Table Data - NASDAQ Emerging Markets: Asia Financials Large Mid Cap Total Return Index
| Title | NASDAQ Emerging Markets: Asia Financials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA30LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMASIA30LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 231.41 |
| 2001-04-02 | 227.15 |
| 2001-04-03 | 224.03 |
| 2001-04-04 | 216.17 |
| 2001-04-05 | 216.03 |
| 2001-04-06 | 216.16 |
| 2001-04-09 | 211.28 |
| 2001-04-10 | 209.90 |
| 2001-04-11 | 214.41 |
| 2001-04-12 | 214.16 |
| 2001-04-13 | . |
| 2001-04-16 | 212.83 |
| 2001-04-17 | 213.07 |
| 2001-04-18 | 216.25 |
| 2001-04-19 | 221.24 |
| 2001-04-20 | 218.70 |
| 2001-04-23 | 219.19 |
| 2001-04-24 | 218.67 |
| 2001-04-25 | 218.33 |
| 2001-04-26 | 217.59 |
| 2001-04-27 | 215.48 |
| 2001-04-30 | 215.74 |
| 2001-05-01 | 215.79 |
| 2001-05-02 | 216.71 |
| 2001-05-03 | 220.10 |
| 2001-05-04 | 218.64 |
| 2001-05-07 | 220.73 |
| 2001-05-08 | 218.99 |
| 2001-05-09 | 221.44 |
| 2001-05-10 | 220.31 |
| 2001-05-11 | 222.77 |
| 2001-05-14 | 219.82 |
| 2001-05-15 | 219.49 |
| 2001-05-16 | 218.54 |
| 2001-05-17 | 221.68 |
| 2001-05-18 | 218.80 |
| 2001-05-21 | 215.44 |
| 2001-05-22 | 216.52 |
| 2001-05-23 | 220.99 |
| 2001-05-24 | 220.40 |
| 2001-05-25 | 217.68 |
| 2001-05-28 | . |
| 2001-05-29 | 213.65 |
| 2001-05-30 | 212.53 |
| 2001-05-31 | 212.30 |
| 2001-06-01 | 211.58 |
| 2001-06-04 | 211.80 |
| 2001-06-05 | 212.14 |
| 2001-06-06 | 214.76 |
| 2001-06-07 | 213.09 |
| 2001-06-08 | 216.22 |
| 2001-06-11 | 217.00 |
| 2001-06-12 | 219.21 |
| 2001-06-13 | 221.48 |
| 2001-06-14 | 218.92 |
| 2001-06-15 | 218.56 |
| 2001-06-18 | 214.51 |
| 2001-06-19 | 215.91 |
| 2001-06-20 | 215.31 |
| 2001-06-21 | 214.27 |
| 2001-06-22 | 212.78 |
| 2001-06-25 | 212.95 |
| 2001-06-26 | 212.56 |
| 2001-06-27 | 213.39 |
| 2001-06-28 | 212.90 |
| 2001-06-29 | 215.00 |
| 2001-07-02 | 213.05 |
| 2001-07-03 | 212.70 |
| 2001-07-04 | . |
| 2001-07-05 | 210.12 |
| 2001-07-06 | 211.23 |
| 2001-07-09 | 208.98 |
| 2001-07-10 | 206.94 |
| 2001-07-11 | 201.07 |
| 2001-07-12 | 200.79 |
| 2001-07-13 | 196.81 |
| 2001-07-16 | 193.39 |
| 2001-07-17 | 194.61 |
| 2001-07-18 | 192.26 |
| 2001-07-19 | 193.44 |
| 2001-07-20 | 194.51 |
| 2001-07-23 | 191.66 |
| 2001-07-24 | 189.05 |
| 2001-07-25 | 190.36 |
| 2001-07-26 | 194.81 |
| 2001-07-27 | 194.67 |
| 2001-07-30 | 194.91 |
| 2001-07-31 | 193.74 |
| 2001-08-01 | 195.54 |
| 2001-08-02 | 198.39 |
| 2001-08-03 | 202.14 |
| 2001-08-06 | 199.39 |
| 2001-08-07 | 199.59 |
| 2001-08-08 | 202.89 |
| 2001-08-09 | 199.32 |
| 2001-08-10 | 200.97 |
| 2001-08-13 | 204.91 |
| 2001-08-14 | 207.74 |
| 2001-08-15 | 209.01 |
| 2001-08-16 | 212.65 |
| 2001-08-17 | 210.87 |
| 2001-08-20 | 207.95 |
| 2001-08-21 | 206.95 |
| 2001-08-22 | 208.12 |
| 2001-08-23 | 208.26 |
| 2001-08-24 | 209.10 |
| 2001-08-27 | 213.82 |
| 2001-08-28 | 213.04 |
| 2001-08-29 | 217.29 |
| 2001-08-30 | 217.73 |
| 2001-08-31 | 217.85 |
| 2001-09-03 | . |
| 2001-09-04 | 214.32 |
| 2001-09-05 | 213.15 |
| 2001-09-06 | 213.79 |
| 2001-09-07 | 212.59 |
| 2001-09-10 | 211.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 186.11 |
| 2001-09-18 | 188.11 |
| 2001-09-19 | 192.87 |
| 2001-09-20 | 189.86 |
| 2001-09-21 | 183.32 |
| 2001-09-24 | 181.55 |
| 2001-09-25 | 180.65 |
| 2001-09-26 | 182.15 |
| 2001-09-27 | 181.96 |
| 2001-09-28 | 185.83 |
| 2001-10-01 | 185.89 |
| 2001-10-02 | 184.74 |
| 2001-10-03 | 186.12 |
| 2001-10-04 | 191.33 |
| 2001-10-05 | 191.98 |
| 2001-10-08 | 189.52 |
| 2001-10-09 | 193.39 |
| 2001-10-10 | 191.74 |
| 2001-10-11 | 195.08 |
| 2001-10-12 | 193.51 |
| 2001-10-15 | 193.39 |
| 2001-10-16 | 195.46 |
| 2001-10-17 | 196.50 |
| 2001-10-18 | 195.69 |
| 2001-10-19 | 196.69 |
| 2001-10-22 | 197.74 |
| 2001-10-23 | 197.30 |
| 2001-10-24 | 200.66 |
| 2001-10-25 | 201.63 |
| 2001-10-26 | 202.40 |
| 2001-10-29 | 202.28 |
| 2001-10-30 | 198.58 |
| 2001-10-31 | 198.90 |
| 2001-11-01 | 198.75 |
| 2001-11-02 | 199.17 |
| 2001-11-05 | 199.73 |
| 2001-11-06 | 200.13 |
| 2001-11-07 | 200.30 |
| 2001-11-08 | 200.96 |
| 2001-11-09 | 206.93 |
| 2001-11-12 | 206.74 |
| 2001-11-13 | 205.86 |
| 2001-11-14 | 208.64 |
| 2001-11-15 | 213.15 |
| 2001-11-16 | 216.84 |
| 2001-11-19 | 217.23 |
| 2001-11-20 | 219.39 |
| 2001-11-21 | 221.21 |
| 2001-11-22 | . |
| 2001-11-23 | 227.28 |
| 2001-11-26 | 235.67 |
| 2001-11-27 | 231.10 |
| 2001-11-28 | 223.45 |
| 2001-11-29 | 226.75 |
| 2001-11-30 | 228.20 |
| 2001-12-03 | 231.49 |
| 2001-12-04 | 233.71 |
| 2001-12-05 | 239.06 |
| 2001-12-06 | 243.51 |
| 2001-12-07 | 248.57 |
| 2001-12-10 | 247.50 |
| 2001-12-11 | 243.46 |
| 2001-12-12 | 248.30 |
| 2001-12-13 | 247.46 |
| 2001-12-14 | 247.91 |
| 2001-12-17 | 249.30 |
| 2001-12-18 | 246.91 |
| 2001-12-19 | 244.86 |
| 2001-12-20 | 246.36 |
| 2001-12-21 | 241.57 |
| 2001-12-24 | 240.96 |
| 2001-12-25 | . |
| 2001-12-26 | 242.98 |
| 2001-12-27 | 247.20 |
| 2001-12-28 | 248.32 |
| 2001-12-31 | 250.18 |
| 2002-01-01 | . |
| 2002-01-02 | 252.10 |
| 2002-01-03 | 256.00 |
| 2002-01-04 | 261.22 |
| 2002-01-07 | 266.47 |
| 2002-01-08 | 259.56 |
| 2002-01-09 | 261.80 |
| 2002-01-10 | 258.97 |
| 2002-01-11 | 257.09 |
| 2002-01-14 | 255.91 |
| 2002-01-15 | 250.90 |
| 2002-01-16 | 251.70 |
| 2002-01-17 | 252.27 |
| 2002-01-18 | 253.32 |
| 2002-01-21 | . |
| 2002-01-22 | 255.09 |
| 2002-01-23 | 256.93 |
| 2002-01-24 | 260.23 |
| 2002-01-25 | 267.94 |
| 2002-01-28 | 270.63 |
| 2002-01-29 | 267.53 |
| 2002-01-30 | 262.48 |
| 2002-01-31 | 264.59 |
| 2002-02-01 | 263.21 |
| 2002-02-04 | 262.22 |
| 2002-02-05 | 262.28 |
| 2002-02-06 | 262.49 |
| 2002-02-07 | 260.02 |
| 2002-02-08 | 262.36 |
| 2002-02-11 | 262.90 |
| 2002-02-12 | 262.81 |
| 2002-02-13 | 263.56 |
| 2002-02-14 | 272.75 |
| 2002-02-15 | 272.66 |
| 2002-02-18 | . |
| 2002-02-19 | 269.70 |
| 2002-02-20 | 265.46 |
| 2002-02-21 | 263.30 |
| 2002-02-22 | 261.45 |
| 2002-02-25 | 259.22 |
| 2002-02-26 | 259.15 |
| 2002-02-27 | 263.73 |
| 2002-02-28 | 265.77 |
| 2002-03-01 | 266.21 |
| 2002-03-04 | 270.27 |
| 2002-03-05 | 270.28 |
| 2002-03-06 | 270.89 |
| 2002-03-07 | 271.50 |
| 2002-03-08 | 270.47 |
| 2002-03-11 | 272.05 |
| 2002-03-12 | 273.41 |
| 2002-03-13 | 272.26 |
| 2002-03-14 | 272.87 |
| 2002-03-15 | 273.82 |
| 2002-03-18 | 273.67 |
| 2002-03-19 | 274.72 |
| 2002-03-20 | 275.80 |
| 2002-03-21 | 273.68 |
| 2002-03-22 | 275.73 |
| 2002-03-25 | 274.53 |
| 2002-03-26 | 272.33 |
| 2002-03-27 | 274.95 |
| 2002-03-28 | 274.43 |
| 2002-03-29 | . |
| 2002-04-01 | 270.73 |
| 2002-04-02 | 271.61 |
| 2002-04-03 | 275.73 |
| 2002-04-04 | 280.52 |
| 2002-04-05 | 281.74 |
| 2002-04-08 | 284.74 |
| 2002-04-09 | 278.92 |
| 2002-04-10 | 277.98 |
| 2002-04-11 | 280.54 |
| 2002-04-12 | 282.07 |
| 2002-04-15 | 283.24 |
| 2002-04-16 | 285.17 |
| 2002-04-17 | 293.10 |
| 2002-04-18 | 297.05 |
| 2002-04-19 | 303.84 |
| 2002-04-22 | 304.14 |
| 2002-04-23 | 301.07 |
| 2002-04-24 | 299.44 |
| 2002-04-25 | 291.74 |
| 2002-04-26 | 291.44 |
| 2002-04-29 | 288.09 |
| 2002-04-30 | 286.10 |
| 2002-05-01 | 286.17 |
| 2002-05-02 | 290.01 |
| 2002-05-03 | 294.32 |
| 2002-05-06 | 288.15 |
| 2002-05-07 | 285.90 |
| 2002-05-08 | 289.85 |
| 2002-05-09 | 289.61 |
| 2002-05-10 | 290.11 |
| 2002-05-13 | 289.62 |
| 2002-05-14 | 288.79 |
| 2002-05-15 | 293.16 |
| 2002-05-16 | 291.92 |
| 2002-05-17 | 294.32 |
| 2002-05-20 | 289.97 |
| 2002-05-21 | 285.60 |
| 2002-05-22 | 291.50 |
| 2002-05-23 | 289.63 |
| 2002-05-24 | 293.53 |
| 2002-05-27 | . |
| 2002-05-28 | 294.38 |
| 2002-05-29 | 293.58 |
| 2002-05-30 | 296.32 |
| 2002-05-31 | 291.69 |
| 2002-06-03 | 291.62 |
| 2002-06-04 | 291.10 |
| 2002-06-05 | 289.69 |
| 2002-06-06 | 291.42 |
| 2002-06-07 | 290.32 |
| 2002-06-10 | 292.14 |
| 2002-06-11 | 291.16 |
| 2002-06-12 | 292.90 |
| 2002-06-13 | 296.79 |
| 2002-06-14 | 297.05 |
| 2002-06-17 | 295.91 |
| 2002-06-18 | 293.39 |
| 2002-06-19 | 288.33 |
| 2002-06-20 | 290.89 |
| 2002-06-21 | 289.89 |
| 2002-06-24 | 290.27 |
| 2002-06-25 | 286.09 |
| 2002-06-26 | 277.26 |
| 2002-06-27 | 277.80 |
| 2002-06-28 | 283.33 |
| 2002-07-01 | 278.68 |
| 2002-07-02 | 282.31 |
| 2002-07-03 | 283.57 |
| 2002-07-04 | . |
| 2002-07-05 | 287.15 |
| 2002-07-08 | 287.41 |
| 2002-07-09 | 291.28 |
| 2002-07-10 | 291.29 |
| 2002-07-11 | 285.64 |
| 2002-07-12 | 290.45 |
| 2002-07-15 | 288.45 |
| 2002-07-16 | 286.58 |
| 2002-07-17 | 286.54 |
| 2002-07-18 | 286.71 |
| 2002-07-19 | 284.15 |
| 2002-07-22 | 276.78 |
| 2002-07-23 | 280.28 |
| 2002-07-24 | 272.81 |
| 2002-07-25 | 273.65 |
| 2002-07-26 | 267.18 |
| 2002-07-29 | 267.03 |
| 2002-07-30 | 274.93 |
| 2002-07-31 | 273.62 |
| 2002-08-01 | 274.64 |
| 2002-08-02 | 272.69 |
| 2002-08-05 | 262.48 |
| 2002-08-06 | 263.15 |
| 2002-08-07 | 264.79 |
| 2002-08-08 | 263.59 |
| 2002-08-09 | 270.07 |
| 2002-08-12 | 273.33 |
| 2002-08-13 | 272.94 |
| 2002-08-14 | 273.09 |
| 2002-08-15 | 273.22 |
| 2002-08-16 | 272.32 |
| 2002-08-19 | 269.28 |
| 2002-08-20 | 271.09 |
| 2002-08-21 | 272.15 |
| 2002-08-22 | 273.01 |
| 2002-08-23 | 271.55 |
| 2002-08-26 | 270.18 |
| 2002-08-27 | 268.79 |
| 2002-08-28 | 267.62 |
| 2002-08-29 | 266.57 |
| 2002-08-30 | 267.78 |
| 2002-09-02 | . |
| 2002-09-03 | 263.60 |
| 2002-09-04 | 259.07 |
| 2002-09-05 | 258.03 |
| 2002-09-06 | 254.28 |
| 2002-09-09 | 251.98 |
| 2002-09-10 | 255.73 |
| 2002-09-11 | 257.35 |
| 2002-09-12 | 259.58 |
| 2002-09-13 | 253.99 |
| 2002-09-16 | 245.83 |
| 2002-09-17 | 251.36 |
| 2002-09-18 | 245.93 |
| 2002-09-19 | 246.13 |
| 2002-09-20 | 244.59 |
| 2002-09-23 | 239.09 |
| 2002-09-24 | 236.25 |
| 2002-09-25 | 231.87 |
| 2002-09-26 | 232.39 |
| 2002-09-27 | 232.53 |
| 2002-09-30 | 228.10 |
| 2002-10-01 | 229.68 |
| 2002-10-02 | 229.96 |
| 2002-10-03 | 229.10 |
| 2002-10-04 | 227.86 |
| 2002-10-07 | 221.68 |
| 2002-10-08 | 221.57 |
| 2002-10-09 | 219.34 |
| 2002-10-10 | 213.40 |
| 2002-10-11 | 213.15 |
| 2002-10-14 | 217.32 |
| 2002-10-15 | 220.86 |
| 2002-10-16 | 225.53 |
| 2002-10-17 | 229.68 |
| 2002-10-18 | 235.28 |
| 2002-10-21 | 231.66 |
| 2002-10-22 | 228.64 |
| 2002-10-23 | 234.41 |
| 2002-10-24 | 233.75 |
| 2002-10-25 | 232.50 |
| 2002-10-28 | 237.01 |
| 2002-10-29 | 236.39 |
| 2002-10-30 | 232.60 |
| 2002-10-31 | 232.90 |
| 2002-11-01 | 228.81 |
| 2002-11-04 | 233.80 |
| 2002-11-05 | 232.52 |
| 2002-11-06 | 236.76 |
| 2002-11-07 | 238.32 |
| 2002-11-08 | 239.16 |
| 2002-11-11 | 234.04 |
| 2002-11-12 | 231.94 |
| 2002-11-13 | 231.02 |
| 2002-11-14 | 230.96 |
| 2002-11-15 | 237.29 |
| 2002-11-18 | 235.80 |
| 2002-11-19 | 232.38 |
| 2002-11-20 | 232.82 |
| 2002-11-21 | 232.99 |
| 2002-11-22 | 235.85 |
| 2002-11-25 | 235.54 |
| 2002-11-26 | 234.57 |
| 2002-11-27 | 233.60 |
| 2002-11-28 | . |
| 2002-11-29 | 236.49 |
| 2002-12-02 | 234.31 |
| 2002-12-03 | 235.80 |
| 2002-12-04 | 232.94 |
| 2002-12-05 | 233.93 |
| 2002-12-06 | 233.47 |
| 2002-12-09 | 236.60 |
| 2002-12-10 | 235.15 |
| 2002-12-11 | 235.76 |
| 2002-12-12 | 240.29 |
| 2002-12-13 | 239.03 |
| 2002-12-16 | 237.91 |
| 2002-12-17 | 239.05 |
| 2002-12-18 | 239.70 |
| 2002-12-19 | 240.90 |
| 2002-12-20 | 243.43 |
| 2002-12-23 | 242.03 |
| 2002-12-24 | 239.78 |
| 2002-12-25 | . |
| 2002-12-26 | 239.78 |
| 2002-12-27 | 240.93 |
| 2002-12-30 | 236.84 |
| 2002-12-31 | 236.12 |
| 2003-01-01 | . |
| 2003-01-02 | 238.75 |
| 2003-01-03 | 242.44 |
| 2003-01-06 | 244.68 |
| 2003-01-07 | 241.54 |
| 2003-01-08 | 242.27 |
| 2003-01-09 | 239.19 |
| 2003-01-10 | 240.79 |
| 2003-01-13 | 245.96 |
| 2003-01-14 | 250.66 |
| 2003-01-15 | 249.82 |
| 2003-01-16 | 251.05 |
| 2003-01-17 | 249.37 |
| 2003-01-20 | . |
| 2003-01-21 | 251.35 |
| 2003-01-22 | 253.63 |
| 2003-01-23 | 258.34 |
| 2003-01-24 | 257.32 |
| 2003-01-27 | 252.60 |
| 2003-01-28 | 255.92 |
| 2003-01-29 | 254.21 |
| 2003-01-30 | 254.89 |
| 2003-01-31 | 255.33 |
| 2003-02-03 | 255.47 |
| 2003-02-04 | 255.99 |
| 2003-02-05 | 255.68 |
| 2003-02-06 | 251.99 |
| 2003-02-07 | 246.38 |
| 2003-02-10 | 242.45 |
| 2003-02-11 | 241.54 |
| 2003-02-12 | 243.94 |
| 2003-02-13 | 238.87 |
| 2003-02-14 | 238.10 |
| 2003-02-17 | . |
| 2003-02-18 | 243.75 |
| 2003-02-19 | 242.22 |
| 2003-02-20 | 240.69 |
| 2003-02-21 | 239.71 |
| 2003-02-24 | 242.94 |
| 2003-02-25 | 237.79 |
| 2003-02-26 | 236.42 |
| 2003-02-27 | 235.37 |
| 2003-02-28 | 233.30 |
| 2003-03-03 | 236.84 |
| 2003-03-04 | 234.73 |
| 2003-03-05 | 231.93 |
| 2003-03-06 | 230.72 |
| 2003-03-07 | 227.46 |
| 2003-03-10 | 225.19 |
| 2003-03-11 | 220.48 |
| 2003-03-12 | 216.56 |
| 2003-03-13 | 214.95 |
| 2003-03-14 | 219.01 |
| 2003-03-17 | 211.41 |
| 2003-03-18 | 217.45 |
| 2003-03-19 | 217.92 |
| 2003-03-20 | 225.68 |
| 2003-03-21 | 226.23 |
| 2003-03-24 | 223.80 |
| 2003-03-25 | 220.57 |
| 2003-03-26 | 220.67 |
| 2003-03-27 | 220.22 |
| 2003-03-28 | 219.12 |
| 2003-03-31 | 213.80 |
| 2003-04-01 | 214.41 |
| 2003-04-02 | 213.79 |
| 2003-04-03 | 214.23 |
| 2003-04-04 | 222.04 |
| 2003-04-07 | 226.15 |
| 2003-04-08 | 225.52 |
| 2003-04-09 | 222.95 |
| 2003-04-10 | 225.01 |
| 2003-04-11 | 227.48 |
| 2003-04-14 | 227.27 |
| 2003-04-15 | 230.32 |
| 2003-04-16 | 234.10 |
| 2003-04-17 | 231.96 |
| 2003-04-18 | . |
| 2003-04-21 | 233.98 |
| 2003-04-22 | 228.63 |
| 2003-04-23 | 226.59 |
| 2003-04-24 | 220.81 |
| 2003-04-25 | 215.27 |
| 2003-04-28 | 214.58 |
| 2003-04-29 | 220.35 |
| 2003-04-30 | 219.70 |
| 2003-05-01 | 219.74 |
| 2003-05-02 | 220.84 |
| 2003-05-05 | 221.50 |
| 2003-05-06 | 222.28 |
| 2003-05-07 | 225.05 |
| 2003-05-08 | 223.61 |
| 2003-05-09 | 224.81 |
| 2003-05-12 | 226.43 |
| 2003-05-13 | 226.37 |
| 2003-05-14 | 225.59 |
| 2003-05-15 | 226.36 |
| 2003-05-16 | 224.16 |
| 2003-05-19 | 222.71 |
| 2003-05-20 | 222.04 |
| 2003-05-21 | 222.21 |
| 2003-05-22 | 221.54 |
| 2003-05-23 | 225.33 |
| 2003-05-26 | . |
| 2003-05-27 | 227.47 |
| 2003-05-28 | 232.42 |
| 2003-05-29 | 236.34 |
| 2003-05-30 | 236.49 |
| 2003-06-02 | 241.75 |
| 2003-06-03 | 241.49 |
| 2003-06-04 | 242.42 |
| 2003-06-05 | 243.90 |
| 2003-06-06 | 243.41 |
| 2003-06-09 | 245.02 |
| 2003-06-10 | 244.64 |
| 2003-06-11 | 245.34 |
| 2003-06-12 | 247.56 |
| 2003-06-13 | 249.19 |
| 2003-06-16 | 249.11 |
| 2003-06-17 | 255.42 |
| 2003-06-18 | 253.85 |
| 2003-06-19 | 253.88 |
| 2003-06-20 | 255.36 |
| 2003-06-23 | 251.93 |
| 2003-06-24 | 247.61 |
| 2003-06-25 | 249.52 |
| 2003-06-26 | 248.48 |
| 2003-06-27 | 248.33 |
| 2003-06-30 | 247.06 |
| 2003-07-01 | 250.03 |
| 2003-07-02 | 253.89 |
| 2003-07-03 | 260.66 |
| 2003-07-04 | . |
| 2003-07-07 | 268.54 |
| 2003-07-08 | 269.22 |
| 2003-07-09 | 270.17 |
| 2003-07-10 | 267.94 |
| 2003-07-11 | 263.93 |
| 2003-07-14 | 270.21 |
| 2003-07-15 | 268.79 |
| 2003-07-16 | 268.56 |
| 2003-07-17 | 264.64 |
| 2003-07-18 | 262.04 |
| 2003-07-21 | 259.47 |
| 2003-07-22 | 259.02 |
| 2003-07-23 | 258.27 |
| 2003-07-24 | 261.96 |
| 2003-07-25 | 263.25 |
| 2003-07-28 | 263.62 |
| 2003-07-29 | 261.16 |
| 2003-07-30 | 259.10 |
| 2003-07-31 | 257.71 |
| 2003-08-01 | 259.41 |
| 2003-08-04 | 257.69 |
| 2003-08-05 | 255.20 |
| 2003-08-06 | 252.62 |
| 2003-08-07 | 255.54 |
| 2003-08-08 | 255.54 |
| 2003-08-11 | 256.03 |
| 2003-08-12 | 256.33 |
| 2003-08-13 | 261.23 |
| 2003-08-14 | 263.17 |
| 2003-08-15 | 263.21 |
| 2003-08-18 | 267.72 |
| 2003-08-19 | 269.52 |
| 2003-08-20 | 270.58 |
| 2003-08-21 | 276.87 |
| 2003-08-22 | 281.38 |
| 2003-08-25 | 282.51 |
| 2003-08-26 | 280.44 |
| 2003-08-27 | 281.96 |
| 2003-08-28 | 280.76 |
| 2003-08-29 | 283.95 |
| 2003-09-01 | . |
| 2003-09-02 | 289.49 |
| 2003-09-03 | 290.59 |
| 2003-09-04 | 290.55 |
| 2003-09-05 | 288.78 |
| 2003-09-08 | 289.11 |
| 2003-09-09 | 287.14 |
| 2003-09-10 | 284.68 |
| 2003-09-11 | 285.23 |
| 2003-09-12 | 285.14 |
| 2003-09-15 | 285.12 |
| 2003-09-16 | 287.79 |
| 2003-09-17 | 287.43 |
| 2003-09-18 | 284.55 |
| 2003-09-19 | 286.28 |
| 2003-09-22 | 286.37 |
| 2003-09-23 | 288.69 |
| 2003-09-24 | 293.44 |
| 2003-09-25 | 293.19 |
