-05| 679.34
#2007-03-06| 698.53
#2007-03-07| 701.20
#2007-03-08| 716.56
#2007-03-09| 719.10
#2007-03-12| 728.42
#2007-03-13| 723.93
#2007-03-14| 700.96
#2007-03-15| 707.11
#2007-03-16| 710.79
#2007-03-19| 721.08
#2007-03-20| 726.74
#2007-03-21| 733.90
#2007-03-22| 742.05
#2007-03-23| 743.59
#2007-03-26| 740.43
#2007-03-27| 740.01
#2007-03-28| 731.13
#2007-03-29| 735.61
#2007-03-30| 736.40
#2007-04-02| 734.16
#2007-04-03| 739.23
#2007-04-04| 748.50
#2007-04-05| 749.06
#2007-04-06| .
#2007-04-09| 752.50
#2007-04-10| 759.07
#2007-04-11| 764.15
#2007-04-12| 765.61
#2007-04-13| 765.22
#2007-04-16| 773.74
#2007-04-17| 778.27
#2007-04-18| 785.65
#2007-04-19| 767.67
#2007-04-20| 777.98
#2007-04-23| 780.26
#2007-04-24| 778.91
#2007-04-25| 777.33
#2007-04-26| 783.86
#2007-04-27| 775.18
#2007-04-30| 766.26
#2007-05-01| 766.08
#2007-05-02| 765.32
#2007-05-03| 775.42
#2007-05-04| 779.75
#2007-05-07| 783.56
#2007-05-08| 776.39
#2007-05-09| 779.13
#2007-05-10| 780.67
#2007-05-11| 773.16
#2007-05-14| 793.25
#2007-05-15| 792.61
#2007-05-16| 797.02
#2007-05-17| 797.21
#2007-05-18| 793.86
#2007-05-21| 792.35
#2007-05-22| 793.56
#2007-05-23| 793.35
#2007-05-24| 790.88
#2007-05-25| 782.93
#2007-05-28| .
#2007-05-29| 784.31
#2007-05-30| 775.38
#2007-05-31| 786.71
#2007-06-01| 797.51
#2007-06-04| 802.49
#2007-06-05| 803.35
#2007-06-06| 797.79
#2007-06-07| 794.58
#2007-06-08| 780.17
#2007-06-11| 782.04
#2007-06-12| 785.38
#2007-06-13| 783.50
#2007-06-14| 799.93
#2007-06-15| 811.72
#2007-06-18| 840.11
#2007-06-19| 840.95
#2007-06-20| 847.09
#2007-06-21| 859.10
#2007-06-22| 853.07
#2007-06-25| 843.64
#2007-06-26| 840.04
#2007-06-27| 839.65
#2007-06-28| 849.71
#2007-06-29| 848.12
#2007-07-02| 855.19
#2007-07-03| 871.45
#2007-07-04| .
#2007-07-05| 887.23
#2007-07-06| 891.86
#2007-07-09| 908.47
#2007-07-10| 926.34
#2007-07-11| 912.45
#2007-07-12| 915.55
#2007-07-13| 927.30
#2007-07-16| 917.86
#2007-07-17| 921.76
#2007-07-18| 914.18
#2007-07-19| 925.73
#2007-07-20| 940.21
#2007-07-23| 949.84
#2007-07-24| 952.80
#2007-07-25| 944.68
#2007-07-26| 937.71
#2007-07-27| 900.94
#2007-07-30| 904.96
#2007-07-31| 927.46
#2007-08-01| 887.71
#2007-08-02| 887.03
#2007-08-03| 896.14
#2007-08-06| 869.52
#2007-08-07| 864.79
#2007-08-08| 891.91
#2007-08-09| 888.10
#2007-08-10| 858.20
#2007-08-13| 863.95
#2007-08-14| 860.73
#2007-08-15| 839.64
#2007-08-16| 795.29
#2007-08-17| 777.95
#2007-08-20| 838.68
#2007-08-21| 844.42
#2007-08-22| 862.09
#2007-08-23| 876.23
#2007-08-24| 873.16
#2007-08-27| 900.07
#2007-08-28| 895.70
#2007-08-29| 882.47
#2007-08-30| 900.91
#2007-08-31| 925.15
#2007-09-03| .
#2007-09-04| 928.54
#2007-09-05| 926.81
#2007-09-06| 937.06
#2007-09-07| 940.42
#2007-09-10| 931.77
#2007-09-11| 927.05
#2007-09-12| 927.42
#2007-09-13| 932.71
#2007-09-14| 944.29
#2007-09-17| 938.24
#2007-09-18| 936.76
#2007-09-19| 972.55
#2007-09-20| 987.34
#2007-09-21| 991.72
#2007-09-24|1010.75
#2007-09-25| 996.92
#2007-09-26|1000.90
#2007-09-27|1012.70
#2007-09-28|1017.85
#2007-10-01|1024.77
#2007-10-02|1056.39
#2007-10-03|1054.15
#2007-10-04|1039.90
#2007-10-05|1055.90
#2007-10-08|1067.00
#2007-10-09|1075.66
#2007-10-10|1097.39
#2007-10-11|1107.82
#2007-10-12|1084.74
#2007-10-15|1091.33
#2007-10-16|1079.13
#2007-10-17|1076.59
#2007-10-18|1075.74
#2007-10-19|1068.72
#2007-10-22|1037.85
#2007-10-23|1070.88
#2007-10-24|1074.20
#2007-10-25|1101.04
#2007-10-26|1116.28
#2007-10-29|1159.43
#2007-10-30|1179.33
#2007-10-31|1180.66
#2007-11-01|1176.43
#2007-11-02|1146.09
#2007-11-05|1100.16
#2007-11-06|1114.17
#2007-11-07|1118.36
#2007-11-08|1083.16
#2007-11-09|1084.21
#2007-11-12|1046.59
#2007-11-13|1051.07
#2007-11-14|1102.23
#2007-11-15|1087.23
#2007-11-16|1056.23
#2007-11-19|1043.39
#2007-11-20|1042.13
#2007-11-21| 992.70
#2007-11-22| .
#2007-11-23| 988.88
#2007-11-26|1021.65
#2007-11-27|1008.95
#2007-11-28|1011.01
#2007-11-29|1033.94
#2007-11-30|1041.60
#2007-12-03|1042.42
#2007-12-04|1043.23
#2007-12-05|1061.11
#2007-12-06|1067.40
#2007-12-07|1065.29
#2007-12-10|1051.53
#2007-12-11|1067.37
#2007-12-12|1049.35
#2007-12-13|1028.43
#2007-12-14|1007.08
#2007-12-17| 972.58
#2007-12-18| 969.90
#2007-12-19| 976.02
#2007-12-20| 976.67
#2007-12-21| 992.14
#2007-12-24|1017.14
#2007-12-25| .
#2007-12-26|1020.15
#2007-12-27|1012.81
#2007-12-28|1003.56
#2007-12-31|1008.20
#2008-01-01| .
#2008-01-02| 999.73
#2008-01-03| 971.98
#2008-01-04| 984.21
#2008-01-07| 970.30
#2008-01-08| 980.35
#2008-01-09|1003.44
#2008-01-10| 995.14
#2008-01-11| 991.93
#2008-01-14| 986.20
#2008-01-15| 973.21
#2008-01-16| 938.81
#2008-01-17| 955.91
#2008-01-18| 962.02
#2008-01-21| .
#2008-01-22| 833.10
#2008-01-23| 889.89
#2008-01-24| 887.72
#2008-01-25| 938.64
#2008-01-28| 903.35
#2008-01-29| 908.55
#2008-01-30| 878.45
#2008-01-31| 870.09
#2008-02-01| 907.13
#2008-02-04| 939.98
#2008-02-05| 934.76
#2008-02-06| 900.51
#2008-02-07| 896.73
#2008-02-08| 892.92
#2008-02-11| 858.91
#2008-02-12| 863.76
#2008-02-13| 875.01
#2008-02-14| 910.96
#2008-02-15| 917.74
#2008-02-18| .
#2008-02-19| 928.52
#2008-02-20| 901.80
#2008-02-21| 901.99
#2008-02-22| 889.51
#2008-02-25| 889.92
#2008-02-26| 899.35
#2008-02-27| 925.68
#2008-02-28| 931.62
#2008-02-29| 927.06
#2008-03-03| 892.05
#2008-03-04| 875.23
#2008-03-05| 868.35
#2008-03-06| 878.19
#2008-03-07| 853.03
#2008-03-10| 836.63
#2008-03-11| 846.94
#2008-03-12| 863.20
#2008-03-13| 823.89
#2008-03-14| 821.22
#2008-03-17| 773.35
#2008-03-18| 782.49
#2008-03-19| 802.63
#2008-03-20| 788.55
#2008-03-21| .
#2008-03-24| 812.86
#2008-03-25| 860.56
#2008-03-26| 869.16
#2008-03-27| 866.82
#2008-03-28| 887.10
#2008-03-31| 863.25
#2008-04-01| 873.21
#2008-04-02| 909.42
#2008-04-03| 920.68
#2008-04-04| 915.81
#2008-04-07| 922.64
#2008-04-08| 912.36
#2008-04-09| 907.21
#2008-04-10| 922.54
#2008-04-11| 939.66
#2008-04-14| 911.59
#2008-04-15| 915.59
#2008-04-16| 918.29
#2008-04-17| 930.42
#2008-04-18| 917.04
#2008-04-21| 931.36
#2008-04-22| 942.34
#2008-04-23| 950.68
#2008-04-24| 966.56
#2008-04-25| 968.17
#2008-04-28| 976.37
#2008-04-29| 983.16
#2008-04-30| 981.87
#2008-05-01| 982.06
#2008-05-02|1000.14
#2008-05-05| 993.97
#2008-05-06| 987.92
#2008-05-07| 967.66
#2008-05-08| 949.99
#2008-05-09| 934.85
#2008-05-12| 932.75
#2008-05-13| 954.00
#2008-05-14| 954.22
#2008-05-15| 963.33
#2008-05-16| 961.99
#2008-05-19| 964.77
#2008-05-20| 942.18
#2008-05-21| 944.60
#2008-05-22| 927.80
#2008-05-23| 917.90
#2008-05-26| .
#2008-05-27| 903.72
#2008-05-28| 904.92
#2008-05-29| 907.46
#2008-05-30| 920.00
#2008-06-02| 920.67
#2008-06-03| 905.98
#2008-06-04| 897.23
#2008-06-05| 899.22
#2008-06-06| 902.91
#2008-06-09| 889.91
#2008-06-10| 857.72
#2008-06-11| 860.11
#2008-06-12| 848.99
#2008-06-13| 840.25
#2008-06-16| 858.83
#2008-06-17| 866.32
#2008-06-18| 866.87
#2008-06-19| 845.32
#2008-06-20| 837.18
#2008-06-23| 832.70
#2008-06-24| 823.95
#2008-06-25| 837.56
#2008-06-26| 833.35
#2008-06-27| 811.14
#2008-06-30| 808.24
#2008-07-01| 799.63
#2008-07-02| 791.45
#2008-07-03| 765.12
#2008-07-04| .
#2008-07-07| 785.78
#2008-07-08| 764.15
#2008-07-09| 792.41
#2008-07-10| 805.28
#2008-07-11| 817.62
#2008-07-14| 809.83
#2008-07-15| 770.83
#2008-07-16| 762.68
#2008-07-17| 784.06
#2008-07-18| 793.56
#2008-07-21| 819.77
#2008-07-22| 824.30
#2008-07-23| 862.82
#2008-07-24| 864.94
#2008-07-25| 846.92
#2008-07-28| 844.35
#2008-07-29| 820.10
#2008-07-30| 842.67
#2008-07-31| 843.55
#2008-08-01| 850.12
#2008-08-04| 839.13
#2008-08-05| 837.19
#2008-08-06| 845.46
#2008-08-07| 848.42
#2008-08-08| 839.67
#2008-08-11| 845.36
#2008-08-12| 831.03
#2008-08-13| 805.22
#2008-08-14| 795.42
#2008-08-15| 791.19
#2008-08-18| 779.50
#2008-08-19| 766.06
#2008-08-20| 782.20
#2008-08-21| 763.55
#2008-08-22| 762.70
#2008-08-25| 779.13
#2008-08-26| 779.74
#2008-08-27| 792.26
#2008-08-28| 782.99
#2008-08-29| 798.04
#2008-09-01| .
#2008-09-02| 778.70
#2008-09-03| 765.27
#2008-09-04| 765.24
#2008-09-05| 747.30
#2008-09-08| 785.53
#2008-09-09| 772.62
#2008-09-10| 762.41
#2008-09-11| 734.73
#2008-09-12| 729.22
#2008-09-15| 719.76
#2008-09-16| 671.10
#2008-09-17| 645.80
#2008-09-18| 631.57
#2008-09-19| 698.49
#2008-09-22| 710.79
#2008-09-23| 690.27
#2008-09-24| 688.50
#2008-09-25| 689.00
#2008-09-26| 677.83
#2008-09-29| 647.35
#2008-09-30| 653.16
#2008-10-01| 656.50
#2008-10-02| 658.25
#2008-10-03| 638.45
#2008-10-06| 598.33
#2008-10-07| 592.76
#2008-10-08| 540.73
#2008-10-09| 554.77
#2008-10-10| 517.56
#2008-10-13| 569.28
#2008-10-14| 595.61
#2008-10-15| 564.92
#2008-10-16| 522.13
#2008-10-17| 494.60
#2008-10-20| 514.06
#2008-10-21| 507.82
#2008-10-22| 477.48
#2008-10-23| 457.78
#2008-10-24| 420.22
#2008-10-27| 387.32
#2008-10-28| 425.27
#2008-10-29| 417.53
#2008-10-30| 472.41
#2008-10-31| 471.85
#2008-11-03| 494.78
#2008-11-04| 511.33
#2008-11-05| 530.07
#2008-11-06| 492.18
#2008-11-07| 508.07
#2008-11-10| 532.88
#2008-11-11| 511.15
#2008-11-12| 504.06
#2008-11-13| 482.37
#2008-11-14| 489.27
#2008-11-17| 484.80
#2008-11-18| 461.77
#2008-11-19| 451.14
#2008-11-20| 426.76
#2008-11-21| 443.90
#2008-11-24| 436.64
#2008-11-25| 452.55
#2008-11-26| 471.15
#2008-11-27| .
#2008-11-28| 481.84
#2008-12-01| 492.61
#2008-12-02| 474.18
#2008-12-03| 484.45
#2008-12-04| 486.60
#2008-12-05| 496.93
#2008-12-08| 537.02
#2008-12-09| 526.91
#2008-12-10| 556.04
#2008-12-11| 558.85
#2008-12-12| 529.22
#2008-12-15| 533.78
#2008-12-16| 539.14
#2008-12-17| 551.31
#2008-12-18| 564.37
#2008-12-19| 566.80
#2008-12-22| 547.75
#2008-12-23| 526.29
#2008-12-24| 525.08
#2008-12-25| .
#2008-12-26| 523.20
#2008-12-29| 526.58
#2008-12-30| 527.64
#2008-12-31| 529.04
#2009-01-01| .
#2009-01-02| 547.00
#2009-01-05| 565.97
#2009-01-06| 559.63
#2009-01-07| 536.62
#2009-01-08| 512.42
#2009-01-09| 508.72
#2009-01-12| 487.61
#2009-01-13| 484.02
#2009-01-14| 494.18
#2009-01-15| 477.79
#2009-01-16| 490.02
#2009-01-19| .
#2009-01-20| 471.89
#2009-01-21| 456.88
#2009-01-22| 462.43
#2009-01-23| 455.20
#2009-01-26| 455.35
#2009-01-27| 457.65
#2009-01-28| 464.99
#2009-01-29| 479.50
#2009-01-30| 480.09
#2009-02-02| 464.03
#2009-02-03| 468.02
#2009-02-04| 479.11
#2009-02-05| 483.72
#2009-02-06| 498.03
#2009-02-09| 500.99
#2009-02-10| 505.24
#2009-02-11| 496.26
#2009-02-12| 483.62
#2009-02-13| 494.59
#2009-02-16| .
#2009-02-17| 464.59
#2009-02-18| 461.29
#2009-02-19| 465.32
#2009-02-20| 451.67
#2009-02-23| 464.99
#2009-02-24| 453.56
#2009-02-25| 461.63
#2009-02-26| 454.22
#2009-02-27| 454.48
#2009-03-02| 431.83
#2009-03-03| 432.15
#2009-03-04| 446.57
#2009-03-05| 446.50
#2009-03-06| 445.46
#2009-03-09| 439.53
#2009-03-10| 447.30
#2009-03-11| 455.05
#2009-03-12| 451.11
#2009-03-13| 469.34
#2009-03-16| 484.74
#2009-03-17| 488.32
#2009-03-18| 497.46
#2009-03-19| 502.08
#2009-03-20| 485.96
#2009-03-23| 513.80
#2009-03-24| 523.79
#2009-03-25| 521.14
#2009-03-26| 550.72
#2009-03-27| 550.25
#2009-03-30| 509.92
#2009-03-31| 521.77
#2009-04-01| 525.82
#2009-04-02| 560.46
#2009-04-03| 559.60
#2009-04-06| 574.46
#2009-04-07| 572.97
#2009-04-08| 558.94
#2009-04-09| 579.00
#2009-04-10| .
#2009-04-13| 585.60
#2009-04-14| 597.31
#2009-04-15| 597.64
#2009-04-16| 593.42
#2009-04-17| 589.14
#2009-04-20| 594.34
#2009-04-21| 582.77
#2009-04-22| 566.72
#2009-04-23| 575.09
#2009-04-24| 579.84
#2009-04-27| 561.78
#2009-04-28| 551.17
#2009-04-29| 572.66
#2009-04-30| 595.34
#2009-05-01| 595.64
#2009-05-04| 634.97
#2009-05-05| 635.18
#2009-05-06| 637.69
#2009-05-07| 653.97
#2009-05-08| 662.55
#2009-05-11| 649.78
#2009-05-12| 650.09
#2009-05-13| 644.11
#2009-05-14| 627.24
#2009-05-15| 644.47
#2009-05-18| 670.94
#2009-05-19| 690.03
#2009-05-20| 685.33
#2009-05-21| 677.67
#2009-05-22| 674.44
#2009-05-25| .
#2009-05-26| 664.36
#2009-05-27| 692.20
#2009-05-28| 694.94
#2009-05-29| 705.32
#2009-06-01| 730.29
#2009-06-02| 718.88
#2009-06-03| 723.46
#2009-06-04| 717.46
#2009-06-05| 726.42
#2009-06-08| 710.71
#2009-06-09| 703.85
#2009-06-10| 734.88
#2009-06-11| 742.04
#2009-06-12| 745.01
#2009-06-15| 736.66
#2009-06-16| 735.63
#2009-06-17| 735.21
#2009-06-18| 719.67
#2009-06-19| 733.12
#2009-06-22| 740.50
#2009-06-23| 721.01
#2009-06-24| 737.13
#2009-06-25| 753.50
#2009-06-26| 765.00
#2009-06-29| 764.84
#2009-06-30| 761.06
#2009-07-01| 768.74
#2009-07-02| 770.89
#2009-07-03| .