| 2003-09-26 | 290.39 |
| 2003-09-29 | 288.28 |
| 2003-09-30 | 286.60 |
| 2003-10-01 | 285.41 |
| 2003-10-02 | 290.27 |
| 2003-10-03 | 292.24 |
| 2003-10-06 | 297.05 |
| 2003-10-07 | 299.62 |
| 2003-10-08 | 301.60 |
| 2003-10-09 | 308.98 |
| 2003-10-10 | 315.10 |
| 2003-10-13 | 318.69 |
| 2003-10-14 | 314.26 |
| 2003-10-15 | 311.97 |
| 2003-10-16 | 316.56 |
| 2003-10-17 | 316.58 |
| 2003-10-20 | 319.69 |
| 2003-10-21 | 320.04 |
| 2003-10-22 | 317.68 |
| 2003-10-23 | 311.71 |
| 2003-10-24 | 310.97 |
| 2003-10-27 | 312.18 |
| 2003-10-28 | 319.04 |
| 2003-10-29 | 321.44 |
| 2003-10-30 | 321.91 |
| 2003-10-31 | 323.01 |
| 2003-11-03 | 325.40 |
| 2003-11-04 | 326.73 |
| 2003-11-05 | 327.91 |
| 2003-11-06 | 318.93 |
| 2003-11-07 | 320.76 |
| 2003-11-10 | 319.47 |
| 2003-11-11 | 316.07 |
| 2003-11-12 | 315.65 |
| 2003-11-13 | 320.73 |
| 2003-11-14 | 321.26 |
| 2003-11-17 | 315.18 |
| 2003-11-18 | 316.18 |
| 2003-11-19 | 307.84 |
| 2003-11-20 | 306.07 |
| 2003-11-21 | 306.06 |
| 2003-11-24 | 303.81 |
| 2003-11-25 | 308.24 |
| 2003-11-26 | 311.46 |
| 2003-11-27 | . |
| 2003-11-28 | 312.27 |
| 2003-12-01 | 317.36 |
| 2003-12-02 | 317.80 |
| 2003-12-03 | 318.27 |
| 2003-12-04 | 318.57 |
| 2003-12-05 | 315.14 |
| 2003-12-08 | 313.90 |
| 2003-12-09 | 317.17 |
| 2003-12-10 | 318.15 |
| 2003-12-11 | 321.51 |
| 2003-12-12 | 324.37 |
| 2003-12-15 | 328.76 |
| 2003-12-16 | 322.17 |
| 2003-12-17 | 318.78 |
| 2003-12-18 | 321.08 |
| 2003-12-19 | 323.09 |
| 2003-12-22 | 326.86 |
| 2003-12-23 | 325.94 |
| 2003-12-24 | 328.22 |
| 2003-12-25 | . |
| 2003-12-26 | 329.51 |
| 2003-12-29 | 332.13 |
| 2003-12-30 | 334.50 |
| 2003-12-31 | 336.18 |
| 2004-01-01 | . |
| 2004-01-02 | 342.73 |
| 2004-01-05 | 346.58 |
| 2004-01-06 | 346.53 |
| 2004-01-07 | 346.83 |
| 2004-01-08 | 348.79 |
| 2004-01-09 | 352.96 |
| 2004-01-12 | 356.81 |
| 2004-01-13 | 355.25 |
| 2004-01-14 | 357.89 |
| 2004-01-15 | 355.58 |
| 2004-01-16 | 356.07 |
| 2004-01-19 | . |
| 2004-01-20 | 357.87 |
| 2004-01-21 | 357.17 |
| 2004-01-22 | 356.57 |
| 2004-01-23 | 357.57 |
| 2004-01-26 | 356.01 |
| 2004-01-27 | 359.58 |
| 2004-01-28 | 357.26 |
| 2004-01-29 | 351.27 |
| 2004-01-30 | 352.99 |
| 2004-02-02 | 349.09 |
| 2004-02-03 | 349.04 |
| 2004-02-04 | 347.79 |
| 2004-02-05 | 350.45 |
| 2004-02-06 | 351.96 |
| 2004-02-09 | 361.92 |
| 2004-02-10 | 365.15 |
| 2004-02-11 | 366.51 |
| 2004-02-12 | 368.28 |
| 2004-02-13 | 377.44 |
| 2004-02-16 | . |
| 2004-02-17 | 380.50 |
| 2004-02-18 | 378.59 |
| 2004-02-19 | 379.80 |
| 2004-02-20 | 377.79 |
| 2004-02-23 | 374.46 |
| 2004-02-24 | 375.10 |
| 2004-02-25 | 375.91 |
| 2004-02-26 | 376.92 |
| 2004-02-27 | 379.56 |
| 2004-03-01 | 386.50 |
| 2004-03-02 | 387.73 |
| 2004-03-03 | 384.40 |
| 2004-03-04 | 389.01 |
| 2004-03-05 | 385.25 |
| 2004-03-08 | 384.24 |
| 2004-03-09 | 385.95 |
| 2004-03-10 | 377.31 |
| 2004-03-11 | 375.75 |
| 2004-03-12 | 370.36 |
| 2004-03-15 | 362.97 |
| 2004-03-16 | 361.90 |
| 2004-03-17 | 366.12 |
| 2004-03-18 | 374.37 |
| 2004-03-19 | 373.78 |
| 2004-03-22 | 361.32 |
| 2004-03-23 | 361.10 |
| 2004-03-24 | 363.04 |
| 2004-03-25 | 359.35 |
| 2004-03-26 | 360.35 |
| 2004-03-29 | 368.48 |
| 2004-03-30 | 370.01 |
| 2004-03-31 | 374.75 |
| 2004-04-01 | 373.79 |
| 2004-04-02 | 377.81 |
| 2004-04-05 | 379.37 |
| 2004-04-06 | 380.94 |
| 2004-04-07 | 381.72 |
| 2004-04-08 | 383.18 |
| 2004-04-09 | . |
| 2004-04-12 | 385.24 |
| 2004-04-13 | 385.60 |
| 2004-04-14 | 380.98 |
| 2004-04-15 | 377.23 |
| 2004-04-16 | 376.96 |
| 2004-04-19 | 376.53 |
| 2004-04-20 | 381.37 |
| 2004-04-21 | 383.44 |
| 2004-04-22 | 380.47 |
| 2004-04-23 | 384.48 |
| 2004-04-26 | 380.66 |
| 2004-04-27 | 379.79 |
| 2004-04-28 | 376.68 |
| 2004-04-29 | 364.10 |
| 2004-04-30 | 355.70 |
| 2004-05-03 | 355.94 |
| 2004-05-04 | 360.38 |
| 2004-05-05 | 354.37 |
| 2004-05-06 | 352.99 |
| 2004-05-07 | 352.20 |
| 2004-05-10 | 333.60 |
| 2004-05-11 | 335.30 |
| 2004-05-12 | 341.13 |
| 2004-05-13 | 334.06 |
| 2004-05-14 | 323.25 |
| 2004-05-17 | 304.91 |
| 2004-05-18 | 312.16 |
| 2004-05-19 | 329.77 |
| 2004-05-20 | 323.95 |
| 2004-05-21 | 331.21 |
| 2004-05-24 | 332.00 |
| 2004-05-25 | 329.55 |
| 2004-05-26 | 333.19 |
| 2004-05-27 | 338.11 |
| 2004-05-28 | 342.39 |
| 2004-05-31 | . |
| 2004-06-01 | 336.57 |
| 2004-06-02 | 332.97 |
| 2004-06-03 | 324.71 |
| 2004-06-04 | 327.00 |
| 2004-06-07 | 339.75 |
| 2004-06-08 | 340.50 |
| 2004-06-09 | 339.35 |
| 2004-06-10 | 335.02 |
| 2004-06-11 | . |
| 2004-06-14 | 321.84 |
| 2004-06-15 | 325.18 |
| 2004-06-16 | 323.60 |
| 2004-06-17 | 325.56 |
| 2004-06-18 | 319.77 |
| 2004-06-21 | 321.59 |
| 2004-06-22 | 320.25 |
| 2004-06-23 | 323.63 |
| 2004-06-24 | 328.87 |
| 2004-06-25 | 332.58 |
| 2004-06-28 | 330.39 |
| 2004-06-29 | 330.42 |
| 2004-06-30 | 332.03 |
| 2004-07-01 | 334.21 |
| 2004-07-02 | 331.22 |
| 2004-07-05 | . |
| 2004-07-06 | 335.07 |
| 2004-07-07 | 336.35 |
| 2004-07-08 | 333.08 |
| 2004-07-09 | 335.01 |
| 2004-07-12 | 333.44 |
| 2004-07-13 | 332.80 |
| 2004-07-14 | 327.87 |
| 2004-07-15 | 324.17 |
| 2004-07-16 | 324.55 |
| 2004-07-19 | 326.48 |
| 2004-07-20 | 320.72 |
| 2004-07-21 | 324.03 |
| 2004-07-22 | 322.06 |
| 2004-07-23 | 319.08 |
| 2004-07-26 | 317.12 |
| 2004-07-27 | 319.07 |
| 2004-07-28 | 320.17 |
| 2004-07-29 | 317.28 |
| 2004-07-30 | 320.44 |
| 2004-08-02 | 318.99 |
| 2004-08-03 | 318.48 |
| 2004-08-04 | 316.11 |
| 2004-08-05 | 320.21 |
| 2004-08-06 | 317.08 |
| 2004-08-09 | 318.46 |
| 2004-08-10 | 321.17 |
| 2004-08-11 | 320.75 |
| 2004-08-12 | 322.20 |
| 2004-08-13 | 323.06 |
| 2004-08-16 | 321.09 |
| 2004-08-17 | 321.35 |
| 2004-08-18 | 323.74 |
| 2004-08-19 | 330.26 |
| 2004-08-20 | 330.27 |
| 2004-08-23 | 329.09 |
| 2004-08-24 | 328.13 |
| 2004-08-25 | 331.06 |
| 2004-08-26 | 338.40 |
| 2004-08-27 | 337.43 |
| 2004-08-30 | 337.80 |
| 2004-08-31 | 336.28 |
| 2004-09-01 | 343.46 |
| 2004-09-02 | 347.07 |
| 2004-09-03 | 346.48 |
| 2004-09-06 | . |
| 2004-09-07 | 349.37 |
| 2004-09-08 | 350.76 |
| 2004-09-09 | 351.27 |
| 2004-09-10 | 351.50 |
| 2004-09-13 | 354.43 |
| 2004-09-14 | 355.49 |
| 2004-09-15 | 353.67 |
| 2004-09-16 | 355.16 |
| 2004-09-17 | 353.16 |
| 2004-09-20 | 354.43 |
| 2004-09-21 | 359.30 |
| 2004-09-22 | 356.34 |
| 2004-09-23 | 353.63 |
| 2004-09-24 | 351.70 |
| 2004-09-27 | 350.60 |
| 2004-09-28 | 349.28 |
| 2004-09-29 | 349.62 |
| 2004-09-30 | 351.66 |
| 2004-10-01 | 357.88 |
| 2004-10-04 | 368.81 |
| 2004-10-05 | 369.22 |
| 2004-10-06 | 367.56 |
| 2004-10-07 | 369.75 |
| 2004-10-08 | 372.39 |
| 2004-10-11 | 370.96 |
| 2004-10-12 | 363.36 |
| 2004-10-13 | 363.23 |
| 2004-10-14 | 357.23 |
| 2004-10-15 | 357.89 |
| 2004-10-18 | 358.42 |
| 2004-10-19 | 360.89 |
| 2004-10-20 | 358.76 |
| 2004-10-21 | 358.32 |
| 2004-10-22 | 360.66 |
| 2004-10-25 | 357.33 |
| 2004-10-26 | 356.07 |
| 2004-10-27 | 357.29 |
| 2004-10-28 | 360.56 |
| 2004-10-29 | 365.29 |
| 2004-11-01 | 366.96 |
| 2004-11-02 | 372.14 |
| 2004-11-03 | 375.97 |
| 2004-11-04 | 375.47 |
| 2004-11-05 | 380.19 |
| 2004-11-08 | 379.82 |
| 2004-11-09 | 380.59 |
| 2004-11-10 | 383.46 |
| 2004-11-11 | 382.30 |
| 2004-11-12 | 388.18 |
| 2004-11-15 | 390.38 |
| 2004-11-16 | 389.87 |
| 2004-11-17 | 396.65 |
| 2004-11-18 | 396.44 |
| 2004-11-19 | 394.70 |
| 2004-11-22 | 388.34 |
| 2004-11-23 | 392.71 |
| 2004-11-24 | 396.64 |
| 2004-11-25 | . |
| 2004-11-26 | 391.80 |
| 2004-11-29 | 395.42 |
| 2004-11-30 | 400.56 |
| 2004-12-01 | 398.46 |
| 2004-12-02 | 406.13 |
| 2004-12-03 | 404.43 |
| 2004-12-06 | 407.29 |
| 2004-12-07 | 405.69 |
| 2004-12-08 | 401.80 |
| 2004-12-09 | 401.31 |
| 2004-12-10 | 393.55 |
| 2004-12-13 | 392.89 |
| 2004-12-14 | 394.93 |
| 2004-12-15 | 398.55 |
| 2004-12-16 | 400.45 |
| 2004-12-17 | 400.30 |
| 2004-12-20 | 401.47 |
| 2004-12-21 | 402.37 |
| 2004-12-22 | 402.86 |
| 2004-12-23 | 404.80 |
| 2004-12-24 | . |
| 2004-12-27 | 404.92 |
| 2004-12-28 | 406.44 |
| 2004-12-29 | 411.21 |
| 2004-12-30 | 411.54 |
| 2004-12-31 | 416.44 |
| 2005-01-03 | 417.44 |
| 2005-01-04 | 417.70 |
| 2005-01-05 | 411.45 |
| 2005-01-06 | 408.50 |
| 2005-01-07 | 408.06 |
| 2005-01-10 | 406.52 |
| 2005-01-11 | 410.60 |
| 2005-01-12 | 409.12 |
| 2005-01-13 | 411.89 |
| 2005-01-14 | 413.74 |
| 2005-01-17 | . |
| 2005-01-18 | 418.39 |
| 2005-01-19 | 420.12 |
| 2005-01-20 | 415.47 |
| 2005-01-21 | 414.11 |
| 2005-01-24 | 411.32 |
| 2005-01-25 | 413.03 |
| 2005-01-26 | 415.12 |
| 2005-01-27 | 416.36 |
#2005-01-28| 418.41
#2005-01-31| 421.40
#2005-02-01| 419.56
#2005-02-02| 421.60
#2005-02-03| 426.15
#2005-02-04| 426.53
#2005-02-07| 428.46
#2005-02-08| 428.19
#2005-02-09| 428.33
#2005-02-10| 427.32
#2005-02-11| 429.45
#2005-02-14| 433.99
#2005-02-15| 434.31
#2005-02-16| 431.29
#2005-02-17| 428.47
#2005-02-18| 431.14
#2005-02-21| .
#2005-02-22| 433.13
#2005-02-23| 430.68
#2005-02-24| 433.32
#2005-02-25| 435.53
#2005-02-28| 441.97
#2005-03-01| 442.89
#2005-03-02| 439.87
#2005-03-03| 440.93
#2005-03-04| 441.75
#2005-03-07| 445.63
#2005-03-08| 443.70
#2005-03-09| 445.89
#2005-03-10| 442.91
#2005-03-11| 445.19
#2005-03-14| 442.61
#2005-03-15| 436.72
#2005-03-16| 440.02
#2005-03-17| 436.84
#2005-03-18| 435.00
#2005-03-21| 434.11
#2005-03-22| 428.44
#2005-03-23| 423.25
#2005-03-24| 419.13
#2005-03-25| .
#2005-03-28| 421.47
#2005-03-29| 414.28
#2005-03-30| 413.61
#2005-03-31| 418.23
#2005-04-01| 422.84
#2005-04-04| 419.33
#2005-04-05| 418.47
#2005-04-06| 418.44
#2005-04-07| 418.08
#2005-04-08| 417.85
#2005-04-11| 416.28
#2005-04-12| 415.45
#2005-04-13| 417.38
#2005-04-14| 411.70
#2005-04-15| 406.36
#2005-04-18| 397.37
#2005-04-19| 401.58
#2005-04-20| 404.97
#2005-04-21| 406.34
#2005-04-22| 409.66
#2005-04-25| 409.16
#2005-04-26| 408.51
#2005-04-27| 403.68
#2005-04-28| 402.24
#2005-04-29| 401.13
#2005-05-02| 401.58
#2005-05-03| 402.84
#2005-05-04| 406.74
#2005-05-05| 410.67
#2005-05-06| 411.46
#2005-05-09| 411.01
#2005-05-10| 411.26
#2005-05-11| 408.03
#2005-05-12| 407.17
#2005-05-13| 408.94
#2005-05-16| 407.97
#2005-05-17| 407.17
#2005-05-18| 407.93
#2005-05-19| 412.30
#2005-05-20| 411.27
#2005-05-23| 409.00
#2005-05-24| 410.45
#2005-05-25| 407.04
#2005-05-26| 408.70
#2005-05-27| 412.18
#2005-05-30| .
#2005-05-31| 411.55
#2005-06-01| 409.14
#2005-06-02| 410.62
#2005-06-03| 412.80
#2005-06-06| 415.13
#2005-06-07| 416.87
#2005-06-08| 419.54
#2005-06-09| 420.81
#2005-06-10| 422.11
#2005-06-13| 422.88
#2005-06-14| 422.21
#2005-06-15| 426.66
#2005-06-16| 424.31
#2005-06-17| 426.15
#2005-06-20| 423.47
#2005-06-21| 423.65
#2005-06-22| 429.31
#2005-06-23| 432.17
#2005-06-24| 429.10
#2005-06-27| 426.40
#2005-06-28| 426.30
#2005-06-29| 424.08
#2005-06-30| 424.01
#2005-07-01| 425.78
#2005-07-04| .
#2005-07-05| 421.16
#2005-07-06| 422.32
#2005-07-07| 419.57
#2005-07-08| 419.82
#2005-07-11| 426.93
#2005-07-12| 431.96
#2005-07-13| 433.67
#2005-07-14| 437.38
#2005-07-15| 435.65
#2005-07-18| 436.20
#2005-07-19| 438.60
#2005-07-20| 441.23
#2005-07-21| 439.58
#2005-07-22| 446.78
#2005-07-25| 454.80
#2005-07-26| 455.59
#2005-07-27| 456.37
#2005-07-28| 459.54
#2005-07-29| 462.46
#2005-08-01| 463.59
#2005-08-02| 466.65
#2005-08-03| 467.31
#2005-08-04| 463.77
#2005-08-05| 459.55
#2005-08-08| 454.69
#2005-08-09| 458.46
#2005-08-10| 462.15
#2005-08-11| 464.99
#2005-08-12| 465.58
#2005-08-15| 463.66
#2005-08-16| 459.95
#2005-08-17| 459.31
#2005-08-18| 453.87
#2005-08-19| 452.14
#2005-08-22| 458.37
#2005-08-23| 456.12
#2005-08-24| 449.26
#2005-08-25| 449.12
#2005-08-26| 448.08
#2005-08-29| 438.91
#2005-08-30| 441.75
#2005-08-31| 442.85
#2005-09-01| 450.04
#2005-09-02| 452.68
#2005-09-05| .
#2005-09-06| 452.94
#2005-09-07| 456.86
#2005-09-08| 458.04
#2005-09-09| 459.75
#2005-09-12| 463.35
#2005-09-13| 464.15
#2005-09-14| 467.55
#2005-09-15| 467.00
#2005-09-16| 467.33
#2005-09-19| 467.33
#2005-09-20| 472.94
#2005-09-21| 472.02
#2005-09-22| 468.22
#2005-09-23| 461.90
#2005-09-26| 467.26
#2005-09-27| 470.02
#2005-09-28| 474.76
#2005-09-29| 478.02
#2005-09-30| 476.36
#2005-10-03| 474.06
#2005-10-04| 479.54
#2005-10-05| 473.50
#2005-10-06| 462.29
#2005-10-07| 460.07
#2005-10-10| 465.66
#2005-10-11| 472.44
#2005-10-12| 465.20
#2005-10-13| 458.80
#2005-10-14| 457.28
#2005-10-17| 451.15
#2005-10-18| 453.56
#2005-10-19| 443.65
#2005-10-20| 443.37
#2005-10-21| 448.48
#2005-10-24| 445.05
#2005-10-25| 447.19
#2005-10-26| 451.11
#2005-10-27| 446.92
#2005-10-28| 438.36
#2005-10-31| 446.75
#2005-11-01| 458.24
#2005-11-02| 462.93
#2005-11-03| 462.37
#2005-11-04| 460.59
#2005-11-07| 458.47
#2005-11-08| 463.66
#2005-11-09| 467.35
#2005-11-10| 467.90
#2005-11-11| 477.35
#2005-11-14| 477.95
#2005-11-15| 476.37
#2005-11-16| 479.05
#2005-11-17| 480.14
#2005-11-18| 484.18
#2005-11-21| 480.30
#2005-11-22| 473.90
#2005-11-23| 486.17
#2005-11-24| .
#2005-11-25| 488.17
#2005-11-28| 489.57
#2005-11-29| 485.14
#2005-11-30| 488.88
#2005-12-01| 486.78
#2005-12-02| 487.75
#2005-12-05| 489.96
#2005-12-06| 494.26
#2005-12-07| 499.38
#2005-12-08| 497.23
#2005-12-09| 497.72
#2005-12-12| 506.83
#2005-12-13| 509.90
#2005-12-14| 513.74
#2005-12-15| 514.93
#2005-12-16| 515.88
#2005-12-19| 521.81
#2005-12-20| 519.43
#2005-12-21| 522.15
#2005-12-22| 518.47
#2005-12-23| 518.49
#2005-12-26| .
#2005-12-27| 519.78
#2005-12-28| 523.35
#2005-12-29| 528.67
#2005-12-30| 528.37
#2006-01-02| .
#2006-01-03| 534.11
#2006-01-04| 542.38
#2006-01-05| 548.33
#2006-01-06| 553.30
#2006-01-09| 557.01
#2006-01-10| 550.48
#2006-01-11| 548.44
#2006-01-12| 550.97
#2006-01-13| 550.79
#2006-01-16| .
#2006-01-17| 536.25
#2006-01-18| 523.28
#2006-01-19| 530.07
#2006-01-20| 525.27
#2006-01-23| 522.27
#2006-01-24| 531.40
#2006-01-25| 541.62
#2006-01-26| 542.82
#2006-01-27| 552.21
#2006-01-30| 551.17
#2006-01-31| 554.54
#2006-02-01| 550.79
#2006-02-02| 545.01
#2006-02-03| 538.62
#2006-02-06| 549.36
#2006-02-07| 546.54
#2006-02-08| 536.97
#2006-02-09| 541.71
#2006-02-10| 549.20
#2006-02-13| 546.52
#2006-02-14| 550.26
#2006-02-15| 544.68
#2006-02-16| 547.91
#2006-02-17| 551.51
#2006-02-20| .
#2006-02-21| 553.03
#2006-02-22| 550.52
#2006-02-23| 554.77
#2006-02-24| 554.76
#2006-02-27| 558.69
#2006-02-28| 557.27
#2006-03-01| 558.73
#2006-03-02| 558.61
#2006-03-03| 550.11
#2006-03-06| 552.22
#2006-03-07| 542.51
#2006-03-08| 536.28
#2006-03-09| 538.51
#2006-03-10| 538.56
#2006-03-13| 544.52
#2006-03-14| 543.40
#2006-03-15| 547.82
#2006-03-16| 548.08
#2006-03-17| 551.34
#2006-03-20| 555.70
#2006-03-21| 554.77
#2006-03-22| 547.11
#2006-03-23| 550.95
#2006-03-24| 555.75
#2006-03-27| 560.94
#2006-03-28| 558.36
#2006-03-29| 556.12
#2006-03-30| 560.74
#2006-03-31| 568.68
#2006-04-03| 572.86
#2006-04-04| 579.00
#2006-04-05| 583.09
#2006-04-06| 584.81
#2006-04-07| 580.35
#2006-04-10| 575.43
#2006-04-11| 572.77
#2006-04-12| 565.35
#2006-04-13| 569.15
#2006-04-14| .
#2006-04-17| 575.53
#2006-04-18| 579.18
#2006-04-19| 583.47
#2006-04-20| 583.44
#2006-04-21| 581.03
#2006-04-24| 575.43
#2006-04-25| 572.41
#2006-04-26| 581.41
#2006-04-27| 584.57
#2006-04-28| 585.26
#2006-05-01| 586.69
#2006-05-02| 599.10
#2006-05-03| 605.48
#2006-05-04| 607.33
#2006-05-05| 607.62
#2006-05-08| 623.35
#2006-05-09| 622.84
#2006-05-10| 623.92
#2006-05-11| 622.26
#2006-05-12| 617.08
#2006-05-15| 597.15
#2006-05-16| 589.75
#2006-05-17| 602.23
#2006-05-18| 584.50
#2006-05-19| 582.92
#2006-05-22| 562.29
#2006-05-23| 562.90
#2006-05-24| 563.01
#2006-05-25| 553.56
#2006-05-26| 559.18
#2006-05-29| .
#2006-05-30| 560.22
#2006-05-31| 557.80
#2006-06-01| 552.11
#2006-06-02| 564.45
#2006-06-05| 565.64
#2006-06-06| 563.91
#2006-06-07| 553.23
#2006-06-08| 533.24
#2006-06-09| 534.26
#2006-06-12| 530.76
#2006-06-13| 516.18
#2006-06-14| 518.75
#2006-06-15| 525.94
#2006-06-16| 543.96
#2006-06-19| 537.07
#2006-06-20| 527.51
#2006-06-21| 527.33
#2006-06-22| 535.83
#2006-06-23| 533.89
#2006-06-26| 533.00
#2006-06-27| 538.65
#2006-06-28| 538.80
#2006-06-29| 548.09
#2006-06-30| 561.86
#2006-07-03| 565.32
#2006-07-04| .
#2006-07-05| 559.60
#2006-07-06| 556.97
#2006-07-07| 559.71
#2006-07-10| 564.78
#2006-07-11| 562.72
#2006-07-12| 563.96
#2006-07-13| 557.28
#2006-07-14| 547.18
#2006-07-17| 539.44
#2006-07-18| 537.17
#2006-07-19| 534.99
#2006-07-20| 552.43
#2006-07-21| 550.44
#2006-07-24| 551.20
#2006-07-25| 556.22
#2006-07-26| 557.14
#2006-07-27| 566.59
#2006-07-28| 566.15
#2006-07-31| 565.57
#2006-08-01| 559.44
#2006-08-02| 560.57
#2006-08-03| 563.65
#2006-08-04| 565.09
#2006-08-07| 565.53
#2006-08-08| 570.93
#2006-08-09| 574.22
#2006-08-10| 572.75
#2006-08-11| 570.49
#2006-08-14| 570.44
#2006-08-15| 569.54
#2006-08-16| 575.97
#2006-08-17| 576.34
#2006-08-18| 574.73
#2006-08-21| 569.19
#2006-08-22| 572.24
#2006-08-23| 566.75
#2006-08-24| 563.16
#2006-08-25| 563.31
#2006-08-28| 560.78
#2006-08-29| 563.85
#2006-08-30| 565.11
#2006-08-31| 566.19
#2006-09-01| 568.12
#2006-09-04| .
#2006-09-05| 575.76
#2006-09-06| 575.74
#2006-09-07| 574.83
#2006-09-08| 575.56
#2006-09-11| 569.23
#2006-09-12| 568.40
#2006-09-13| 570.53
#2006-09-14| 573.33
#2006-09-15| 573.88
#2006-09-18| 579.55
#2006-09-19| 579.91
#2006-09-20| 579.72
#2006-09-21| 586.83
#2006-09-22| 583.58
#2006-09-25| 584.95
#2006-09-26| 580.76
#2006-09-27| 589.91
#2006-09-28| 593.32
#2006-09-29| 591.76
#2006-10-02| 593.80
#2006-10-03| 596.80
#2006-10-04| 595.28
#2006-10-05| 599.59
#2006-10-06| 598.75
#2006-10-09| 590.60
#2006-10-10| 595.29
#2006-10-11| 597.41
#2006-10-12| 602.50
#2006-10-13| 610.95
#2006-10-16| 613.32
#2006-10-17| 611.42
#2006-10-18| 611.94
#2006-10-19| 612.48
#2006-10-20| 615.80
#2006-10-23| 610.02
#2006-10-24| 611.79
#2006-10-25| 611.05
#2006-10-26| 616.57
#2006-10-27| 612.47
#2006-10-30| 611.65
#2006-10-31| 610.91
#2006-11-01| 613.62
#2006-11-02| 620.68
#2006-11-03| 622.06
#2006-11-06| 621.14
#2006-11-07| 625.27
#2006-11-08| 623.09
#2006-11-09| 635.00
#2006-11-10| 636.22
#2006-11-13| 645.50
#2006-11-14| 652.38
#2006-11-15| 662.28
#2006-11-16| 664.32
#2006-11-17| 662.54
#2006-11-20| 662.03
#2006-11-21| 665.19
#2006-11-22| 681.03
#2006-11-23| .
#2006-11-24| 677.72
#2006-11-27| 673.21
#2006-11-28| 652.59
#2006-11-29| 668.71
#2006-11-30| 677.91
#2006-12-01| 678.44
#2006-12-04| 678.80
#2006-12-05| 687.00
#2006-12-06| 692.74
#2006-12-07| 690.20
#2006-12-08| 680.55
#2006-12-11| 681.09
#2006-12-12| 674.38
#2006-12-13| 673.80
#2006-12-14| 685.30
#2006-12-15| 692.53
#2006-12-18| 702.20
#2006-12-19| 690.37
#2006-12-20| 706.66
#2006-12-21| 708.50
#2006-12-22| 714.00
#2006-12-25| .
#2006-12-26| 716.11
#2006-12-27| 749.42
#2006-12-28| 752.16
#2006-12-29| 751.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 771.56
#2007-01-04| 748.04
#2007-01-05| 744.02
#2007-01-08| 731.22
#2007-01-09| 721.75
#2007-01-10| 708.62
#2007-01-11| 707.88
#2007-01-12| 722.39
#2007-01-15| .
#2007-01-16| 741.13
#2007-01-17| 740.11
#2007-01-18| 736.52
#2007-01-19| 732.23
#2007-01-22| 738.97
#2007-01-23| 734.64
#2007-01-24| 743.41
#2007-01-25| 737.42
#2007-01-26| 726.81
#2007-01-29| 721.40
#2007-01-30| 726.79
#2007-01-31| 719.92
#2007-02-01| 723.71
#2007-02-02| 738.31
#2007-02-05| 740.17
#2007-02-06| 744.24
#2007-02-07| 755.12
#2007-02-08| 760.41
#2007-02-09| 760.41
#2007-02-12| 753.93
#2007-02-13| 745.70
#2007-02-14| 749.80
#2007-02-15| 760.87
#2007-02-16| 761.17
#2007-02-19| .
#2007-02-20| 760.17
#2007-02-21| 756.86
#2007-02-22| 756.78
#2007-02-23| 751.91
#2007-02-26| 747.11
#2007-02-27| 731.39
#2007-02-28| 708.75
#2007-03-01| 698.90
#2007-03-02| 694.30
#2007-03-05| 666.42
#2007-03-06| 685.24
#2007-03-07| 687.86
#2007-03-08| 702.94
#2007-03-09| 705.42
#2007-03-12| 714.56
#2007-03-13| 710.17
#2007-03-14| 687.63
#2007-03-15| 693.66
#2007-03-16| 697.27
#2007-03-19| 707.37
#2007-03-20| 712.92
#2007-03-21| 719.94
#2007-03-22| 727.94
#2007-03-23| 729.45
#2007-03-26| 726.35
#2007-03-27| 725.94
#2007-03-28| 717.23
#2007-03-29| 721.75
#2007-03-30| 722.53
#2007-04-02| 720.33
#2007-04-03| 725.31
#2007-04-04| 734.41
#2007-04-05| 734.96
#2007-04-06| .
#2007-04-09| 738.33
#2007-04-10| 744.78
#2007-04-11| 749.77
#2007-04-12| 751.22
#2007-04-13| 750.84
#2007-04-16| 759.19
#2007-04-17| 763.65
#2007-04-18| 770.88
#2007-04-19| 753.25
#2007-04-20| 763.36
#2007-04-23| 765.60
#2007-04-24| 764.29
#2007-04-25| 762.74
#2007-04-26| 769.15
#2007-04-27| 760.63
#2007-04-30| 751.88
#2007-05-01| 751.70
#2007-05-02| 750.95
#2007-05-03| 760.87
#2007-05-04| 765.12
#2007-05-07| 768.86
#2007-05-08| 761.82
#2007-05-09| 764.51
#2007-05-10| 766.36
#2007-05-11| 758.99
#2007-05-14| 778.71
#2007-05-15| 778.12
#2007-05-16| 782.45
#2007-05-17| 782.64
#2007-05-18| 779.36
#2007-05-21| 777.88
#2007-05-22| 779.07
#2007-05-23| 778.86
#2007-05-24| 776.44
#2007-05-25| 768.63
#2007-05-28| .
#2007-05-29| 769.99
#2007-05-30| 761.22
#2007-05-31| 772.35
#2007-06-01| 782.95
#2007-06-04| 787.84
#2007-06-05| 788.69
#2007-06-06| 783.23
#2007-06-07| 780.08
#2007-06-08| 765.93
#2007-06-11| 767.79
#2007-06-12| 771.06
#2007-06-13| 769.25
#2007-06-14| 785.40
#2007-06-15| 796.98
#2007-06-18| 824.85
#2007-06-19| 825.69
#2007-06-20| 831.73
#2007-06-21| 843.52
#2007-06-22| 837.60
#2007-06-25| 828.34
#2007-06-26| 824.83
#2007-06-27| 824.45
#2007-06-28| 834.37
#2007-06-29| 832.80
#2007-07-02| 839.75
#2007-07-03| 855.77
#2007-07-04| .
#2007-07-05| 871.33
#2007-07-06| 875.88
#2007-07-09| 892.19
#2007-07-10| 909.74
#2007-07-11| 896.11
#2007-07-12| 899.19
#2007-07-13| 910.73
#2007-07-16| 901.45
#2007-07-17| 905.34
#2007-07-18| 897.90
#2007-07-19| 909.30
#2007-07-20| 923.53
#2007-07-23| 933.00
#2007-07-24| 935.90
#2007-07-25| 927.93
#2007-07-26| 921.10
#2007-07-27| 884.97
#2007-07-30| 888.92
#2007-07-31| 911.06
#2007-08-01| 872.01
#2007-08-02| 871.44
#2007-08-03| 880.39
#2007-08-06| 854.23
#2007-08-07| 849.59
#2007-08-08| 876.23
#2007-08-09| 872.52
#2007-08-10| 843.14
#2007-08-13| 848.80
#2007-08-14| 845.63
#2007-08-15| 824.92
#2007-08-16| 781.34
#2007-08-17| 764.33
#2007-08-20| 824.00
#2007-08-21| 829.64
#2007-08-22| 847.00
#2007-08-23| 860.89
#2007-08-24| 857.88
#2007-08-27| 884.32
#2007-08-28| 880.03
#2007-08-29| 867.03
#2007-08-30| 885.15
#2007-08-31| 908.96
#2007-09-03| .
#2007-09-04| 912.30
#2007-09-05| 910.59
#2007-09-06| 920.70
#2007-09-07| 924.00
#2007-09-10| 915.51
#2007-09-11| 910.88
#2007-09-12| 911.24
#2007-09-13| 916.44
#2007-09-14| 927.81
#2007-09-17| 921.88
#2007-09-18| 920.42
#2007-09-19| 955.59
#2007-09-20| 970.12
#2007-09-21| 974.42
#2007-09-24| 993.12
#2007-09-25| 980.05
#2007-09-26| 983.96
#2007-09-27| 995.56
#2007-09-28|1000.63
#2007-10-01|1007.43
#2007-10-02|1038.51
#2007-10-03|1036.31
#2007-10-04|1022.30
#2007-10-05|1038.03
#2007-10-08|1048.94
#2007-10-09|1057.46
#2007-10-10|1078.82
#2007-10-11|1089.08
#2007-10-12|1066.39
#2007-10-15|1072.87
#2007-10-16|1060.87
#2007-10-17|1058.38
#2007-10-18|1057.54
#2007-10-19|1050.64
#2007-10-22|1020.29
#2007-10-23|1052.77
#2007-10-24|1056.03
#2007-10-25|1082.41
#2007-10-26|1097.40
#2007-10-29|1139.81
#2007-10-30|1159.37
#2007-10-31|1160.68
#2007-11-01|1156.53
#2007-11-02|1126.70
#2007-11-05|1081.55
#2007-11-06|1095.32
#2007-11-07|1099.44
#2007-11-08|1064.83
#2007-11-09|1065.87
#2007-11-12|1028.88
#2007-11-13|1033.29
#2007-11-14|1083.58
#2007-11-15|1068.84
#2007-11-16|1038.36
#2007-11-19|1025.73
#2007-11-20|1024.50
#2007-11-21| 975.91
#2007-11-22| .
#2007-11-23| 972.15
#2007-11-26|1004.37
#2007-11-27| 991.88
#2007-11-28| 993.91
#2007-11-29|1016.45
#2007-11-30|1023.99
#2007-12-03|1024.79
#2007-12-04|1025.59
#2007-12-05|1043.17
#2007-12-06|1049.35
#2007-12-07|1047.28
#2007-12-10|1033.75
#2007-12-11|1049.33
#2007-12-12|1031.60
#2007-12-13|1011.04
#2007-12-14| 990.05
#2007-12-17| 956.14
#2007-12-18| 953.50
#2007-12-19| 959.51
#2007-12-20| 960.16
#2007-12-21| 975.36
#2007-12-24| 999.94
#2007-12-25| .
#2007-12-26|1002.91
#2007-12-27| 996.21
#2007-12-28| 987.12
#2007-12-31| 991.69
#2008-01-01| .
#2008-01-02| 983.35
#2008-01-03| 956.06
#2008-01-04| 968.09
#2008-01-07| 954.40
#2008-01-08| 964.29
#2008-01-09| 987.00
#2008-01-10| 978.84
#2008-01-11| 975.68
#2008-01-14| 970.04
#2008-01-15| 957.27
#2008-01-16| 923.43
#2008-01-17| 940.25
#2008-01-18| 946.26
#2008-01-21| .
#2008-01-22| 819.46
#2008-01-23| 875.31
#2008-01-24| 873.18
#2008-01-25| 923.27
#2008-01-28| 888.55
#2008-01-29| 893.67
#2008-01-30| 864.06
#2008-01-31| 855.86
#2008-02-01| 892.30
#2008-02-04| 924.61
#2008-02-05| 919.47
#2008-02-06| 885.78
#2008-02-07| 882.06
#2008-02-08| 878.31
#2008-02-11| 844.86
#2008-02-12| 849.63
#2008-02-13| 860.70
#2008-02-14| 896.07
#2008-02-15| 902.74
#2008-02-18| .
#2008-02-19| 913.34
#2008-02-20| 887.05
#2008-02-21| 887.23
#2008-02-22| 874.97
#2008-02-25| 875.37
#2008-02-26| 884.64
#2008-02-27| 910.54
#2008-02-28| 916.38
#2008-02-29| 911.90
#2008-03-03| 877.46
#2008-03-04| 860.92
#2008-03-05| 854.14
#2008-03-06| 863.83
#2008-03-07| 839.08
#2008-03-10| 822.95
#2008-03-11| 833.10
#2008-03-12| 849.09
#2008-03-13| 810.42
#2008-03-14| 807.80
#2008-03-17| 760.70
#2008-03-18| 769.69
#2008-03-19| 789.51
#2008-03-20| 775.66
#2008-03-21| .
#2008-03-24| 799.57
#2008-03-25| 846.49
#2008-03-26| 854.95
#2008-03-27| 852.64
#2008-03-28| 872.77
#2008-03-31| 849.30
#2008-04-01| 859.11
#2008-04-02| 894.73
#2008-04-03| 905.81
#2008-04-04| 901.02
#2008-04-07| 907.73
#2008-04-08| 897.63
#2008-04-09| 892.56
#2008-04-10| 907.69
#2008-04-11| 924.53
#2008-04-14| 896.91
#2008-04-15| 900.85
#2008-04-16| 903.50
#2008-04-17| 915.44
#2008-04-18| 902.27
#2008-04-21| 916.37
#2008-04-22| 927.18
#2008-04-23| 935.38
#2008-04-24| 951.01
#2008-04-25| 952.60
#2008-04-28| 960.66
#2008-04-29| 967.34
#2008-04-30| 966.08
#2008-05-01| 966.26
#2008-05-02| 984.06
#2008-05-05| 978.00
#2008-05-06| 972.04
#2008-05-07| 952.11
#2008-05-08| 934.73
#2008-05-09| 919.86
#2008-05-12| 917.80
#2008-05-13| 938.71
#2008-05-14| 938.92
#2008-05-15| 947.88
#2008-05-16| 946.57
#2008-05-19| 949.32
#2008-05-20| 927.08
#2008-05-21| 929.48
#2008-05-22| 912.95
#2008-05-23| 903.21
#2008-05-26| .
#2008-05-27| 889.27
#2008-05-28| 890.45
#2008-05-29| 892.96
#2008-05-30| 905.30
#2008-06-02| 905.96
#2008-06-03| 891.51
#2008-06-04| 882.95
#2008-06-05| 884.91
#2008-06-06| 888.54
#2008-06-09| 875.75
#2008-06-10| 844.25
#2008-06-11| 846.60
#2008-06-12| 835.68
#2008-06-13| 827.10
#2008-06-16| 845.39
#2008-06-17| 853.01
#2008-06-18| 853.55
#2008-06-19| 832.49
#2008-06-20| 824.51
#2008-06-23| 820.10
#2008-06-24| 811.48
#2008-06-25| 824.89
#2008-06-26| 820.75
#2008-06-27| 798.87
#2008-06-30| 796.02
#2008-07-01| 787.54
#2008-07-02| 779.60
#2008-07-03| 753.74
#2008-07-04| .
#2008-07-07| 774.11
#2008-07-08| 752.80
#2008-07-09| 780.64
#2008-07-10| 793.35
#2008-07-11| 805.51
#2008-07-14| 797.84
#2008-07-15| 759.41
#2008-07-16| 751.39
#2008-07-17| 772.50
#2008-07-18| 781.87
#2008-07-21| 807.69
#2008-07-22| 812.15
#2008-07-23| 850.10
#2008-07-24| 852.19
#2008-07-25| 834.43
#2008-07-28| 831.91
#2008-07-29| 808.02
#2008-07-30| 830.25
#2008-07-31| 831.12
#2008-08-01| 837.59
#2008-08-04| 826.76
#2008-08-05| 824.86
#2008-08-06| 833.08
#2008-08-07| 836.03
#2008-08-08| 827.40
#2008-08-11| 833.01
#2008-08-12| 818.95
#2008-08-13| 793.57
#2008-08-14| 783.90
#2008-08-15| 779.74
#2008-08-18| 768.21
#2008-08-19| 754.97
#2008-08-20| 770.89
#2008-08-21| 752.53
#2008-08-22| 751.69
#2008-08-25| 767.88
#2008-08-26| 768.48
#2008-08-27| 780.83
#2008-08-28| 771.68
#2008-08-29| 786.52
#2008-09-01| .
#2008-09-02| 767.46
#2008-09-03| 754.22
#2008-09-04| 754.19
#2008-09-05| 736.52
#2008-09-08| 774.20
#2008-09-09| 761.49
#2008-09-10| 751.43
#2008-09-11| 724.17
#2008-09-12| 718.74
#2008-09-15| 709.42
#2008-09-16| 661.46
#2008-09-17| 636.54
#2008-09-18| 622.52
#2008-09-19| 688.49
#2008-09-22| 700.61
#2008-09-23| 680.39
#2008-09-24| 678.64
#2008-09-25| 679.14
#2008-09-26| 668.13
#2008-09-29| 638.08
#2008-09-30| 643.81
#2008-10-01| 647.10
#2008-10-02| 648.83
#2008-10-03| 629.31
#2008-10-06| 589.77
#2008-10-07| 584.28
#2008-10-08| 532.99
#2008-10-09| 546.83
#2008-10-10| 510.16
#2008-10-13| 561.13
#2008-10-14| 587.09
#2008-10-15| 556.84
#2008-10-16| 514.66
#2008-10-17| 487.52
#2008-10-20| 506.71
#2008-10-21| 500.55
#2008-10-22| 470.64
#2008-10-23| 451.23
#2008-10-24| 414.21
#2008-10-27| 381.77
#2008-10-28| 419.19
#2008-10-29| 411.56
#2008-10-30| 465.65
#2008-10-31| 465.09
#2008-11-03| 487.70
#2008-11-04| 504.02
#2008-11-05| 522.48
#2008-11-06| 485.56
#2008-11-07| 501.25
#2008-11-10| 525.72
#2008-11-11| 504.28
#2008-11-12| 497.29
#2008-11-13| 475.89
#2008-11-14| 482.69
#2008-11-17| 478.28
#2008-11-18| 455.57
#2008-11-19| 445.08
#2008-11-20| 421.02
#2008-11-21| 437.94
#2008-11-24| 430.77
#2008-11-25| 446.47
#2008-11-26| 464.82
#2008-11-27| .
#2008-11-28| 475.37
#2008-12-01| 485.99
#2008-12-02| 467.81
#2008-12-03| 477.95
#2008-12-04| 480.06
#2008-12-05| 490.26
#2008-12-08| 529.81
#2008-12-09| 519.83
#2008-12-10| 548.57
#2008-12-11| 551.34
#2008-12-12| 522.11
#2008-12-15| 526.61
#2008-12-16| 531.90
#2008-12-17| 543.91
#2008-12-18| 556.79
#2008-12-19| 559.18
#2008-12-22| 540.39
#2008-12-23| 519.22
#2008-12-24| 518.02
#2008-12-25| .
#2008-12-26| 516.17
#2008-12-29| 519.54
#2008-12-30| 520.59
#2008-12-31| 521.97
#2009-01-01| .
#2009-01-02| 539.69
#2009-01-05| 558.41
#2009-01-06| 552.15
#2009-01-07| 529.45
#2009-01-08| 505.58
#2009-01-09| 501.92
#2009-01-12| 481.10
#2009-01-13| 477.55
#2009-01-14| 487.57
#2009-01-15| 471.41
#2009-01-16| 483.48
#2009-01-19| .
#2009-01-20| 465.59
#2009-01-21| 450.78
#2009-01-22| 456.26
#2009-01-23| 449.13
#2009-01-26| 449.27
#2009-01-27| 451.54
#2009-01-28| 458.78
#2009-01-29| 473.10
#2009-01-30| 473.68
#2009-02-02| 457.83
#2009-02-03| 461.78
#2009-02-04| 472.72
#2009-02-05| 477.27
#2009-02-06| 491.38
#2009-02-09| 494.30
#2009-02-10| 498.50
#2009-02-11| 489.64
#2009-02-12| 477.16
#2009-02-13| 487.99
#2009-02-16| .
#2009-02-17| 458.39
#2009-02-18| 455.13
#2009-02-19| 459.11
#2009-02-20| 445.64
#2009-02-23| 458.79
#2009-02-24| 447.51
#2009-02-25| 455.47
#2009-02-26| 448.16
#2009-02-27| 448.42
#2009-03-02| 426.08
#2009-03-03| 426.39
#2009-03-04| 440.62
#2009-03-05| 440.55
#2009-03-06| 439.53
#2009-03-09| 433.68
#2009-03-10| 441.35
#2009-03-11| 448.99
#2009-03-12| 445.10
#2009-03-13| 463.08
#2009-03-16| 478.28
#2009-03-17| 481.82
#2009-03-18| 490.84
#2009-03-19| 495.39
#2009-03-20| 479.48
#2009-03-23| 506.96
#2009-03-24| 516.82
#2009-03-25| 514.19
#2009-03-26| 543.38
#2009-03-27| 542.92
#2009-03-30| 503.20
#2009-03-31| 514.89
#2009-04-01| 518.88
#2009-04-02| 553.07
#2009-04-03| 552.23
#2009-04-06| 566.89
#2009-04-07| 565.41
#2009-04-08| 551.57
#2009-04-09| 571.37
#2009-04-10| .
#2009-04-13| 577.91
#2009-04-14| 589.46
#2009-04-15| 589.79
#2009-04-16| 585.62
#2009-04-17| 581.40
#2009-04-20| 586.53
#2009-04-21| 575.13
#2009-04-22| 559.28
#2009-04-23| 567.59
#2009-04-24| 572.28
#2009-04-27| 554.46
#2009-04-28| 543.99
#2009-04-29| 565.20
#2009-04-30| 587.59
#2009-05-01| 587.88
#2009-05-04| 626.69
#2009-05-05| 626.90
#2009-05-06| 629.38
#2009-05-07| 645.45
#2009-05-08| 653.92
#2009-05-11| 641.32
#2009-05-12| 641.63
#2009-05-13| 635.73
#2009-05-14| 619.07
#2009-05-15| 636.08
#2009-05-18| 662.22
#2009-05-19| 681.07
#2009-05-20| 676.43
#2009-05-21| 668.87
#2009-05-22| 665.69
#2009-05-25| .
#2009-05-26| 655.98
#2009-05-27| 683.50
#2009-05-28| 686.20
#2009-05-29| 696.46
#2009-06-01| 721.11
#2009-06-02| 709.85
#2009-06-03| 714.36
#2009-06-04| 708.44
#2009-06-05| 717.29
#2009-06-08| 701.77
#2009-06-09| 695.00
#2009-06-10| 725.67
#2009-06-11| 732.73
#2009-06-12| 735.66
#2009-06-15| 727.42
#2009-06-16| 726.41
#2009-06-17| 726.34
#2009-06-18| 711.16
#2009-06-19| 724.47
#2009-06-22| 731.76
#2009-06-23| 712.50
#2009-06-24| 728.44
#2009-06-25| 744.61
#2009-06-26| 755.98
#2009-06-29| 755.82
#2009-06-30| 752.08
#2009-07-01| 759.68
#2009-07-02| 761.79
#2009-07-03| .
#2009-07-06| 747.44
#2009-07-07| 741.33
#2009-07-08| 729.68
#2009-07-09| 730.82
#2009-07-10| 726.45
#2009-07-13| 702.90
#2009-07-14| 726.77
#2009-07-15| 745.94
#2009-07-16| 747.31
#2009-07-17| 764.18
#2009-07-20| 791.07
#2009-07-21| 789.12
#2009-07-22| 777.13
#2009-07-23| 796.05
#2009-07-24| 801.36
#2009-07-27| 810.01
#2009-07-28| 821.02
#2009-07-29| 807.50
#2009-07-30| 810.35
#2009-07-31| 820.20
#2009-08-03| 827.94
#2009-08-04| 816.55
#2009-08-05| 801.63
#2009-08-06| 801.61
#2009-08-07| 784.51
#2009-08-10| 795.82
#2009-08-11| 797.89
#2009-08-12| 783.24
#2009-08-13| 801.94
#2009-08-14| 803.30
#2009-08-17| 774.29
#2009-08-18| 776.28
#2009-08-19| 765.95
#2009-08-20| 778.15
#2009-08-21| 776.64
#2009-08-24| 795.96
#2009-08-25| 789.65
#2009-08-26| 787.18
#2009-08-27| 781.40
#2009-08-28| 780.74
#2009-08-31| 774.02
#2009-09-01| 778.51
#2009-09-02| 771.72
#2009-09-03| 784.52
#2009-09-04| 803.64
#2009-09-07| .