#2009-07-06| 756.36
#2009-07-07| 750.17
#2009-07-08| 738.37
#2009-07-09| 739.53
#2009-07-10| 735.10
#2009-07-13| 711.27
#2009-07-14| 735.43
#2009-07-15| 754.83
#2009-07-16| 756.20
#2009-07-17| 773.28
#2009-07-20| 800.48
#2009-07-21| 798.51
#2009-07-22| 786.37
#2009-07-23| 805.51
#2009-07-24| 810.87
#2009-07-27| 819.62
#2009-07-28| 830.76
#2009-07-29| 817.08
#2009-07-30| 819.95
#2009-07-31| 829.92
#2009-08-03| 837.75
#2009-08-04| 826.23
#2009-08-05| 811.13
#2009-08-06| 811.11
#2009-08-07| 793.81
#2009-08-10| 805.25
#2009-08-11| 807.35
#2009-08-12| 792.49
#2009-08-13| 811.41
#2009-08-14| 812.79
#2009-08-17| 783.44
#2009-08-18| 785.42
#2009-08-19| 774.96
#2009-08-20| 787.30
#2009-08-21| 785.78
#2009-08-24| 805.32
#2009-08-25| 798.94
#2009-08-26| 796.44
#2009-08-27| 790.59
#2009-08-28| 789.93
#2009-08-31| 783.12
#2009-09-01| 787.67
#2009-09-02| 780.79
#2009-09-03| 793.74
#2009-09-04| 813.09
#2009-09-07| .
#2009-09-08| 841.85
#2009-09-09| 836.42
#2009-09-10| 849.48
#2009-09-11| 856.56
#2009-09-14| 850.92
#2009-09-15| 855.73
#2009-09-16| 877.20
#2009-09-17| 885.91
#2009-09-18| 883.18
#2009-09-21| 876.86
#2009-09-22| 882.04
#2009-09-23| 875.82
#2009-09-24| 862.63
#2009-09-25| 862.35
#2009-09-28| 846.28
#2009-09-29| 862.02
#2009-09-30| 863.56
#2009-10-01| 868.10
#2009-10-02| 856.88
#2009-10-05| 857.19
#2009-10-06| 875.04
#2009-10-07| 893.10
#2009-10-08| 900.10
#2009-10-09| 902.61
#2009-10-12| 900.07
#2009-10-13| 903.21
#2009-10-14| 917.97
#2009-10-15| 924.48
#2009-10-16| 922.74
#2009-10-19| 931.11
#2009-10-20| 939.70
#2009-10-21| 931.53
#2009-10-22| 923.06
#2009-10-23| 940.02
#2009-10-26| 939.81
#2009-10-27| 923.67
#2009-10-28| 903.15
#2009-10-29| 880.24
#2009-10-30| 897.56
#2009-11-02| 894.17
#2009-11-03| 875.81
#2009-11-04| 900.22
#2009-11-05| 896.61
#2009-11-06| 911.43
#2009-11-09| 934.96
#2009-11-10| 939.22
#2009-11-11| 948.99
#2009-11-12| 935.72
#2009-11-13| 946.00
#2009-11-16| 965.81
#2009-11-17| 964.33
#2009-11-18| 962.29
#2009-11-19| 946.37
#2009-11-20| 942.21
#2009-11-23| 960.35
#2009-11-24| 944.60
#2009-11-25| 947.04
#2009-11-26| .
#2009-11-27| 882.57
#2009-11-30| 914.20
#2009-12-01| 931.32
#2009-12-02| 940.48
#2009-12-03| 950.45
#2009-12-04| 947.91
#2009-12-07| 943.30
#2009-12-08| 934.44
#2009-12-09| 920.18
#2009-12-10| 917.85
#2009-12-11| 921.12
#2009-12-14| 921.78
#2009-12-15| 907.21
#2009-12-16| 895.79
#2009-12-17| 884.53
#2009-12-18| 874.44
#2009-12-21| 865.04
#2009-12-22| 877.67
#2009-12-23| 887.64
#2009-12-24| 897.19
#2009-12-25| .
#2009-12-28| 899.03
#2009-12-29| 895.94
#2009-12-30| 892.77
#2009-12-31| 907.11
#2010-01-01| .
#2010-01-04| 907.60
#2010-01-05| 921.88
#2010-01-06| 926.93
#2010-01-07| 917.76
#2010-01-08| 916.75
#2010-01-11| 923.43
#2010-01-12| 910.55
#2010-01-13| 887.72
#2010-01-14| 882.88
#2010-01-15| 883.39
#2010-01-18| .
#2010-01-19| 898.70
#2010-01-20| 881.47
#2010-01-21| 866.34
#2010-01-22| 860.33
#2010-01-25| 850.32
#2010-01-26| 828.60
#2010-01-27| 817.82
#2010-01-28| 836.21
#2010-01-29| 830.35
#2010-02-01| 834.86
#2010-02-02| 828.57
#2010-02-03| 846.52
#2010-02-04| 833.23
#2010-02-05| 801.22
#2010-02-08| 792.61
#2010-02-09| 805.25
#2010-02-10| 811.42
#2010-02-11| 824.11
#2010-02-12| 823.58
#2010-02-15| .
#2010-02-16| 824.33
#2010-02-17| 835.99
#2010-02-18| 830.34
#2010-02-19| 813.62
#2010-02-22| 829.58
#2010-02-23| 835.28
#2010-02-24| 828.71
#2010-02-25| 820.40
#2010-02-26| 829.98
#2010-03-01| 849.84
#2010-03-02| 862.03
#2010-03-03| 866.78
#2010-03-04| 853.82
#2010-03-05| 865.13
#2010-03-08| 882.07
#2010-03-09| 882.84
#2010-03-10| 886.42
#2010-03-11| 882.59
#2010-03-12| 884.02
#2010-03-15| 872.40
#2010-03-16| 873.84
#2010-03-17| 892.16
#2010-03-18| 891.86
#2010-03-19| 894.85
#2010-03-22| 879.83
#2010-03-23| 882.00
#2010-03-24| 885.44
#2010-03-25| 880.77
#2010-03-26| 887.12
#2010-03-29| 896.87
#2010-03-30| 908.11
#2010-03-31| 910.03
#2010-04-01| 925.49
#2010-04-02| .
#2010-04-05| 931.36
#2010-04-06| 933.21
#2010-04-07| 949.31
#2010-04-08| 940.70
#2010-04-09| 950.89
#2010-04-12| 943.78
#2010-04-13| 937.75
#2010-04-14| 945.38
#2010-04-15| 942.86
#2010-04-16| 926.69
#2010-04-19| 906.01
#2010-04-20| 919.97
#2010-04-21| 917.79
#2010-04-22| 916.04
#2010-04-23| 910.80
#2010-04-26| 923.00
#2010-04-27| 912.01
#2010-04-28| 895.98
#2010-04-29| 896.40
#2010-04-30| 916.24
#2010-05-03| 903.51
#2010-05-04| 900.47
#2010-05-05| 884.76
#2010-05-06| 872.45
#2010-05-07| 860.67
#2010-05-10| 887.14
#2010-05-11| 874.75
#2010-05-12| 875.73
#2010-05-13| 890.87
#2010-05-14| 883.63
#2010-05-17| 860.54
#2010-05-18| 870.27
#2010-05-19| 849.46
#2010-05-20| 842.57
#2010-05-21| 837.00
#2010-05-24| 843.77
#2010-05-25| 808.87
#2010-05-26| 824.54
#2010-05-27| 841.06
#2010-05-28| 856.68
#2010-05-31| .
#2010-06-01| 843.20
#2010-06-02| 842.48
#2010-06-03| 863.67
#2010-06-04| 862.56
#2010-06-07| 839.53
#2010-06-08| 841.56
#2010-06-09| 845.59
#2010-06-10| 849.01
#2010-06-11| 858.09
#2010-06-14| 870.45
#2010-06-15| 871.97
#2010-06-16| 875.59
#2010-06-17| 877.57
#2010-06-18| 885.34
#2010-06-21| 921.68
#2010-06-22| 914.60
#2010-06-23| 910.99
#2010-06-24| 907.62
#2010-06-25| 902.96
#2010-06-28| 910.37
#2010-06-29| 890.50
#2010-06-30| 886.74
#2010-07-01| 881.08
#2010-07-02| 875.33
#2010-07-05| .
#2010-07-06| 886.50
#2010-07-07| 878.29
#2010-07-08| 887.85
#2010-07-09| 906.52
#2010-07-12| 913.81
#2010-07-13| 916.29
#2010-07-14| 923.12
#2010-07-15| 913.80
#2010-07-16| 912.07
#2010-07-19| 904.76
#2010-07-20| 912.19
#2010-07-21| 918.20
#2010-07-22| 921.43
#2010-07-23| 934.85
#2010-07-26| 932.98
#2010-07-27| 937.50
#2010-07-28| 940.64
#2010-07-29| 944.15
#2010-07-30| 940.39
#2010-08-02| 959.27
#2010-08-03| 960.01
#2010-08-04| 960.06
#2010-08-05| 959.24
#2010-08-06| 963.64
#2010-08-09| 973.39
#2010-08-10| 955.00
#2010-08-11| 937.25
#2010-08-12| 930.65
#2010-08-13| 937.13
#2010-08-16| 938.56
#2010-08-17| 941.91
#2010-08-18| 941.56
#2010-08-19| 949.04
#2010-08-20| 944.44
#2010-08-23| 942.90
#2010-08-24| 936.17
#2010-08-25| 929.98
#2010-08-26| 925.77
#2010-08-27| 922.75
#2010-08-30| 932.53
#2010-08-31| 924.35
#2010-09-01| 934.07
#2010-09-02| 941.86
#2010-09-03| 945.84
#2010-09-06| .
#2010-09-07| 956.42
#2010-09-08| 950.74
#2010-09-09| 956.77
#2010-09-10| 960.31
#2010-09-13| 981.30
#2010-09-14| 985.76
#2010-09-15| 987.57
#2010-09-16| 984.58
#2010-09-17| 997.08
#2010-09-20| 996.50
#2010-09-21| 996.90
#2010-09-22|1000.42
#2010-09-23| 998.81
#2010-09-24|1004.57
#2010-09-27|1007.79
#2010-09-28|1001.64
#2010-09-29|1013.08
#2010-09-30|1011.05
#2010-10-01|1020.91
#2010-10-04|1027.68
#2010-10-05|1029.86
#2010-10-06|1043.78
#2010-10-07|1042.82
#2010-10-08|1037.70
#2010-10-11|1044.13
#2010-10-12|1039.52
#2010-10-13|1064.47
#2010-10-14|1081.23
#2010-10-15|1079.86
#2010-10-18|1064.27
#2010-10-19|1065.60
#2010-10-20|1062.89
#2010-10-21|1072.96
#2010-10-22|1063.91
#2010-10-25|1071.75
#2010-10-26|1074.22
#2010-10-27|1055.21
#2010-10-28|1060.63
#2010-10-29|1058.45
#2010-11-01|1084.48
#2010-11-02|1091.61
#2010-11-03|1110.40
#2010-11-04|1128.36
#2010-11-05|1136.60
#2010-11-08|1133.66
#2010-11-09|1128.30
#2010-11-10|1116.88
#2010-11-11|1114.95
#2010-11-12|1082.53
#2010-11-15|1074.29
#2010-11-16|1056.87
#2010-11-17|1044.00
#2010-11-18|1060.44
#2010-11-19|1054.68
#2010-11-22|1059.46
#2010-11-23|1036.41
#2010-11-24|1033.26
#2010-11-25| .
#2010-11-26|1018.89
#2010-11-29|1028.82
#2010-11-30|1022.86
#2010-12-01|1040.58
#2010-12-02|1056.95
#2010-12-03|1051.27
#2010-12-06|1046.74
#2010-12-07|1050.01
#2010-12-08|1035.37
#2010-12-09|1032.21
#2010-12-10|1033.71
#2010-12-13|1039.02
#2010-12-14|1044.73
#2010-12-15|1027.65
#2010-12-16|1021.53
#2010-12-17|1028.24
#2010-12-20|1022.46
#2010-12-21|1035.23
#2010-12-22|1032.52
#2010-12-23|1029.73
#2010-12-24| .
#2010-12-27|1029.28
#2010-12-28|1024.08
#2010-12-29|1042.87
#2010-12-30|1049.44
#2010-12-31|1058.99
#2011-01-03|1073.49
#2011-01-04|1075.61
#2011-01-05|1070.04
#2011-01-06|1064.89
#2011-01-07|1058.18
#2011-01-10|1044.36
#2011-01-11|1050.81
#2011-01-12|1065.19
#2011-01-13|1071.82
#2011-01-14|1069.80
#2011-01-17| .
#2011-01-18|1056.43
#2011-01-19|1063.84
#2011-01-20|1050.01
#2011-01-21|1039.11
#2011-01-24|1034.34
#2011-01-25|1032.51
#2011-01-26|1040.14
#2011-01-27|1031.15
#2011-01-28|1025.34
#2011-01-31|1017.21
#2011-02-01|1014.96
#2011-02-02|1026.20
#2011-02-03|1028.76
#2011-02-04|1025.48
#2011-02-07|1021.51
#2011-02-08|1019.71
#2011-02-09|1006.37
#2011-02-10| 983.08
#2011-02-11| 981.12
#2011-02-14|1001.31
#2011-02-15| 996.25
#2011-02-16|1004.34
#2011-02-17|1008.73
#2011-02-18|1023.77
#2011-02-21| .
#2011-02-22| 998.06
#2011-02-23| 992.09
#2011-02-24| 975.02
#2011-02-25| 988.09
#2011-02-28| 998.91
#2011-03-01|1015.40
#2011-03-02|1008.45
#2011-03-03|1021.24
#2011-03-04|1036.63
#2011-03-07|1030.14
#2011-03-08|1041.30
#2011-03-09|1051.64
#2011-03-10|1044.22
#2011-03-11|1026.92
#2011-03-14|1028.87
#2011-03-15|1003.66
#2011-03-16|1015.24
#2011-03-17|1005.59
#2011-03-18|1007.64
#2011-03-21|1019.48
#2011-03-22|1027.42
#2011-03-23|1030.91
#2011-03-24|1039.56
#2011-03-25|1056.69
#2011-03-28|1050.80
#2011-03-29|1053.04
#2011-03-30|1070.78
#2011-03-31|1081.85
#2011-04-01|1094.25
#2011-04-04|1108.93
#2011-04-05|1107.56
#2011-04-06|1109.75
#2011-04-07|1109.93
#2011-04-08|1111.86
#2011-04-11|1101.94
#2011-04-12|1089.21
#2011-04-13|1100.74
#2011-04-14|1095.74
#2011-04-15|1095.93
#2011-04-18|1087.19
#2011-04-19|1075.85
#2011-04-20|1100.36
#2011-04-21|1109.81
#2011-04-22| .
#2011-04-25|1110.76
#2011-04-26|1103.57
#2011-04-27|1105.36
#2011-04-28|1099.99
#2011-04-29|1098.58
#2011-05-02|1097.32
#2011-05-03|1085.69
#2011-05-04|1072.52
#2011-05-05|1067.77
#2011-05-06|1069.44
#2011-05-09|1072.20
#2011-05-10|1073.02
#2011-05-11|1078.19
#2011-05-12|1061.26
#2011-05-13|1065.81
#2011-05-16|1050.31
#2011-05-17|1050.61
#2011-05-18|1057.98
#2011-05-19|1058.69
#2011-05-20|1062.09
#2011-05-23|1036.49
#2011-05-24|1041.90
#2011-05-25|1036.07
#2011-05-26|1043.96
#2011-05-27|1054.97
#2011-05-30| .
#2011-05-31|1077.09
#2011-06-01|1077.13
#2011-06-02|1063.55
#2011-06-03|1056.66
#2011-06-06|1056.40
#2011-06-07|1056.69
#2011-06-08|1045.45
#2011-06-09|1035.42
#2011-06-10|1030.71
#2011-06-13|1033.14
#2011-06-14|1038.76
#2011-06-15|1032.74
#2011-06-16|1015.52
#2011-06-17|1013.48
#2011-06-20|1006.84
#2011-06-21|1012.30
#2011-06-22|1012.78
#2011-06-23|1003.60
#2011-06-24|1027.80
#2011-06-27|1025.93
#2011-06-28|1025.63
#2011-06-29|1030.44
#2011-06-30|1046.75
#2011-07-01|1050.95
#2011-07-04| .
#2011-07-05|1066.65
#2011-07-06|1052.87
#2011-07-07|1057.30
#2011-07-08|1061.71
#2011-07-11|1045.72
#2011-07-12|1016.38
#2011-07-13|1033.07
#2011-07-14|1034.15
#2011-07-15|1031.08
#2011-07-18|1031.33
#2011-07-19|1036.63
#2011-07-20|1041.65
#2011-07-21|1040.04
#2011-07-22|1061.83
#2011-07-25|1055.10
#2011-07-26|1068.36
#2011-07-27|1069.71
#2011-07-28|1061.28
#2011-07-29|1053.98
#2011-08-01|1068.16
#2011-08-02|1047.13
#2011-08-03|1027.10
#2011-08-04|1020.23
#2011-08-05| 984.67
#2011-08-08| 954.85
#2011-08-09| 913.44
#2011-08-10| 927.69
#2011-08-11| 925.62
#2011-08-12| 919.93
#2011-08-15| 945.44
#2011-08-16| 948.99
#2011-08-17| 947.98
#2011-08-18| 934.36
#2011-08-19| 904.70
#2011-08-22| 900.01
#2011-08-23| 916.58
#2011-08-24| 892.76
#2011-08-25| 894.99
#2011-08-26| 891.51
#2011-08-29| 912.71
#2011-08-30| 925.24
#2011-08-31| 940.18
#2011-09-01| 943.21
#2011-09-02| 936.44
#2011-09-05| .
#2011-09-06| 905.92
#2011-09-07| 923.16
#2011-09-08| 922.57
#2011-09-09| 915.21
#2011-09-12| 882.85
#2011-09-13| 874.22
#2011-09-14| 861.29
#2011-09-15| 864.65
#2011-09-16| 883.16
#2011-09-19| 857.65
#2011-09-20| 860.10
#2011-09-21| 854.03
#2011-09-22| 803.06
#2011-09-23| 781.07
#2011-09-26| 757.64
#2011-09-27| 801.94
#2011-09-28| 795.97
#2011-09-29| 800.74
#2011-09-30| 779.48
#2011-10-03| 744.75
#2011-10-04| 723.55
#2011-10-05| 721.70
#2011-10-06| 756.66
#2011-10-07| 781.65
#2011-10-10| 786.18
#2011-10-11| 814.71
#2011-10-12| 831.08
#2011-10-13| 844.56
#2011-10-14| 835.16
#2011-10-17| 850.13
#2011-10-18| 815.65
#2011-10-19| 826.43
#2011-10-20| 805.75
#2011-10-21| 808.38
#2011-10-24| 838.47
#2011-10-25| 848.92
#2011-10-26| 852.00
#2011-10-27| 881.36
#2011-10-28| 907.17
#2011-10-31| 900.95
#2011-11-01| 876.82
#2011-11-02| 885.42
#2011-11-03| 873.39
#2011-11-04| 896.58
#2011-11-07| 886.66
#2011-11-08| 882.83
#2011-11-09| 888.54
#2011-11-10| 846.58
#2011-11-11| 851.95
#2011-11-14| 862.96
#2011-11-15| 856.16
#2011-11-16| 841.56
#2011-11-17| 834.56
#2011-11-18| 815.68
#2011-11-21| 798.00
#2011-11-22| 798.61
#2011-11-23| 780.42
#2011-11-24| .
#2011-11-25| 780.21
#2011-11-28| 797.94
#2011-11-29| 805.75
#2011-11-30| 800.41
#2011-12-01| 851.16
#2011-12-02| 862.14
#2011-12-05| 863.00
#2011-12-06| 852.72
#2011-12-07| 865.76
#2011-12-08| 857.38
#2011-12-09| 834.21
#2011-12-12| 830.29
#2011-12-13| 820.37
#2011-12-14| 816.21
#2011-12-15| 804.38
#2011-12-16| 815.32
#2011-12-19| 802.10
#2011-12-20| 801.40
#2011-12-21| 824.49
#2011-12-22| 826.22
#2011-12-23| 833.98
#2011-12-26| .
#2011-12-27| 829.96
#2011-12-28| 821.61
#2011-12-29| 817.05
#2011-12-30| 819.09
#2012-01-02| .