#2009-09-08| 832.08
#2009-09-09| 826.71
#2009-09-10| 839.66
#2009-09-11| 846.65
#2009-09-14| 841.08
#2009-09-15| 845.84
#2009-09-16| 867.06
#2009-09-17| 875.67
#2009-09-18| 872.97
#2009-09-21| 866.73
#2009-09-22| 871.84
#2009-09-23| 865.70
#2009-09-24| 852.66
#2009-09-25| 852.38
#2009-09-28| 836.50
#2009-09-29| 852.06
#2009-09-30| 853.58
#2009-10-01| 858.06
#2009-10-02| 846.98
#2009-10-05| 847.28
#2009-10-06| 864.93
#2009-10-07| 882.78
#2009-10-08| 889.70
#2009-10-09| 892.18
#2009-10-12| 889.67
#2009-10-13| 892.78
#2009-10-14| 907.36
#2009-10-15| 913.80
#2009-10-16| 912.08
#2009-10-19| 920.35
#2009-10-20| 928.85
#2009-10-21| 920.77
#2009-10-22| 912.40
#2009-10-23| 929.16
#2009-10-26| 928.95
#2009-10-27| 913.00
#2009-10-28| 892.72
#2009-10-29| 870.08
#2009-10-30| 887.20
#2009-11-02| 883.84
#2009-11-03| 865.69
#2009-11-04| 889.83
#2009-11-05| 886.26
#2009-11-06| 900.91
#2009-11-09| 924.16
#2009-11-10| 928.37
#2009-11-11| 938.03
#2009-11-12| 924.92
#2009-11-13| 935.09
#2009-11-16| 954.67
#2009-11-17| 953.20
#2009-11-18| 951.19
#2009-11-19| 935.45
#2009-11-20| 931.34
#2009-11-23| 949.27
#2009-11-24| 933.71
#2009-11-25| 936.12
#2009-11-26| .
#2009-11-27| 872.39
#2009-11-30| 903.65
#2009-12-01| 920.59
#2009-12-02| 929.64
#2009-12-03| 939.50
#2009-12-04| 936.99
#2009-12-07| 932.43
#2009-12-08| 923.67
#2009-12-09| 909.58
#2009-12-10| 907.27
#2009-12-11| 910.51
#2009-12-14| 911.16
#2009-12-15| 896.76
#2009-12-16| 885.47
#2009-12-17| 874.34
#2009-12-18| 864.36
#2009-12-21| 855.07
#2009-12-22| 867.56
#2009-12-23| 877.41
#2009-12-24| 886.85
#2009-12-25| .
#2009-12-28| 888.68
#2009-12-29| 885.78
#2009-12-30| 882.64
#2009-12-31| 896.82
#2010-01-01| .
#2010-01-04| 897.30
#2010-01-05| 911.42
#2010-01-06| 916.42
#2010-01-07| 907.35
#2010-01-08| 906.35
#2010-01-11| 912.95
#2010-01-12| 900.22
#2010-01-13| 877.64
#2010-01-14| 872.86
#2010-01-15| 873.36
#2010-01-18| .
#2010-01-19| 888.50
#2010-01-20| 871.47
#2010-01-21| 856.51
#2010-01-22| 850.57
#2010-01-25| 840.68
#2010-01-26| 819.20
#2010-01-27| 808.54
#2010-01-28| 826.73
#2010-01-29| 820.93
#2010-02-01| 825.39
#2010-02-02| 819.17
#2010-02-03| 836.92
#2010-02-04| 823.78
#2010-02-05| 792.13
#2010-02-08| 783.63
#2010-02-09| 796.12
#2010-02-10| 802.22
#2010-02-11| 814.77
#2010-02-12| 814.25
#2010-02-15| .
#2010-02-16| 814.99
#2010-02-17| 826.52
#2010-02-18| 820.93
#2010-02-19| 804.40
#2010-02-22| 820.18
#2010-02-23| 825.82
#2010-02-24| 819.32
#2010-02-25| 811.11
#2010-02-26| 820.58
#2010-03-01| 840.21
#2010-03-02| 852.26
#2010-03-03| 856.96
#2010-03-04| 844.14
#2010-03-05| 855.33
#2010-03-08| 872.07
#2010-03-09| 872.84
#2010-03-10| 876.37
#2010-03-11| 872.58
#2010-03-12| 874.00
#2010-03-15| 862.51
#2010-03-16| 863.94
#2010-03-17| 882.05
#2010-03-18| 881.76
#2010-03-19| 884.71
#2010-03-22| 869.87
#2010-03-23| 872.01
#2010-03-24| 875.41
#2010-03-25| 870.80
#2010-03-26| 877.07
#2010-03-29| 886.71
#2010-03-30| 897.94
#2010-03-31| 899.84
#2010-04-01| 915.12
#2010-04-02| .
#2010-04-05| 920.93
#2010-04-06| 922.76
#2010-04-07| 938.68
#2010-04-08| 930.17
#2010-04-09| 940.26
#2010-04-12| 933.23
#2010-04-13| 927.27
#2010-04-14| 934.82
#2010-04-15| 932.33
#2010-04-16| 916.35
#2010-04-19| 895.91
#2010-04-20| 909.72
#2010-04-21| 907.56
#2010-04-22| 905.85
#2010-04-23| 900.67
#2010-04-26| 912.74
#2010-04-27| 901.88
#2010-04-28| 886.04
#2010-04-29| 886.45
#2010-04-30| 906.18
#2010-05-03| 893.60
#2010-05-04| 890.59
#2010-05-05| 875.04
#2010-05-06| 862.88
#2010-05-07| 851.23
#2010-05-10| 877.42
#2010-05-11| 865.20
#2010-05-12| 866.17
#2010-05-13| 881.15
#2010-05-14| 873.98
#2010-05-17| 851.15
#2010-05-18| 860.78
#2010-05-19| 840.43
#2010-05-20| 833.61
#2010-05-21| 828.10
#2010-05-24| 834.82
#2010-05-25| 800.29
#2010-05-26| 815.80
#2010-05-27| 832.33
#2010-05-28| 847.80
#2010-05-31| .
#2010-06-01| 834.47
#2010-06-02| 833.76
#2010-06-03| 854.74
#2010-06-04| 853.64
#2010-06-07| 830.85
#2010-06-08| 832.86
#2010-06-09| 836.85
#2010-06-10| 840.26
#2010-06-11| 849.25
#2010-06-14| 861.48
#2010-06-15| 862.99
#2010-06-16| 866.57
#2010-06-17| 868.53
#2010-06-18| 876.22
#2010-06-21| 912.19
#2010-06-22| 905.17
#2010-06-23| 901.61
#2010-06-24| 898.27
#2010-06-25| 893.66
#2010-06-28| 900.99
#2010-06-29| 881.37
#2010-06-30| 878.41
#2010-07-01| 872.81
#2010-07-02| 867.11
#2010-07-05| .
#2010-07-06| 878.21
#2010-07-07| 870.07
#2010-07-08| 879.59
#2010-07-09| 898.10
#2010-07-12| 905.31
#2010-07-13| 907.77
#2010-07-14| 914.54
#2010-07-15| 905.33
#2010-07-16| 903.62
#2010-07-19| 896.38
#2010-07-20| 903.74
#2010-07-21| 909.69
#2010-07-22| 912.90
#2010-07-23| 926.19
#2010-07-26| 924.34
#2010-07-27| 928.82
#2010-07-28| 931.93
#2010-07-29| 935.45
#2010-07-30| 931.73
#2010-08-02| 950.43
#2010-08-03| 951.16
#2010-08-04| 951.22
#2010-08-05| 950.40
#2010-08-06| 954.76
#2010-08-09| 964.43
#2010-08-10| 946.20
#2010-08-11| 928.77
#2010-08-12| 922.29
#2010-08-13| 928.71
#2010-08-16| 930.12
#2010-08-17| 933.44
#2010-08-18| 933.10
#2010-08-19| 940.52
#2010-08-20| 935.95
#2010-08-23| 934.43
#2010-08-24| 927.76
#2010-08-25| 921.63
#2010-08-26| 917.46
#2010-08-27| 914.47
#2010-08-30| 924.16
#2010-08-31| 916.05
#2010-09-01| 925.68
#2010-09-02| 933.43
#2010-09-03| 937.38
#2010-09-06| .
#2010-09-07| 947.88
#2010-09-08| 942.25
#2010-09-09| 948.27
#2010-09-10| 951.77
#2010-09-13| 972.58
#2010-09-14| 977.01
#2010-09-15| 978.79
#2010-09-16| 975.85
#2010-09-17| 988.23
#2010-09-20| 987.66
#2010-09-21| 988.05
#2010-09-22| 991.54
#2010-09-23| 989.95
#2010-09-24| 995.65
#2010-09-27| 998.85
#2010-09-28| 992.76
#2010-09-29|1004.10
#2010-09-30|1002.09
#2010-10-01|1011.86
#2010-10-04|1018.58
#2010-10-05|1020.73
#2010-10-06|1034.53
#2010-10-07|1033.58
#2010-10-08|1028.50
#2010-10-11|1034.88
#2010-10-12|1030.31
#2010-10-13|1055.03
#2010-10-14|1071.65
#2010-10-15|1070.30
#2010-10-18|1054.84
#2010-10-19|1056.16
#2010-10-20|1053.48
#2010-10-21|1063.45
#2010-10-22|1054.48
#2010-10-25|1062.25
#2010-10-26|1064.70
#2010-10-27|1045.86
#2010-10-28|1051.24
#2010-10-29|1049.07
#2010-11-01|1074.87
#2010-11-02|1081.94
#2010-11-03|1100.56
#2010-11-04|1118.36
#2010-11-05|1126.53
#2010-11-08|1123.61
#2010-11-09|1118.30
#2010-11-10|1106.99
#2010-11-11|1105.07
#2010-11-12|1072.94
#2010-11-15|1064.77
#2010-11-16|1047.51
#2010-11-17|1034.75
#2010-11-18|1051.05
#2010-11-19|1045.34
#2010-11-22|1050.08
#2010-11-23|1027.24
#2010-11-24|1024.12
#2010-11-25| .
#2010-11-26|1009.87
#2010-11-29|1019.72
#2010-11-30|1013.81
#2010-12-01|1031.39
#2010-12-02|1047.61
#2010-12-03|1041.98
#2010-12-06|1037.50
#2010-12-07|1040.73
#2010-12-08|1026.22
#2010-12-09|1023.10
#2010-12-10|1024.58
#2010-12-13|1029.84
#2010-12-14|1035.51
#2010-12-15|1018.57
#2010-12-16|1012.51
#2010-12-17|1019.16
#2010-12-20|1013.43
#2010-12-21|1026.09
#2010-12-22|1023.41
#2010-12-23|1020.64
#2010-12-24| .
#2010-12-27|1020.19
#2010-12-28|1015.04
#2010-12-29|1033.91
#2010-12-30|1040.42
#2010-12-31|1049.89
#2011-01-03|1064.27
#2011-01-04|1066.37
#2011-01-05|1060.84
#2011-01-06|1055.73
#2011-01-07|1049.09
#2011-01-10|1035.38
#2011-01-11|1041.78
#2011-01-12|1056.04
#2011-01-13|1062.61
#2011-01-14|1060.61
#2011-01-17| .
#2011-01-18|1047.35
#2011-01-19|1054.70
#2011-01-20|1040.99
#2011-01-21|1030.18
#2011-01-24|1025.45
#2011-01-25|1023.63
#2011-01-26|1031.20
#2011-01-27|1022.29
#2011-01-28|1016.53
#2011-01-31|1008.47
#2011-02-01|1006.24
#2011-02-02|1017.38
#2011-02-03|1019.92
#2011-02-04|1016.67
#2011-02-07|1012.73
#2011-02-08|1010.95
#2011-02-09| 997.73
#2011-02-10| 974.63
#2011-02-11| 972.69
#2011-02-14| 992.71
#2011-02-15| 987.69
#2011-02-16| 995.71
#2011-02-17|1000.07
#2011-02-18|1014.97
#2011-02-21| .
#2011-02-22| 989.48
#2011-02-23| 983.57
#2011-02-24| 966.64
#2011-02-25| 979.60
#2011-02-28| 990.32
#2011-03-01|1006.67
#2011-03-02| 999.78
#2011-03-03|1012.46
#2011-03-04|1027.73
#2011-03-07|1021.29
#2011-03-08|1032.36
#2011-03-09|1042.60
#2011-03-10|1035.25
#2011-03-11|1018.09
#2011-03-14|1020.03
#2011-03-15| 995.03
#2011-03-16|1006.52
#2011-03-17| 996.94
#2011-03-18| 998.99
#2011-03-21|1010.72
#2011-03-22|1018.60
#2011-03-23|1022.05
#2011-03-24|1030.63
#2011-03-25|1047.61
#2011-03-28|1041.77
#2011-03-29|1044.00
#2011-03-30|1061.74
#2011-03-31|1072.72
#2011-04-01|1085.01
#2011-04-04|1099.56
#2011-04-05|1098.21
#2011-04-06|1100.38
#2011-04-07|1100.55
#2011-04-08|1102.47
#2011-04-11|1092.64
#2011-04-12|1080.02
#2011-04-13|1091.44
#2011-04-14|1086.50
#2011-04-15|1086.68
#2011-04-18|1078.07
#2011-04-19|1066.83
#2011-04-20|1091.14
#2011-04-21|1100.52
#2011-04-22| .
#2011-04-25|1101.46
#2011-04-26|1094.37
#2011-04-27|1096.14
#2011-04-28|1090.90
#2011-04-29|1089.50
#2011-05-02|1088.26
#2011-05-03|1076.72
#2011-05-04|1063.67
#2011-05-05|1058.96
#2011-05-06|1060.62
#2011-05-09|1063.35
#2011-05-10|1064.17
#2011-05-11|1069.32
#2011-05-12|1052.52
#2011-05-13|1057.05
#2011-05-16|1041.69
#2011-05-17|1041.99
#2011-05-18|1049.33
#2011-05-19|1050.03
#2011-05-20|1053.41
#2011-05-23|1028.02
#2011-05-24|1033.41
#2011-05-25|1027.63
#2011-05-26|1035.45
#2011-05-27|1046.37
#2011-05-30| .
#2011-05-31|1068.33
#2011-06-01|1068.37
#2011-06-02|1055.12
#2011-06-03|1048.28
#2011-06-06|1048.02
#2011-06-07|1048.59
#2011-06-08|1037.43
#2011-06-09|1027.51
#2011-06-10|1022.83
#2011-06-13|1025.26
#2011-06-14|1030.84
#2011-06-15|1024.86
#2011-06-16|1008.66
#2011-06-17|1006.65
#2011-06-20|1000.04
#2011-06-21|1005.47
#2011-06-22|1005.95
#2011-06-23| 996.83
#2011-06-24|1020.87
#2011-06-27|1019.01
#2011-06-28|1018.74
#2011-06-29|1023.62
#2011-06-30|1039.82
#2011-07-01|1044.00
#2011-07-04| .
#2011-07-05|1059.59
#2011-07-06|1045.90
#2011-07-07|1050.30
#2011-07-08|1054.69
#2011-07-11|1038.81
#2011-07-12|1009.66
#2011-07-13|1026.29
#2011-07-14|1027.36
#2011-07-15|1024.31
#2011-07-18|1024.56
#2011-07-19|1029.88
#2011-07-20|1034.87
#2011-07-21|1033.27
#2011-07-22|1054.91
#2011-07-25|1048.23
#2011-07-26|1061.43
#2011-07-27|1062.78
#2011-07-28|1054.42
#2011-07-29|1047.19
#2011-08-01|1061.27
#2011-08-02|1040.38
#2011-08-03|1020.48
#2011-08-04|1013.65
#2011-08-05| 978.33
#2011-08-08| 948.71
#2011-08-09| 907.56
#2011-08-10| 921.72
#2011-08-11| 919.68
#2011-08-12| 914.02
#2011-08-15| 939.38
#2011-08-16| 942.90
#2011-08-17| 941.96
#2011-08-18| 928.44
#2011-08-19| 898.97
#2011-08-22| 894.31
#2011-08-23| 910.83
#2011-08-24| 887.16
#2011-08-25| 889.39
#2011-08-26| 885.92
#2011-08-29| 906.99
#2011-08-30| 919.44
#2011-08-31| 934.31
#2011-09-01| 937.31
#2011-09-02| 930.60
#2011-09-05| .
#2011-09-06| 900.28
#2011-09-07| 917.43
#2011-09-08| 916.87
#2011-09-09| 909.56
#2011-09-12| 877.41
#2011-09-13| 868.84
#2011-09-14| 855.99
#2011-09-15| 859.33
#2011-09-16| 877.72
#2011-09-19| 852.38
#2011-09-20| 854.82
#2011-09-21| 848.79
#2011-09-22| 798.13
#2011-09-23| 776.28
#2011-09-26| 752.99
#2011-09-27| 797.02
#2011-09-28| 791.09
#2011-09-29| 795.83
#2011-09-30| 774.69
#2011-10-03| 740.18
#2011-10-04| 719.11
#2011-10-05| 717.28
#2011-10-06| 752.02
#2011-10-07| 776.86
#2011-10-10| 781.36
#2011-10-11| 809.72
#2011-10-12| 825.98
#2011-10-13| 839.38
#2011-10-14| 830.04
#2011-10-17| 844.92
#2011-10-18| 810.65
#2011-10-19| 821.37
#2011-10-20| 800.82
#2011-10-21| 803.43
#2011-10-24| 833.35
#2011-10-25| 843.74
#2011-10-26| 846.80
#2011-10-27| 875.98
#2011-10-28| 901.63
#2011-10-31| 895.45
#2011-11-01| 871.46
#2011-11-02| 880.00
#2011-11-03| 868.06
#2011-11-04| 891.11
#2011-11-07| 881.24
#2011-11-08| 877.44
#2011-11-09| 883.12
#2011-11-10| 841.41
#2011-11-11| 846.75
#2011-11-14| 857.69
#2011-11-15| 850.93
#2011-11-16| 836.42
#2011-11-17| 829.46
#2011-11-18| 810.70
#2011-11-21| 793.13
#2011-11-22| 793.74
#2011-11-23| 775.65
#2011-11-24| .
#2011-11-25| 775.45
#2011-11-28| 793.07
#2011-11-29| 800.83
#2011-11-30| 795.52
#2011-12-01| 845.96
#2011-12-02| 856.88
#2011-12-05| 857.73
#2011-12-06| 847.52
#2011-12-07| 860.49
#2011-12-08| 852.16
#2011-12-09| 829.13
#2011-12-12| 825.23
#2011-12-13| 815.37
#2011-12-14| 811.24
#2011-12-15| 799.48
#2011-12-16| 810.36
#2011-12-19| 797.22
#2011-12-20| 796.54
#2011-12-21| 819.48
#2011-12-22| 821.20
#2011-12-23| 828.92
#2011-12-26| .
#2011-12-27| 824.92
#2011-12-28| 816.86
#2011-12-29| 812.32
#2011-12-30| 814.35
#2012-01-02| .
#2012-01-03| 827.38
#2012-01-04| 822.17
#2012-01-05| 822.22
#2012-01-06| 813.91
#2012-01-09| 822.84
#2012-01-10| 838.83
#2012-01-11| 842.30
#2012-01-12| 848.16
#2012-01-13| 855.72
#2012-01-16| .
#2012-01-17| 877.39
#2012-01-18| 878.71
#2012-01-19| 894.25
#2012-01-20| 899.97
#2012-01-23| 901.18
#2012-01-24| 904.48
#2012-01-25| 905.05
#2012-01-26| 919.51
#2012-01-27| 924.93
#2012-01-30| 907.51
#2012-01-31| 925.09
#2012-02-01| 924.80
#2012-02-02| 945.69
#2012-02-03| 951.83
#2012-02-06| 952.38
#2012-02-07| 946.58
#2012-02-08| 959.81
#2012-02-09| 960.59
#2012-02-10| 945.23
#2012-02-13| 949.72
#2012-02-14| 949.53
#2012-02-15| 969.46
#2012-02-16| 958.67
#2012-02-17| 970.30
#2012-02-20| .
#2012-02-21| 977.65
#2012-02-22| 976.53
#2012-02-23| 969.51
#2012-02-24| 967.39
#2012-02-27| 951.14
#2012-02-28| 968.27
#2012-02-29| 975.69
#2012-03-01| 963.90
#2012-03-02| 971.85
#2012-03-05| 952.85
#2012-03-06| 932.81
#2012-03-07| 922.66
#2012-03-08| 938.18
#2012-03-09| 945.97
#2012-03-12| 943.16
#2012-03-13| 956.40
#2012-03-14| 958.72
#2012-03-15| 953.16
#2012-03-16| 952.04
#2012-03-19| 944.14
#2012-03-20| 937.88
#2012-03-21| 937.28
#2012-03-22| 932.59
#2012-03-23| 925.38
#2012-03-26| 913.71
#2012-03-27| 931.06
#2012-03-28| 924.59
#2012-03-29| 912.97
#2012-03-30| 920.09
#2012-04-02| 925.66
#2012-04-03| 939.62
#2012-04-04| 932.81
#2012-04-05| 924.09
#2012-04-06| .
#2012-04-09| 915.75
#2012-04-10| 912.47
#2012-04-11| 908.91
#2012-04-12| 921.85
#2012-04-13| 937.23
#2012-04-16| 929.09
#2012-04-17| 925.23
#2012-04-18| 926.82
#2012-04-19| 934.59
#2012-04-20| 931.29
#2012-04-23| 916.86
#2012-04-24| 916.11
#2012-04-25| 915.04
#2012-04-26| 919.72
#2012-04-27| 917.16
#2012-04-30| 929.31
#2012-05-01| 929.42
#2012-05-02| 939.35
#2012-05-03| 927.94
#2012-05-04| 922.05
#2012-05-07| 908.07
#2012-05-08| 904.28
#2012-05-09| 889.80
#2012-05-10| 888.23
#2012-05-11| 877.82
#2012-05-14| 864.52
#2012-05-15| 864.84
#2012-05-16| 840.56
#2012-05-17| 839.81
#2012-05-18| 827.38
#2012-05-21| 827.30
#2012-05-22| 835.32
#2012-05-23| 822.89
#2012-05-24| 825.10
#2012-05-25| 824.89
#2012-05-28| .
#2012-05-29| 847.46
#2012-05-30| 837.40
#2012-05-31| 842.94
#2012-06-01| 836.31
#2012-06-04| 821.44
#2012-06-05| 828.30
#2012-06-06| 843.00
#2012-06-07| 852.79
#2012-06-08| 839.27
#2012-06-11| 852.11
#2012-06-12| 851.70
#2012-06-13| 858.52
#2012-06-14| 854.91
#2012-06-15| 871.95
#2012-06-18| 875.01
#2012-06-19| 874.78
#2012-06-20| 877.83
#2012-06-21| 869.21
#2012-06-22| 858.35
#2012-06-25| 850.57
#2012-06-26| 852.97
#2012-06-27| 862.10
#2012-06-28| 855.98
#2012-06-29| 879.72
#2012-07-02| 883.49
#2012-07-03| 896.92
#2012-07-04| .
#2012-07-05| 896.08
#2012-07-06| 890.03
#2012-07-09| 876.58
#2012-07-10| 879.43
#2012-07-11| 873.58
#2012-07-12| 854.53
#2012-07-13| 860.79
#2012-07-16| 861.22
#2012-07-17| 871.10
#2012-07-18| 864.77
#2012-07-19| 874.64
#2012-07-20| 873.35
#2012-07-23| 852.14
#2012-07-24| 850.11
#2012-07-25| 850.66
#2012-07-26| 848.67
#2012-07-27| 866.25
#2012-07-30| 878.45
#2012-07-31| 894.78
#2012-08-01| 899.64
#2012-08-02| 892.61
#2012-08-03| 890.17
#2012-08-06| 900.12
#2012-08-07| 902.59
#2012-08-08| 903.04
#2012-08-09| 911.39
#2012-08-10| 907.03
#2012-08-13| 904.83
#2012-08-14| 911.66
#2012-08-15| 905.56
#2012-08-16| 902.00
#2012-08-17| 904.65
#2012-08-20| 901.88
#2012-08-21| 906.92
#2012-08-22| 902.43
#2012-08-23| 910.56
#2012-08-24| 897.63
#2012-08-27| 891.60
#2012-08-28| 888.89
#2012-08-29| 885.47
#2012-08-30| 874.51
#2012-08-31| 874.67
#2012-09-03| .
#2012-09-04| 873.46
#2012-09-05| 861.07
#2012-09-06| 864.19
#2012-09-07| 887.57
#2012-09-10| 882.40
#2012-09-11| 879.34
#2012-09-12| 889.13
#2012-09-13| 889.27
#2012-09-14| 922.43
#2012-09-17| 928.04
#2012-09-18| 924.67
#2012-09-19| 934.66
#2012-09-20| 924.31
#2012-09-21| 937.35
#2012-09-24| 932.64
#2012-09-25| 929.95
#2012-09-26| 923.81
#2012-09-27| 933.11
#2012-09-28| 941.52
#2012-10-01| 940.43
#2012-10-02| 941.62
#2012-10-03| 942.93
#2012-10-04| 948.05
#2012-10-05| 950.95
#2012-10-08| 938.48
#2012-10-09| 941.88
#2012-10-10| 939.49
#2012-10-11| 947.72
#2012-10-12| 953.01
#2012-10-15| 953.08
#2012-10-16| 953.56
#2012-10-17| 960.91
#2012-10-18| 966.30
#2012-10-19| 961.78
#2012-10-22| 965.88
#2012-10-23| 963.11
#2012-10-24| 960.15
#2012-10-25| 962.90
#2012-10-26| 951.82
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 958.47
#2012-11-01| 962.31
#2012-11-02| 973.42
#2012-11-05| 967.18
#2012-11-06| 968.57
#2012-11-07| 976.70
#2012-11-08| 959.40
#2012-11-09| 956.28
#2012-11-12| 956.46
#2012-11-13| 946.06
#2012-11-14| 956.01
#2012-11-15| 945.47
#2012-11-16| 942.88
#2012-11-19| 944.04
#2012-11-20| 944.56
#2012-11-21| 950.59
#2012-11-22| .
#2012-11-23| 964.28
#2012-11-26| 965.72
#2012-11-27| 969.48
#2012-11-28| 963.26
#2012-11-29| 977.15
#2012-11-30| 986.63
#2012-12-03| 981.26
#2012-12-04| 980.77
#2012-12-05| 996.49
#2012-12-06|1003.46
#2012-12-07|1002.43
#2012-12-10|1006.34
#2012-12-11|1009.08
#2012-12-12|1021.16
#2012-12-13|1021.95
#2012-12-14|1026.48
#2012-12-17|1024.30
#2012-12-18|1025.00
#2012-12-19|1029.92
#2012-12-20|1029.40
#2012-12-21|1020.43
#2012-12-24|1022.55
#2012-12-25|1024.55
#2012-12-26|1026.14
#2012-12-27|1029.17
#2012-12-28|1033.49
#2012-12-31|1036.70
#2013-01-01|1038.15
#2013-01-02|1064.47
#2013-01-03|1073.16
#2013-01-04|1069.89
#2013-01-07|1072.30
#2013-01-08|1061.68
#2013-01-09|1066.12
#2013-01-10|1069.88
#2013-01-11|1062.90
#2013-01-14|1079.30
#2013-01-15|1081.64
#2013-01-16|1075.07
#2013-01-17|1073.51
#2013-01-18|1090.11
#2013-01-21|1086.47
#2013-01-22|1089.05
#2013-01-23|1087.50
#2013-01-24|1084.42
#2013-01-25|1084.05
#2013-01-28|1089.45
#2013-01-29|1086.74
#2013-01-30|1092.75
#2013-01-31|1088.62
#2013-02-01|1093.43
#2013-02-04|1099.79
#2013-02-05|1082.51
#2013-02-06|1082.09
#2013-02-07|1072.97
#2013-02-08|1071.09
#2013-02-11|1069.65
#2013-02-12|1069.92
#2013-02-13|1077.40
#2013-02-14|1085.43
#2013-02-15|1086.08
#2013-02-18|1083.79
#2013-02-19|1074.86
#2013-02-20|1087.49
#2013-02-21|1069.00
#2013-02-22|1070.18
#2013-02-25|1074.33
#2013-02-26|1056.28
#2013-02-27|1059.86
#2013-02-28|1078.20
#2013-03-01|1072.84
#2013-03-04|1054.05
#2013-03-05|1058.17
#2013-03-06|1072.30
#2013-03-07|1070.58
#2013-03-08|1084.41
#2013-03-11|1082.96
#2013-03-12|1072.50
#2013-03-13|1057.16
#2013-03-14|1060.63
#2013-03-15|1054.09
#2013-03-18|1038.21
#2013-03-19|1032.34
#2013-03-20|1039.14
#2013-03-21|1035.17
#2013-03-22|1028.48
#2013-03-25|1044.23
#2013-03-26|1046.01
#2013-03-27|1056.65
#2013-03-28|1050.90
#2013-03-29|1052.81
#2013-04-01|1049.78
#2013-04-02|1045.11
#2013-04-03|1042.21
#2013-04-04|1036.72
#2013-04-05|1019.82
#2013-04-08|1013.19
#2013-04-09|1017.78
#2013-04-10|1028.79
#2013-04-11|1036.62
#2013-04-12|1033.77
#2013-04-15|1025.91
#2013-04-16|1033.53
#2013-04-17|1030.21
#2013-04-18|1030.95
#2013-04-19|1053.62
#2013-04-22|1059.63
#2013-04-23|1047.80
#2013-04-24|1060.96
#2013-04-25|1069.69
#2013-04-26|1069.91
#2013-04-29|1072.42
#2013-04-30|1080.39
#2013-05-01|1081.21
#2013-05-02|1077.78
#2013-05-03|1074.43
#2013-05-06|1085.50
#2013-05-07|1095.69
#2013-05-08|1107.15
#2013-05-09|1105.38
#2013-05-10|1104.73
#2013-05-13|1090.01
#2013-05-14|1090.42
#2013-05-15|1098.59
#2013-05-16|1098.77
#2013-05-17|1097.39
#2013-05-20|1107.98
#2013-05-21|1101.64
#2013-05-22|1100.35
#2013-05-23|1074.40
#2013-05-24|1075.87
#2013-05-27|1077.24
#2013-05-28|1084.74
#2013-05-29|1076.83
#2013-05-30|1069.00
#2013-05-31|1061.13
#2013-06-03|1050.26
#2013-06-04|1051.48
#2013-06-05|1043.96
#2013-06-06|1036.88
#2013-06-07|1030.32
#2013-06-10|1026.81
#2013-06-11|1005.13
#2013-06-12|1003.90
#2013-06-13| 983.50
#2013-06-14| 998.74
#2013-06-17|1007.53
#2013-06-18|1000.65
#2013-06-19| 994.62
#2013-06-20| 957.96
#2013-06-21| 951.87
#2013-06-24| 930.61
#2013-06-25| 925.90
#2013-06-26| 947.36
#2013-06-27| 960.70
#2013-06-28| 984.68
#2013-07-01| 987.58
#2013-07-02| 975.81
#2013-07-03| 947.48
#2013-07-04| 954.66
#2013-07-05| 964.93
#2013-07-08| 944.96
#2013-07-09| 951.05
#2013-07-10| 960.22
#2013-07-11| 995.25
#2013-07-12| 992.03
#2013-07-15| 993.03
#2013-07-16| 988.94
#2013-07-17| 991.51
#2013-07-18| 993.13
#2013-07-19| 985.53
#2013-07-22| 986.27
#2013-07-23|1009.74
#2013-07-24|1006.96
#2013-07-25|1000.01
#2013-07-26|1001.27
#2013-07-29| 989.62
#2013-07-30| 990.85
#2013-07-31| 985.70
#2013-08-01| 992.28
#2013-08-02| 990.24
#2013-08-05| 992.24
#2013-08-06| 979.89
#2013-08-07| 968.91
#2013-08-08| 973.49
#2013-08-09| 975.86
#2013-08-12| 988.88
#2013-08-13|1011.55
#2013-08-14|1011.52
#2013-08-15|1009.06
#2013-08-16|1001.92
#2013-08-19| 986.43
#2013-08-20| 966.38
#2013-08-21| 959.69
#2013-08-22| 953.10
#2013-08-23| 956.20
#2013-08-26| 957.94
#2013-08-27| 941.06
#2013-08-28| 923.75
#2013-08-29| 938.12
#2013-08-30| 948.90
#2013-09-02| 959.76
#2013-09-03| 964.57
#2013-09-04| 964.19
#2013-09-05| 975.95
#2013-09-06| 979.10
#2013-09-09| 998.30
#2013-09-10|1019.33
#2013-09-11|1023.34
#2013-09-12|1024.20
#2013-09-13|1017.70
#2013-09-16|1034.93
#2013-09-17|1034.26
#2013-09-18|1031.40
#2013-09-19|1060.84
#2013-09-20|1053.70
#2013-09-23|1048.11
#2013-09-24|1039.08
#2013-09-25|1035.03
#2013-09-26|1029.63
#2013-09-27|1025.92
#2013-09-30|1006.40
#2013-10-01|1014.08
#2013-10-02|1015.82
#2013-10-03|1031.76
#2013-10-04|1033.43
#2013-10-07|1028.70
#2013-10-08|1037.43
#2013-10-09|1038.26
#2013-10-10|1038.79
#2013-10-11|1053.03
#2013-10-14|1052.04
#2013-10-15|1055.52
#2013-10-16|1053.81
#2013-10-17|1053.21
#2013-10-18|1062.54
#2013-10-21|1061.64
#2013-10-22|1057.52
#2013-10-23|1047.56
#2013-10-24|1045.23
#2013-10-25|1038.77
#2013-10-28|1044.20
#2013-10-29|1054.01
#2013-10-30|1066.46
#2013-10-31|1065.44
#2013-11-01|1062.32
#2013-11-04|1055.23
#2013-11-05|1051.49
#2013-11-06|1047.73
#2013-11-07|1040.82
#2013-11-08|1031.66
#2013-11-11|1032.39
#2013-11-12|1026.67
#2013-11-13|1008.69
#2013-11-14|1016.23
#2013-11-15|1033.67
#2013-11-18|1062.25
#2013-11-19|1066.22
#2013-11-20|1061.14
#2013-11-21|1045.26
#2013-11-22|1051.86
#2013-11-25|1055.07
#2013-11-26|1050.49
#2013-11-27|1053.25
#2013-11-28|1055.74
#2013-11-29|1061.32
#2013-12-02|1069.35
#2013-12-03|1063.31
#2013-12-04|1055.42
#2013-12-05|1056.48
#2013-12-06|1054.93
#2013-12-09|1064.37
#2013-12-10|1061.52
#2013-12-11|1049.98
#2013-12-12|1037.07
#2013-12-13|1036.88
#2013-12-16|1029.65
#2013-12-17|1031.47
#2013-12-18|1038.23
#2013-12-19|1027.65
#2013-12-20|1022.03
#2013-12-23|1022.47
#2013-12-24|1029.28
#2013-12-25|1030.03
#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| 989.87
#2014-01-27| 966.18
#2014-01-28| 966.13
#2014-01-29| 980.91
#2014-01-30| 975.00
#2014-01-31| 975.44
#2014-02-03| 969.66
#2014-02-04| 953.37
#2014-02-05| 950.40
#2014-02-06| 954.48
#2014-02-07| 963.26
#2014-02-10| 956.85
#2014-02-11| 972.90
#2014-02-12| 986.95
#2014-02-13| 975.75
#2014-02-14| 982.61
#2014-02-17| 998.56
#2014-02-18| 997.13
#2014-02-19| 999.31
#2014-02-20| 986.29
#2014-02-21| 989.93
#2014-02-24| 982.25
#2014-02-25| 979.62
#2014-02-26| 981.49
#2014-02-27| 987.44
#2014-02-28| 987.70
#2014-03-03| 976.44
#2014-03-04| 978.83
#2014-03-05| 981.19
#2014-03-06| 990.97
#2014-03-07| 995.42
#2014-03-10| 984.09
#2014-03-11| 985.27
#2014-03-12| 974.46
#2014-03-13| 974.72
#2014-03-14| 972.29
#2014-03-17| 973.97
#2014-03-18| 975.77
#2014-03-19| 974.64
#2014-03-20| 957.28
#2014-03-21| 966.03
#2014-03-24| 981.60
#2014-03-25| 982.88
#2014-03-26| 995.26
#2014-03-27| 996.68
#2014-03-28|1009.76
#2014-03-31|1017.32
#2014-04-01|1022.41
#2014-04-02|1024.53
#2014-04-03|1023.16
#2014-04-04|1024.80
#2014-04-07|1028.47
#2014-04-08|1038.36
#2014-04-09|1050.20
#2014-04-10|1048.54
#2014-04-11|1039.29
#2014-04-14|1038.30
#2014-04-15|1025.72
#2014-04-16|1023.69
#2014-04-17|1030.76
#2014-04-18|1029.62
#2014-04-21|1031.59
#2014-04-22|1027.49
#2014-04-23|1020.84
#2014-04-24|1019.62
#2014-04-25|1009.24
#2014-04-28|1006.44
#2014-04-29|1013.53
#2014-04-30|1010.03
#2014-05-01|1010.02
#2014-05-02|1012.39
#2014-05-05|1009.40
#2014-05-06|1011.79
#2014-05-07|1004.01
#2014-05-08|1008.83
#2014-05-09|1015.87
#2014-05-12|1022.30
#2014-05-13|1027.04
#2014-05-14|1042.64
#2014-05-15|1045.10
#2014-05-16|1050.15
#2014-05-19|1057.72
#2014-05-20|1049.58
#2014-05-21|1048.26
#2014-05-22|1060.11
#2014-05-23|1065.58
#2014-05-26|1061.40
#2014-05-27|1057.53
#2014-05-28|1068.15
#2014-05-29|1066.45
#2014-05-30|1063.50
#2014-06-02|1068.74
#2014-06-03|1077.69
#2014-06-04|1072.68
#2014-06-05|1076.53
#2014-06-06|1076.86
#2014-06-09|1083.16
#2014-06-10|1091.52
#2014-06-11|1092.67
#2014-06-12|1091.02
#2014-06-13|1088.92
#2014-06-16|1087.34
#2014-06-17|1086.07
#2014-06-18|1079.17
#2014-06-19|1080.94
#2014-06-20|1077.64
#2014-06-23|1071.44
#2014-06-24|1078.33
#2014-06-25|1074.17
#2014-06-26|1081.83
#2014-06-27|1079.75
#2014-06-30|1086.37
#2014-07-01|1086.43
#2014-07-02|1101.57
#2014-07-03|1104.10
#2014-07-04|1109.31
#2014-07-07|1111.96
#2014-07-08|1113.81
#2014-07-09|1108.20
#2014-07-10|1113.25
#2014-07-11|1103.94
#2014-07-14|1109.79
#2014-07-15|1114.58
#2014-07-16|1115.48
#2014-07-17|1116.35
#2014-07-18|1115.28
#2014-07-21|1117.35
#2014-07-22|1129.17
#2014-07-23|1140.97
#2014-07-24|1147.44
#2014-07-25|1149.27
#2014-07-28|1161.13
#2014-07-29|1163.95
#2014-07-30|1171.05
#2014-07-31|1168.53
#2014-08-01|1154.87
#2014-08-04|1161.07
#2014-08-05|1155.21
#2014-08-06|1149.48
#2014-08-07|1145.46
#2014-08-08|1135.56
#2014-08-11|1153.19
#2014-08-12|1159.55
#2014-08-13|1167.52
#2014-08-14|1169.43
#2014-08-15|1170.14
#2014-08-18|1168.09
#2014-08-19|1173.57
#2014-08-20|1174.64
#2014-08-21|1167.77
#2014-08-22|1178.27
#2014-08-25|1178.12
#2014-08-26|1177.79
#2014-08-27|1182.13
#2014-08-28|1174.16
#2014-08-29|1168.82
#2014-09-01|1172.31
#2014-09-02|1168.84
#2014-09-03|1190.41
#2014-09-04|1193.73
#2014-09-05|1193.24
#2014-09-08|1197.60
#2014-09-09|1194.84
#2014-09-10|1179.39
#2014-09-11|1171.87
#2014-09-12|1171.06
#2014-09-15|1156.09
#2014-09-16|1147.63
#2014-09-17|1158.83
#2014-09-18|1160.03
#2014-09-19|1159.74
#2014-09-22|1152.67
#2014-09-23|1147.98
#2014-09-24|1151.18
#2014-09-25|1140.99
#2014-09-26|1134.04
#2014-09-29|1121.37
#2014-09-30|1112.63
#2014-10-01|1108.51
#2014-10-02|1105.91
#2014-10-03|1111.52
#2014-10-06|1112.24
#2014-10-07|1113.70
#2014-10-08|1108.01
#2014-10-09|1122.61
#2014-10-10|1109.91
#2014-10-13|1106.08
#2014-10-14|1105.71
#2014-10-15|1106.01
#2014-10-16|1093.77
#2014-10-17|1101.08
#2014-10-20|1114.12
#2014-10-21|1113.98
#2014-10-22|1126.19
#2014-10-23|1125.82
#2014-10-24|1122.29
#2014-10-27|1122.91
#2014-10-28|1137.23
#2014-10-29|1153.36
#2014-10-30|1148.86
#2014-10-31|1158.88
#2014-11-03|1156.56
#2014-11-04|1156.27
#2014-11-05|1151.22
#2014-11-06|1147.30
#2014-11-07|1141.12
#2014-11-10|1146.40
#2014-11-11|1150.21
#2014-11-12|1151.17
#2014-11-13|1155.47
#2014-11-14|1152.95
#2014-11-17|1146.76
#2014-11-18|1140.91
#2014-11-19|1139.54
#2014-11-20|1136.20
#2014-11-21|1142.65
#2014-11-24|1166.56
#2014-11-25|1164.56
#2014-11-26|1178.92
#2014-11-27|1178.79
#2014-11-28|1186.77
#2014-12-01|1164.51
#2014-12-02|1180.25
#2014-12-03|1179.39
#2014-12-04|1194.15
#2014-12-05|1199.58
#2014-12-08|1208.13
#2014-12-09|1181.58
#2014-12-10|1182.94
#2014-12-11|1170.57
#2014-12-12|1169.03
#2014-12-15|1160.61
#2014-12-16|1146.79
#2014-12-17|1151.54
#2014-12-18|1161.44
#2014-12-19|1167.35
#2014-12-22|1186.65
#2014-12-23|1181.31
#2014-12-24|1175.85
#2014-12-25|1174.56
#2014-12-26|1178.71
#2014-12-29|1196.75
#2014-12-30|1192.20
#2014-12-31|1200.77
#2015-01-01|1200.75
#2015-01-02|1217.09
#2015-01-05|1205.93
#2015-01-06|1184.28
#2015-01-07|1185.29
#2015-01-08|1197.24
#2015-01-09|1204.65
#2015-01-12|1199.50
#2015-01-13|1201.70
#2015-01-14|1199.87
#2015-01-15|1216.86
#2015-01-16|1210.81
#2015-01-19|1187.22
#2015-01-20|1202.41
#2015-01-21|1223.48
#2015-01-22|1227.19
#2015-01-23|1247.03
#2015-01-26|1244.77
#2015-01-27|1243.23
#2015-01-28|1237.62
#2015-01-29|1219.33
#2015-01-30|1209.28
#2015-02-02|1203.30
#2015-02-03|1210.97
#2015-02-04|1215.43
#2015-02-05|1217.08
#2015-02-06|1215.10
#2015-02-09|1204.58
#2015-02-10|1208.29
#2015-02-11|1207.30
#2015-02-12|1211.66
#2015-02-13|1224.98
#2015-02-16|1223.79
#2015-02-17|1224.09
#2015-02-18|1226.92
#2015-02-19|1226.98
#2015-02-20|1226.25
#2015-02-23|1222.65
#2015-02-24|1225.34
#2015-02-25|1231.40
#2015-02-26|1238.11
#2015-02-27|1237.41
#2015-03-02|1240.10
#2015-03-03|1231.72
#2015-03-04|1218.79
#2015-03-05|1211.71
#2015-03-06|1215.16
#2015-03-09|1206.47
#2015-03-10|1193.30
#2015-03-11|1184.52
#2015-03-12|1198.71
#2015-03-13|1198.12
#2015-03-16|1200.51
#2015-03-17|1210.24
#2015-03-18|1218.27
#2015-03-19|1227.76
#2015-03-20|1228.07
#2015-03-23|1234.33
#2015-03-24|1228.52
#2015-03-25|1222.87
#2015-03-26|1216.89
#2015-03-27|1215.74
#2015-03-30|1235.37
#2015-03-31|1240.49
#2015-04-01|1251.05
#2015-04-02|1260.01
#2015-04-03|1269.16
#2015-04-06|1264.71
#2015-04-07|1265.46
#2015-04-08|1290.39
#2015-04-09|1309.58
#2015-04-10|1322.41
#2015-04-13|1356.01
#2015-04-14|1345.57
#2015-04-15|1356.84
#2015-04-16|1372.96
#2015-04-17|1361.57
#2015-04-20|1339.95
#2015-04-21|1360.70
#2015-04-22|1370.46
#2015-04-23|1369.25
#2015-04-24|1372.08
#2015-04-27|1373.86
#2015-04-28|1380.99
#2015-04-29|1372.52
#2015-04-30|1362.88
#2015-05-01|1362.90
#2015-05-04|1370.21
#2015-05-05|1350.18
#2015-05-06|1337.59
#2015-05-07|1312.09
#2015-05-08|1334.06
#2015-05-11|1343.22
#2015-05-12|1328.29
#2015-05-13|1331.57
#2015-05-14|1328.75
#2015-05-15|1339.60
#2015-05-18|1337.73
#2015-05-19|1349.30
#2015-05-20|1352.19
#2015-05-21|1344.12
#2015-05-22|1366.52
#2015-05-25|1360.11
#2015-05-26|1372.23
#2015-05-27|1364.44
#2015-05-28|1339.41
#2015-05-29|1336.41
#2015-06-01|1341.74
#2015-06-02|1327.14
#2015-06-03|1322.36
#2015-06-04|1320.44
#2015-06-05|1312.01
#2015-06-08|1317.86
#2015-06-09|1301.84
#2015-06-10|1299.63
#2015-06-11|1302.10
#2015-06-12|1314.25
#2015-06-15|1295.21
#2015-06-16|1280.18
#2015-06-17|1290.24
#2015-06-18|1289.73
#2015-06-19|1287.19
#2015-06-22|1306.59
#2015-06-23|1324.67
#2015-06-24|1326.43
#2015-06-25|1321.89
#2015-06-26|1304.80
#2015-06-29|1275.95
#2015-06-30|1295.12
#2015-07-01|1297.98
#2015-07-02|1291.41
#2015-07-03|1285.53
#2015-07-06|1255.12
#2015-07-07|1239.62
#2015-07-08|1185.83
#2015-07-09|1203.83
#2015-07-10|1229.59
#2015-07-13|1247.24
#2015-07-14|1239.95
#2015-07-15|1231.95
#2015-07-16|1240.19
#2015-07-17|1243.64
#2015-07-20|1237.32
#2015-07-21|1239.01
#2015-07-22|1234.84
#2015-07-23|1235.13
#2015-07-24|1222.70
#2015-07-27|1191.22
#2015-07-28|1184.06
#2015-07-29|1187.84
#2015-07-30|1186.85
#2015-07-31|1193.71
#2015-08-03|1188.43
#2015-08-04|1194.61
#2015-08-05|1195.59
#2015-08-06|1190.95
#2015-08-07|1194.63
#2015-08-10|1196.77
#2015-08-11|1182.66
#2015-08-12|1145.22
#2015-08-13|1147.00
#2015-08-14|1153.34
#2015-08-17|1141.56
#2015-08-18|1126.26
#2015-08-19|1115.66
#2015-08-20|1099.61
#2015-08-21|1076.47
#2015-08-24|1016.91
#2015-08-25|1026.79
#2015-08-26|1024.79
#2015-08-27|1064.04
#2015-08-28|1061.42
#2015-08-31|1060.17
#2015-09-01|1038.16
#2015-09-02|1025.48
#2015-09-03|1026.43
#2015-09-04|1011.87
#2015-09-07| 998.66
#2015-09-08|1022.35
#2015-09-09|1059.03
#2015-09-10|1047.45
#2015-09-11|1046.98
#2015-09-14|1053.36
#2015-09-15|1050.72
#2015-09-16|1067.17
#2015-09-17|1077.58
#2015-09-18|1083.46
#2015-09-21|1070.88
#2015-09-22|1059.40
#2015-09-23|1037.30
#2015-09-24|1029.55
#2015-09-25|1028.64
#2015-09-28|1024.33
#2015-09-29|1014.53
#2015-09-30|1025.28
#2015-10-01|1024.25
#2015-10-02|1037.39
#2015-10-05|1062.08
#2015-10-06|1068.04
#2015-10-07|1104.29
#2015-10-08|1096.73
#2015-10-09|1114.94
#2015-10-12|1124.55
#2015-10-13|1113.54
#2015-10-14|1105.30
#2015-10-15|1126.32
#2015-10-16|1132.83
#2015-10-19|1137.23
#2015-10-20|1133.53
#2015-10-21|1130.37
#2015-10-22|1129.97
#2015-10-23|1146.11
#2015-10-26|1146.68
#2015-10-27|1141.50
#2015-10-28|1124.69
#2015-10-29|1107.07
#2015-10-30|1104.37
#2015-11-02|1095.95
#2015-11-03|1103.82
#2015-11-04|1123.73
#2015-11-05|1122.42
#2015-11-06|1115.72
#2015-11-09|1106.11
#2015-11-10|1089.91
#2015-11-11|1085.74
#2015-11-12|1095.58
#2015-11-13|1081.70
#2015-11-16|1071.62
#2015-11-17|1080.28
#2015-11-18|1074.78
#2015-11-19|1091.14
#2015-11-20|1100.16
#2015-11-23|1095.49
#2015-11-24|1093.57
#2015-11-25|1093.84
#2015-11-26|1094.09
#2015-11-27|1078.52
#2015-11-30|1069.55
#2015-12-01|1086.31
#2015-12-02|1088.72
#2015-12-03|1083.49
#2015-12-04|1069.86
#2015-12-07|1070.61
#2015-12-08|1055.30
#2015-12-09|1044.36
#2015-12-10|1042.98
#2015-12-11|1027.39
#2015-12-14|1022.91
#2015-12-15|1028.23
#2015-12-16|1043.77
#2015-12-17|1062.22
#2015-12-18|1054.24
#2015-12-21|1063.56
#2015-12-22|1063.63
#2015-12-23|1074.66
#2015-12-24|1076.46
#2015-12-25|1076.75
#2015-12-28|1072.29
#2015-12-29|1072.62
#2015-12-30|1063.96
#2015-12-31|1068.76
#2016-01-01|1069.46
#2016-01-04|1032.69
#2016-01-05|1029.20
#2016-01-06|1018.85
#2016-01-07| 988.08
#2016-01-08| 994.04
#2016-01-11| 967.31
#2016-01-12| 963.50
#2016-01-13| 971.42
#2016-01-14| 959.15
#2016-01-15| 936.78
#2016-01-18| 926.60
#2016-01-19| 944.47
#2016-01-20| 916.26
#2016-01-21| 903.34
#2016-01-22| 927.80
#2016-01-25| 936.10
#2016-01-26| 918.06
#2016-01-27| 924.22
#2016-01-28| 928.90
#2016-01-29| 955.37
#2016-02-01| 952.07
#2016-02-02| 938.89
#2016-02-03| 921.10
#2016-02-04| 934.33
#2016-02-05| 947.79
#2016-02-08| 946.07
#2016-02-09| 940.71
#2016-02-10| 939.31
#2016-02-11| 911.13
#2016-02-12| 899.03
#2016-02-15| 924.65
#2016-02-16| 934.26
#2016-02-17| 923.92
#2016-02-18| 939.40