#2012-01-03| 832.20
#2012-01-04| 826.95
#2012-01-05| 827.01
#2012-01-06| 818.65
#2012-01-09| 827.63
#2012-01-10| 843.71
#2012-01-11| 847.20
#2012-01-12| 853.10
#2012-01-13| 860.70
#2012-01-16| .
#2012-01-17| 882.50
#2012-01-18| 883.82
#2012-01-19| 899.45
#2012-01-20| 905.21
#2012-01-23| 906.43
#2012-01-24| 909.75
#2012-01-25| 910.32
#2012-01-26| 924.86
#2012-01-27| 930.31
#2012-01-30| 912.79
#2012-01-31| 930.48
#2012-02-01| 930.18
#2012-02-02| 951.20
#2012-02-03| 957.37
#2012-02-06| 957.93
#2012-02-07| 952.09
#2012-02-08| 965.40
#2012-02-09| 966.18
#2012-02-10| 950.73
#2012-02-13| 955.25
#2012-02-14| 955.05
#2012-02-15| 975.11
#2012-02-16| 964.25
#2012-02-17| 975.94
#2012-02-20| .
#2012-02-21| 983.34
#2012-02-22| 982.22
#2012-02-23| 975.15
#2012-02-24| 973.02
#2012-02-27| 956.68
#2012-02-28| 973.90
#2012-02-29| 981.36
#2012-03-01| 969.50
#2012-03-02| 977.50
#2012-03-05| 958.38
#2012-03-06| 938.22
#2012-03-07| 928.01
#2012-03-08| 943.63
#2012-03-09| 951.46
#2012-03-12| 948.63
#2012-03-13| 961.95
#2012-03-14| 964.28
#2012-03-15| 958.69
#2012-03-16| 957.56
#2012-03-19| 949.62
#2012-03-20| 943.32
#2012-03-21| 942.71
#2012-03-22| 938.00
#2012-03-23| 930.75
#2012-03-26| 919.01
#2012-03-27| 936.46
#2012-03-28| 929.96
#2012-03-29| 918.12
#2012-03-30| 925.28
#2012-04-02| 930.89
#2012-04-03| 944.92
#2012-04-04| 938.08
#2012-04-05| 929.30
#2012-04-06| .
#2012-04-09| 920.92
#2012-04-10| 917.60
#2012-04-11| 914.02
#2012-04-12| 927.04
#2012-04-13| 942.50
#2012-04-16| 934.32
#2012-04-17| 930.41
#2012-04-18| 932.01
#2012-04-19| 939.78
#2012-04-20| 936.46
#2012-04-23| 921.94
#2012-04-24| 921.17
#2012-04-25| 920.09
#2012-04-26| 924.80
#2012-04-27| 922.19
#2012-04-30| 934.40
#2012-05-01| 934.52
#2012-05-02| 944.49
#2012-05-03| 933.02
#2012-05-04| 927.10
#2012-05-07| 913.05
#2012-05-08| 909.23
#2012-05-09| 894.67
#2012-05-10| 893.08
#2012-05-11| 882.61
#2012-05-14| 869.23
#2012-05-15| 869.54
#2012-05-16| 845.10
#2012-05-17| 844.34
#2012-05-18| 831.84
#2012-05-21| 831.75
#2012-05-22| 839.78
#2012-05-23| 827.28
#2012-05-24| 829.46
#2012-05-25| 829.26
#2012-05-28| .
#2012-05-29| 851.94
#2012-05-30| 841.82
#2012-05-31| 847.35
#2012-06-01| 840.65
#2012-06-04| 825.68
#2012-06-05| 832.57
#2012-06-06| 846.82
#2012-06-07| 856.65
#2012-06-08| 843.07
#2012-06-11| 855.95
#2012-06-12| 855.47
#2012-06-13| 862.33
#2012-06-14| 857.71
#2012-06-15| 874.80
#2012-06-18| 877.87
#2012-06-19| 877.62
#2012-06-20| 880.69
#2012-06-21| 872.03
#2012-06-22| 861.14
#2012-06-25| 853.32
#2012-06-26| 855.72
#2012-06-27| 864.87
#2012-06-28| 858.72
#2012-06-29| 882.54
#2012-07-02| 886.33
#2012-07-03| 899.77
#2012-07-04| .
#2012-07-05| 898.91
#2012-07-06| 892.85
#2012-07-09| 879.35
#2012-07-10| 882.20
#2012-07-11| 876.34
#2012-07-12| 857.22
#2012-07-13| 863.50
#2012-07-16| 863.94
#2012-07-17| 873.81
#2012-07-18| 867.46
#2012-07-19| 877.36
#2012-07-20| 876.06
#2012-07-23| 854.78
#2012-07-24| 852.75
#2012-07-25| 853.29
#2012-07-26| 851.28
#2012-07-27| 868.92
#2012-07-30| 881.16
#2012-07-31| 897.54
#2012-08-01| 902.41
#2012-08-02| 895.36
#2012-08-03| 892.89
#2012-08-06| 902.85
#2012-08-07| 905.33
#2012-08-08| 905.73
#2012-08-09| 914.05
#2012-08-10| 909.66
#2012-08-13| 907.46
#2012-08-14| 914.31
#2012-08-15| 908.16
#2012-08-16| 904.58
#2012-08-17| 907.24
#2012-08-20| 904.47
#2012-08-21| 909.52
#2012-08-22| 905.00
#2012-08-23| 913.16
#2012-08-24| 900.18
#2012-08-27| 894.14
#2012-08-28| 891.41
#2012-08-29| 887.97
#2012-08-30| 876.96
#2012-08-31| 877.12
#2012-09-03| .
#2012-09-04| 875.88
#2012-09-05| 863.44
#2012-09-06| 866.54
#2012-09-07| 889.97
#2012-09-10| 884.79
#2012-09-11| 881.72
#2012-09-12| 891.53
#2012-09-13| 891.67
#2012-09-14| 924.92
#2012-09-17| 930.55
#2012-09-18| 927.16
#2012-09-19| 937.18
#2012-09-20| 926.81
#2012-09-21| 939.87
#2012-09-24| 935.15
#2012-09-25| 932.45
#2012-09-26| 926.29
#2012-09-27| 935.62
#2012-09-28| 944.05
#2012-10-01| 942.96
#2012-10-02| 944.15
#2012-10-03| 945.47
#2012-10-04| 950.60
#2012-10-05| 953.51
#2012-10-08| 941.01
#2012-10-09| 944.42
#2012-10-10| 942.02
#2012-10-11| 950.27
#2012-10-12| 955.57
#2012-10-15| 955.64
#2012-10-16| 956.12
#2012-10-17| 963.48
#2012-10-18| 968.90
#2012-10-19| 964.36
#2012-10-22| 968.47
#2012-10-23| 965.69
#2012-10-24| 962.73
#2012-10-25| 965.48
#2012-10-26| 954.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 961.04
#2012-11-01| 964.89
#2012-11-02| 976.03
#2012-11-05| 969.77
#2012-11-06| 971.16
#2012-11-07| 979.32
#2012-11-08| 961.97
#2012-11-09| 958.84
#2012-11-12| 959.02
#2012-11-13| 948.59
#2012-11-14| 958.57
#2012-11-15| 948.00
#2012-11-16| 945.40
#2012-11-19| 946.57
#2012-11-20| 947.09
#2012-11-21| 953.13
#2012-11-22| .
#2012-11-23| 966.86
#2012-11-26| 968.31
#2012-11-27| 972.07
#2012-11-28| 965.84
#2012-11-29| 979.76
#2012-11-30| 989.26
#2012-12-03| 983.88
#2012-12-04| 983.36
#2012-12-05| 999.13
#2012-12-06|1006.12
#2012-12-07|1005.08
#2012-12-10|1009.01
#2012-12-11|1011.75
#2012-12-12|1023.87
#2012-12-13|1024.65
#2012-12-14|1029.20
#2012-12-17|1027.01
#2012-12-18|1027.72
#2012-12-19|1032.65
#2012-12-20|1032.13
#2012-12-21|1023.13
#2012-12-24|1025.26
#2012-12-25|1027.26
#2012-12-26|1028.86
#2012-12-27|1031.89
#2012-12-28|1036.23
#2012-12-31|1039.45
#2013-01-01|1040.90
#2013-01-02|1067.29
#2013-01-03|1076.00
#2013-01-04|1072.72
#2013-01-07|1075.14
#2013-01-08|1064.49
#2013-01-09|1068.94
#2013-01-10|1072.71
#2013-01-11|1065.71
#2013-01-14|1082.16
#2013-01-15|1084.51
#2013-01-16|1077.92
#2013-01-17|1076.36
#2013-01-18|1093.00
#2013-01-21|1089.34
#2013-01-22|1091.93
#2013-01-23|1090.38
#2013-01-24|1087.29
#2013-01-25|1086.92
#2013-01-28|1092.33
#2013-01-29|1089.62
#2013-01-30|1095.64
#2013-01-31|1091.50
#2013-02-01|1096.32
#2013-02-04|1102.70
#2013-02-05|1085.37
#2013-02-06|1084.95
#2013-02-07|1075.81
#2013-02-08|1073.93
#2013-02-11|1072.48
#2013-02-12|1072.76
#2013-02-13|1080.25
#2013-02-14|1088.31
#2013-02-15|1088.95
#2013-02-18|1086.66
#2013-02-19|1077.71
#2013-02-20|1090.36
#2013-02-21|1071.83
#2013-02-22|1073.01
#2013-02-25|1077.17
#2013-02-26|1059.07
#2013-02-27|1062.67
#2013-02-28|1081.05
#2013-03-01|1075.67
#2013-03-04|1056.83
#2013-03-05|1060.95
#2013-03-06|1075.12
#2013-03-07|1073.40
#2013-03-08|1087.26
#2013-03-11|1085.81
#2013-03-12|1075.32
#2013-03-13|1059.94
#2013-03-14|1063.42
#2013-03-15|1056.85
#2013-03-18|1040.93
#2013-03-19|1035.04
#2013-03-20|1041.86
#2013-03-21|1037.89
#2013-03-22|1031.17
#2013-03-25|1046.96
#2013-03-26|1048.75
#2013-03-27|1059.34
#2013-03-28|1053.57
#2013-03-29|1055.49
#2013-04-01|1052.45
#2013-04-02|1047.77
#2013-04-03|1044.86
#2013-04-04|1039.36
#2013-04-05|1022.41
#2013-04-08|1015.77
#2013-04-09|1020.37
#2013-04-10|1031.38
#2013-04-11|1039.22
#2013-04-12|1036.36
#2013-04-15|1028.47
#2013-04-16|1036.12
#2013-04-17|1032.76
#2013-04-18|1033.50
#2013-04-19|1056.18
#2013-04-22|1062.20
#2013-04-23|1050.34
#2013-04-24|1063.53
#2013-04-25|1072.28
#2013-04-26|1072.50
#2013-04-29|1074.93
#2013-04-30|1082.92
#2013-05-01|1083.74
#2013-05-02|1080.30
#2013-05-03|1076.94
#2013-05-06|1088.03
#2013-05-07|1098.25
#2013-05-08|1109.73
#2013-05-09|1107.96
#2013-05-10|1107.28
#2013-05-13|1092.53
#2013-05-14|1092.92
#2013-05-15|1101.11
#2013-05-16|1101.27
#2013-05-17|1099.89
#2013-05-20|1110.50
#2013-05-21|1104.15
#2013-05-22|1102.85
#2013-05-23|1076.85
#2013-05-24|1078.32
#2013-05-27|1079.70
#2013-05-28|1087.22
#2013-05-29|1079.24
#2013-05-30|1071.37
#2013-05-31|1063.48
#2013-06-03|1052.59
#2013-06-04|1053.73
#2013-06-05|1046.18
#2013-06-06|1039.09
#2013-06-07|1032.17
#2013-06-10|1028.65
#2013-06-11|1006.93
#2013-06-12|1005.70
#2013-06-13| 984.78
#2013-06-14|1000.04
#2013-06-17|1008.41
#2013-06-18|1001.53
#2013-06-19| 995.45
#2013-06-20| 958.67
#2013-06-21| 952.57
#2013-06-24| 931.29
#2013-06-25| 926.57
#2013-06-26| 948.05
#2013-06-27| 961.40
#2013-06-28| 985.34
#2013-07-01| 988.18
#2013-07-02| 976.40
#2013-07-03| 948.06
#2013-07-04| 955.23
#2013-07-05| 965.51
#2013-07-08| 945.54
#2013-07-09| 951.62
#2013-07-10| 960.79
#2013-07-11| 995.85
#2013-07-12| 992.62
#2013-07-15| 993.62
#2013-07-16| 989.53
#2013-07-17| 992.01
#2013-07-18| 993.62
#2013-07-19| 985.97
#2013-07-22| 986.71
#2013-07-23|1010.14
#2013-07-24|1007.36
#2013-07-25|1000.38
#2013-07-26|1001.64
#2013-07-29| 989.98
#2013-07-30| 991.21
#2013-07-31| 986.06
#2013-08-01| 992.64
#2013-08-02| 990.57
#2013-08-05| 992.57
#2013-08-06| 980.22
#2013-08-07| 969.23
#2013-08-08| 973.81
#2013-08-09| 976.19
#2013-08-12| 989.20
#2013-08-13|1011.79
#2013-08-14|1011.71
#2013-08-15|1009.21
#2013-08-16|1002.06
#2013-08-19| 986.57
#2013-08-20| 966.51
#2013-08-21| 959.82
#2013-08-22| 953.23
#2013-08-23| 956.32
#2013-08-26| 958.07
#2013-08-27| 941.19
#2013-08-28| 923.87
#2013-08-29| 938.25
#2013-08-30| 949.03
#2013-09-02| 959.87
#2013-09-03| 964.65
#2013-09-04| 964.27
#2013-09-05| 976.03
#2013-09-06| 979.17
#2013-09-09| 998.36
#2013-09-10|1019.38
#2013-09-11|1023.38
#2013-09-12|1024.24
#2013-09-13|1017.74
#2013-09-16|1034.97
#2013-09-17|1034.30
#2013-09-18|1031.44
#2013-09-19|1060.88
#2013-09-20|1053.74
#2013-09-23|1048.15
#2013-09-24|1039.12
#2013-09-25|1035.07
#2013-09-26|1029.67
#2013-09-27|1025.96
#2013-09-30|1006.44
#2013-10-01|1014.12
#2013-10-02|1015.86
#2013-10-03|1031.80
#2013-10-04|1033.47
#2013-10-07|1028.74
#2013-10-08|1037.47
#2013-10-09|1038.30
#2013-10-10|1038.83
#2013-10-11|1053.07
#2013-10-14|1052.08
#2013-10-15|1055.56
#2013-10-16|1053.85
#2013-10-17|1053.25
#2013-10-18|1062.58
#2013-10-21|1061.68
#2013-10-22|1057.56
#2013-10-23|1047.60
#2013-10-24|1045.27
#2013-10-25|1038.81
#2013-10-28|1044.24
#2013-10-29|1054.05
#2013-10-30|1066.50
#2013-10-31|1065.48
#2013-11-01|1062.36
#2013-11-04|1055.27
#2013-11-05|1051.53
#2013-11-06|1047.77
#2013-11-07|1040.86
#2013-11-08|1031.70
#2013-11-11|1032.43
#2013-11-12|1026.71
#2013-11-13|1008.73
#2013-11-14|1016.27
#2013-11-15|1033.70
#2013-11-18|1062.29
#2013-11-19|1066.26
#2013-11-20|1061.18
#2013-11-21|1045.30
#2013-11-22|1051.90
#2013-11-25|1055.11
#2013-11-26|1050.53
#2013-11-27|1053.29
#2013-11-28|1055.78
#2013-11-29|1061.35
#2013-12-02|1069.37
#2013-12-03|1063.33
#2013-12-04|1055.44
#2013-12-05|1056.49
#2013-12-06|1054.95
#2013-12-09|1064.39
#2013-12-10|1061.53
#2013-12-11|1049.99
#2013-12-12|1037.09
#2013-12-13|1036.89
#2013-12-16|1029.66
#2013-12-17|1031.48
#2013-12-18|1038.25
#2013-12-19|1027.67
#2013-12-20|1022.04
#2013-12-23|1022.48
#2013-12-24|1029.29
#2013-12-25|1030.05
#2013-12-26|1029.71
#2013-12-27|1030.17
#2013-12-30|1032.04
#2013-12-31|1035.51
#2014-01-01|1035.59
#2014-01-02|1026.67
#2014-01-03|1009.72
#2014-01-06| 999.12
#2014-01-07| 996.48
#2014-01-08|1005.13
#2014-01-09|1001.37
#2014-01-10|1000.00
#2014-01-13|1010.94
#2014-01-14|1007.21
#2014-01-15|1008.01
#2014-01-16|1007.17
#2014-01-17|1001.94
#2014-01-20| 993.81
#2014-01-21|1003.63
#2014-01-22|1010.36
#2014-01-23| 998.06
#2014-01-24| 989.86
#2014-01-27| 966.18
#2014-01-28| 966.13
#2014-01-29| 980.89
#2014-01-30| 974.99
#2014-01-31| 975.34
#2014-02-03| 969.56
#2014-02-04| 953.27
#2014-02-05| 950.31
#2014-02-06| 954.39
#2014-02-07| 963.15
#2014-02-10| 956.68
#2014-02-11| 972.73
#2014-02-12| 986.67
#2014-02-13| 975.47
#2014-02-14| 982.33
#2014-02-17| 998.27
#2014-02-18| 996.84
#2014-02-19| 999.02
#2014-02-20| 986.01
#2014-02-21| 989.64
#2014-02-24| 981.96
#2014-02-25| 979.33
#2014-02-26| 981.20
#2014-02-27| 987.15
#2014-02-28| 987.40
#2014-03-03| 976.15
#2014-03-04| 978.52
#2014-03-05| 980.88
#2014-03-06| 990.63
#2014-03-07| 995.06
#2014-03-10| 983.73
#2014-03-11| 984.91
#2014-03-12| 974.10
#2014-03-13| 974.37
#2014-03-14| 971.93
#2014-03-17| 973.62
#2014-03-18| 975.41
#2014-03-19| 974.29
#2014-03-20| 956.90
#2014-03-21| 965.65
#2014-03-24| 981.22
#2014-03-25| 982.49
#2014-03-26| 994.87
#2014-03-27| 996.23
#2014-03-28|1009.31
#2014-03-31|1016.86
#2014-04-01|1021.94
#2014-04-02|1024.06
#2014-04-03|1022.69
#2014-04-04|1024.33
#2014-04-07|1028.00
#2014-04-08|1037.89
#2014-04-09|1049.73
#2014-04-10|1048.07
#2014-04-11|1038.75
#2014-04-14|1037.76
#2014-04-15|1025.19
#2014-04-16|1023.16
#2014-04-17|1030.23
#2014-04-18|1029.04
#2014-04-21|1031.00
#2014-04-22|1026.90
#2014-04-23|1020.25
#2014-04-24|1019.04
#2014-04-25|1008.66
#2014-04-28|1005.86
#2014-04-29|1012.85
#2014-04-30|1009.32
#2014-05-01|1009.31
#2014-05-02|1011.66
#2014-05-05|1008.68
#2014-05-06|1011.06
#2014-05-07|1003.29
#2014-05-08|1008.09
#2014-05-09|1015.13
#2014-05-12|1021.53
#2014-05-13|1026.28
#2014-05-14|1041.86
#2014-05-15|1044.32
#2014-05-16|1049.37
#2014-05-19|1056.93
#2014-05-20|1048.80
#2014-05-21|1047.48
#2014-05-22|1059.31
#2014-05-23|1064.73
#2014-05-26|1060.55
#2014-05-27|1056.68
#2014-05-28|1067.29
#2014-05-29|1065.60
#2014-05-30|1062.65