#2016-02-19| 934.40
#2016-02-22| 940.80
#2016-02-23| 936.19
#2016-02-24| 927.83
#2016-02-25| 916.89
#2016-02-26| 929.96
#2016-02-29| 926.83
#2016-03-01| 940.26
#2016-03-02| 969.56
#2016-03-03| 977.21
#2016-03-04| 992.37
#2016-03-07|1000.02
#2016-03-08| 989.51
#2016-03-09| 987.06
#2016-03-10| 987.26
#2016-03-11| 995.89
#2016-03-14|1007.51
#2016-03-15| 995.52
#2016-03-16| 995.45
#2016-03-17|1012.38
#2016-03-18|1024.38
#2016-03-21|1031.16
#2016-03-22|1029.60
#2016-03-23|1027.62
#2016-03-24|1014.14
#2016-03-25|1012.43
#2016-03-28|1007.11
#2016-03-29|1006.44
#2016-03-30|1031.26
#2016-03-31|1030.39
#2016-04-01|1019.50
#2016-04-04|1019.45
#2016-04-05|1004.08
#2016-04-06| 998.99
#2016-04-07| 995.48
#2016-04-08| 999.38
#2016-04-11|1006.19
#2016-04-12|1009.41
#2016-04-13|1032.29
#2016-04-14|1035.27
#2016-04-15|1035.52
#2016-04-18|1029.77
#2016-04-19|1037.71
#2016-04-20|1033.86
#2016-04-21|1041.51
#2016-04-22|1032.87
#2016-04-25|1023.42
#2016-04-26|1026.29
#2016-04-27|1024.79
#2016-04-28|1021.56
#2016-04-29|1016.33
#2016-05-02|1014.84
#2016-05-03|1002.83
#2016-05-04| 996.64
#2016-05-05| 992.61
#2016-05-06| 984.08
#2016-05-09| 983.80
#2016-05-10| 986.19
#2016-05-11| 982.81
#2016-05-12| 980.43
#2016-05-13| 967.23
#2016-05-16| 967.44
#2016-05-17| 976.79
#2016-05-18| 968.57
#2016-05-19| 957.38
#2016-05-20| 960.68
#2016-05-23| 966.11
#2016-05-24| 964.07
#2016-05-25| 986.55
#2016-05-26| 991.22
#2016-05-27|1002.91
#2016-05-30|1006.68
#2016-05-31|1011.14
#2016-06-01|1010.89
#2016-06-02|1017.20
#2016-06-03|1021.84
#2016-06-06|1030.38
#2016-06-07|1045.06
#2016-06-08|1046.80
#2016-06-09|1041.91
#2016-06-10|1028.13
#2016-06-13|1009.59
#2016-06-14|1009.42
#2016-06-15|1013.95
#2016-06-16|1001.06
#2016-06-17|1009.30
#2016-06-20|1019.29
#2016-06-21|1024.90
#2016-06-22|1031.56
#2016-06-23|1037.59
#2016-06-24|1010.36
#2016-06-27|1014.32
#2016-06-28|1017.94
#2016-06-29|1033.24
#2016-06-30|1047.42
#2016-07-01|1049.68
#2016-07-04|1058.99
#2016-07-05|1050.21
#2016-07-06|1041.25
#2016-07-07|1047.43
#2016-07-08|1043.45
#2016-07-11|1064.95
#2016-07-12|1079.83
#2016-07-13|1083.69
#2016-07-14|1093.80
#2016-07-15|1101.08
#2016-07-18|1101.87
#2016-07-19|1098.78
#2016-07-20|1102.01
#2016-07-21|1099.62
#2016-07-22|1098.49
#2016-07-25|1100.40
#2016-07-26|1101.69
#2016-07-27|1107.80
#2016-07-28|1110.40
#2016-07-29|1101.32
#2016-08-01|1115.49
#2016-08-02|1111.83
#2016-08-03|1098.48
#2016-08-04|1101.12
#2016-08-05|1120.37
#2016-08-08|1134.87
#2016-08-09|1137.82
#2016-08-10|1140.05
#2016-08-11|1147.40
#2016-08-12|1157.07
#2016-08-15|1168.23
#2016-08-16|1167.87
#2016-08-17|1162.77
#2016-08-18|1172.71
#2016-08-19|1166.22
#2016-08-22|1163.29
#2016-08-23|1163.55
#2016-08-24|1156.78
#2016-08-25|1158.67
#2016-08-26|1160.49
#2016-08-29|1156.77
#2016-08-30|1168.33
#2016-08-31|1169.25
#2016-09-01|1172.31
#2016-09-02|1179.03
#2016-09-05|1189.67
#2016-09-06|1204.68
#2016-09-07|1206.43
#2016-09-08|1208.31
#2016-09-09|1204.57
#2016-09-12|1168.53
#2016-09-13|1165.01
#2016-09-14|1164.42
#2016-09-15|1169.80
#2016-09-16|1168.61
#2016-09-19|1183.08
#2016-09-20|1184.34
#2016-09-21|1191.60
#2016-09-22|1201.46
#2016-09-23|1194.39
#2016-09-26|1178.53
#2016-09-27|1186.65
#2016-09-28|1185.12
#2016-09-29|1181.23
#2016-09-30|1167.69
#2016-10-03|1179.32
#2016-10-04|1186.42
#2016-10-05|1183.03
#2016-10-06|1184.48
#2016-10-07|1179.42
#2016-10-10|1175.86
#2016-10-11|1163.59
#2016-10-12|1155.17
#2016-10-13|1135.49
#2016-10-14|1147.07
#2016-10-17|1139.55
#2016-10-18|1161.09
#2016-10-19|1159.03
#2016-10-20|1162.82
#2016-10-21|1160.96
#2016-10-24|1170.46
#2016-10-25|1170.41
#2016-10-26|1157.98
#2016-10-27|1154.37
#2016-10-28|1150.28
#2016-10-31|1153.47
#2016-11-01|1159.08
#2016-11-02|1142.82
#2016-11-03|1138.17
#2016-11-04|1135.92
#2016-11-07|1144.10
#2016-11-08|1155.45
#2016-11-09|1130.91
#2016-11-10|1148.04
#2016-11-11|1124.00
#2016-11-14|1114.36
#2016-11-15|1109.06
#2016-11-16|1108.52
#2016-11-17|1107.52
#2016-11-18|1103.69
#2016-11-21|1102.24
#2016-11-22|1114.85
#2016-11-23|1115.66
#2016-11-24|1111.48
#2016-11-25|1125.27
#2016-11-28|1125.98
#2016-11-29|1123.05
#2016-11-30|1129.11
#2016-12-01|1133.38
#2016-12-02|1124.77
#2016-12-05|1120.35
#2016-12-06|1128.38
#2016-12-07|1131.73
#2016-12-08|1146.69
#2016-12-09|1146.12
#2016-12-12|1131.29
#2016-12-13|1132.47
#2016-12-14|1124.51
#2016-12-15|1108.86
#2016-12-16|1106.88
#2016-12-19|1095.52
#2016-12-20|1086.52
#2016-12-21|1089.24
#2016-12-22|1076.06
#2016-12-23|1078.24
#2016-12-26|1077.38
#2016-12-27|1079.56
#2016-12-28|1092.42
#2016-12-29|1097.95
#2016-12-30|1109.24
#2017-01-02|1106.73
#2017-01-03|1108.30
#2017-01-04|1110.48
#2017-01-05|1124.74
#2017-01-06|1126.80
#2017-01-09|1123.69
#2017-01-10|1132.64
#2017-01-11|1140.40
#2017-01-12|1142.19
#2017-01-13|1143.71
#2017-01-16|1135.49
#2017-01-17|1136.86
#2017-01-18|1144.10
#2017-01-19|1142.92
#2017-01-20|1134.99
#2017-01-23|1140.48
#2017-01-24|1143.73
#2017-01-25|1150.43
#2017-01-26|1159.16
#2017-01-27|1159.23
#2017-01-30|1159.65
#2017-01-31|1156.76
#2017-02-01|1164.49
#2017-02-02|1162.89
#2017-02-03|1164.18
#2017-02-06|1181.36
#2017-02-07|1181.43
#2017-02-08|1188.83
#2017-02-09|1197.85
#2017-02-10|1199.63
#2017-02-13|1208.25
#2017-02-14|1208.28
#2017-02-15|1221.15
#2017-02-16|1227.67
#2017-02-17|1223.28
#2017-02-20|1226.82
#2017-02-21|1225.47
#2017-02-22|1235.31
#2017-02-23|1235.26
#2017-02-24|1229.37
#2017-02-27|1220.43
#2017-02-28|1220.48
#2017-03-01|1220.64
#2017-03-02|1217.13
#2017-03-03|1205.75
#2017-03-06|1211.31
#2017-03-07|1216.32
#2017-03-08|1221.62
#2017-03-09|1211.48
#2017-03-10|1212.25
#2017-03-13|1228.67
#2017-03-14|1241.70
#2017-03-15|1242.85
#2017-03-16|1264.39
#2017-03-17|1265.83
#2017-03-20|1267.25
#2017-03-21|1272.71
#2017-03-22|1255.69
#2017-03-23|1262.03
#2017-03-24|1262.93
#2017-03-27|1255.66
#2017-03-28|1263.72
#2017-03-29|1267.79
#2017-03-30|1263.94
#2017-03-31|1257.12
#2017-04-03|1262.50
#2017-04-04|1263.68
#2017-04-05|1268.35
#2017-04-06|1264.59
#2017-04-07|1263.55
#2017-04-10|1263.35
#2017-04-11|1261.38
#2017-04-12|1264.54
#2017-04-13|1267.90
#2017-04-14|1266.07
#2017-04-17|1264.03
#2017-04-18|1253.95
#2017-04-19|1247.64
#2017-04-20|1252.82
#2017-04-21|1255.58
#2017-04-24|1264.13
#2017-04-25|1283.77
#2017-04-26|1292.17
#2017-04-27|1285.52
#2017-04-28|1281.80
#2017-05-01|1281.76
#2017-05-02|1285.78
#2017-05-03|1285.93
#2017-05-04|1285.84
#2017-05-05|1273.90
#2017-05-08|1281.40
#2017-05-09|1283.77
#2017-05-10|1292.72
#2017-05-11|1295.81
#2017-05-12|1295.86
#2017-05-15|1310.21
#2017-05-16|1310.00
#2017-05-17|1306.52
#2017-05-18|1291.78
#2017-05-19|1297.57
#2017-05-22|1304.16
#2017-05-23|1300.27
#2017-05-24|1301.77
#2017-05-25|1323.61
#2017-05-26|1328.73
#2017-05-29|1334.68
#2017-05-30|1334.66
#2017-05-31|1334.78
#2017-06-01|1337.76
#2017-06-02|1345.88
#2017-06-05|1348.64
#2017-06-06|1347.45
#2017-06-07|1348.97
#2017-06-08|1353.01
#2017-06-09|1350.02
#2017-06-12|1338.89
#2017-06-13|1344.21
#2017-06-14|1343.41
#2017-06-15|1330.92
#2017-06-16|1333.75
#2017-06-19|1346.78
#2017-06-20|1343.40
#2017-06-21|1339.60
#2017-06-22|1343.24
#2017-06-23|1342.09
#2017-06-26|1354.17
#2017-06-27|1349.70
#2017-06-28|1343.25
#2017-06-29|1351.44
#2017-06-30|1347.82
#2017-07-03|1358.22
#2017-07-04|1351.60
#2017-07-05|1358.56
#2017-07-06|1358.44
#2017-07-07|1351.09
#2017-07-10|1354.23
#2017-07-11|1370.51
#2017-07-12|1382.52
#2017-07-13|1396.43
#2017-07-14|1400.58
#2017-07-17|1408.36
#2017-07-18|1404.09
#2017-07-19|1411.68
#2017-07-20|1412.59
#2017-07-21|1409.44
#2017-07-24|1416.44
#2017-07-25|1415.50
#2017-07-26|1424.50
#2017-07-27|1440.38
#2017-07-28|1433.23
#2017-07-31|1442.30
#2017-08-01|1451.31
#2017-08-02|1455.06
#2017-08-03|1445.23
#2017-08-04|1448.83
#2017-08-07|1451.93
#2017-08-08|1454.35
#2017-08-09|1441.86
#2017-08-10|1419.78
#2017-08-11|1400.44
#2017-08-14|1412.79
#2017-08-15|1417.12
#2017-08-16|1428.14
#2017-08-17|1427.37
#2017-08-18|1415.18
#2017-08-21|1419.12
#2017-08-22|1433.77
#2017-08-23|1440.44
#2017-08-24|1449.56
#2017-08-25|1465.41
#2017-08-28|1473.78
#2017-08-29|1466.58
#2017-08-30|1477.67
#2017-08-31|1472.23
#2017-09-01|1470.70
#2017-09-04|1461.36
#2017-09-05|1467.08
#2017-09-06|1461.39
#2017-09-07|1468.41
#2017-09-08|1474.15
#2017-09-11|1485.40
#2017-09-12|1487.10
#2017-09-13|1482.22
#2017-09-14|1480.50
#2017-09-15|1482.90
#2017-09-18|1499.90
#2017-09-19|1494.82
#2017-09-20|1495.80
#2017-09-21|1491.12
#2017-09-22|1476.15
#2017-09-25|1447.21
#2017-09-26|1445.29
#2017-09-27|1444.69
#2017-09-28|1433.89
#2017-09-29|1442.81
#2017-10-02|1444.27
#2017-10-03|1474.88
#2017-10-04|1487.06
#2017-10-05|1485.36
#2017-10-06|1488.82
#2017-10-09|1482.53
#2017-10-10|1488.96
#2017-10-11|1484.86
#2017-10-12|1498.41
#2017-10-13|1502.95
#2017-10-16|1509.66
#2017-10-17|1505.50
#2017-10-18|1503.08
#2017-10-19|1480.62
#2017-10-20|1493.84
#2017-10-23|1490.96
#2017-10-24|1488.03
#2017-10-25|1496.52
#2017-10-26|1492.70
#2017-10-27|1502.06
#2017-10-30|1501.46
#2017-10-31|1500.32
#2017-11-01|1517.58
#2017-11-02|1514.53
#2017-11-03|1517.46
#2017-11-06|1508.76
#2017-11-07|1510.09
#2017-11-08|1505.64
#2017-11-09|1515.81
#2017-11-10|1514.12
#2017-11-13|1505.22
#2017-11-14|1499.91
#2017-11-15|1487.95
#2017-11-16|1500.50
#2017-11-17|1517.36
#2017-11-20|1513.83
#2017-11-21|1541.35
#2017-11-22|1551.04
#2017-11-23|1536.63
#2017-11-24|1546.35
#2017-11-27|1537.94
#2017-11-28|1536.94
#2017-11-29|1537.26
#2017-11-30|1514.56
#2017-12-01|1512.44
#2017-12-04|1518.73
#2017-12-05|1518.30
#2017-12-06|1491.47
#2017-12-07|1492.80
#2017-12-08|1511.18
#2017-12-11|1522.66
#2017-12-12|1512.26
#2017-12-13|1523.32
#2017-12-14|1533.61
#2017-12-15|1525.69
#2017-12-18|1530.24
#2017-12-19|1539.55
#2017-12-20|1533.62
#2017-12-21|1540.33
#2017-12-22|1548.61
#2017-12-25|1548.73
#2017-12-26|1547.85
#2017-12-27|1548.46
#2017-12-28|1557.90
#2017-12-29|1563.43
#2018-01-01|1559.93
#2018-01-02|1588.07
#2018-01-03|1592.43
#2018-01-04|1603.50
#2018-01-05|1613.53
#2018-01-08|1623.50
#2018-01-09|1622.72
#2018-01-10|1625.80
#2018-01-11|1628.23
#2018-01-12|1642.22
#2018-01-15|1653.07
#2018-01-16|1668.15
#2018-01-17|1677.58
#2018-01-18|1691.52
#2018-01-19|1708.69
#2018-01-22|1713.13
#2018-01-23|1743.30
#2018-01-24|1746.37
#2018-01-25|1731.00
#2018-01-26|1758.18
#2018-01-29|1754.89
#2018-01-30|1728.93
#2018-01-31|1742.12
#2018-02-01|1733.13
#2018-02-02|1719.16
#2018-02-05|1702.93
#2018-02-06|1630.93
#2018-02-07|1617.02
#2018-02-08|1619.80
#2018-02-09|1577.12
#2018-02-12|1583.93
#2018-02-13|1595.56
#2018-02-14|1616.77
#2018-02-15|1642.31
#2018-02-16|1636.69
#2018-02-19|1637.31
#2018-02-20|1619.78
#2018-02-21|1642.92
#2018-02-22|1625.94
#2018-02-23|1647.85
#2018-02-26|1657.59
#2018-02-27|1639.89
#2018-02-28|1615.85
#2018-03-01|1618.50
#2018-03-02|1601.39
#2018-03-05|1583.00
#2018-03-06|1599.12
#2018-03-07|1586.30
#2018-03-08|1600.62
#2018-03-09|1606.63
#2018-03-12|1638.03
#2018-03-13|1644.18
#2018-03-14|1639.70
#2018-03-15|1641.22
#2018-03-16|1636.73
#2018-03-19|1629.90
#2018-03-20|1622.37
#2018-03-21|1619.87
#2018-03-22|1613.88
#2018-03-23|1581.64
#2018-03-26|1594.51
#2018-03-27|1608.16
#2018-03-28|1581.01
#2018-03-29|1579.97
#2018-03-30|1581.16
#2018-04-02|1585.52
#2018-04-03|1588.85
#2018-04-04|1556.15
#2018-04-05|1566.85
#2018-04-06|1573.79
#2018-04-09|1585.45
#2018-04-10|1612.56
#2018-04-11|1613.82
#2018-04-12|1611.27
#2018-04-13|1611.01
#2018-04-16|1594.40
#2018-04-17|1581.09
#2018-04-18|1588.39
#2018-04-19|1602.36
#2018-04-20|1584.47
#2018-04-23|1575.23
#2018-04-24|1591.03
#2018-04-25|1571.06
#2018-04-26|1562.72
#2018-04-27|1573.19
#2018-04-30|1598.02
#2018-05-01|1597.96
#2018-05-02|1591.49
#2018-05-03|1574.13
#2018-05-04|1559.75
#2018-05-07|1562.80
#2018-05-08|1578.04
#2018-05-09|1580.30
#2018-05-10|1580.59
#2018-05-11|1598.27
#2018-05-14|1611.92
#2018-05-15|1598.89
#2018-05-16|1597.15
#2018-05-17|1582.38
#2018-05-18|1579.53
#2018-05-21|1576.58
#2018-05-22|1578.73
#2018-05-23|1557.80
#2018-05-24|1566.79
#2018-05-25|1574.20
#2018-05-28|1586.72
#2018-05-29|1567.68
#2018-05-30|1547.18
#2018-05-31|1566.74
#2018-06-01|1571.84
#2018-06-04|1587.01
#2018-06-05|1595.23
#2018-06-06|1602.92
#2018-06-07|1617.16
#2018-06-08|1592.06
#2018-06-11|1592.78
#2018-06-12|1594.56
#2018-06-13|1583.71
#2018-06-14|1572.30
#2018-06-15|1564.28
#2018-06-18|1560.84
#2018-06-19|1527.25
#2018-06-20|1530.23
#2018-06-21|1515.07
#2018-06-22|1522.66
#2018-06-25|1502.13
#2018-06-26|1492.27
#2018-06-27|1467.02
#2018-06-28|1453.32
#2018-06-29|1481.48
#2018-07-02|1475.44
#2018-07-03|1459.37
#2018-07-04|1458.37
#2018-07-05|1456.99
#2018-07-06|1455.30
#2018-07-09|1477.28
#2018-07-10|1487.33
#2018-07-11|1472.07
#2018-07-12|1489.51
#2018-07-13|1490.83
#2018-07-16|1481.44
#2018-07-17|1479.88
#2018-07-18|1480.13
#2018-07-19|1470.35
#2018-07-20|1486.89
#2018-07-23|1497.84
#2018-07-24|1517.34
#2018-07-25|1528.31
#2018-07-26|1533.30
#2018-07-27|1536.39
#2018-07-30|1535.34
#2018-07-31|1531.70
#2018-08-01|1526.22
#2018-08-02|1502.22
#2018-08-03|1509.81
#2018-08-06|1514.40
#2018-08-07|1527.35
#2018-08-08|1530.76
#2018-08-09|1543.64
#2018-08-10|1538.69
#2018-08-13|1506.46
#2018-08-14|1504.27
#2018-08-15|1488.15
#2018-08-16|1478.71
#2018-08-17|1485.25
#2018-08-20|1501.18
#2018-08-21|1513.46
#2018-08-22|1520.75
#2018-08-23|1519.05
#2018-08-24|1513.95
#2018-08-27|1538.90
#2018-08-28|1542.13
#2018-08-29|1537.33
#2018-08-30|1524.47
#2018-08-31|1517.55
#2018-09-03|1507.59
#2018-09-04|1504.10
#2018-09-05|1477.77
#2018-09-06|1473.32
#2018-09-07|1472.45
#2018-09-10|1450.66
#2018-09-11|1436.05
#2018-09-12|1430.38
#2018-09-13|1454.79
#2018-09-14|1471.14
#2018-09-17|1452.01
#2018-09-18|1452.30
#2018-09-19|1464.74
#2018-09-20|1469.63
#2018-09-21|1492.25
#2018-09-24|1459.88
#2018-09-25|1463.58
#2018-09-26|1469.96
#2018-09-27|1462.81
#2018-09-28|1463.74
#2018-10-01|1466.52
#2018-10-02|1441.76
#2018-10-03|1437.22
#2018-10-04|1413.37
#2018-10-05|1396.79
#2018-10-08|1382.47
#2018-10-09|1384.66
#2018-10-10|1397.43
#2018-10-11|1351.71
#2018-10-12|1384.21
#2018-10-15|1368.79
#2018-10-16|1377.47
#2018-10-17|1371.80
#2018-10-18|1367.09
#2018-10-19|1371.94
#2018-10-22|1390.18
#2018-10-23|1370.57
#2018-10-24|1374.10
#2018-10-25|1368.18
#2018-10-26|1356.15
#2018-10-29|1355.79
#2018-10-30|1354.38
#2018-10-31|1375.77
#2018-11-01|1395.18
#2018-11-02|1441.18
#2018-11-05|1424.28
#2018-11-06|1428.09
#2018-11-07|1433.32
#2018-11-08|1438.83
#2018-11-09|1420.78
#2018-11-12|1409.82
#2018-11-13|1418.56
#2018-11-14|1422.01
#2018-11-15|1437.73
#2018-11-16|1447.00
#2018-11-19|1455.84
#2018-11-20|1440.29
#2018-11-21|1445.54
#2018-11-22|1440.74
#2018-11-23|1436.57
#2018-11-26|1453.15
#2018-11-27|1454.27
#2018-11-28|1463.12
#2018-11-29|1474.51
#2018-11-30|1478.97
#2018-12-03|1499.20
#2018-12-04|1498.81
#2018-12-05|1485.12
#2018-12-06|1456.07
#2018-12-07|1452.98
#2018-12-10|1429.49
#2018-12-11|1426.38
#2018-12-12|1446.88
#2018-12-13|1465.13
#2018-12-14|1450.49
#2018-12-17|1451.66
#2018-12-18|1445.77
#2018-12-19|1457.94
#2018-12-20|1451.51
#2018-12-21|1440.48
#2018-12-24|1432.56
#2018-12-25|1429.58
#2018-12-26|1434.16
#2018-12-27|1431.97
#2018-12-28|1443.15
#2018-12-31|1455.54
#2019-01-01|1459.37
#2019-01-02|1433.21
#2019-01-03|1428.89
#2019-01-04|1446.36
#2019-01-07|1457.78
#2019-01-08|1451.44
#2019-01-09|1471.02
#2019-01-10|1472.36
#2019-01-11|1474.57
#2019-01-14|1460.07
#2019-01-15|1477.66
#2019-01-16|1479.76
#2019-01-17|1478.90
#2019-01-18|1486.31
#2019-01-21|1491.68
#2019-01-22|1484.40
#2019-01-23|1481.52
#2019-01-24|1488.40
#2019-01-25|1501.71
#2019-01-28|1497.01
#2019-01-29|1495.07
#2019-01-30|1501.54
#2019-01-31|1522.88
#2019-02-01|1524.95
#2019-02-04|1519.87
#2019-02-05|1521.70
#2019-02-06|1526.05
#2019-02-07|1526.90
#2019-02-08|1520.74
#2019-02-11|1520.99
#2019-02-12|1516.70
#2019-02-13|1525.42
#2019-02-14|1522.18
#2019-02-15|1497.76
#2019-02-18|1510.83
#2019-02-19|1509.42
#2019-02-20|1527.33
#2019-02-21|1535.00
#2019-02-22|1542.07
#2019-02-25|1570.65
#2019-02-26|1558.40
#2019-02-27|1548.41
#2019-02-28|1541.39
#2019-03-01|1555.30
#2019-03-04|1561.48
#2019-03-05|1567.97
#2019-03-06|1573.09
#2019-03-07|1566.76
#2019-03-08|1537.71
#2019-03-11|1547.95
#2019-03-12|1569.49
#2019-03-13|1576.01
#2019-03-14|1575.27
#2019-03-15|1589.83
#2019-03-18|1613.67
#2019-03-19|1614.48
#2019-03-20|1614.12
#2019-03-21|1610.90
#2019-03-22|1606.98
#2019-03-25|1581.74
#2019-03-26|1590.82
#2019-03-27|1593.62
#2019-03-28|1596.96
#2019-03-29|1608.95
#2019-04-01|1622.60
#2019-04-02|1628.19
#2019-04-03|1637.31
#2019-04-04|1633.00
#2019-04-05|1636.15
#2019-04-08|1636.99
#2019-04-09|1646.07
#2019-04-10|1637.48
#2019-04-11|1626.53
#2019-04-12|1631.66
#2019-04-15|1632.53
#2019-04-16|1649.41
#2019-04-17|1649.91
#2019-04-18|1642.96
#2019-04-19|1643.59
#2019-04-22|1631.82
#2019-04-23|1624.24
#2019-04-24|1628.23
#2019-04-25|1610.06
#2019-04-26|1619.28
#2019-04-29|1629.04
#2019-04-30|1625.92
#2019-05-01|1625.95
#2019-05-02|1632.14
#2019-05-03|1636.79
#2019-05-06|1598.48
#2019-05-07|1594.88
#2019-05-08|1573.21
#2019-05-09|1543.29
#2019-05-10|1554.33
#2019-05-13|1543.89
#2019-05-14|1529.98
#2019-05-15|1528.99
#2019-05-16|1533.17
#2019-05-17|1530.57
#2019-05-20|1552.13
#2019-05-21|1553.09
#2019-05-22|1556.53
#2019-05-23|1544.00
#2019-05-24|1561.32
#2019-05-27|1569.49
#2019-05-28|1568.77
#2019-05-29|1564.21
#2019-05-30|1575.53
#2019-05-31|1581.68
#2019-06-03|1590.38
#2019-06-04|1585.34
#2019-06-05|1588.14
#2019-06-06|1580.79
#2019-06-07|1582.38
#2019-06-10|1599.33
#2019-06-11|1612.13
#2019-06-12|1599.15
#2019-06-13|1600.84
#2019-06-14|1590.44
#2019-06-17|1582.30
#2019-06-18|1591.64
#2019-06-19|1614.96
#2019-06-20|1641.01
#2019-06-21|1632.49
#2019-06-24|1638.22
#2019-06-25|1631.06
#2019-06-26|1637.35
#2019-06-27|1651.89
#2019-06-28|1650.87
#2019-07-01|1660.65
#2019-07-02|1671.19
#2019-07-03|1668.30
#2019-07-04|1672.14
#2019-07-05|1671.19
#2019-07-08|1642.22
#2019-07-09|1637.06
#2019-07-10|1638.22
#2019-07-11|1652.58
#2019-07-12|1650.72
#2019-07-15|1655.65
#2019-07-16|1657.80
#2019-07-17|1657.45
#2019-07-18|1652.06
#2019-07-19|1654.52
#2019-07-22|1631.66
#2019-07-23|1624.35
#2019-07-24|1622.94
#2019-07-25|1631.82
#2019-07-26|1629.00
#2019-07-29|1619.89
#2019-07-30|1615.39
#2019-07-31|1604.29
#2019-08-01|1586.81
#2019-08-02|1561.92
#2019-08-05|1521.10
#2019-08-06|1515.84
#2019-08-07|1512.51
#2019-08-08|1523.64
#2019-08-09|1525.62
#2019-08-12|1524.53
#2019-08-13|1489.37
#2019-08-14|1497.45
#2019-08-15|1498.64
#2019-08-16|1508.83
#2019-08-19|1522.61
#2019-08-20|1512.31
#2019-08-21|1512.30
#2019-08-22|1496.23
#2019-08-23|1503.18
#2019-08-26|1502.97
#2019-08-27|1507.91
#2019-08-28|1503.42
#2019-08-29|1494.32
#2019-08-30|1510.51
#2019-09-02|1508.61
#2019-09-03|1483.77
#2019-09-04|1511.80
#2019-09-05|1521.52
#2019-09-06|1531.68
#2019-09-09|1534.92
#2019-09-10|1536.42
#2019-09-11|1556.37
#2019-09-12|1566.28
#2019-09-13|1579.56
#2019-09-16|1561.24
#2019-09-17|1537.63
#2019-09-18|1543.00
#2019-09-19|1530.53
#2019-09-20|1561.86
#2019-09-23|1576.96
#2019-09-24|1566.44
#2019-09-25|1551.89
#2019-09-26|1563.44
#2019-09-27|1557.73
#2019-09-30|1547.66
#2019-10-01|1543.17
#2019-10-02|1536.47
#2019-10-03|1531.10
#2019-10-04|1522.79
#2019-10-07|1521.92
#2019-10-08|1526.84
#2019-10-09|1538.28
#2019-10-10|1531.79
#2019-10-11|1551.58
#2019-10-14|1562.91
#2019-10-15|1564.81
#2019-10-16|1574.31
#2019-10-17|1587.26
#2019-10-18|1586.36
#2019-10-21|1589.94
#2019-10-22|1595.99
#2019-10-23|1593.45
#2019-10-24|1596.56
#2019-10-25|1589.10
#2019-10-28|1594.70
#2019-10-29|1602.38
#2019-10-30|1601.08
#2019-10-31|1606.54
#2019-11-01|1618.58
#2019-11-04|1640.22
#2019-11-05|1651.46
#2019-11-06|1653.38
#2019-11-07|1662.54
#2019-11-08|1655.79
#2019-11-11|1634.38
#2019-11-12|1640.42
#2019-11-13|1613.61
#2019-11-14|1613.22
#2019-11-15|1618.51
#2019-11-18|1628.04
#2019-11-19|1641.78
#2019-11-20|1636.76
#2019-11-21|1624.05
#2019-11-22|1626.18
#2019-11-25|1640.68
#2019-11-26|1640.98
#2019-11-27|1649.35
#2019-11-28|1644.07
#2019-11-29|1622.26
#2019-12-02|1628.70
#2019-12-03|1626.63
#2019-12-04|1620.23
#2019-12-05|1625.04
#2019-12-06|1625.90
#2019-12-09|1633.15
#2019-12-10|1633.14
#2019-12-11|1647.02
#2019-12-12|1655.79
#2019-12-13|1681.36
#2019-12-16|1674.61
#2019-12-17|1693.74
#2019-12-18|1702.94
#2019-12-19|1697.01
#2019-12-20|1700.79
#2019-12-23|1704.45
#2019-12-24|1698.82
#2019-12-25|1699.39
#2019-12-26|1696.74
#2019-12-27|1714.60
#2019-12-30|1719.18
#2019-12-31|1711.39
#2020-01-01|1711.56
#2020-01-02|1729.84
#2020-01-03|1718.18
#2020-01-06|1689.92
#2020-01-07|1695.66
#2020-01-08|1680.59
#2020-01-09|1712.88
#2020-01-10|1714.61
#2020-01-13|1727.86
#2020-01-14|1726.42
#2020-01-15|1719.10
#2020-01-16|1722.94
#2020-01-17|1728.40
#2020-01-20|1706.56
#2020-01-21|1676.61
#2020-01-22|1683.34
#2020-01-23|1671.94
#2020-01-24|1676.66
#2020-01-27|1664.05
#2020-01-28|1662.82
#2020-01-29|1639.52
#2020-01-30|1606.17
#2020-01-31|1599.63
#2020-02-03|1580.56
#2020-02-04|1612.98
#2020-02-05|1628.16
#2020-02-06|1657.75
#2020-02-07|1648.34
#2020-02-10|1644.46
#2020-02-11|1661.14
#2020-02-12|1668.19
#2020-02-13|1662.50
#2020-02-14|1661.59
#2020-02-17|1663.63
#2020-02-18|1647.09
#2020-02-19|1662.28
#2020-02-20|1657.99
#2020-02-21|1645.54
#2020-02-24|1607.37
#2020-02-25|1609.24
#2020-02-26|1594.84
#2020-02-27|1602.10
#2020-02-28|1560.26
#2020-03-02|1563.83
#2020-03-03|1572.35
#2020-03-04|1575.22
#2020-03-05|1589.56
#2020-03-06|1545.35
#2020-03-09|1471.59
#2020-03-10|1488.73
#2020-03-11|1489.12
#2020-03-12|1402.34
#2020-03-13|1411.90
#2020-03-16|1328.48
#2020-03-17|1294.54
#2020-03-18|1237.08
#2020-03-19|1180.45
#2020-03-20|1236.77
#2020-03-23|1135.67
#2020-03-24|1176.34
#2020-03-25|1230.74
#2020-03-26|1257.99
#2020-03-27|1274.75
#2020-03-30|1236.59
#2020-03-31|1259.39
#2020-04-01|1231.95
#2020-04-02|1235.48
#2020-04-03|1218.55
#2020-04-06|1232.39
#2020-04-07|1274.67
#2020-04-08|1260.98
#2020-04-09|1288.57
#2020-04-10|1293.48
#2020-04-13|1284.29
#2020-04-14|1297.57
#2020-04-15|1283.09
#2020-04-16|1268.21
#2020-04-17|1306.76
#2020-04-20|1304.03
#2020-04-21|1266.19
#2020-04-22|1269.06
#2020-04-23|1279.90
#2020-04-24|1258.34
#2020-04-27|1283.43
#2020-04-28|1304.57
#2020-04-29|1329.32
#2020-04-30|1352.97
#2020-05-01|1352.96
#2020-05-04|1284.41
#2020-05-05|1284.35
#2020-05-06|1294.72
#2020-05-07|1287.17
#2020-05-08|1295.89
#2020-05-11|1301.10
#2020-05-12|1288.18
#2020-05-13|1297.77
#2020-05-14|1273.41
#2020-05-15|1266.89
#2020-05-18|1247.63
#2020-05-19|1265.74
#2020-05-20|1275.11
#2020-05-21|1273.35
#2020-05-22|1231.03
#2020-05-25|1235.53
#2020-05-26|1248.18
#2020-05-27|1264.53
#2020-05-28|1278.78
#2020-05-29|1286.06
#2020-06-01|1321.54
#2020-06-02|1347.20
#2020-06-03|1372.44
#2020-06-04|1372.24
#2020-06-05|1390.78
#2020-06-08|1395.85
#2020-06-09|1395.32
#2020-06-10|1401.43
#2020-06-11|1370.61
#2020-06-12|1362.59
#2020-06-15|1329.19
#2020-06-16|1356.83
#2020-06-17|1357.69
#2020-06-18|1367.18
#2020-06-19|1376.80
#2020-06-22|1372.46
#2020-06-23|1385.29
#2020-06-24|1372.61
#2020-06-25|1371.28
#2020-06-26|1367.73
#2020-06-29|1360.55
#2020-06-30|1360.17
#2020-07-01|1373.45
#2020-07-02|1411.44
#2020-07-03|1423.39
#2020-07-06|1476.96
#2020-07-07|1474.06
#2020-07-08|1482.42
#2020-07-09|1483.30
#2020-07-10|1455.53
#2020-07-13|1449.20
#2020-07-14|1429.33
#2020-07-15|1422.75
#2020-07-16|1415.31
#2020-07-17|1420.76
#2020-07-20|1437.12
#2020-07-21|1446.89
#2020-07-22|1434.48
#2020-07-23|1437.36
#2020-07-24|1411.06
#2020-07-27|1399.67
#2020-07-28|1406.34
#2020-07-29|1409.66
#2020-07-30|1394.70
#2020-07-31|1388.48
#2020-08-03|1368.88
#2020-08-04|1394.08
#2020-08-05|1393.47
#2020-08-06|1398.82
#2020-08-07|1391.78
#2020-08-10|1397.09
#2020-08-11|1412.68
#2020-08-12|1418.80
#2020-08-13|1421.85
#2020-08-14|1417.03
#2020-08-17|1432.29
#2020-08-18|1440.34
#2020-08-19|1436.19
#2020-08-20|1413.39
#2020-08-21|1422.39
#2020-08-24|1431.98
#2020-08-25|1435.90
#2020-08-26|1435.13
#2020-08-27|1435.15
#2020-08-28|1446.23
#2020-08-31|1415.94
#2020-09-01|1420.24
#2020-09-02|1411.88
#2020-09-03|1404.57
#2020-09-04|1396.40
#2020-09-07|1391.01
#2020-09-08|1401.61
#2020-09-09|1386.10
#2020-09-10|1380.21
#2020-09-11|1379.61
#2020-09-14|1376.65
#2020-09-15|1387.07
#2020-09-16|1390.05
#2020-09-17|1375.37
#2020-09-18|1380.73
#2020-09-21|1360.27
#2020-09-22|1344.40
#2020-09-23|1334.76
#2020-09-24|1301.40
#2020-09-25|1314.46
#2020-09-28|1334.28
#2020-09-29|1325.51
#2020-09-30|1329.39
#2020-10-01|1349.94
#2020-10-02|1347.85
#2020-10-05|1351.45
#2020-10-06|1370.91
#2020-10-07|1372.24
#2020-10-08|1381.77
#2020-10-09|1391.09
#2020-10-12|1409.90
#2020-10-13|1404.08
#2020-10-14|1411.70
#2020-10-15|1392.02
#2020-10-16|1417.49
#2020-10-19|1438.07
#2020-10-20|1435.14
#2020-10-21|1446.40
#2020-10-22|1453.42
#2020-10-23|1462.72
#2020-10-26|1458.81
#2020-10-27|1450.51
#2020-10-28|1428.48
#2020-10-29|1414.46
#2020-10-30|1397.27
#2020-11-02|1430.84
#2020-11-03|1457.28
#2020-11-04|1453.39
#2020-11-05|1485.61
#2020-11-06|1506.99
#2020-11-09|1533.11
#2020-11-10|1580.90
#2020-11-11|1608.29
#2020-11-12|1587.38
#2020-11-13|1576.66
#2020-11-16|1583.58
#2020-11-17|1607.55
#2020-11-18|1625.90
#2020-11-19|1602.43
#2020-11-20|1606.56
#2020-11-23|1611.62
#2020-11-24|1610.91
#2020-11-25|1611.96
#2020-11-26|1632.04
#2020-11-27|1645.04
#2020-11-30|1625.44
#2020-12-01|1655.93
#2020-12-02|1650.41
#2020-12-03|1644.82
#2020-12-04|1658.34
#2020-12-07|1651.13
#2020-12-08|1640.61
#2020-12-09|1653.83
#2020-12-10|1644.86
#2020-12-11|1652.57
#2020-12-14|1652.69
#2020-12-15|1651.53
#2020-12-16|1665.91
#2020-12-17|1673.93
#2020-12-18|1658.69
#2020-12-21|1628.84
#2020-12-22|1618.38
#2020-12-23|1615.51
#2020-12-24|1638.32
#2020-12-25|1640.02
#2020-12-28|1658.83
#2020-12-29|1672.78
#2020-12-30|1684.92
#2020-12-31|1691.37
#2021-01-01|1690.22
#2021-01-04|1685.18
#2021-01-05|1693.77
#2021-01-06|1694.83
#2021-01-07|1711.14
#2021-01-08|1724.88
#2021-01-11|1735.26
#2021-01-12|1756.40
#2021-01-13|1760.43
#2021-01-14|1755.36
#2021-01-15|1758.81
#2021-01-18|1744.54
#2021-01-19|1770.53
#2021-01-20|1769.02
#2021-01-21|1769.66
#2021-01-22|1727.92
#2021-01-25|1736.60
#2021-01-26|1721.02
#2021-01-27|1704.92
#2021-01-28|1680.50
#2021-01-29|1663.87
#2021-02-01|1717.03
#2021-02-02|1740.12
#2021-02-03|1750.71
#2021-02-04|1760.34
#2021-02-05|1769.84
#2021-02-08|1777.03
#2021-02-09|1781.78
#2021-02-10|1789.92
#2021-02-11|1794.18
#2021-02-12|1801.60
#2021-02-15|1821.40
#2021-02-16|1830.79
#2021-02-17|1839.96
#2021-02-18|1817.28
#2021-02-19|1809.77
#2021-02-22|1795.64
#2021-02-23|1813.48
#2021-02-24|1820.91
#2021-02-25|1838.96
#2021-02-26|1765.55
#2021-03-01|1779.95
#2021-03-02|1775.21
#2021-03-03|1835.25
#2021-03-04|1811.02
#2021-03-05|1806.42
#2021-03-08|1801.60
#2021-03-09|1814.85
#2021-03-10|1823.25
#2021-03-11|1835.50
#2021-03-12|1820.82
#2021-03-15|1827.66
#2021-03-16|1822.62
#2021-03-17|1809.82
#2021-03-18|1808.16
#2021-03-19|1794.01
#2021-03-22|1793.99
#2021-03-23|1796.16
#2021-03-24|1769.33
#2021-03-25|1764.02
#2021-03-26|1784.30
#2021-03-29|1797.51
#2021-03-30|1800.91
#2021-03-31|1778.73
#2021-04-01|1790.03
#2021-04-02|1789.82
#2021-04-05|1765.42
#2021-04-06|1765.02
#2021-04-07|1757.71
#2021-04-08|1756.03
#2021-04-09|1745.62
#2021-04-12|1713.49
#2021-04-13|1735.45
#2021-04-14|1743.37
#2021-04-15|1749.33
#2021-04-16|1757.17
#2021-04-19|1752.27
#2021-04-20|1754.50
#2021-04-21|1742.74
#2021-04-22|1751.08
#2021-04-23|1755.82
#2021-04-26|1760.96
#2021-04-27|1767.56
#2021-04-28|1790.17
#2021-04-29|1798.04
#2021-04-30|1762.48
#2021-05-03|1752.58
#2021-05-04|1742.99
#2021-05-05|1755.82
#2021-05-06|1766.44
#2021-05-07|1781.95
#2021-05-10|1800.91
#2021-05-11|1778.12
#2021-05-12|1752.08
#2021-05-13|1738.98
#2021-05-14|1752.12
#2021-05-17|1763.93
#2021-05-18|1794.38
#2021-05-19|1783.39
#2021-05-20|1768.19
#2021-05-21|1795.87
#2021-05-24|1800.41
#2021-05-25|1817.68
#2021-05-26|1828.39
#2021-05-27|1828.26
#2021-05-28|1842.56
#2021-05-31|1850.69
#2021-06-01|1846.07
#2021-06-02|1842.57
#2021-06-03|1843.22
#2021-06-04|1839.73
#2021-06-07|1834.68
#2021-06-08|1831.87
#2021-06-09|1825.12
#2021-06-10|1832.42
#2021-06-11|1831.55
#2021-06-14|1827.75
#2021-06-15|1818.49
#2021-06-16|1812.36
#2021-06-17|1792.77
#2021-06-18|1786.03
#2021-06-21|1774.55
#2021-06-22|1775.46
#2021-06-23|1778.67
#2021-06-24|1783.44
#2021-06-25|1802.40
#2021-06-28|1792.30
#2021-06-29|1778.89
#2021-06-30|1774.40
#2021-07-01|1769.02
#2021-07-02|1761.38
#2021-07-05|1774.38
#2021-07-06|1783.48
#2021-07-07|1782.54
#2021-07-08|1756.28
#2021-07-09|1749.81
#2021-07-12|1756.02
#2021-07-13|1771.32
#2021-07-14|1760.16
#2021-07-15|1784.54
#2021-07-16|1786.98
#2021-07-19|1759.14
#2021-07-20|1738.50
#2021-07-21|1734.66
#2021-07-22|1763.21
#2021-07-23|1763.02
#2021-07-26|1741.50
#2021-07-27|1728.80
#2021-07-28|1730.50
#2021-07-29|1738.47
#2021-07-30|1729.15
#2021-08-02|1742.48
#2021-08-03|1763.06
#2021-08-04|1779.93
#2021-08-05|1777.34
#2021-08-06|1768.15
#2021-08-09|1778.09
#2021-08-10|1778.95
#2021-08-11|1786.13
#2021-08-12|1784.10
#2021-08-13|1786.33
#2021-08-16|1792.30
#2021-08-17|1786.52
#2021-08-18|1800.74
#2021-08-19|1779.71
#2021-08-20|1769.56
#2021-08-23|1785.23
#2021-08-24|1805.68
#2021-08-25|1804.26
#2021-08-26|1799.11
#2021-08-27|1821.09
#2021-08-30|1841.37
#2021-08-31|1856.74
#2021-09-01|1857.04
#2021-09-02|1858.49
#2021-09-03|1864.35
#2021-09-06|1865.35
#2021-09-07|1867.62
#2021-09-08|1863.13
#2021-09-09|1860.47
#2021-09-10|1872.86
#2021-09-13|1871.83
#2021-09-14|1859.11
#2021-09-15|1859.28
#2021-09-16|1863.38
#2021-09-17|1854.15
#2021-09-20|1812.14
#2021-09-21|1822.38
#2021-09-22|1808.64
#2021-09-23|1844.92
#2021-09-24|1844.42
#2021-09-27|1846.74
#2021-09-28|1839.25
#2021-09-29|1838.28
#2021-09-30|1838.20
#2021-10-01|1826.61
#2021-10-04|1824.40
#2021-10-05|1824.58
#2021-10-06|1821.81
#2021-10-07|1842.84
#2021-10-08|1845.11
#2021-10-11|1858.58
#2021-10-12|1854.60
#2021-10-13|1862.05
#2021-10-14|1878.08
#2021-10-15|1884.99
#2021-10-18|1886.16
#2021-10-19|1895.77
#2021-10-20|1899.72
#2021-10-21|1916.54
#2021-10-22|1922.37
#2021-10-25|1928.55
#2021-10-26|1934.22
#2021-10-27|1920.19
#2021-10-28|1893.94
#2021-10-29|1879.56
#2021-11-01|1891.60
#2021-11-02|1887.77
#2021-11-03|1883.54
#2021-11-04|1883.53
#2021-11-05|1878.06
#2021-11-08|1901.69
#2021-11-09|1895.77
#2021-11-10|1886.70
#2021-11-11|1888.18
#2021-11-12|1896.93
#2021-11-15|1896.74
#2021-11-16|1896.08
#2021-11-17|1899.11
#2021-11-18|1893.68
#2021-11-19|1889.49
#2021-11-22|1869.59
#2021-11-23|1867.73
#2021-11-24|1870.28
#2021-11-25|1867.23
#2021-11-26|1815.76
#2021-11-29|1806.21
#2021-11-30|1793.60
#2021-12-01|1815.76
#2021-12-02|1837.75
#2021-12-03|1833.66
#2021-12-06|1826.57
#2021-12-07|1855.52
#2021-12-08|1868.27
#2021-12-09|1872.67
#2021-12-10|1862.94
#2021-12-13|1854.33
#2021-12-14|1840.54
#2021-12-15|1829.70
#2021-12-16|1829.50
#2021-12-17|1817.34
#2021-12-20|1787.24
#2021-12-21|1794.91
#2021-12-22|1801.45
#2021-12-23|1816.12
#2021-12-24|1813.82
#2021-12-27|1820.88
#2021-12-28|1837.24
#2021-12-29|1836.56
#2021-12-30|1835.89
#2021-12-31|1845.40
#2022-01-03|1865.87
#2022-01-04|1879.80
#2022-01-05|1905.46
#2022-01-06|1894.06
#2022-01-07|1914.24
#2022-01-10|1938.29
#2022-01-11|1954.88
#2022-01-12|1963.14
#2022-01-13|1979.39
#2022-01-14|1966.63
#2022-01-17|1956.52
#2022-01-18|1952.69
#2022-01-19|1945.86
#2022-01-20|1954.10
#2022-01-21|1946.90
#2022-01-24|1925.83
#2022-01-25|1918.81
#2022-01-26|1924.76
#2022-01-27|1917.15
#2022-01-28|1910.21
#2022-01-31|1920.53
#2022-02-01|1929.14
#2022-02-02|1946.62
#2022-02-03|1936.18
#2022-02-04|1949.27
#2022-02-07|1950.04
#2022-02-08|1959.29
#2022-02-09|1982.04
#2022-02-10|1993.22
#2022-02-11|1988.32
#2022-02-14|1940.78
#2022-02-15|1947.12
#2022-02-16|1962.34
#2022-02-17|1959.07
#2022-02-18|1963.85
#2022-02-21|1968.68
#2022-02-22|1941.49
#2022-02-23|1945.50
#2022-02-24|1868.87
#2022-02-25|1887.27
#2022-02-28|1888.11
#2022-03-01|1893.44
#2022-03-02|1858.70
#2022-03-03|1858.19
#2022-03-04|1832.91
#2022-03-07|1760.72
#2022-03-08|1748.67
#2022-03-09|1765.57
#2022-03-10|1805.00
#2022-03-11|1797.56
#2022-03-14|1805.81
#2022-03-15|1769.16
#2022-03-16|1806.15
#2022-03-17|1868.96
#2022-03-18|1879.18
#2022-03-21|1853.75
#2022-03-22|1868.34
#2022-03-23|1870.12
#2022-03-24|1860.00
#2022-03-25|1853.06
#2022-03-28|1855.68
#2022-03-29|1863.82
#2022-03-30|1893.93
#2022-03-31|1900.64
#2022-04-01|1922.44
#2022-04-04|1964.36
#2022-04-05|1955.96
#2022-04-06|1941.46
#2022-04-07|1921.59
#2022-04-08|1933.42
#2022-04-11|1912.80
#2022-04-12|1903.92
#2022-04-13|1901.13
#2022-04-14|1896.35
#2022-04-15|1893.63
#2022-04-18|1863.09
#2022-04-19|1831.35
#2022-04-20|1836.15
#2022-04-21|1848.91
#2022-04-22|1835.36
#2022-04-25|1805.73
#2022-04-26|1811.76
#2022-04-27|1790.62
#2022-04-28|1809.81
#2022-04-29|1813.96
#2022-05-02|1816.22
#2022-05-03|1812.15
#2022-05-04|1797.17
#2022-05-05|1788.27
#2022-05-06|1744.86
#2022-05-09|1715.71
#2022-05-10|1715.49
#2022-05-11|1713.63
#2022-05-12|1665.38
#2022-05-13|1662.79
#2022-05-16|1668.70
#2022-05-17|1693.03
#2022-05-18|1703.53
#2022-05-19|1673.87
#2022-05-20|1709.44
#2022-05-23|1705.85
#2022-05-24|1703.59
#2022-05-25|1707.55
#2022-05-26|1720.99
#2022-05-27|1755.22
#2022-05-30|1771.99
#2022-05-31|1781.17
#2022-06-01|1771.00
#2022-06-02|1757.93
#2022-06-03|1753.55
#2022-06-06|1759.67
#2022-06-07|1743.73
#2022-06-08|1748.82
#2022-06-09|1746.09
#2022-06-10|1721.95
#2022-06-13|1681.27
#2022-06-14|1684.41
#2022-06-15|1696.45
#2022-06-16|1678.08
#2022-06-17|1676.74
#2022-06-20|1678.90