#2014-06-02|1067.87
#2014-06-03|1076.74
#2014-06-04|1071.73
#2014-06-05|1075.57
#2014-06-06|1075.90
#2014-06-09|1082.19
#2014-06-10|1090.55
#2014-06-11|1091.69
#2014-06-12|1089.57
#2014-06-13|1087.46
#2014-06-16|1085.88
#2014-06-17|1084.61
#2014-06-18|1077.73
#2014-06-19|1079.13
#2014-06-20|1075.84
#2014-06-23|1069.53
#2014-06-24|1076.29
#2014-06-25|1072.01
#2014-06-26|1079.58
#2014-06-27|1077.50
#2014-06-30|1084.11
#2014-07-01|1084.17
#2014-07-02|1098.73
#2014-07-03|1101.12
#2014-07-04|1106.32
#2014-07-07|1108.96
#2014-07-08|1110.80
#2014-07-09|1105.15
#2014-07-10|1110.12
#2014-07-11|1100.84
#2014-07-14|1106.67
#2014-07-15|1111.44
#2014-07-16|1112.35
#2014-07-17|1113.21
#2014-07-18|1112.13
#2014-07-21|1114.20
#2014-07-22|1125.97
#2014-07-23|1137.73
#2014-07-24|1144.19
#2014-07-25|1146.02
#2014-07-28|1157.84
#2014-07-29|1160.65
#2014-07-30|1167.73
#2014-07-31|1165.22
#2014-08-01|1151.56
#2014-08-04|1157.74
#2014-08-05|1151.90
#2014-08-06|1146.16
#2014-08-07|1142.15
#2014-08-08|1132.28
#2014-08-11|1149.86
#2014-08-12|1156.20
#2014-08-13|1164.03
#2014-08-14|1165.89
#2014-08-15|1166.60
#2014-08-18|1164.55
#2014-08-19|1169.95
#2014-08-20|1171.02
#2014-08-21|1164.16
#2014-08-22|1174.62
#2014-08-25|1174.48
#2014-08-26|1174.14
#2014-08-27|1178.47
#2014-08-28|1170.52
#2014-08-29|1165.17
#2014-09-01|1168.65
#2014-09-02|1165.19
#2014-09-03|1186.70
#2014-09-04|1190.01
#2014-09-05|1189.50
#2014-09-08|1193.83
#2014-09-09|1191.05
#2014-09-10|1175.64
#2014-09-11|1168.15
#2014-09-12|1167.34
#2014-09-15|1152.42
#2014-09-16|1143.98
#2014-09-17|1155.15
#2014-09-18|1156.35
#2014-09-19|1156.05
#2014-09-22|1149.01
#2014-09-23|1144.34
#2014-09-24|1147.52
#2014-09-25|1137.36
#2014-09-26|1130.43
#2014-09-29|1117.81
#2014-09-30|1109.09
#2014-10-01|1104.99
#2014-10-02|1102.39
#2014-10-03|1107.98
#2014-10-06|1108.71
#2014-10-07|1110.15
#2014-10-08|1104.48
#2014-10-09|1119.04
#2014-10-10|1106.38
#2014-10-13|1102.56
#2014-10-14|1102.19
#2014-10-15|1102.49
#2014-10-16|1090.29
#2014-10-17|1097.58
#2014-10-20|1110.58
#2014-10-21|1110.44
#2014-10-22|1122.60
#2014-10-23|1122.23
#2014-10-24|1118.71
#2014-10-27|1119.34
#2014-10-28|1133.61
#2014-10-29|1149.69
#2014-10-30|1145.20
#2014-10-31|1155.19
#2014-11-03|1152.88
#2014-11-04|1152.59
#2014-11-05|1147.56
#2014-11-06|1143.65
#2014-11-07|1137.49
#2014-11-10|1142.75
#2014-11-11|1146.55
#2014-11-12|1147.51
#2014-11-13|1151.79
#2014-11-14|1149.28
#2014-11-17|1143.11
#2014-11-18|1137.27
#2014-11-19|1135.92
#2014-11-20|1132.59
#2014-11-21|1139.02
#2014-11-24|1162.85
#2014-11-25|1160.86
#2014-11-26|1175.17
#2014-11-27|1175.04
#2014-11-28|1182.99
#2014-12-01|1160.80
#2014-12-02|1176.49
#2014-12-03|1175.63
#2014-12-04|1190.33
#2014-12-05|1195.73
#2014-12-08|1204.26
#2014-12-09|1177.79
#2014-12-10|1179.15
#2014-12-11|1166.82
#2014-12-12|1165.28
#2014-12-15|1156.89
#2014-12-16|1143.11
#2014-12-17|1147.85
#2014-12-18|1157.72
#2014-12-19|1163.61
#2014-12-22|1182.84
#2014-12-23|1177.52
#2014-12-24|1172.08
#2014-12-25|1170.80
#2014-12-26|1174.93
#2014-12-29|1192.88
#2014-12-30|1188.35
#2014-12-31|1196.89
#2015-01-01|1196.87
#2015-01-02|1213.15
#2015-01-05|1202.03
#2015-01-06|1180.45
#2015-01-07|1181.46
#2015-01-08|1193.37
#2015-01-09|1200.75
#2015-01-12|1195.62
#2015-01-13|1197.82
#2015-01-14|1195.99
#2015-01-15|1212.93
#2015-01-16|1206.89
#2015-01-19|1183.38
#2015-01-20|1198.52
#2015-01-21|1219.53
#2015-01-22|1223.22
#2015-01-23|1242.99
#2015-01-26|1240.74
#2015-01-27|1239.20
#2015-01-28|1233.61
#2015-01-29|1215.38
#2015-01-30|1205.36
#2015-02-02|1199.30
#2015-02-03|1206.93
#2015-02-04|1211.38
#2015-02-05|1213.00
#2015-02-06|1210.87
#2015-02-09|1200.30
#2015-02-10|1203.99
#2015-02-11|1203.00
#2015-02-12|1207.34
#2015-02-13|1220.62
#2015-02-16|1219.41
#2015-02-17|1219.70
#2015-02-18|1222.51
#2015-02-19|1222.57
#2015-02-20|1221.84
#2015-02-23|1218.26
#2015-02-24|1220.93
#2015-02-25|1226.97
#2015-02-26|1233.66
#2015-02-27|1232.96
#2015-03-02|1235.61
#2015-03-03|1227.24
#2015-03-04|1214.36
#2015-03-05|1207.30
#2015-03-06|1210.74
#2015-03-09|1202.03
#2015-03-10|1188.91
#2015-03-11|1180.15
#2015-03-12|1194.28
#2015-03-13|1193.69
#2015-03-16|1196.06
#2015-03-17|1205.76
#2015-03-18|1213.76
#2015-03-19|1223.22
#2015-03-20|1223.52
#2015-03-23|1229.75
#2015-03-24|1223.91
#2015-03-25|1218.27
#2015-03-26|1212.31
#2015-03-27|1211.08
#2015-03-30|1230.64
#2015-03-31|1235.74
#2015-04-01|1246.26
#2015-04-02|1255.18
#2015-04-03|1264.30
#2015-04-06|1259.87
#2015-04-07|1260.62
#2015-04-08|1285.45
#2015-04-09|1304.53
#2015-04-10|1317.27
#2015-04-13|1350.74
#2015-04-14|1340.35
#2015-04-15|1351.56
#2015-04-16|1367.62
#2015-04-17|1356.20
#2015-04-20|1334.67
#2015-04-21|1355.32
#2015-04-22|1365.04
#2015-04-23|1363.83
#2015-04-24|1366.65
#2015-04-27|1368.42
#2015-04-28|1375.53
#2015-04-29|1367.08
#2015-04-30|1357.48
#2015-05-01|1357.51
#2015-05-04|1364.79
#2015-05-05|1344.83
#2015-05-06|1332.29
#2015-05-07|1306.89
#2015-05-08|1328.77
#2015-05-11|1337.88
#2015-05-12|1323.00
#2015-05-13|1326.27
#2015-05-14|1323.46
#2015-05-15|1334.27
#2015-05-18|1332.40
#2015-05-19|1343.93
#2015-05-20|1346.75
#2015-05-21|1338.72
#2015-05-22|1361.03
#2015-05-25|1354.65
#2015-05-26|1366.70
#2015-05-27|1358.91
#2015-05-28|1333.98
#2015-05-29|1330.99
#2015-06-01|1336.30
#2015-06-02|1321.76
#2015-06-03|1316.93
#2015-06-04|1315.01
#2015-06-05|1306.61
#2015-06-08|1312.44
#2015-06-09|1296.49
#2015-06-10|1294.29
#2015-06-11|1296.75
#2015-06-12|1308.85
#2015-06-15|1289.88
#2015-06-16|1274.91
#2015-06-17|1284.93
#2015-06-18|1284.43
#2015-06-19|1281.89
#2015-06-22|1301.19
#2015-06-23|1318.62
#2015-06-24|1320.30
#2015-06-25|1315.41
#2015-06-26|1298.39
#2015-06-29|1269.20
#2015-06-30|1288.06
#2015-07-01|1290.75
#2015-07-02|1284.09
#2015-07-03|1278.16
#2015-07-06|1247.92
#2015-07-07|1232.51
#2015-07-08|1179.03
#2015-07-09|1196.91
#2015-07-10|1222.53
#2015-07-13|1240.06
#2015-07-14|1232.82
#2015-07-15|1224.86
#2015-07-16|1233.00
#2015-07-17|1236.43
#2015-07-20|1230.14
#2015-07-21|1231.82
#2015-07-22|1227.67
#2015-07-23|1227.96
#2015-07-24|1215.60
#2015-07-27|1184.28
#2015-07-28|1177.15
#2015-07-29|1180.91
#2015-07-30|1179.89
#2015-07-31|1186.63
#2015-08-03|1181.37
#2015-08-04|1187.52
#2015-08-05|1188.48
#2015-08-06|1183.75
#2015-08-07|1187.40
#2015-08-10|1189.53
#2015-08-11|1175.47
#2015-08-12|1138.24
#2015-08-13|1139.82
#2015-08-14|1146.11
#2015-08-17|1134.41
#2015-08-18|1119.20
#2015-08-19|1108.66
#2015-08-20|1092.71
#2015-08-21|1069.72
#2015-08-24|1010.53
#2015-08-25|1020.35
#2015-08-26|1018.36
#2015-08-27|1057.35
#2015-08-28|1054.75
#2015-08-31|1053.51
#2015-09-01|1031.63
#2015-09-02|1019.04
#2015-09-03|1019.98
#2015-09-04|1005.50
#2015-09-07| 992.35
#2015-09-08|1015.87
#2015-09-09|1052.32
#2015-09-10|1040.81
#2015-09-11|1040.34
#2015-09-14|1046.68
#2015-09-15|1044.06
#2015-09-16|1060.40
#2015-09-17|1070.75
#2015-09-18|1076.59
#2015-09-21|1064.06
#2015-09-22|1052.65
#2015-09-23|1030.69
#2015-09-24|1022.99
#2015-09-25|1022.08
#2015-09-28|1017.81
#2015-09-29|1008.07
#2015-09-30|1018.75
#2015-10-01|1017.72
#2015-10-02|1030.78
#2015-10-05|1055.31
#2015-10-06|1061.24
#2015-10-07|1097.25
#2015-10-08|1089.74
#2015-10-09|1107.84
#2015-10-12|1117.38
#2015-10-13|1106.45
#2015-10-14|1098.26
#2015-10-15|1119.14
#2015-10-16|1125.61
#2015-10-19|1129.98
#2015-10-20|1126.31
#2015-10-21|1123.17
#2015-10-22|1122.77
#2015-10-23|1138.80
#2015-10-26|1139.38
#2015-10-27|1134.23
#2015-10-28|1117.52
#2015-10-29|1100.01
#2015-10-30|1097.33
#2015-11-02|1088.97
#2015-11-03|1096.79
#2015-11-04|1116.57
#2015-11-05|1115.26
#2015-11-06|1108.61
#2015-11-09|1099.06
#2015-11-10|1082.97
#2015-11-11|1078.82
#2015-11-12|1088.60
#2015-11-13|1074.79
#2015-11-16|1064.77
#2015-11-17|1073.38
#2015-11-18|1067.91
#2015-11-19|1084.17
#2015-11-20|1093.13
#2015-11-23|1088.49
#2015-11-24|1086.58
#2015-11-25|1086.85
#2015-11-26|1087.10
#2015-11-27|1071.62
#2015-11-30|1062.71
#2015-12-01|1079.37
#2015-12-02|1081.76
#2015-12-03|1076.56
#2015-12-04|1063.02
#2015-12-07|1063.76
#2015-12-08|1048.55
#2015-12-09|1037.68
#2015-12-10|1036.31
#2015-12-11|1020.82
#2015-12-14|1016.37
#2015-12-15|1021.65
#2015-12-16|1037.10
#2015-12-17|1055.42
#2015-12-18|1047.50
#2015-12-21|1056.76
#2015-12-22|1056.82
#2015-12-23|1067.79
#2015-12-24|1069.57
#2015-12-25|1069.86
#2015-12-28|1065.43
#2015-12-29|1065.74
#2015-12-30|1057.14
#2015-12-31|1061.91
#2016-01-01|1062.61
#2016-01-04|1026.07
#2016-01-05|1022.61
#2016-01-06|1012.32
#2016-01-07| 981.75
#2016-01-08| 987.67
#2016-01-11| 961.11
#2016-01-12| 957.33
#2016-01-13| 965.19
#2016-01-14| 953.00
#2016-01-15| 930.78
#2016-01-18| 920.66
#2016-01-19| 938.41
#2016-01-20| 910.39
#2016-01-21| 897.54
#2016-01-22| 921.84
#2016-01-25| 930.09
#2016-01-26| 912.16
#2016-01-27| 918.28
#2016-01-28| 922.94
#2016-01-29| 949.24
#2016-02-01| 945.95
#2016-02-02| 932.86
#2016-02-03| 915.18
#2016-02-04| 928.33
#2016-02-05| 941.69
#2016-02-08| 939.98
#2016-02-09| 934.66
#2016-02-10| 933.26
#2016-02-11| 905.27
#2016-02-12| 893.25
#2016-02-15| 918.70
#2016-02-16| 928.25
#2016-02-17| 917.97
#2016-02-18| 933.35
#2016-02-19| 928.39
#2016-02-22| 934.74
#2016-02-23| 930.16
#2016-02-24| 921.86
#2016-02-25| 910.99
#2016-02-26| 923.98
#2016-02-29| 920.86
#2016-03-01| 934.21
#2016-03-02| 963.33
#2016-03-03| 970.92
#2016-03-04| 985.98
#2016-03-07| 993.59
#2016-03-08| 983.13
#2016-03-09| 980.68
#2016-03-10| 980.88
#2016-03-11| 989.46
#2016-03-14|1001.00
#2016-03-15| 989.09
#2016-03-16| 989.02
#2016-03-17|1005.84
#2016-03-18|1017.74
#2016-03-21|1024.47
#2016-03-22|1022.92
#2016-03-23|1020.95
#2016-03-24|1007.56
#2016-03-25|1005.86
#2016-03-28|1000.57
#2016-03-29| 999.90
#2016-03-30|1024.49
#2016-03-31|1023.63
#2016-04-01|1012.73
#2016-04-04|1012.67
#2016-04-05| 997.37
#2016-04-06| 992.31
#2016-04-07| 988.82
#2016-04-08| 992.70
#2016-04-11| 999.46
#2016-04-12|1002.65
#2016-04-13|1025.39
#2016-04-14|1028.34
#2016-04-15|1028.56
#2016-04-18|1022.82
#2016-04-19|1030.70
#2016-04-20|1026.87
#2016-04-21|1034.43
#2016-04-22|1025.85
#2016-04-25|1016.46
#2016-04-26|1019.29
#2016-04-27|1017.81
#2016-04-28|1014.59
#2016-04-29|1009.40
#2016-05-02|1007.91
#2016-05-03| 995.99
#2016-05-04| 989.84
#2016-05-05| 985.83
#2016-05-06| 977.36
#2016-05-09| 977.07
#2016-05-10| 979.44
#2016-05-11| 976.08
#2016-05-12| 973.72
#2016-05-13| 960.61
#2016-05-16| 960.82
#2016-05-17| 970.09
#2016-05-18| 961.93
#2016-05-19| 950.82
#2016-05-20| 954.10
#2016-05-23| 959.49
#2016-05-24| 957.47
#2016-05-25| 979.79
#2016-05-26| 984.43
#2016-05-27| 996.04
#2016-05-30| 999.74
#2016-05-31|1004.17
#2016-06-01|1003.93
#2016-06-02|1010.19
#2016-06-03|1014.73
#2016-06-06|1023.20
#2016-06-07|1037.70
#2016-06-08|1039.42
#2016-06-09|1034.57
#2016-06-10|1020.85
#2016-06-13|1002.44
#2016-06-14|1002.27
#2016-06-15|1006.76
#2016-06-16| 993.63
#2016-06-17|1001.81
#2016-06-20|1011.72
#2016-06-21|1017.23
#2016-06-22|1023.30
#2016-06-23|1029.28
#2016-06-24|1002.24
#2016-06-27|1005.89
#2016-06-28|1009.45
#2016-06-29|1024.05
#2016-06-30|1038.06
#2016-07-01|1040.29
#2016-07-04|1049.52
#2016-07-05|1040.67
#2016-07-06|1031.80
#2016-07-07|1037.88
#2016-07-08|1033.94
#2016-07-11|1055.24
#2016-07-12|1069.98
#2016-07-13|1073.81
#2016-07-14|1083.82
#2016-07-15|1090.99
#2016-07-18|1091.78
#2016-07-19|1088.72
#2016-07-20|1091.91
#2016-07-21|1089.53
#2016-07-22|1088.41
#2016-07-25|1090.30
#2016-07-26|1091.58
#2016-07-27|1097.63
#2016-07-28|1100.17
#2016-07-29|1091.04
#2016-08-01|1105.07
#2016-08-02|1101.45
#2016-08-03|1088.22
#2016-08-04|1090.84
#2016-08-05|1109.83
#2016-08-08|1124.19
#2016-08-09|1127.12
#2016-08-10|1129.27
#2016-08-11|1136.51
#2016-08-12|1146.09
#2016-08-15|1156.98
#2016-08-16|1156.63
#2016-08-17|1151.58
#2016-08-18|1161.38
#2016-08-19|1154.95
#2016-08-22|1152.04
#2016-08-23|1152.30
#2016-08-24|1145.55
#2016-08-25|1147.42
#2016-08-26|1149.22
#2016-08-29|1145.54
#2016-08-30|1156.98
#2016-08-31|1157.89
#2016-09-01|1160.92
#2016-09-02|1167.56
#2016-09-05|1178.07
#2016-09-06|1192.90
#2016-09-07|1194.64
#2016-09-08|1196.50
#2016-09-09|1192.79
#2016-09-12|1157.09
#2016-09-13|1153.60
#2016-09-14|1153.02
#2016-09-15|1158.34
#2016-09-16|1157.17
#2016-09-19|1171.50
#2016-09-20|1172.75
#2016-09-21|1179.93
#2016-09-22|1189.70
#2016-09-23|1182.69
#2016-09-26|1166.99
#2016-09-27|1175.03
#2016-09-28|1173.51
#2016-09-29|1169.67
#2016-09-30|1156.25
#2016-10-03|1167.77
#2016-10-04|1174.81
#2016-10-05|1171.44
#2016-10-06|1172.89
#2016-10-07|1167.87
#2016-10-10|1164.34
#2016-10-11|1152.19
#2016-10-12|1143.86
#2016-10-13|1124.36
#2016-10-14|1135.84
#2016-10-17|1128.39
#2016-10-18|1149.71
#2016-10-19|1147.67
#2016-10-20|1151.43
#2016-10-21|1149.59
#2016-10-24|1158.99
#2016-10-25|1158.95
#2016-10-26|1146.64
#2016-10-27|1143.06
#2016-10-28|1139.01
#2016-10-31|1142.17
#2016-11-01|1147.73
#2016-11-02|1131.62
#2016-11-03|1127.02
#2016-11-04|1124.79
#2016-11-07|1132.89
#2016-11-08|1144.13
#2016-11-09|1119.83
#2016-11-10|1136.79
#2016-11-11|1112.98
#2016-11-14|1103.44
#2016-11-15|1098.19
#2016-11-16|1097.65
#2016-11-17|1096.66
#2016-11-18|1092.88
#2016-11-21|1091.44
#2016-11-22|1103.92
#2016-11-23|1104.73
#2016-11-24|1100.59
#2016-11-25|1114.24
#2016-11-28|1114.95
#2016-11-29|1112.04
#2016-11-30|1118.05
#2016-12-01|1122.26
#2016-12-02|1113.73
#2016-12-05|1109.35
#2016-12-06|1117.30
#2016-12-07|1120.62
#2016-12-08|1135.43
#2016-12-09|1134.87
#2016-12-12|1120.19
#2016-12-13|1121.35
#2016-12-14|1113.47
#2016-12-15|1097.96
#2016-12-16|1096.01
#2016-12-19|1084.76
#2016-12-20|1075.84
#2016-12-21|1078.54
#2016-12-22|1065.49
#2016-12-23|1067.61
#2016-12-26|1066.76
#2016-12-27|1068.92
#2016-12-28|1081.66
#2016-12-29|1087.13
#2016-12-30|1098.31
#2017-01-02|1095.82
#2017-01-03|1097.38
#2017-01-04|1099.53
#2017-01-05|1113.65
#2017-01-06|1115.70
#2017-01-09|1112.62
#2017-01-10|1121.47
#2017-01-11|1129.17
#2017-01-12|1130.94
#2017-01-13|1132.44
#2017-01-16|1124.30
#2017-01-17|1125.65
#2017-01-18|1132.82
#2017-01-19|1131.65
#2017-01-20|1123.80
#2017-01-23|1129.24
#2017-01-24|1132.45
#2017-01-25|1139.09
#2017-01-26|1147.73
#2017-01-27|1147.80
#2017-01-30|1148.22
#2017-01-31|1145.35
#2017-02-01|1153.01
#2017-02-02|1151.43
#2017-02-03|1152.70
#2017-02-06|1169.71
#2017-02-07|1169.78
#2017-02-08|1177.11
#2017-02-09|1186.04
#2017-02-10|1187.80
#2017-02-13|1196.34
#2017-02-14|1196.37
#2017-02-15|1209.11
#2017-02-16|1215.57
#2017-02-17|1211.22
#2017-02-20|1214.72
#2017-02-21|1213.38
#2017-02-22|1223.13
#2017-02-23|1223.08
#2017-02-24|1217.25
#2017-02-27|1208.40
#2017-02-28|1208.45
#2017-03-01|1208.59
#2017-03-02|1205.11
#2017-03-03|1193.85
#2017-03-06|1199.33
#2017-03-07|1204.29
#2017-03-08|1209.54
#2017-03-09|1199.49
#2017-03-10|1200.25
#2017-03-13|1216.50
#2017-03-14|1229.40
#2017-03-15|1230.54
#2017-03-16|1251.87
#2017-03-17|1253.30
#2017-03-20|1254.70
#2017-03-21|1260.11
#2017-03-22|1243.20
#2017-03-23|1249.38
#2017-03-24|1250.24
#2017-03-27|1243.04
#2017-03-28|1251.02
#2017-03-29|1255.04
#2017-03-30|1251.23
#2017-03-31|1244.47
#2017-04-03|1249.80
#2017-04-04|1250.97
#2017-04-05|1255.60
#2017-04-06|1251.86
#2017-04-07|1250.80
#2017-04-10|1250.60
#2017-04-11|1248.65
#2017-04-12|1251.78
#2017-04-13|1255.11
#2017-04-14|1253.29
#2017-04-17|1251.23
#2017-04-18|1241.25
#2017-04-19|1235.00
#2017-04-20|1240.09
#2017-04-21|1242.83
#2017-04-24|1251.26
#2017-04-25|1270.69
#2017-04-26|1279.00
#2017-04-27|1272.42
#2017-04-28|1268.74
#2017-05-01|1268.70
#2017-05-02|1272.68
#2017-05-03|1272.83
#2017-05-04|1272.74
#2017-05-05|1260.91
#2017-05-08|1268.30
#2017-05-09|1270.60
#2017-05-10|1279.46
#2017-05-11|1282.52
#2017-05-12|1282.56
#2017-05-15|1296.76
#2017-05-16|1296.52
#2017-05-17|1293.08
#2017-05-18|1278.49
#2017-05-19|1284.22
#2017-05-22|1290.74
#2017-05-23|1286.89
#2017-05-24|1288.38
#2017-05-25|1309.99
#2017-05-26|1315.06
#2017-05-29|1320.94
#2017-05-30|1320.93
#2017-05-31|1321.00
#2017-06-01|1323.95
#2017-06-02|1331.99
#2017-06-05|1334.72
#2017-06-06|1333.49
#2017-06-07|1334.99
#2017-06-08|1338.95
#2017-06-09|1335.98
#2017-06-12|1324.97
#2017-06-13|1330.19
#2017-06-14|1329.40
#2017-06-15|1317.04
#2017-06-16|1319.83
#2017-06-19|1332.72
#2017-06-20|1329.36
#2017-06-21|1325.60
#2017-06-22|1328.60
#2017-06-23|1327.45
#2017-06-26|1339.34
#2017-06-27|1334.92
#2017-06-28|1328.51
#2017-06-29|1336.60
#2017-06-30|1333.02
#2017-07-03|1342.63
#2017-07-04|1336.06
#2017-07-05|1342.75
#2017-07-06|1342.35
#2017-07-07|1335.09
#2017-07-10|1338.19
#2017-07-11|1354.21
#2017-07-12|1366.08
#2017-07-13|1379.82
#2017-07-14|1383.87
#2017-07-17|1391.37
#2017-07-18|1387.15
#2017-07-19|1394.65
#2017-07-20|1395.55
#2017-07-21|1392.44
#2017-07-24|1399.33
#2017-07-25|1398.40
#2017-07-26|1407.29
#2017-07-27|1422.96
#2017-07-28|1415.90
#2017-07-31|1424.86
#2017-08-01|1433.75
#2017-08-02|1437.46
#2017-08-03|1427.74
#2017-08-04|1431.18
#2017-08-07|1434.25
#2017-08-08|1436.63
#2017-08-09|1424.23
#2017-08-10|1402.26
#2017-08-11|1383.15
#2017-08-14|1395.35
#2017-08-15|1399.62
#2017-08-16|1410.40
#2017-08-17|1409.58
#2017-08-18|1397.55
#2017-08-21|1401.43
#2017-08-22|1415.90
#2017-08-23|1422.48
#2017-08-24|1431.48
#2017-08-25|1447.14
#2017-08-28|1455.40
#2017-08-29|1448.29
#2017-08-30|1459.25
#2017-08-31|1453.86
#2017-09-01|1452.34
#2017-09-04|1443.05
#2017-09-05|1448.68
#2017-09-06|1443.06
#2017-09-07|1449.99
#2017-09-08|1455.66
#2017-09-11|1466.71
#2017-09-12|1468.38
#2017-09-13|1463.57
#2017-09-14|1461.84
#2017-09-15|1464.21
#2017-09-18|1480.96
#2017-09-19|1475.95
#2017-09-20|1476.91
#2017-09-21|1472.30
#2017-09-22|1457.51
#2017-09-25|1428.94
#2017-09-26|1427.04
#2017-09-27|1426.45
#2017-09-28|1415.78
#2017-09-29|1424.58
#2017-10-02|1426.02
#2017-10-03|1456.24
#2017-10-04|1468.27
#2017-10-05|1466.58
#2017-10-06|1470.00
#2017-10-09|1463.79
#2017-10-10|1470.14
#2017-10-11|1466.09
#2017-10-12|1479.47
#2017-10-13|1483.95
#2017-10-16|1490.58
#2017-10-17|1486.47
#2017-10-18|1484.09
#2017-10-19|1461.91
#2017-10-20|1474.96
#2017-10-23|1472.11
#2017-10-24|1469.22
#2017-10-25|1477.61
#2017-10-26|1473.83
#2017-10-27|1483.07
#2017-10-30|1482.49
#2017-10-31|1481.35
#2017-11-01|1498.40
#2017-11-02|1495.39
#2017-11-03|1498.28
#2017-11-06|1489.69
#2017-11-07|1491.00
#2017-11-08|1486.61
#2017-11-09|1496.65
#2017-11-10|1494.98
#2017-11-13|1486.20
#2017-11-14|1480.95
#2017-11-15|1469.13
#2017-11-16|1481.53
#2017-11-17|1498.17
#2017-11-20|1494.69
#2017-11-21|1521.86
#2017-11-22|1531.43
#2017-11-23|1517.20
#2017-11-24|1526.80
#2017-11-27|1518.50
#2017-11-28|1517.50
#2017-11-29|1517.80
#2017-11-30|1495.39
#2017-12-01|1493.30
#2017-12-04|1499.51
#2017-12-05|1499.08
#2017-12-06|1472.59
#2017-12-07|1473.91
#2017-12-08|1492.06
#2017-12-11|1503.39
#2017-12-12|1493.12
#2017-12-13|1504.04
#2017-12-14|1514.20
#2017-12-15|1506.38
#2017-12-18|1510.87
#2017-12-19|1520.06
#2017-12-20|1514.21
#2017-12-21|1520.83
#2017-12-22|1529.00
#2017-12-25|1529.11
#2017-12-26|1528.24
#2017-12-27|1528.85
#2017-12-28|1538.17
#2017-12-29|1543.62
#2018-01-01|1540.17
#2018-01-02|1567.95
#2018-01-03|1572.26
#2018-01-04|1583.19
#2018-01-05|1593.09
#2018-01-08|1602.94
#2018-01-09|1602.16
#2018-01-10|1605.21
#2018-01-11|1607.60
#2018-01-12|1621.42
#2018-01-15|1632.13
#2018-01-16|1647.02
#2018-01-17|1656.33
#2018-01-18|1670.09
#2018-01-19|1687.04
#2018-01-22|1691.42
#2018-01-23|1721.21
#2018-01-24|1724.24
#2018-01-25|1709.07
#2018-01-26|1735.90
#2018-01-29|1732.66
#2018-01-30|1707.02
#2018-01-31|1720.04
#2018-02-01|1711.17
#2018-02-02|1697.38
#2018-02-05|1681.35
#2018-02-06|1610.26
#2018-02-07|1596.53
#2018-02-08|1599.27
#2018-02-09|1557.13
#2018-02-12|1563.86
#2018-02-13|1575.34
#2018-02-14|1596.28
#2018-02-15|1621.50
#2018-02-16|1615.95
#2018-02-19|1616.57
#2018-02-20|1599.25
#2018-02-21|1622.10
#2018-02-22|1605.33
#2018-02-23|1626.97
#2018-02-26|1636.58
#2018-02-27|1619.11
#2018-02-28|1595.38
#2018-03-01|1597.99
#2018-03-02|1581.10
#2018-03-05|1562.92
#2018-03-06|1578.82
#2018-03-07|1566.15
#2018-03-08|1580.28
#2018-03-09|1586.21
#2018-03-12|1617.20
#2018-03-13|1623.28
#2018-03-14|1618.86
#2018-03-15|1620.36
#2018-03-16|1615.92
#2018-03-19|1609.18
#2018-03-20|1601.74
#2018-03-21|1599.28
#2018-03-22|1593.36
#2018-03-23|1561.53
#2018-03-26|1574.24
#2018-03-27|1587.72
#2018-03-28|1560.86
#2018-03-29|1559.75
#2018-03-30|1560.93
#2018-04-02|1565.12
#2018-04-03|1568.39
#2018-04-04|1536.12
#2018-04-05|1546.68
#2018-04-06|1553.53
#2018-04-09|1565.04
#2018-04-10|1591.79
#2018-04-11|1592.96
#2018-04-12|1590.44
#2018-04-13|1590.15
#2018-04-16|1573.75
#2018-04-17|1560.58
#2018-04-18|1567.79
#2018-04-19|1581.58
#2018-04-20|1563.91
#2018-04-23|1554.75
#2018-04-24|1570.34
#2018-04-25|1550.63
#2018-04-26|1542.39
#2018-04-27|1552.71
#2018-04-30|1577.21
#2018-05-01|1577.16
#2018-05-02|1570.74
#2018-05-03|1553.61
#2018-05-04|1539.36
#2018-05-07|1542.36
#2018-05-08|1557.38
#2018-05-09|1559.62
#2018-05-10|1559.90
#2018-05-11|1577.36
#2018-05-14|1590.83
#2018-05-15|1577.97
#2018-05-16|1576.25
#2018-05-17|1561.56
#2018-05-18|1558.75
#2018-05-21|1555.84
#2018-05-22|1557.95
#2018-05-23|1537.30
#2018-05-24|1546.18
#2018-05-25|1553.49
#2018-05-28|1565.84
#2018-05-29|1546.99
#2018-05-30|1526.76
#2018-05-31|1546.06
#2018-06-01|1551.07
#2018-06-04|1566.04
#2018-06-05|1574.16
#2018-06-06|1581.75
#2018-06-07|1595.64
#2018-06-08|1570.87
#2018-06-11|1571.59
#2018-06-12|1573.35
#2018-06-13|1562.57
#2018-06-14|1551.32
#2018-06-15|1543.40
#2018-06-18|1540.00
#2018-06-19|1506.87
#2018-06-20|1509.76
#2018-06-21|1494.79
#2018-06-22|1502.28
#2018-06-25|1482.00
#2018-06-26|1471.88
#2018-06-27|1446.88
#2018-06-28|1433.36
#2018-06-29|1461.09
#2018-07-02|1455.14
#2018-07-03|1439.27
#2018-07-04|1438.07
#2018-07-05|1436.00
#2018-07-06|1434.33
#2018-07-09|1455.20
#2018-07-10|1465.09
#2018-07-11|1450.05
#2018-07-12|1467.14
#2018-07-13|1468.43
#2018-07-16|1459.18
#2018-07-17|1457.64
#2018-07-18|1457.89
#2018-07-19|1448.26
#2018-07-20|1464.55
#2018-07-23|1475.33
#2018-07-24|1494.51
#2018-07-25|1505.32
#2018-07-26|1510.17
#2018-07-27|1513.21
#2018-07-30|1512.18
#2018-07-31|1508.59
#2018-08-01|1503.19
#2018-08-02|1479.56
#2018-08-03|1487.01
#2018-08-06|1491.53
#2018-08-07|1504.28
#2018-08-08|1507.64
#2018-08-09|1520.14
#2018-08-10|1515.18
#2018-08-13|1483.44
#2018-08-14|1481.28
#2018-08-15|1465.35
#2018-08-16|1456.01
#2018-08-17|1462.45
#2018-08-20|1478.14
#2018-08-21|1490.16
#2018-08-22|1497.28
#2018-08-23|1495.61
#2018-08-24|1490.58
#2018-08-27|1515.15
#2018-08-28|1518.32
#2018-08-29|1513.59
#2018-08-30|1500.93
#2018-08-31|1494.11
#2018-09-03|1484.29
#2018-09-04|1480.81
#2018-09-05|1454.87
#2018-09-06|1450.42
#2018-09-07|1449.56
#2018-09-10|1428.11
#2018-09-11|1413.72
#2018-09-12|1408.12
#2018-09-13|1432.14
#2018-09-14|1448.24
#2018-09-17|1429.41
#2018-09-18|1429.69
#2018-09-19|1441.94
#2018-09-20|1446.71
#2018-09-21|1468.98
#2018-09-24|1437.12
#2018-09-25|1440.76
#2018-09-26|1447.05
#2018-09-27|1440.01
#2018-09-28|1440.92
#2018-10-01|1443.65
#2018-10-02|1419.28
#2018-10-03|1414.81
#2018-10-04|1391.33
#2018-10-05|1375.01
#2018-10-08|1360.86
#2018-10-09|1363.01
#2018-10-10|1375.59
#2018-10-11|1330.58
#2018-10-12|1362.57
#2018-10-15|1347.40
#2018-10-16|1355.94
#2018-10-17|1350.36
#2018-10-18|1345.72
#2018-10-19|1350.50
#2018-10-22|1368.45
#2018-10-23|1349.15
#2018-10-24|1352.62
#2018-10-25|1346.79
#2018-10-26|1334.95
#2018-10-29|1334.59
#2018-10-30|1333.20
#2018-10-31|1354.25
#2018-11-01|1373.36
#2018-11-02|1418.65
#2018-11-05|1402.01
#2018-11-06|1405.75
#2018-11-07|1410.90
#2018-11-08|1416.33
#2018-11-09|1398.56
#2018-11-12|1387.77
#2018-11-13|1396.38
#2018-11-14|1399.77
#2018-11-15|1415.25
#2018-11-16|1424.37
#2018-11-19|1433.07
#2018-11-20|1417.77
#2018-11-21|1422.93
#2018-11-22|1418.21
#2018-11-23|1414.10
#2018-11-26|1430.42
#2018-11-27|1431.52
#2018-11-28|1440.24
#2018-11-29|1451.45
#2018-11-30|1455.84
#2018-12-03|1475.73
#2018-12-04|1475.35
#2018-12-05|1461.87
#2018-12-06|1433.27
#2018-12-07|1430.24
#2018-12-10|1407.11
#2018-12-11|1404.05
#2018-12-12|1424.23
#2018-12-13|1442.20
#2018-12-14|1427.79
#2018-12-17|1428.94
#2018-12-18|1423.13
#2018-12-19|1435.11
#2018-12-20|1428.78
#2018-12-21|1417.92
#2018-12-24|1410.13
#2018-12-25|1407.19
#2018-12-26|1411.71
#2018-12-27|1409.55
#2018-12-28|1420.55
#2018-12-31|1432.75
#2019-01-01|1436.52
#2019-01-02|1410.77
#2019-01-03|1406.50
#2019-01-04|1423.70
#2019-01-07|1434.94
#2019-01-08|1428.70
#2019-01-09|1447.97
#2019-01-10|1449.29
#2019-01-11|1451.46
#2019-01-14|1437.20
#2019-01-15|1454.51
#2019-01-16|1456.58
#2019-01-17|1455.73
#2019-01-18|1463.02
#2019-01-21|1468.31
#2019-01-22|1461.14
#2019-01-23|1458.31
#2019-01-24|1465.08
#2019-01-25|1478.18
#2019-01-28|1473.56
#2019-01-29|1471.65
#2019-01-30|1478.02
#2019-01-31|1499.02
#2019-02-01|1501.06
#2019-02-04|1496.06
#2019-02-05|1497.86
#2019-02-06|1502.15
#2019-02-07|1502.98
#2019-02-08|1496.92
#2019-02-11|1497.16
#2019-02-12|1492.93
#2019-02-13|1501.52
#2019-02-14|1498.33
#2019-02-15|1474.29
#2019-02-18|1487.16
#2019-02-19|1485.77
#2019-02-20|1503.40
#2019-02-21|1510.96
#2019-02-22|1517.91
#2019-02-25|1546.04
#2019-02-26|1533.96
#2019-02-27|1524.13
#2019-02-28|1517.22
#2019-03-01|1530.91
#2019-03-04|1536.99
#2019-03-05|1543.38
#2019-03-06|1548.42
#2019-03-07|1542.19
#2019-03-08|1513.57
#2019-03-11|1523.65
#2019-03-12|1544.86
#2019-03-13|1551.28
#2019-03-14|1550.53
#2019-03-15|1564.86
#2019-03-18|1588.33
#2019-03-19|1589.12
#2019-03-20|1588.77
#2019-03-21|1585.60
#2019-03-22|1581.74
#2019-03-25|1556.90
#2019-03-26|1565.84
#2019-03-27|1568.59
#2019-03-28|1571.88
#2019-03-29|1583.68
#2019-04-01|1597.11
#2019-04-02|1602.62
#2019-04-03|1611.59
#2019-04-04|1607.34
#2019-04-05|1610.44
#2019-04-08|1611.26
#2019-04-09|1620.20
#2019-04-10|1611.75
#2019-04-11|1600.93
#2019-04-12|1605.94
#2019-04-15|1606.79
#2019-04-16|1623.41
#2019-04-17|1623.90
#2019-04-18|1617.06
#2019-04-19|1617.68
#2019-04-22|1606.10
#2019-04-23|1598.57
#2019-04-24|1602.43
#2019-04-25|1584.54
#2019-04-26|1593.62
#2019-04-29|1603.20
#2019-04-30|1600.12
#2019-05-01|1600.14
#2019-05-02|1606.24
#2019-05-03|1610.76
#2019-05-06|1573.05
#2019-05-07|1569.51
#2019-05-08|1548.19
#2019-05-09|1518.73
#2019-05-10|1529.60
#2019-05-13|1519.32
#2019-05-14|1505.64
#2019-05-15|1504.67
#2019-05-16|1508.78
#2019-05-17|1506.22
#2019-05-20|1527.43
#2019-05-21|1528.38
#2019-05-22|1531.73
#2019-05-23|1518.96
#2019-05-24|1535.84
#2019-05-27|1543.78
#2019-05-28|1543.02
#2019-05-29|1538.54
#2019-05-30|1549.67
#2019-05-31|1555.71
#2019-06-03|1564.24
#2019-06-04|1559.26
#2019-06-05|1562.01
#2019-06-06|1554.75
#2019-06-07|1556.31
#2019-06-10|1572.99
#2019-06-11|1585.47
#2019-06-12|1572.71
#2019-06-13|1574.30
#2019-06-14|1564.07
#2019-06-17|1556.06
#2019-06-18|1565.25
#2019-06-19|1588.19
#2019-06-20|1613.81
#2019-06-21|1605.42
#2019-06-24|1611.06
#2019-06-25|1603.58
#2019-06-26|1609.73
#2019-06-27|1624.00
#2019-06-28|1622.99
#2019-07-01|1632.48
#2019-07-02|1642.04
#2019-07-03|1639.19
#2019-07-04|1642.67
#2019-07-05|1641.74
#2019-07-08|1613.28
#2019-07-09|1608.21
#2019-07-10|1609.32
#2019-07-11|1623.33
#2019-07-12|1621.50
#2019-07-15|1626.13
#2019-07-16|1628.25
#2019-07-17|1627.87
#2019-07-18|1622.58
#2019-07-19|1624.99
#2019-07-22|1602.54
#2019-07-23|1595.36
#2019-07-24|1593.98
#2019-07-25|1602.61
#2019-07-26|1599.84
#2019-07-29|1590.89
#2019-07-30|1586.47
#2019-07-31|1575.57
#2019-08-01|1558.40
#2019-08-02|1533.96
#2019-08-05|1493.87
#2019-08-06|1488.66
#2019-08-07|1485.40
#2019-08-08|1496.32
#2019-08-09|1497.96
#2019-08-12|1496.84
#2019-08-13|1462.32
#2019-08-14|1470.17
#2019-08-15|1471.28
#2019-08-16|1481.29
#2019-08-19|1494.82
#2019-08-20|1484.71
#2019-08-21|1484.70
#2019-08-22|1468.92
#2019-08-23|1475.74
#2019-08-26|1475.53
#2019-08-27|1480.38
#2019-08-28|1475.95
#2019-08-29|1467.02
#2019-08-30|1482.91
#2019-09-02|1481.05
#2019-09-03|1456.66
#2019-09-04|1484.07
#2019-09-05|1493.61
#2019-09-06|1503.58
#2019-09-09|1506.76
#2019-09-10|1508.23
#2019-09-11|1527.81
#2019-09-12|1537.53
#2019-09-13|1550.56
#2019-09-16|1532.57
#2019-09-17|1509.40
#2019-09-18|1514.67
#2019-09-19|1502.43
#2019-09-20|1533.19
#2019-09-23|1548.01
#2019-09-24|1537.68
#2019-09-25|1523.40
#2019-09-26|1534.73
#2019-09-27|1529.13
#2019-09-30|1519.25
#2019-10-01|1514.84
#2019-10-02|1508.26
#2019-10-03|1502.98
#2019-10-04|1494.83
#2019-10-07|1493.97
#2019-10-08|1498.80
#2019-10-09|1510.04
#2019-10-10|1503.67
#2019-10-11|1523.08
#2019-10-14|1534.21
#2019-10-15|1536.08
#2019-10-16|1545.40
#2019-10-17|1558.12
#2019-10-18|1557.23
#2019-10-21|1560.75
#2019-10-22|1566.68
#2019-10-23|1564.19
#2019-10-24|1567.24
#2019-10-25|1559.92
#2019-10-28|1565.41
#2019-10-29|1572.95
#2019-10-30|1571.68
#2019-10-31|1577.04
#2019-11-01|1588.86
#2019-11-04|1610.10
#2019-11-05|1621.13
#2019-11-06|1623.01
#2019-11-07|1632.00
#2019-11-08|1625.37
#2019-11-11|1604.35
#2019-11-12|1610.26
#2019-11-13|1583.95
#2019-11-14|1583.57
#2019-11-15|1588.76
#2019-11-18|1598.11
#2019-11-19|1611.60
#2019-11-20|1606.67
#2019-11-21|1594.20
#2019-11-22|1596.29
#2019-11-25|1610.52
#2019-11-26|1610.81
#2019-11-27|1619.03
#2019-11-28|1613.85
#2019-11-29|1592.41
#2019-12-02|1598.73
#2019-12-03|1596.70
#2019-12-04|1590.42
#2019-12-05|1595.14
#2019-12-06|1595.96
#2019-12-09|1603.08
#2019-12-10|1603.07
#2019-12-11|1616.70
#2019-12-12|1625.30
#2019-12-13|1650.40
#2019-12-16|1643.76
#2019-12-17|1662.54
#2019-12-18|1671.57
#2019-12-19|1665.74
#2019-12-20|1669.46
#2019-12-23|1673.05
#2019-12-24|1667.52
#2019-12-25|1668.09
#2019-12-26|1665.48
#2019-12-27|1682.99
#2019-12-30|1687.48
#2019-12-31|1679.84
#2020-01-01|1680.01
#2020-01-02|1697.95
#2020-01-03|1686.51
#2020-01-06|1658.76
#2020-01-07|1664.40
#2020-01-08|1649.61
#2020-01-09|1681.30
#2020-01-10|1683.00
#2020-01-13|1696.01
#2020-01-14|1694.59
#2020-01-15|1687.41
#2020-01-16|1691.18
#2020-01-17|1696.54
#2020-01-20|1675.10
#2020-01-21|1645.70
#2020-01-22|1652.31
#2020-01-23|1641.12
#2020-01-24|1645.75
#2020-01-27|1633.37
#2020-01-28|1632.17
#2020-01-29|1609.29
#2020-01-30|1576.55
#2020-01-31|1570.13
#2020-02-03|1551.42
#2020-02-04|1583.24
#2020-02-05|1598.14
#2020-02-06|1627.18
#2020-02-07|1617.94
#2020-02-10|1614.13
#2020-02-11|1630.51
#2020-02-12|1637.43
#2020-02-13|1631.85
#2020-02-14|1630.95
#2020-02-17|1632.96
#2020-02-18|1616.72
#2020-02-19|1631.63
#2020-02-20|1627.41
#2020-02-21|1615.20
#2020-02-24|1577.73
#2020-02-25|1579.57
#2020-02-26|1565.43
#2020-02-27|1572.37
#2020-02-28|1531.17
#2020-03-02|1534.64
#2020-03-03|1542.96
#2020-03-04|1545.77
#2020-03-05|1559.85
#2020-03-06|1516.46
#2020-03-09|1444.08
#2020-03-10|1460.90
#2020-03-11|1461.28
#2020-03-12|1376.12
#2020-03-13|1385.50
#2020-03-16|1303.64
#2020-03-17|1270.33
#2020-03-18|1213.95
#2020-03-19|1158.38
#2020-03-20|1213.65
#2020-03-23|1114.44
#2020-03-24|1154.34
#2020-03-25|1207.73
#2020-03-26|1234.47
#2020-03-27|1250.91
#2020-03-30|1213.47
#2020-03-31|1235.85
#2020-04-01|1208.91
#2020-04-02|1212.38
#2020-04-03|1195.77
#2020-04-06|1209.35
#2020-04-07|1250.84
#2020-04-08|1237.35
#2020-04-09|1264.34
#2020-04-10|1269.16
#2020-04-13|1260.13
#2020-04-14|1273.17
#2020-04-15|1258.96
#2020-04-16|1244.35
#2020-04-17|1282.18
#2020-04-20|1279.50
#2020-04-21|1242.23
#2020-04-22|1245.04
#2020-04-23|1255.68
#2020-04-24|1234.52
#2020-04-27|1259.11
#2020-04-28|1279.86
#2020-04-29|1304.14
#2020-04-30|1327.34
#2020-05-01|1327.33
#2020-05-04|1260.08
#2020-05-05|1260.02
#2020-05-06|1270.19
#2020-05-07|1262.77
#2020-05-08|1271.17
#2020-05-11|1276.28
#2020-05-12|1263.60
#2020-05-13|1273.01
#2020-05-14|1249.06
#2020-05-15|1242.66
#2020-05-18|1223.77
#2020-05-19|1241.52
#2020-05-20|1250.72
#2020-05-21|1248.99
#2020-05-22|1207.44
#2020-05-25|1211.85
#2020-05-26|1224.26
#2020-05-27|1240.30
#2020-05-28|1254.26
#2020-05-29|1261.40
#2020-06-01|1296.19
#2020-06-02|1321.29
#2020-06-03|1346.03
#2020-06-04|1345.85
#2020-06-05|1364.02
#2020-06-08|1368.99
#2020-06-09|1368.46
#2020-06-10|1374.45
#2020-06-11|1344.14
#2020-06-12|1336.27
#2020-06-15|1303.51
#2020-06-16|1330.62
#2020-06-17|1331.47
#2020-06-18|1340.78
#2020-06-19|1350.20
#2020-06-22|1345.60
#2020-06-23|1358.19
#2020-06-24|1345.75
#2020-06-25|1344.42
#2020-06-26|1340.93
#2020-06-29|1333.71
#2020-06-30|1333.34
#2020-07-01|1346.00
#2020-07-02|1382.32
#2020-07-03|1394.00
#2020-07-06|1446.32
#2020-07-07|1443.04
#2020-07-08|1451.21
#2020-07-09|1452.06
#2020-07-10|1424.88
#2020-07-13|1418.47
#2020-07-14|1399.02
#2020-07-15|1392.58
#2020-07-16|1385.13
#2020-07-17|1390.47
#2020-07-20|1406.48
#2020-07-21|1416.04
#2020-07-22|1403.89
#2020-07-23|1406.70
#2020-07-24|1380.96
#2020-07-27|1369.82
#2020-07-28|1376.24
#2020-07-29|1379.49
#2020-07-30|1364.85
#2020-07-31|1358.76
#2020-08-03|1339.59
#2020-08-04|1364.24
#2020-08-05|1363.59
#2020-08-06|1368.82
#2020-08-07|1361.81
#2020-08-10|1367.01
#2020-08-11|1382.17
#2020-08-12|1388.07
#2020-08-13|1390.77
#2020-08-14|1386.06
#2020-08-17|1400.99
#2020-08-18|1408.85
#2020-08-19|1404.79
#2020-08-20|1382.50
#2020-08-21|1391.30
#2020-08-24|1400.68
#2020-08-25|1404.52
#2020-08-26|1403.76
#2020-08-27|1403.76
#2020-08-28|1414.60
#2020-08-31|1384.98
#2020-09-01|1389.18
#2020-09-02|1381.00
#2020-09-03|1373.85
#2020-09-04|1365.87
#2020-09-07|1360.59
#2020-09-08|1370.95
#2020-09-09|1355.79
#2020-09-10|1350.02
#2020-09-11|1349.43
#2020-09-14|1346.54
#2020-09-15|1356.73
#2020-09-16|1359.54
#2020-09-17|1345.17
#2020-09-18|1350.41
#2020-09-21|1330.40
#2020-09-22|1314.88
#2020-09-23|1305.46
#2020-09-24|1272.82
#2020-09-25|1285.59
#2020-09-28|1304.99
#2020-09-29|1296.41
#2020-09-30|1300.20
#2020-10-01|1320.30
#2020-10-02|1318.25
#2020-10-05|1321.78
#2020-10-06|1340.81
#2020-10-07|1342.11
#2020-10-08|1351.43
#2020-10-09|1360.55
#2020-10-12|1378.94
#2020-10-13|1373.25
#2020-10-14|1380.70
#2020-10-15|1361.46
#2020-10-16|1386.36
#2020-10-19|1406.49
#2020-10-20|1403.63
#2020-10-21|1414.65
#2020-10-22|1421.51
#2020-10-23|1430.60
#2020-10-26|1426.77
#2020-10-27|1418.66
#2020-10-28|1397.11
#2020-10-29|1383.41
#2020-10-30|1366.57
#2020-11-02|1399.39
#2020-11-03|1425.24
#2020-11-04|1421.43
#2020-11-05|1452.94
#2020-11-06|1473.85
#2020-11-09|1499.39
#2020-11-10|1546.13
#2020-11-11|1572.92
#2020-11-12|1552.47
#2020-11-13|1541.96
#2020-11-16|1548.73
#2020-11-17|1572.17
#2020-11-18|1590.11
#2020-11-19|1567.17
#2020-11-20|1571.20
#2020-11-23|1576.15
#2020-11-24|1575.45
#2020-11-25|1576.48
#2020-11-26|1596.12
#2020-11-27|1608.83
#2020-11-30|1589.67
#2020-12-01|1619.49
#2020-12-02|1614.09
#2020-12-03|1608.62
#2020-12-04|1621.85
#2020-12-07|1614.79
#2020-12-08|1604.47
#2020-12-09|1617.41
#2020-12-10|1608.63
#2020-12-11|1616.17
#2020-12-14|1616.29
#2020-12-15|1615.15
#2020-12-16|1629.22
#2020-12-17|1637.05
#2020-12-18|1622.15
#2020-12-21|1592.96
#2020-12-22|1582.73
#2020-12-23|1579.92
#2020-12-24|1602.23
#2020-12-25|1603.89
#2020-12-28|1622.29
#2020-12-29|1635.93
#2020-12-30|1647.80
#2020-12-31|1654.11
#2021-01-01|1652.98
#2021-01-04|1648.06
#2021-01-05|1656.45
#2021-01-06|1657.49
#2021-01-07|1673.45
#2021-01-08|1686.89
#2021-01-11|1697.03
#2021-01-12|1717.70
#2021-01-13|1721.65
#2021-01-14|1716.69
#2021-01-15|1720.06
#2021-01-18|1706.11
#2021-01-19|1731.52
#2021-01-20|1730.05
#2021-01-21|1730.67
#2021-01-22|1689.86
#2021-01-25|1698.35
#2021-01-26|1683.11
#2021-01-27|1667.36
#2021-01-28|1643.48
#2021-01-29|1627.22
#2021-02-01|1679.20
#2021-02-02|1701.79
#2021-02-03|1712.14
#2021-02-04|1721.56
#2021-02-05|1730.85
#2021-02-08|1737.88
#2021-02-09|1742.53
#2021-02-10|1750.49
#2021-02-11|1754.65
#2021-02-12|1761.91
#2021-02-15|1781.28
#2021-02-16|1790.46
#2021-02-17|1799.43
#2021-02-18|1777.25
#2021-02-19|1769.91
#2021-02-22|1756.08
#2021-02-23|1773.53
#2021-02-24|1780.80
#2021-02-25|1798.45
#2021-02-26|1726.66
#2021-03-01|1740.74
#2021-03-02|1735.98
#2021-03-03|1794.70
#2021-03-04|1771.00
#2021-03-05|1766.51
#2021-03-08|1761.79
#2021-03-09|1774.75
#2021-03-10|1782.96
#2021-03-11|1794.93
#2021-03-12|1780.58
#2021-03-15|1787.27
#2021-03-16|1782.34
#2021-03-17|1769.83
#2021-03-18|1768.18
#2021-03-19|1754.32
#2021-03-22|1754.30
#2021-03-23|1756.41
#2021-03-24|1730.08
#2021-03-25|1724.88
#2021-03-26|1744.71
#2021-03-29|1757.63
#2021-03-30|1760.95
#2021-03-31|1739.26
#2021-04-01|1750.32
#2021-04-02|1750.11
#2021-04-05|1726.25
#2021-04-06|1725.72
#2021-04-07|1718.57
#2021-04-08|1716.80
#2021-04-09|1706.62
#2021-04-12|1675.21
#2021-04-13|1696.68
#2021-04-14|1704.43
#2021-04-15|1710.25
#2021-04-16|1717.92
#2021-04-19|1713.12
#2021-04-20|1715.26
#2021-04-21|1703.73
#2021-04-22|1711.62
#2021-04-23|1716.26
#2021-04-26|1721.29
#2021-04-27|1727.73
#2021-04-28|1749.81
#2021-04-29|1757.49
#2021-04-30|1722.74
#2021-05-03|1713.06
#2021-05-04|1703.68
#2021-05-05|1716.22
#2021-05-06|1726.60
#2021-05-07|1741.76
#2021-05-10|1760.28
#2021-05-11|1738.01
#2021-05-12|1712.56
#2021-05-13|1699.75
#2021-05-14|1712.59
#2021-05-17|1724.14
#2021-05-18|1753.90
#2021-05-19|1743.16
#2021-05-20|1728.30
#2021-05-21|1755.35
#2021-05-24|1759.79
#2021-05-25|1776.67
#2021-05-26|1787.14
#2021-05-27|1786.57
#2021-05-28|1800.52
#2021-05-31|1808.26
#2021-06-01|1803.65
#2021-06-02|1800.23
#2021-06-03|1800.81
#2021-06-04|1797.40
#2021-06-07|1792.46
#2021-06-08|1789.72
#2021-06-09|1783.00
#2021-06-10|1790.13
#2021-06-11|1789.27
#2021-06-14|1785.56
#2021-06-15|1776.52
#2021-06-16|1770.49
#2021-06-17|1751.35
#2021-06-18|1744.76
#2021-06-21|1733.55
#2021-06-22|1734.43
#2021-06-23|1737.47
#2021-06-24|1742.13
#2021-06-25|1760.66
#2021-06-28|1750.31
#2021-06-29|1737.06
#2021-06-30|1732.67
#2021-07-01|1727.41
#2021-07-02|1719.93
#2021-07-05|1732.41
#2021-07-06|1741.27
#2021-07-07|1739.34
#2021-07-08|1713.61
#2021-07-09|1707.11
#2021-07-12|1713.17
#2021-07-13|1728.10
#2021-07-14|1717.15
#2021-07-15|1740.92
#2021-07-16|1743.31
#2021-07-19|1716.15
#2021-07-20|1696.01
#2021-07-21|1692.26
#2021-07-22|1720.12
#2021-07-23|1719.94
#2021-07-26|1698.35
#2021-07-27|1685.97
#2021-07-28|1687.52
#2021-07-29|1695.15
#2021-07-30|1686.07
#2021-08-02|1699.07
#2021-08-03|1719.13
#2021-08-04|1735.58
#2021-08-05|1733.06
#2021-08-06|1724.10
#2021-08-09|1733.79
#2021-08-10|1734.52
#2021-08-11|1741.40
#2021-08-12|1739.08
#2021-08-13|1741.22
#2021-08-16|1746.76
#2021-08-17|1741.11
#2021-08-18|1754.98
#2021-08-19|1734.48
#2021-08-20|1724.58
#2021-08-23|1739.86
#2021-08-24|1759.79
#2021-08-25|1758.40
#2021-08-26|1753.25
#2021-08-27|1774.67
#2021-08-30|1794.44
#2021-08-31|1809.27
#2021-09-01|1809.56
#2021-09-02|1810.97
#2021-09-03|1816.68
#2021-09-06|1817.64
#2021-09-07|1819.77
#2021-09-08|1815.38
#2021-09-09|1812.78
#2021-09-10|1824.85
#2021-09-13|1823.84
#2021-09-14|1811.45
#2021-09-15|1811.61
#2021-09-16|1815.55
#2021-09-17|1806.56
#2021-09-20|1765.63
#2021-09-21|1775.60
#2021-09-22|1762.22
#2021-09-23|1797.57
#2021-09-24|1797.08
#2021-09-27|1799.34
#2021-09-28|1791.87
#2021-09-29|1790.92
#2021-09-30|1790.84
#2021-10-01|1779.55
#2021-10-04|1777.39
#2021-10-05|1777.58
#2021-10-06|1774.87
#2021-10-07|1795.37
#2021-10-08|1797.57
#2021-10-11|1810.69
#2021-10-12|1806.82
#2021-10-13|1814.07
#2021-10-14|1829.69
#2021-10-15|1836.43
#2021-10-18|1837.56
#2021-10-19|1846.92
#2021-10-20|1850.78
#2021-10-21|1867.16
#2021-10-22|1872.84
#2021-10-25|1878.86
#2021-10-26|1884.39
#2021-10-27|1870.72
#2021-10-28|1845.14
#2021-10-29|1831.13
#2021-11-01|1842.87
#2021-11-02|1839.13
#2021-11-03|1835.00
#2021-11-04|1835.00
#2021-11-05|1829.67
#2021-11-08|1852.69
#2021-11-09|1846.91
#2021-11-10|1838.08
#2021-11-11|1839.52
#2021-11-12|1848.04
#2021-11-15|1847.85
#2021-11-16|1847.21
#2021-11-17|1850.13
#2021-11-18|1844.83
#2021-11-19|1840.75
#2021-11-22|1821.37
#2021-11-23|1819.55
#2021-11-24|1822.03
#2021-11-25|1819.06
#2021-11-26|1768.89
#2021-11-29|1759.59
#2021-11-30|1747.31
#2021-12-01|1768.89
#2021-12-02|1790.31
#2021-12-03|1786.34
#2021-12-06|1779.43
#2021-12-07|1807.63
#2021-12-08|1820.06
#2021-12-09|1824.34
#2021-12-10|1814.86
#2021-12-13|1806.47
#2021-12-14|1793.04
#2021-12-15|1782.48
#2021-12-16|1782.28
#2021-12-17|1770.42
#2021-12-20|1741.11
#2021-12-21|1748.58
#2021-12-22|1754.95
#2021-12-23|1769.24
#2021-12-24|1767.00
#2021-12-27|1773.87
#2021-12-28|1789.82
#2021-12-29|1789.15
#2021-12-30|1788.50
#2021-12-31|1797.76
#2022-01-03|1817.71
#2022-01-04|1831.27
#2022-01-05|1856.28
#2022-01-06|1845.16
#2022-01-07|1864.82
#2022-01-10|1888.25
#2022-01-11|1904.42
#2022-01-12|1912.46
#2022-01-13|1928.30
#2022-01-14|1915.86
#2022-01-17|1906.01
#2022-01-18|1902.29
#2022-01-19|1895.63
#2022-01-20|1903.66
#2022-01-21|1896.64
#2022-01-24|1876.12
#2022-01-25|1869.28
#2022-01-26|1875.07
#2022-01-27|1867.66
#2022-01-28|1860.90
#2022-01-31|1870.95
#2022-02-01|1879.34
#2022-02-02|1896.37
#2022-02-03|1886.20
#2022-02-04|1898.95
#2022-02-07|1899.70
#2022-02-08|1908.72
#2022-02-09|1930.88
#2022-02-10|1941.77
#2022-02-11|1936.99
#2022-02-14|1890.65
#2022-02-15|1896.81
#2022-02-16|1911.64
#2022-02-17|1908.44
#2022-02-18|1913.10
#2022-02-21|1917.81
#2022-02-22|1891.32
#2022-02-23|1895.22
#2022-02-24|1820.58
#2022-02-25|1838.48
#2022-02-28|1839.29
#2022-03-01|1844.49
#2022-03-02|1810.64
#2022-03-03|1810.14
#2022-03-04|1785.52
#2022-03-07|1715.20
#2022-03-08|1703.46
#2022-03-09|1719.91
#2022-03-10|1758.33
#2022-03-11|1750.76
#2022-03-14|1758.74
#2022-03-15|1723.06
#2022-03-16|1759.07
#2022-03-17|1820.25
#2022-03-18|1830.20
#2022-03-21|1805.27
#2022-03-22|1819.48
#2022-03-23|1821.22
#2022-03-24|1811.34
#2022-03-25|1804.58
#2022-03-28|1806.96
#2022-03-29|1814.89
#2022-03-30|1844.21
#2022-03-31|1850.75
#2022-04-01|1871.97
#2022-04-04|1912.79
#2022-04-05|1904.61
#2022-04-06|1890.49
#2022-04-07|1871.14
#2022-04-08|1882.66
#2022-04-11|1862.58
#2022-04-12|1853.94
#2022-04-13|1851.22
#2022-04-14|1846.57
#2022-04-15|1843.91
#2022-04-18|1814.14
#2022-04-19|1783.23
#2022-04-20|1787.89
#2022-04-21|1800.28
#2022-04-22|1787.10
#2022-04-25|1758.21
#2022-04-26|1764.08
#2022-04-27|1743.50
#2022-04-28|1762.19
#2022-04-29|1766.19
#2022-05-02|1768.39
#2022-05-03|1764.43
#2022-05-04|1749.82
#2022-05-05|1741.15
#2022-05-06|1698.89
#2022-05-09|1670.51
#2022-05-10|1670.29
#2022-05-11|1668.48
#2022-05-12|1621.18
#2022-05-13|1618.67
#2022-05-16|1624.42
#2022-05-17|1648.10
#2022-05-18|1658.32
#2022-05-19|1629.45
#2022-05-20|1664.07
#2022-05-23|1660.57
#2022-05-24|1658.35
#2022-05-25|1662.10
#2022-05-26|1675.18
#2022-05-27|1708.49
#2022-05-30|1724.81
#2022-05-31|1733.49
#2022-06-01|1723.34
#2022-06-02|1710.62
#2022-06-03|1706.36
#2022-06-06|1712.29
#2022-06-07|1696.79
#2022-06-08|1701.74
#2022-06-09|1699.07
#2022-06-10|1675.52
#2022-06-13|1635.94
#2022-06-14|1638.99
#2022-06-15|1650.67
#2022-06-16|1632.79
#2022-06-17|1631.46
#2022-06-20|1633.57
#2022-06-21|1664.90
#2022-06-22|1638.92
#2022-06-23|1648.69
#2022-06-24|1662.54
#2022-06-27|1672.93
#2022-06-28|1670.08
#2022-06-29|1654.28
#2022-06-30|1648.15
#2022-07-01|1645.99
#2022-07-04|1644.59
#2022-07-05|1645.59
#2022-07-06|1637.25
#2022-07-07|1645.94
#2022-07-08|1650.98
#2022-07-11|1643.47
#2022-07-12|1624.18
#2022-07-13|1613.92
#2022-07-14|1596.33
#2022-07-15|1583.00
#2022-07-18|1612.81
#2022-07-19|1614.02
#2022-07-20|1624.81
#2022-07-21|1625.33
#2022-07-22|1642.09
#2022-07-25|1647.51
#2022-07-26|1651.19
#2022-07-27|1655.29
#2022-07-28|1675.76
#2022-07-29|1681.42
#2022-08-01|1688.14
#2022-08-02|1679.71
#2022-08-03|1670.85
#2022-08-04|1671.58
#2022-08-05|1687.42
#2022-08-08|1694.18
#2022-08-09|1698.59
#2022-08-10|1693.63
#2022-08-11|1722.25
#2022-08-12|1726.68
#2022-08-15|1720.59
#2022-08-16|1722.44
#2022-08-17|1734.13
#2022-08-18|1726.63
#2022-08-19|1714.39
#2022-08-22|1693.95
#2022-08-23|1689.12
#2022-08-24|1692.70
#2022-08-25|1705.25
#2022-08-26|1708.63
#2022-08-29|1685.11
#2022-08-30|1712.03
#2022-08-31|1717.14
#2022-09-01|1701.91
#2022-09-02|1698.03
#2022-09-05|1703.66
#2022-09-06|1700.84
#2022-09-07|1687.11
#2022-09-08|1701.89
#2022-09-09|1718.44
#2022-09-12|1725.26
#2022-09-13|1735.91
#2022-09-14|1721.17
#2022-09-15|1721.25
#2022-09-16|1699.02
#2022-09-19|1702.51
#2022-09-20|1712.81
#2022-09-21|1699.99
#2022-09-22|1673.55
#2022-09-23|1653.41
#2022-09-26|1619.18
#2022-09-27|1604.79
#2022-09-28|1573.55
#2022-09-29|1567.00
#2022-09-30|1596.25
#2022-10-03|1565.59
#2022-10-04|1594.25
#2022-10-05|1620.96
#2022-10-06|1618.35
#2022-10-07|1602.79
#2022-10-10|1589.74
#2022-10-11|1567.11
#2022-10-12|1574.26
#2022-10-13|1551.95
#2022-10-14|1564.82
#2022-10-17|1573.15
#2022-10-18|1584.31
#2022-10-19|1576.83
#2022-10-20|1579.73
#2022-10-21|1587.30
#2022-10-24|1568.78
#2022-10-25|1571.72
#2022-10-26|1573.66
#2022-10-27|1582.86
#2022-10-28|1573.80
#2022-10-31|1568.17
#2022-11-01|1582.02
#2022-11-02|1581.71
#2022-11-03|1570.34
#2022-11-04|1593.87
#2022-11-07|1621.18
#2022-11-08|1622.42
#2022-11-09|1632.48
#2022-11-10|1616.29
#2022-11-11|1684.88
#2022-11-14|1688.32
#2022-11-15|1709.09
#2022-11-16|1698.03
#2022-11-17|1687.02
#2022-11-18|1678.02
#2022-11-21|1669.83
#2022-11-22|1682.00
#2022-11-23|1690.01
#2022-11-24|1713.12
#2022-11-25|1720.15
#2022-11-28|1705.63
#2022-11-29|1735.03
#2022-11-30|1755.72
#2022-12-01|1758.82
#2022-12-02|1745.53
#2022-12-05|1764.46
#2022-12-06|1746.24
#2022-12-07|1728.97
#2022-12-08|1743.85
#2022-12-09|1755.27
#2022-12-12|1748.14
#2022-12-13|1750.51
#2022-12-14|1762.50
#2022-12-15|1742.79
#2022-12-16|1739.11
#2022-12-19|1740.72
#2022-12-20|1730.44
#2022-12-21|1722.95
#2022-12-22|1728.76
#2022-12-23|1710.97
#2022-12-26|1726.46
#2022-12-27|1729.42
#2022-12-28|1740.45
#2022-12-29|1742.61
#2022-12-30|1745.14
#2023-01-02|1748.05
#2023-01-03|1756.65
#2023-01-04|1764.26
#2023-01-05|1758.92
#2023-01-06|1753.56
#2023-01-09|1781.08
#2023-01-10|1769.55
#2023-01-11|1776.70
#2023-01-12|1782.64
#2023-01-13|1799.65
#2023-01-16|1801.71
#2023-01-17|1797.43
#2023-01-18|1811.28
#2023-01-19|1808.78
#2023-01-20|1821.00
#2023-01-23|1822.55
#2023-01-24|1821.14
#2023-01-25|1805.12
#2023-01-26|1821.59
#2023-01-27|1809.25
#2023-01-30|1803.22
#2023-01-31|1784.20
#2023-02-01|1792.06
#2023-02-02|1785.67
#2023-02-03|1796.49
#2023-02-06|1768.19
#2023-02-07|1770.98
#2023-02-08|1778.80
#2023-02-09|1782.79
#2023-02-10|1778.50
#2023-02-13|1772.13
#2023-02-14|1783.68
#2023-02-15|1770.12
#2023-02-16|1769.83
#2023-02-17|1760.30
#2023-02-20|1769.97
#2023-02-21|1762.78
#2023-02-22|1739.41
#2023-02-23|1742.14
#2023-02-24|1730.23
#2023-02-27|1729.69
#2023-02-28|1725.35
#2023-03-01|1749.94
#2023-03-02|1743.08
#2023-03-03|1760.59
#2023-03-06|1765.23
#2023-03-07|1770.09
#2023-03-08|1757.50
#2023-03-09|1744.80
#2023-03-10|1716.42
#2023-03-13|1714.58
#2023-03-14|1686.58
#2023-03-15|1694.89
#2023-03-16|1683.31
#2023-03-17|1706.97
#2023-03-20|1691.39
#2023-03-21|1704.61
#2023-03-22|1719.09
#2023-03-23|1728.77
#2023-03-24|1719.43
#2023-03-27|1710.04
#2023-03-28|1723.37
#2023-03-29|1736.11
#2023-03-30|1730.14
#2023-03-31|1741.30
#2023-04-03|1745.89
#2023-04-04|1735.08
#2023-04-05|1744.30
#2023-04-06|1748.47
#2023-04-07|1749.11
#2023-04-10|1747.70
#2023-04-11|1764.42
#2023-04-12|1773.79
#2023-04-13|1784.64
#2023-04-14|1792.36
#2023-04-17|1799.44
#2023-04-18|1799.96
#2023-04-19|1792.11
#2023-04-20|1795.18
#2023-04-21|1788.39
#2023-04-24|1795.16
#2023-04-25|1790.22
#2023-04-26|1793.83
#2023-04-27|1807.36
#2023-04-28|1811.98
#2023-05-01|1811.99
#2023-05-02|1812.74
#2023-05-03|1805.96
#2023-05-04|1845.31
#2023-05-05|1835.41
#2023-05-08|1865.10
#2023-05-09|1853.04
#2023-05-10|1844.56
#2023-05-11|1843.23
#2023-05-12|1827.64
#2023-05-15|1840.58
#2023-05-16|1837.99
#2023-05-17|1822.02
#2023-05-18|1836.24
#2023-05-19|1836.81
#2023-05-22|1835.99
#2023-05-23|1827.07
#2023-05-24|1810.76
#2023-05-25|1795.07
#2023-05-26|1802.60
#2023-05-29|1811.74
#2023-05-30|1810.02
#2023-05-31|1793.43
#2023-06-01|1786.61
#2023-06-02|1803.68
#2023-06-05|1810.81
#2023-06-06|1812.92
#2023-06-07|1820.64
#2023-06-08|1821.80
#2023-06-09|1826.18
#2023-06-12|1823.26
#2023-06-13|1824.03
#2023-06-14|1816.97
#2023-06-15|1811.38
#2023-06-16|1823.60
#2023-06-19|1819.18
#2023-06-20|1813.80
#2023-06-21|1817.38
#2023-06-22|1813.82
#2023-06-23|1803.07
#2023-06-26|1800.17
#2023-06-27|1815.94
#2023-06-28|1820.83
#2023-06-29|1817.81
#2023-06-30|1825.34
#2023-07-03|1847.40
#2023-07-04|1851.67
#2023-07-05|1834.47
#2023-07-06|1810.45
#2023-07-07|1788.92
#2023-07-10|1789.00
#2023-07-11|1796.91
#2023-07-12|1805.05
#2023-07-13|1819.87
#2023-07-14|1835.08
#2023-07-17|1847.12
#2023-07-18|1836.98
#2023-07-19|1836.10
#2023-07-20|1847.05
#2023-07-21|1844.92
#2023-07-24|1830.01
#2023-07-25|1860.61
#2023-07-26|1864.81
#2023-07-27|1870.68
#2023-07-28|1873.92
#2023-07-31|1882.67
#2023-08-01|1877.02
#2023-08-02|1843.62
#2023-08-03|1833.35
#2023-08-04|1837.40
#2023-08-07|1840.00
#2023-08-08|1829.60
#2023-08-09|1836.63
#2023-08-10|1832.05
#2023-08-11|1812.57
#2023-08-14|1790.39
#2023-08-15|1781.09
#2023-08-16|1766.43
#2023-08-17|1758.11
#2023-08-18|1752.82
#2023-08-21|1746.66
#2023-08-22|1753.38
#2023-08-23|1761.65
#2023-08-24|1767.54
#2023-08-25|1763.79
#2023-08-28|1776.56
#2023-08-29|1789.59
#2023-08-30|1785.17
#2023-08-31|1775.54
#2023-09-01|1784.86
#2023-09-04|1809.12
#2023-09-05|1792.97
#2023-09-06|1792.31
#2023-09-07|1791.54
#2023-09-08|1800.23
#2023-09-11|1808.80
#2023-09-12|1806.31
#2023-09-13|1810.40
#2023-09-14|1819.57
#2023-09-15|1823.63
#2023-09-18|1812.06
#2023-09-19|1817.95
#2023-09-20|1803.98
#2023-09-21|1783.71
#2023-09-22|1792.39
#2023-09-25|1789.80
#2023-09-26|1774.71
#2023-09-27|1778.03
#2023-09-28|1767.98
#2023-09-29|1782.49
#2023-10-02|1781.98
#2023-10-03|1757.21
#2023-10-04|1746.25
#2023-10-05|1751.73
#2023-10-06|1767.98
#2023-10-09|1759.07
#2023-10-10|1772.24
#2023-10-11|1788.69
#2023-10-12|1810.71
#2023-10-13|1795.77
#2023-10-16|1789.01
#2023-10-17|1794.45
#2023-10-18|1780.42
#2023-10-19|1756.67
#2023-10-20|1752.81
#2023-10-23|1738.76
#2023-10-24|1735.58
#2023-10-25|1732.55
#2023-10-26|1713.64
#2023-10-27|1729.67
#2023-10-30|1724.73
#2023-10-31|1719.75
#2023-11-01|1715.99
#2023-11-02|1734.40
#2023-11-03|1752.89
#2023-11-06|1773.81
#2023-11-07|1761.31
#2023-11-08|1752.54
#2023-11-09|1751.11
#2023-11-10|1741.93
#2023-11-13|1747.04
#2023-11-14|1751.71
#2023-11-15|1787.03
#2023-11-16|1784.96
#2023-11-17|1772.64
#2023-11-20|1780.41
#2023-11-21|1787.16
#2023-11-22|1782.45
#2023-11-23|1790.39
#2023-11-24|1785.25
#2023-11-27|1782.08
#2023-11-28|1784.57
#2023-11-29|1788.03
#2023-11-30|1791.32
#2023-12-01|1790.61
#2023-12-04|1816.89
#2023-12-05|1813.63
#2023-12-06|1815.05
#2023-12-07|1809.34
#2023-12-08|1816.49
#2023-12-11|1809.83
#2023-12-12|1814.64
#2023-12-13|1807.58
#2023-12-14|1839.16
#2023-12-15|1855.69
#2023-12-18|1845.58
#2023-12-19|1839.30
#2023-12-20|1827.41
#2023-12-21|1835.35
#2023-12-22|1833.04
#2023-12-25|1833.65
#2023-12-26|1839.84
#2023-12-27|1855.90
#2023-12-28|1878.67
#2023-12-29|1879.31
#2024-01-01|1878.55
#2024-01-02|1861.60
#2024-01-03|1853.95
#2024-01-04|1870.71
#2024-01-05|1871.27
#2024-01-08|1853.45
#2024-01-09|1847.46
#2024-01-10|1841.84
#2024-01-11|1849.73
#2024-01-12|1853.76
#2024-01-15|1858.66
#2024-01-16|1842.35
#2024-01-17|1782.52
#2024-01-18|1777.16
#2024-01-19|1784.60
#2024-01-22|1776.49
#2024-01-23|1773.87
#2024-01-24|1793.79
#2024-01-25|1799.31
#2024-01-26|1797.17
#2024-01-29|1818.42
#2024-01-30|1803.87
#2024-01-31|1811.97
#2024-02-01|1813.84
#2024-02-02|1813.45
#2024-02-05|1801.54
#2024-02-06|1820.41
#2024-02-07|1825.21
#2024-02-08|1805.82
#2024-02-09|1805.06
#2024-02-12|1797.05
#2024-02-13|1805.88
#2024-02-14|1816.20
#2024-02-15|1824.94
#2024-02-16|1838.23
#2024-02-19|1840.26
#2024-02-20|1858.93
#2024-02-21|1867.29
#2024-02-22|1875.03
#2024-02-23|1871.84
#2024-02-26|1861.29
#2024-02-27|1861.95
#2024-02-28|1845.61
#2024-02-29|1849.90
#2024-03-01|1865.02
#2024-03-04|1865.23
#2024-03-05|1856.95
#2024-03-06|1871.78
#2024-03-07|1877.23
#2024-03-08|1888.40
#2024-03-11|1886.41
#2024-03-12|1899.72
#2024-03-13|1889.41
#2024-03-14|1893.85
#2024-03-15|1876.26
#2024-03-18|1872.66
#2024-03-19|1862.00
#2024-03-20|1855.64
#2024-03-21|1881.49
#2024-03-22|1869.54
#2024-03-25|1867.81
#2024-03-26|1874.96
#2024-03-27|1872.36
#2024-03-28|1873.46
#2024-03-29|1876.52
#2024-04-01|1880.29
#2024-04-02|1886.27
#2024-04-03|1875.26
#2024-04-04|1886.38
#2024-04-05|1889.21
#2024-04-08|1897.58
#2024-04-09|1905.07
#2024-04-10|1912.59
#2024-04-11|1908.23
#2024-04-12|1885.88
#2024-04-15|1870.67
#2024-04-16|1843.59
#2024-04-17|1848.89
#2024-04-18|1858.38
#2024-04-19|1856.91
#2024-04-22|1873.04
#2024-04-23|1883.17
#2024-04-24|1898.11
#2024-04-25|1902.58
#2024-04-26|1892.53
#2024-04-29|1932.18
#2024-04-30|1929.69
#2024-05-01|1929.54
#2024-05-02|1929.31
#2024-05-03|1939.51
#2024-05-06|1947.59
#2024-05-07|1937.26
#2024-05-08|1924.35
#2024-05-09|1915.58
#2024-05-10|1953.61
#2024-05-13|1960.12
#2024-05-14|1950.04
#2024-05-15|1957.02
#2024-05-16|1998.86
#2024-05-17|2011.73
#2024-05-20|2011.52
#2024-05-21|1996.27
#2024-05-22|1996.09
#2024-05-23|2000.01
#2024-05-24|1997.36
#2024-05-27|2003.59
#2024-05-28|2002.04
#2024-05-29|1962.77
#2024-05-30|1945.61
#2024-05-31|1948.86
#2024-06-03|1999.40
#2024-06-04|1928.83
#2024-06-05|1962.00
#2024-06-06|1973.82
#2024-06-07|1990.14
#2024-06-10|1987.45
#2024-06-11|1971.12
#2024-06-12|1967.15
#2024-06-13|1970.93
#2024-06-14|1974.26
#2024-06-17|1974.01
#2024-06-18|1990.51
#2024-06-19|2020.94
#2024-06-20|2029.30
#2024-06-21|2022.37
#2024-06-24|2029.66
#2024-06-25|2046.79
#2024-06-26|2040.36
#2024-06-27|2037.20
#2024-06-28|2040.46
#2024-07-01|2049.51
#2024-07-02|2050.59
#2024-07-03|2076.78
#2024-07-04|2087.70
#2024-07-05|2068.14
#2024-07-08|2064.38
#2024-07-09|2066.52
#2024-07-10|2069.45
#2024-07-11|2083.05
#2024-07-12|2099.82
#2024-07-15|2090.61
#2024-07-16|2074.83
#2024-07-17|2073.90
#2024-07-18|2084.15
#2024-07-19|2057.97
#2024-07-22|2057.24
#2024-07-23|2055.86
#2024-07-24|2047.14
#2024-07-25|2034.69
#2024-07-26|2037.79
#2024-07-29|2047.78
#2024-07-30|2041.24
#2024-07-31|2056.51
#2024-08-01|2062.67
#2024-08-02|2048.94
#2024-08-05|1984.36
#2024-08-06|1977.32
#2024-08-07|2003.60
#2024-08-08|2007.57
#2024-08-09|2030.86
#2024-08-12|2043.31
#2024-08-13|2031.12
#2024-08-14|2038.64
#2024-08-15|2040.02
#2024-08-16|2072.46
#2024-08-19|2087.59
#2024-08-20|2104.95
#2024-08-21|2095.25
#2024-08-22|2098.87
#2024-08-23|2107.05
#2024-08-26|2128.04
#2024-08-27|2134.31
#2024-08-28|2132.60
#2024-08-29|2119.89
#2024-08-30|2123.41
#2024-09-02|2121.27
#2024-09-03|2113.93
#2024-09-04|2100.74
#2024-09-05|2108.73
#2024-09-06|2106.79
#2024-09-09|2099.15
#2024-09-10|2102.55
#2024-09-11|2090.45
#2024-09-12|2109.59
#2024-09-13|2126.67
#2024-09-16|2133.75
#2024-09-17|2147.97
#2024-09-18|2161.39
#2024-09-19|2178.60
#2024-09-20|2200.83
#2024-09-23|2218.33
#2024-09-24|2246.24
#2024-09-25|2264.18
#2024-09-26|2285.62
#2024-09-27|2273.59
#2024-09-30|2253.08
#2024-10-01|2252.04
#2024-10-02|2292.24
#2024-10-03|2257.88
#2024-10-04|2259.09
#2024-10-07|2256.64
#2024-10-08|2203.01
#2024-10-09|2188.02
#2024-10-10|2218.51
#2024-10-11|2211.74
#2024-10-14|2234.90
#2024-10-15|2225.66
#2024-10-16|2226.17
#2024-10-17|2212.32
#2024-10-18|2252.59
#2024-10-21|2236.48
#2024-10-22|2221.20
#2024-10-23|2226.97
#2024-10-24|2227.46
#2024-10-25|2217.72
#2024-10-28|2217.24
#2024-10-29|2229.77
#2024-10-30|2207.99
#2024-10-31|2202.93
#2024-11-01|2210.54
#2024-11-04|2206.09
#2024-11-05|2242.04
#2024-11-06|2217.17
#2024-11-07|2228.12
#2024-11-08|2217.19
#2024-11-11|2200.41
#2024-11-12|2163.11
#2024-11-13|2144.11
#2024-11-14|2131.13
#2024-11-15|2136.29
#2024-11-18|2149.94
#2024-11-19|2160.12
#2024-11-20|2158.85
#2024-11-21|2143.85
#2024-11-22|2146.24
#2024-11-25|2172.16
#2024-11-26|2164.69
#2024-11-27|2175.03
#2024-11-28|2158.66
#2024-11-29|2160.05
#2024-12-02|2166.49
#2024-12-03|2199.62
#2024-12-04|2214.27
#2024-12-05|2220.21
#2024-12-06|2231.13
#2024-12-09|2250.47
#2024-12-10|2247.45
#2024-12-11|2238.88
#2024-12-12|2243.60
#2024-12-13|2231.98
#2024-12-16|2233.95
#2024-12-17|2209.49
#2024-12-18|2198.88
#2024-12-19|2172.37
#2024-12-20|2150.73
#2024-12-23|2185.92
#2024-12-24|2193.34
#2024-12-25|2192.06
#2024-12-26|2192.18
#2024-12-27|2191.19
#2024-12-30|2184.63
#2024-12-31|2178.40
#2025-01-01|2182.75
#2025-01-02|2174.92
#2025-01-03|2163.25
#2025-01-06|2146.95
#2025-01-07|2151.77
#2025-01-08|2141.25
#2025-01-09|2125.31
#2025-01-10|2098.00
#2025-01-13|2068.98
#2025-01-14|2092.84
#2025-01-15|2104.39
#2025-01-16|2122.77
#2025-01-17|2104.87
#2025-01-20|2125.52
#2025-01-21|2122.90
#2025-01-22|2125.96
#2025-01-23|2136.10
#2025-01-24|2144.59
#2025-01-27|2145.13
#2025-01-28|2150.58
#2025-01-29|2158.98
#2025-01-30|2158.49
#2025-01-31|2163.35
#2025-02-03|2142.71
#2025-02-04|2175.11
#2025-02-05|2172.52
#2025-02-06|2173.45
#2025-02-07|2173.46
#2025-02-10|2169.27
#2025-02-11|2162.49
#2025-02-12|2185.51
#2025-02-13|2182.39
#2025-02-14|2191.72
#2025-02-17|2211.16
#2025-02-18|2214.60
#2025-02-19|2210.62
#2025-02-20|2205.34
#2025-02-21|2207.67
#2025-02-24|2199.58
#2025-02-25|2179.27
#2025-02-26|2199.99
#2025-02-27|2195.29
#2025-02-28|2163.14
#2025-03-03|2171.65
#2025-03-04|2171.19
#2025-03-05|2197.42
#2025-03-06|2208.55
#2025-03-07|2202.76
#2025-03-10|2186.81
#2025-03-11|2181.10
#2025-03-12|2189.02
#2025-03-13|2190.13
#2025-03-14|2206.99
#2025-03-17|2225.51
#2025-03-18|2252.54
#2025-03-19|2260.84
#2025-03-20|2253.68
#2025-03-21|2255.53
#2025-03-24|2285.57
#2025-03-25|2275.10
#2025-03-26|2269.95
#2025-03-27|2277.23
#2025-03-28|2271.01
#2025-03-31|2262.68
#2025-04-01|2247.83
#2025-04-02|2266.02
#2025-04-03|2259.31
#2025-04-04|2259.39
#2025-04-07|2113.08
#2025-04-08|2114.41
#2025-04-09|2084.84
#2025-04-10|2129.92
#2025-04-11|2173.56
#2025-04-14|2191.30
#2025-04-15|2235.02
#2025-04-16|2234.51
#2025-04-17|2264.32
#2025-04-18|2264.62
#2025-04-21|2285.93
#2025-04-22|2294.75
#2025-04-23|2300.93
#2025-04-24|2295.81
#2025-04-25|2285.19
#2025-04-28|2308.72
#2025-04-29|2308.72
#2025-04-30|2319.61
#2025-05-01|2319.42
#2025-05-02|2339.32
#2025-05-05|2351.58
#2025-05-06|2341.98
#2025-05-07|2353.51
#2025-05-08|2330.63
#2025-05-09|2322.51
#2025-05-12|2381.63
#2025-05-13|2373.44
#2025-05-14|2401.54
#2025-05-15|2412.18
#2025-05-16|2419.61
#2025-05-19|2414.84
#2025-05-20|2404.03
#2025-05-21|2422.11
#2025-05-22|2410.66
#2025-05-23|2442.24
#2025-05-26|2442.91
#2025-05-27|2427.50
#2025-05-28|2425.71
#2025-05-29|2423.96
#2025-05-30|2420.71
#2025-06-02|2413.94
#2025-06-03|2424.95
#2025-06-04|2427.02
#2025-06-05|2442.59
#2025-06-06|2465.25
#2025-06-09|2487.91
#2025-06-10|2488.84
#2025-06-11|2501.69
#2025-06-12|2492.16
#2025-06-13|2470.41
#2025-06-16|2489.56
#2025-06-17|2476.56
#2025-06-18|2467.05
#2025-06-19|2434.48
#2025-06-20|2466.47
#2025-06-23|2463.53
#2025-06-24|2513.68
#2025-06-25|2532.70
#2025-06-26|2559.15
#2025-06-27|2563.15
#2025-06-30|2537.20
#2025-07-01|2543.85
#2025-07-02|2542.90
#2025-07-03|2546.40
#2025-07-04|2546.36
#2025-07-07|2540.28
#2025-07-08|2548.93
#2025-07-09|2538.00
#2025-07-10|2561.44
#2025-07-11|2556.49
#2025-07-14|2555.48
#2025-07-15|2560.11
#2025-07-16|2554.75
#2025-07-17|2541.57
#2025-07-18|2544.80
#2025-07-21|2555.11
#2025-07-22|2549.73
#2025-07-23|2575.19
#2025-07-24|2577.17
#2025-07-25|2549.64
#2025-07-28|2542.08
#2025-07-29|2531.17
#2025-07-30|2521.27
#2025-07-31|2491.63
#2025-08-01|2473.63
#2025-08-04|2493.08
#2025-08-05|2499.68
#2025-08-06|2493.70
#2025-08-07|2509.29
#2025-08-08|2493.43
#2025-08-11|2504.58
#2025-08-12|2507.74
#2025-08-13|2531.86
#2025-08-14|2543.37
#2025-08-15|2534.62
#2025-08-18|2550.53
#2025-08-19|2548.15
#2025-08-20|2541.97
#2025-08-21|2540.27
#2025-08-22|2522.21
#2025-08-25|2527.74
#2025-08-26|2485.56
#2025-08-27|2471.85
#2025-08-28|2462.21
#2025-08-29|2440.12
#2025-09-01|2450.52
#2025-09-02|2453.99
#2025-09-03|2457.57
#2025-09-04|2457.47
#2025-09-05|2466.40
#2025-09-08|2464.58
#2025-09-09|2479.64
#2025-09-10|2506.23
#2025-09-11|2501.56
#2025-09-12|2520.80
#2025-09-15|2513.73
#2025-09-16|2514.82
#2025-09-17|2527.51
#2025-09-18|2512.26
#2025-09-19|2503.40
#2025-09-22|2487.45
#2025-09-23|2480.59
#2025-09-24|2472.43
#2025-09-25|2448.23
#2025-09-26|2436.75
#2025-09-29|2454.85
#2025-09-30|2459.62
#2025-10-01|2472.99
#2025-10-02|2470.32
#2025-10-03|2467.63
#2025-10-06|2475.19
#2025-10-07|2478.88
#2025-10-08|2470.08
#2025-10-09|2485.39
#2025-10-10|2490.92
#2025-10-13|2480.86
#2025-10-14|2485.50
#2025-10-15|2526.02
#2025-10-16|2550.48
#2025-10-17|2539.14
#2025-10-20|2556.37
#2025-10-21|2576.15
#2025-10-22|2571.59
#2025-10-23|2582.57
#2025-10-24|2581.41
#2025-10-27|2584.90
#2025-10-28|2578.98
#2025-10-29|2585.46
#2025-10-30|2568.39
#2025-10-31|2542.54
#2025-11-03|2565.26
#2025-11-04|2567.77
#2025-11-05|2565.58
#2025-11-06|2572.80
#2025-11-07|2576.72
#2025-11-10|2593.32
#2025-11-11|2594.58
#2025-11-12|2608.90
#2025-11-13|2612.88
#2025-11-14|2602.90
#2025-11-17|2606.55
#2025-11-18|2582.01
#2025-11-19|2587.31
#2025-11-20|2604.36
#2025-11-21|2560.07
#2025-11-24|2575.38
#2025-11-25|2576.65
#2025-11-26|2597.74
#2025-11-27|2602.22
#2025-11-28|2585.71
#2025-12-01|2583.02
#2025-12-02|2579.72
#2025-12-03|2561.58
#2025-12-04|2574.66
#2025-12-05|2603.62
#2025-12-08|2583.57
#2025-12-09|2575.60
#2025-12-10|2563.24
#2025-12-11|2567.70
#2025-12-12|2590.93
#2025-12-15|2586.84
#2025-12-16|2555.61
#2025-12-17|2576.57
#2025-12-18|2590.24
#2025-12-19|2615.21
#2025-12-22|2621.19
#2025-12-23|2628.61
#2025-12-24|2624.25
#2025-12-25|2624.40
#2025-12-26|2617.03
#2025-12-29|2614.42
#2025-12-30|2620.09
#2025-12-31|2619.36
#2026-01-01|2620.71
#2026-01-02|2640.82
#2026-01-05|2638.22
#2026-01-06|2656.63
#2026-01-07|2648.46
#2026-01-08|2628.87
#2026-01-09|2613.00
#2026-01-12|2619.17
#2026-01-13|2632.08
#2026-01-14|2620.83
#2026-01-15|2629.94
#2026-01-16|2626.13
#2026-01-19|2622.38
#2026-01-20|2606.63
#2026-01-21|2571.18
#2026-01-22|2573.48
#2026-01-23|2557.44
#2026-01-26|2572.75
#2026-01-27|2600.14
#2026-01-28|2624.30
#2026-01-29|2641.53
#2026-01-30|2613.90
#2026-02-02|2582.98
#2026-02-03|2638.76
#2026-02-04|2658.14
#2026-02-05|2655.40
#2026-02-06|2647.32
#2026-02-09|2681.31
#2026-02-10|2692.78
#2026-02-11|2694.41
#2026-02-12|2695.83
#2026-02-13|2663.87
#2026-02-16|2676.99
#2026-02-17|2679.32
#2026-02-18|2687.55
#2026-02-19|2670.55
#2026-02-20|2676.07
#2026-02-23|2718.32
#2026-02-24|2688.67
#2026-02-25|2693.59
#2026-02-26|2689.67
#2026-02-27|2667.23
#2026-03-02|2607.91
#2026-03-03|2611.21
#2026-03-04|2537.16
#2026-03-05|2563.83
#2026-03-06|2538.99
#2026-03-09|2478.82
#2026-03-10|2519.57
#2026-03-11|2494.40
#2026-03-12|2480.76
#2026-03-13|2446.37
#2026-03-16|2468.13
#2026-03-17|2492.73
#2026-03-18|2503.50
#2026-03-19|2442.91
#2026-03-20|2424.78
#2026-03-23|2344.83
#2026-03-24|2392.95
#2026-03-25|2438.27
#2026-03-26|2421.70
#2026-03-27|2383.11
#2026-03-30|2337.37
#2026-03-31|2341.91
#2026-04-01|2385.10
#2026-04-02|2404.95
#2026-04-03|2403.05
#2026-04-06|2424.47
#2026-04-07|2430.86
#2026-04-08|2521.03
#2026-04-09|2498.02
#2026-04-10|2525.03
#2026-04-13|2499.25
#2026-04-14|2518.44
#2026-04-15|2534.47
#2026-04-16|2543.42
#2026-04-17|2547.33
#2026-04-20|2558.35
#2026-04-21|2575.90
#2026-04-22|2553.03
#2026-04-23|2527.88
#2026-04-24|2521.71
#2026-04-27|2518.85
#2026-04-28|2504.90
#2026-04-29|2516.44
#2026-04-30|2482.53
#2026-05-01|2482.40
#2026-05-04|2494.62
#2026-05-05|2492.43
#2026-05-06|2547.11
#2026-05-07|2572.62
#2026-05-08|2552.24
#2026-05-11|2525.00
#2026-05-12|2488.74
#2026-05-13|2486.02
#2026-05-14|2499.41
#2026-05-15|2484.03
#2026-05-18|2468.87
#2026-05-19|2471.62
#2026-05-20|2463.46
#2026-05-21|2462.55
#2026-05-22|2480.70
#2026-05-25|2512.72
#2026-05-26|2504.11
#2026-05-27|2499.99
#2026-05-28|2483.83
#2026-05-29|2486.35
#2026-06-01|2483.68
#2026-06-02|2499.17
#2026-06-03|2509.08
#2026-06-04|2510.11
#2026-06-05|2525.77
#2026-06-08|2484.22
#2026-06-09|2540.44
#2026-06-10|2541.37