#2022-06-21|1711.10
#2022-06-22|1684.40
#2022-06-23|1694.55
#2022-06-24|1708.79
#2022-06-27|1719.56
#2022-06-28|1716.95
#2022-06-29|1701.71
#2022-06-30|1695.49
#2022-07-01|1693.27
#2022-07-04|1692.87
#2022-07-05|1693.94
#2022-07-06|1685.73
#2022-07-07|1695.66
#2022-07-08|1700.86
#2022-07-11|1693.12
#2022-07-12|1673.26
#2022-07-13|1662.69
#2022-07-14|1644.90
#2022-07-15|1631.17
#2022-07-18|1661.88
#2022-07-19|1663.15
#2022-07-20|1674.27
#2022-07-21|1674.80
#2022-07-22|1692.07
#2022-07-25|1697.67
#2022-07-26|1701.47
#2022-07-27|1706.09
#2022-07-28|1727.31
#2022-07-29|1733.14
#2022-08-01|1740.07
#2022-08-02|1731.39
#2022-08-03|1722.25
#2022-08-04|1723.15
#2022-08-05|1739.47
#2022-08-08|1746.60
#2022-08-09|1751.15
#2022-08-10|1746.29
#2022-08-11|1776.20
#2022-08-12|1780.77
#2022-08-15|1774.49
#2022-08-16|1776.40
#2022-08-17|1788.45
#2022-08-18|1780.71
#2022-08-19|1768.10
#2022-08-22|1747.02
#2022-08-23|1742.03
#2022-08-24|1745.82
#2022-08-25|1758.76
#2022-08-26|1762.25
#2022-08-29|1737.99
#2022-08-30|1765.75
#2022-08-31|1771.02
#2022-09-01|1755.32
#2022-09-02|1751.33
#2022-09-05|1757.13
#2022-09-06|1754.25
#2022-09-07|1740.11
#2022-09-08|1755.36
#2022-09-09|1772.42
#2022-09-12|1779.47
#2022-09-13|1790.44
#2022-09-14|1775.24
#2022-09-15|1775.33
#2022-09-16|1752.39
#2022-09-19|1756.01
#2022-09-20|1766.79
#2022-09-21|1753.57
#2022-09-22|1726.33
#2022-09-23|1705.55
#2022-09-26|1670.24
#2022-09-27|1655.40
#2022-09-28|1623.18
#2022-09-29|1616.41
#2022-09-30|1646.59
#2022-10-03|1614.96
#2022-10-04|1644.52
#2022-10-05|1672.08
#2022-10-06|1669.39
#2022-10-07|1653.34
#2022-10-10|1639.87
#2022-10-11|1616.53
#2022-10-12|1623.92
#2022-10-13|1600.90
#2022-10-14|1614.17
#2022-10-17|1622.77
#2022-10-18|1634.28
#2022-10-19|1626.56
#2022-10-20|1629.56
#2022-10-21|1637.37
#2022-10-24|1618.27
#2022-10-25|1621.30
#2022-10-26|1623.30
#2022-10-27|1632.79
#2022-10-28|1623.44
#2022-10-31|1617.63
#2022-11-01|1631.92
#2022-11-02|1631.60
#2022-11-03|1619.87
#2022-11-04|1644.15
#2022-11-07|1672.34
#2022-11-08|1673.62
#2022-11-09|1684.00
#2022-11-10|1667.30
#2022-11-11|1738.06
#2022-11-14|1741.60
#2022-11-15|1763.03
#2022-11-16|1751.61
#2022-11-17|1740.26
#2022-11-18|1730.97
#2022-11-21|1722.53
#2022-11-22|1735.08
#2022-11-23|1743.34
#2022-11-24|1767.19
#2022-11-25|1774.43
#2022-11-28|1759.46
#2022-11-29|1789.78
#2022-11-30|1811.13
#2022-12-01|1814.33
#2022-12-02|1800.61
#2022-12-05|1820.15
#2022-12-06|1801.34
#2022-12-07|1783.53
#2022-12-08|1798.88
#2022-12-09|1810.67
#2022-12-12|1803.31
#2022-12-13|1805.75
#2022-12-14|1818.12
#2022-12-15|1797.80
#2022-12-16|1794.00
#2022-12-19|1795.66
#2022-12-20|1785.05
#2022-12-21|1777.33
#2022-12-22|1783.32
#2022-12-23|1764.97
#2022-12-26|1780.95
#2022-12-27|1784.00
#2022-12-28|1795.39
#2022-12-29|1797.61
#2022-12-30|1800.22
#2023-01-02|1803.22
#2023-01-03|1812.11
#2023-01-04|1819.95
#2023-01-05|1814.45
#2023-01-06|1808.92
#2023-01-09|1837.31
#2023-01-10|1825.51
#2023-01-11|1832.89
#2023-01-12|1839.01
#2023-01-13|1856.56
#2023-01-16|1858.69
#2023-01-17|1854.27
#2023-01-18|1868.56
#2023-01-19|1865.98
#2023-01-20|1878.59
#2023-01-23|1880.19
#2023-01-24|1878.73
#2023-01-25|1862.21
#2023-01-26|1879.19
#2023-01-27|1866.47
#2023-01-30|1860.25
#2023-01-31|1840.62
#2023-02-01|1848.73
#2023-02-02|1842.14
#2023-02-03|1853.30
#2023-02-06|1824.10
#2023-02-07|1826.98
#2023-02-08|1835.05
#2023-02-09|1839.18
#2023-02-10|1834.76
#2023-02-13|1828.19
#2023-02-14|1840.10
#2023-02-15|1826.11
#2023-02-16|1825.82
#2023-02-17|1815.99
#2023-02-20|1825.96
#2023-02-21|1818.55
#2023-02-22|1794.44
#2023-02-23|1797.26
#2023-02-24|1784.98
#2023-02-27|1784.43
#2023-02-28|1779.95
#2023-03-01|1805.32
#2023-03-02|1798.24
#2023-03-03|1816.30
#2023-03-06|1821.09
#2023-03-07|1826.10
#2023-03-08|1813.13
#2023-03-09|1800.03
#2023-03-10|1770.75
#2023-03-13|1768.86
#2023-03-14|1740.02
#2023-03-15|1748.59
#2023-03-16|1736.64
#2023-03-17|1761.05
#2023-03-20|1744.98
#2023-03-21|1758.62
#2023-03-22|1773.56
#2023-03-23|1783.54
#2023-03-24|1774.31
#2023-03-27|1764.86
#2023-03-28|1778.69
#2023-03-29|1792.07
#2023-03-30|1785.91
#2023-03-31|1797.43
#2023-04-03|1802.17
#2023-04-04|1791.01
#2023-04-05|1800.52
#2023-04-06|1804.83
#2023-04-07|1805.49
#2023-04-10|1804.03
#2023-04-11|1821.30
#2023-04-12|1830.98
#2023-04-13|1842.18
#2023-04-14|1850.14
#2023-04-17|1857.54
#2023-04-18|1858.13
#2023-04-19|1850.03
#2023-04-20|1853.19
#2023-04-21|1846.25
#2023-04-24|1853.24
#2023-04-25|1848.14
#2023-04-26|1851.86
#2023-04-27|1865.84
#2023-04-28|1870.61
#2023-05-01|1870.61
#2023-05-02|1871.40
#2023-05-03|1864.40
#2023-05-04|1905.02
#2023-05-05|1894.81
#2023-05-08|1925.46
#2023-05-09|1913.02
#2023-05-10|1904.26
#2023-05-11|1902.88
#2023-05-12|1886.79
#2023-05-15|1900.15
#2023-05-16|1898.24
#2023-05-17|1881.75
#2023-05-18|1896.43
#2023-05-19|1897.02
#2023-05-22|1896.18
#2023-05-23|1886.96
#2023-05-24|1870.12
#2023-05-25|1853.92
#2023-05-26|1861.72
#2023-05-29|1871.16
#2023-05-30|1869.45
#2023-05-31|1852.47
#2023-06-01|1845.42
#2023-06-02|1863.11
#2023-06-05|1870.47
#2023-06-06|1872.65
#2023-06-07|1880.62
#2023-06-08|1881.84
#2023-06-09|1886.36
#2023-06-12|1883.35
#2023-06-13|1884.17
#2023-06-14|1877.15
#2023-06-15|1871.37
#2023-06-16|1884.04
#2023-06-19|1879.47
#2023-06-20|1873.92
#2023-06-21|1877.61
#2023-06-22|1873.94
#2023-06-23|1862.83
#2023-06-26|1860.05
#2023-06-27|1876.35
#2023-06-28|1881.52
#2023-06-29|1878.53
#2023-06-30|1886.42
#2023-07-03|1909.24
#2023-07-04|1913.73
#2023-07-05|1896.30
#2023-07-06|1873.59
#2023-07-07|1851.32
#2023-07-10|1851.58
#2023-07-11|1859.77
#2023-07-12|1868.22
#2023-07-13|1883.56
#2023-07-14|1899.32
#2023-07-17|1911.78
#2023-07-18|1901.31
#2023-07-19|1900.39
#2023-07-20|1911.91
#2023-07-21|1909.73
#2023-07-24|1894.30
#2023-07-25|1925.99
#2023-07-26|1930.42
#2023-07-27|1936.53
#2023-07-28|1939.89
#2023-07-31|1948.95
#2023-08-01|1943.10
#2023-08-02|1908.52
#2023-08-03|1897.89
#2023-08-04|1902.35
#2023-08-07|1905.03
#2023-08-08|1894.27
#2023-08-09|1901.95
#2023-08-10|1897.44
#2023-08-11|1877.39
#2023-08-14|1854.43
#2023-08-15|1844.80
#2023-08-16|1829.61
#2023-08-17|1821.08
#2023-08-18|1815.61
#2023-08-21|1809.23
#2023-08-22|1816.19
#2023-08-23|1824.76
#2023-08-24|1830.86
#2023-08-25|1826.97
#2023-08-28|1840.20
#2023-08-29|1853.70
#2023-08-30|1849.12
#2023-08-31|1839.15
#2023-09-01|1848.81
#2023-09-04|1873.94
#2023-09-05|1857.20
#2023-09-06|1856.55
#2023-09-07|1855.78
#2023-09-08|1864.78
#2023-09-11|1873.83
#2023-09-12|1871.25
#2023-09-13|1875.51
#2023-09-14|1885.02
#2023-09-15|1889.23
#2023-09-18|1877.24
#2023-09-19|1883.34
#2023-09-20|1868.86
#2023-09-21|1847.87
#2023-09-22|1856.86
#2023-09-25|1854.17
#2023-09-26|1838.54
#2023-09-27|1841.98
#2023-09-28|1831.57
#2023-09-29|1846.64
#2023-10-02|1846.11
#2023-10-03|1820.45
#2023-10-04|1809.10
#2023-10-05|1814.77
#2023-10-06|1831.60
#2023-10-09|1822.38
#2023-10-10|1836.03
#2023-10-11|1853.06
#2023-10-12|1875.88
#2023-10-13|1860.40
#2023-10-16|1853.40
#2023-10-17|1859.03
#2023-10-18|1844.50
#2023-10-19|1819.89
#2023-10-20|1815.90
#2023-10-23|1801.34
#2023-10-24|1798.05
#2023-10-25|1794.91
#2023-10-26|1775.32
#2023-10-27|1791.92
#2023-10-30|1786.81
#2023-10-31|1781.65
#2023-11-01|1777.75
#2023-11-02|1796.83
#2023-11-03|1815.98
#2023-11-06|1837.68
#2023-11-07|1824.73
#2023-11-08|1815.64
#2023-11-09|1814.16
#2023-11-10|1804.65
#2023-11-13|1809.97
#2023-11-14|1814.80
#2023-11-15|1851.40
#2023-11-16|1849.26
#2023-11-17|1836.49
#2023-11-20|1844.53
#2023-11-21|1851.53
#2023-11-22|1846.65
#2023-11-23|1854.88
#2023-11-24|1849.58
#2023-11-27|1846.29
#2023-11-28|1848.88
#2023-11-29|1852.50
#2023-11-30|1855.91
#2023-12-01|1855.17
#2023-12-04|1882.46
#2023-12-05|1879.08
#2023-12-06|1880.55
#2023-12-07|1874.63
#2023-12-08|1882.04
#2023-12-11|1875.14
#2023-12-12|1880.13
#2023-12-13|1872.81
#2023-12-14|1905.53
#2023-12-15|1922.65
#2023-12-18|1912.18
#2023-12-19|1905.67
#2023-12-20|1893.35
#2023-12-21|1901.59
#2023-12-22|1899.20
#2023-12-25|1899.84
#2023-12-26|1906.24
#2023-12-27|1922.89
#2023-12-28|1946.48
#2023-12-29|1947.14
#2024-01-01|1946.36
#2024-01-02|1928.94
#2024-01-03|1921.01
#2024-01-04|1938.38
#2024-01-05|1938.96
#2024-01-08|1920.49
#2024-01-09|1914.29
#2024-01-10|1908.46
#2024-01-11|1916.63
#2024-01-12|1920.81
#2024-01-15|1925.90
#2024-01-16|1908.99
#2024-01-17|1846.99
#2024-01-18|1841.45
#2024-01-19|1849.16
#2024-01-22|1840.75
#2024-01-23|1838.04
#2024-01-24|1858.67
#2024-01-25|1864.40
#2024-01-26|1862.18
#2024-01-29|1884.19
#2024-01-30|1869.12
#2024-01-31|1877.51
#2024-02-01|1879.45
#2024-02-02|1879.05
#2024-02-05|1866.71
#2024-02-06|1886.28
#2024-02-07|1891.24
#2024-02-08|1871.16
#2024-02-09|1870.37
#2024-02-12|1862.06
#2024-02-13|1871.22
#2024-02-14|1881.91
#2024-02-15|1890.96
#2024-02-16|1904.75
#2024-02-19|1906.85
#2024-02-20|1926.22
#2024-02-21|1934.88
#2024-02-22|1942.90
#2024-02-23|1939.60
#2024-02-26|1928.66
#2024-02-27|1929.34
#2024-02-28|1912.41
#2024-02-29|1916.86
#2024-03-01|1932.53
#2024-03-04|1932.75
#2024-03-05|1924.17
#2024-03-06|1939.53
#2024-03-07|1945.27
#2024-03-08|1956.84
#2024-03-11|1954.80
#2024-03-12|1968.59
#2024-03-13|1957.90
#2024-03-14|1962.91
#2024-03-15|1944.77
#2024-03-18|1941.05
#2024-03-19|1929.99
#2024-03-20|1923.71
#2024-03-21|1950.52
#2024-03-22|1938.14
#2024-03-25|1936.66
#2024-03-26|1944.07
#2024-03-27|1941.37
#2024-03-28|1942.54
#2024-03-29|1945.71
#2024-04-01|1949.62
#2024-04-02|1955.83
#2024-04-03|1944.40
#2024-04-04|1955.94
#2024-04-05|1958.87
#2024-04-08|1967.55
#2024-04-09|1975.31
#2024-04-10|1983.12
#2024-04-11|1978.59
#2024-04-12|1955.42
#2024-04-15|1939.65
#2024-04-16|1911.57
#2024-04-17|1917.18
#2024-04-18|1927.02
#2024-04-19|1925.50
#2024-04-22|1942.29
#2024-04-23|1952.85
#2024-04-24|1968.36
#2024-04-25|1973.00
#2024-04-26|1962.58
#2024-04-29|2003.70
#2024-04-30|2001.11
#2024-05-01|2000.96
#2024-05-02|2000.72
#2024-05-03|2011.30
#2024-05-06|2019.67
#2024-05-07|2008.97
#2024-05-08|1995.58
#2024-05-09|1986.49
#2024-05-10|2026.57
#2024-05-13|2033.33
#2024-05-14|2022.88
#2024-05-15|2030.12
#2024-05-16|2073.52
#2024-05-17|2086.87
#2024-05-20|2086.65
#2024-05-21|2070.83
#2024-05-22|2070.84
#2024-05-23|2074.91
#2024-05-24|2072.15
#2024-05-27|2078.61
#2024-05-28|2077.01
#2024-05-29|2036.27
#2024-05-30|2018.63
#2024-05-31|2022.02
#2024-06-03|2074.47
#2024-06-04|2001.25
#2024-06-05|2035.67
#2024-06-06|2047.97
#2024-06-07|2065.16
#2024-06-10|2062.39
#2024-06-11|2045.45
#2024-06-12|2041.39
#2024-06-13|2045.32
#2024-06-14|2048.77
#2024-06-17|2048.52
#2024-06-18|2065.65
#2024-06-19|2097.23
#2024-06-20|2105.90
#2024-06-21|2098.77
#2024-06-24|2106.34
#2024-06-25|2124.11
#2024-06-26|2117.44
#2024-06-27|2114.34
#2024-06-28|2117.91
#2024-07-01|2127.67
#2024-07-02|2128.88
#2024-07-03|2156.47
#2024-07-04|2168.99
#2024-07-05|2148.80
#2024-07-08|2145.97
#2024-07-09|2148.19
#2024-07-10|2151.24
#2024-07-11|2165.38
#2024-07-12|2182.82
#2024-07-15|2173.71
#2024-07-16|2157.34
#2024-07-17|2156.48
#2024-07-18|2167.14
#2024-07-19|2140.23
#2024-07-22|2139.47
#2024-07-23|2138.08
#2024-07-24|2129.00
#2024-07-25|2116.29
#2024-07-26|2119.54
#2024-07-29|2129.93
#2024-07-30|2123.13
#2024-07-31|2139.01
#2024-08-01|2145.42
#2024-08-02|2131.15
#2024-08-05|2063.98
#2024-08-06|2056.74
#2024-08-07|2084.08
#2024-08-08|2088.59
#2024-08-09|2112.85
#2024-08-12|2126.09
#2024-08-13|2113.58
#2024-08-14|2121.50
#2024-08-15|2122.99
#2024-08-16|2156.75
#2024-08-19|2172.49
#2024-08-20|2190.56
#2024-08-21|2180.46
#2024-08-22|2184.35
#2024-08-23|2192.90
#2024-08-26|2214.74
#2024-08-27|2221.29
#2024-08-28|2219.51
#2024-08-29|2206.29
#2024-08-30|2209.97
#2024-09-02|2207.74
#2024-09-03|2200.10
#2024-09-04|2186.59
#2024-09-05|2194.93
#2024-09-06|2192.91
#2024-09-09|2184.96
#2024-09-10|2188.50
#2024-09-11|2175.93
#2024-09-12|2195.85
#2024-09-13|2213.63
#2024-09-16|2221.03
#2024-09-17|2235.83
#2024-09-18|2249.79
#2024-09-19|2267.71
#2024-09-20|2290.85
#2024-09-23|2309.06
#2024-09-24|2338.12
#2024-09-25|2356.82
#2024-09-26|2379.13
#2024-09-27|2366.60
#2024-09-30|2345.26
#2024-10-01|2344.18
#2024-10-02|2386.02
#2024-10-03|2350.25
#2024-10-04|2351.51
#2024-10-07|2348.98
#2024-10-08|2293.15
#2024-10-09|2277.55
#2024-10-10|2309.28
#2024-10-11|2302.24
#2024-10-14|2326.35
#2024-10-15|2316.72
#2024-10-16|2317.26
#2024-10-17|2302.84
#2024-10-18|2344.76
#2024-10-21|2327.99
#2024-10-22|2312.08
#2024-10-23|2318.09
#2024-10-24|2318.60
#2024-10-25|2308.46
#2024-10-28|2307.96
#2024-10-29|2321.04
#2024-10-30|2298.37
#2024-10-31|2293.14
#2024-11-01|2301.06
#2024-11-04|2296.43
#2024-11-05|2333.90
#2024-11-06|2308.01
#2024-11-07|2319.44
#2024-11-08|2308.08
#2024-11-11|2290.61
#2024-11-12|2251.77
#2024-11-13|2232.00
#2024-11-14|2218.48
#2024-11-15|2223.86
#2024-11-18|2238.07
#2024-11-19|2248.67
#2024-11-20|2247.35
#2024-11-21|2231.80
#2024-11-22|2234.29
#2024-11-25|2261.29
#2024-11-26|2253.52
#2024-11-27|2264.28
#2024-11-28|2247.24
#2024-11-29|2248.71
#2024-12-02|2255.41
#2024-12-03|2289.94
#2024-12-04|2305.20
#2024-12-05|2311.38
#2024-12-06|2322.75
#2024-12-09|2342.88
#2024-12-10|2339.74
#2024-12-11|2330.87
#2024-12-12|2335.80
#2024-12-13|2323.70
#2024-12-16|2325.76
#2024-12-17|2300.29
#2024-12-18|2289.24
#2024-12-19|2261.64
#2024-12-20|2239.11
#2024-12-23|2275.75
#2024-12-24|2283.47
#2024-12-25|2282.14
#2024-12-26|2282.27
#2024-12-27|2281.51
#2024-12-30|2274.68
#2024-12-31|2268.20
#2025-01-01|2272.73
#2025-01-02|2265.49
#2025-01-03|2253.33
#2025-01-06|2236.35
#2025-01-07|2241.37
#2025-01-08|2230.42
#2025-01-09|2213.82
#2025-01-10|2185.37
#2025-01-13|2155.38
#2025-01-14|2180.23
#2025-01-15|2192.27
#2025-01-16|2211.45
#2025-01-17|2192.80
#2025-01-20|2214.31
#2025-01-21|2211.58
#2025-01-22|2214.77
#2025-01-23|2225.33
#2025-01-24|2234.18
#2025-01-27|2234.74
#2025-01-28|2240.42
#2025-01-29|2249.17
#2025-01-30|2248.66
#2025-01-31|2253.74
#2025-02-03|2232.23
#2025-02-04|2265.98
#2025-02-05|2263.29
#2025-02-06|2264.26
#2025-02-07|2264.28
#2025-02-10|2259.91
#2025-02-11|2252.85
#2025-02-12|2276.83
#2025-02-13|2273.58
#2025-02-14|2283.32
#2025-02-17|2303.58
#2025-02-18|2307.16
#2025-02-19|2303.01
#2025-02-20|2297.51
#2025-02-21|2299.94
#2025-02-24|2291.51
#2025-02-25|2270.35
#2025-02-26|2291.94
#2025-02-27|2287.05
#2025-02-28|2253.58
#2025-03-03|2262.44
#2025-03-04|2261.96
#2025-03-05|2289.38
#2025-03-06|2300.97
#2025-03-07|2294.94
#2025-03-10|2278.34
#2025-03-11|2272.40
#2025-03-12|2280.65
#2025-03-13|2281.81
#2025-03-14|2299.37
#2025-03-17|2318.66
#2025-03-18|2346.83
#2025-03-19|2355.50
#2025-03-20|2348.03
#2025-03-21|2350.31
#2025-03-24|2381.61
#2025-03-25|2370.70
#2025-03-26|2365.35
#2025-03-27|2372.94
#2025-03-28|2366.46
#2025-03-31|2357.78
#2025-04-01|2342.31
#2025-04-02|2361.26
#2025-04-03|2354.26
#2025-04-04|2351.31
#2025-04-07|2199.04
#2025-04-08|2200.43
#2025-04-09|2169.65
#2025-04-10|2216.57
#2025-04-11|2262.35
#2025-04-14|2281.21
#2025-04-15|2326.85
#2025-04-16|2326.46
#2025-04-17|2357.61
#2025-04-18|2357.92
#2025-04-21|2380.11
#2025-04-22|2389.51
#2025-04-23|2396.00
#2025-04-24|2390.66
#2025-04-25|2379.66
#2025-04-28|2404.17
#2025-04-29|2404.18
#2025-04-30|2415.99
#2025-05-01|2415.79
#2025-05-02|2436.52
#2025-05-05|2449.29
#2025-05-06|2439.30
#2025-05-07|2451.30
#2025-05-08|2427.48
#2025-05-09|2419.04
#2025-05-12|2480.61
#2025-05-13|2472.09
#2025-05-14|2501.36
#2025-05-15|2512.75
#2025-05-16|2520.71
#2025-05-19|2515.75
#2025-05-20|2504.48
#2025-05-21|2523.32
#2025-05-22|2511.38
#2025-05-23|2544.29
#2025-05-26|2544.99
#2025-05-27|2528.94
#2025-05-28|2527.08
#2025-05-29|2525.26
#2025-05-30|2521.94
#2025-06-02|2514.89
#2025-06-03|2526.36
#2025-06-04|2528.52
#2025-06-05|2544.74
#2025-06-06|2568.46
#2025-06-09|2592.11
#2025-06-10|2593.11
#2025-06-11|2606.48
#2025-06-12|2596.56
#2025-06-13|2574.04
#2025-06-16|2594.00
#2025-06-17|2580.48
#2025-06-18|2570.57
#2025-06-19|2536.63
#2025-06-20|2570.01
#2025-06-23|2566.94
#2025-06-24|2619.20
#2025-06-25|2639.06
#2025-06-26|2666.61
#2025-06-27|2671.52
#2025-06-30|2645.18
#2025-07-01|2653.10
#2025-07-02|2652.23
#2025-07-03|2656.33
#2025-07-04|2656.43
#2025-07-07|2650.09
#2025-07-08|2659.12
#2025-07-09|2647.80
#2025-07-10|2672.32
#2025-07-11|2667.17
#2025-07-14|2666.76
#2025-07-15|2671.60
#2025-07-16|2666.02
#2025-07-17|2652.26
#2025-07-18|2655.64
#2025-07-21|2666.41
#2025-07-22|2661.06
#2025-07-23|2687.64
#2025-07-24|2689.70
#2025-07-25|2661.14
#2025-07-28|2653.24
#2025-07-29|2641.85
#2025-07-30|2631.53
#2025-07-31|2600.65
#2025-08-01|2581.89
#2025-08-04|2602.19
#2025-08-05|2609.09
#2025-08-06|2602.86
#2025-08-07|2619.58
#2025-08-08|2603.03
#2025-08-11|2614.68
#2025-08-12|2618.47
#2025-08-13|2643.97
#2025-08-14|2656.01
#2025-08-15|2646.87
#2025-08-18|2663.51
#2025-08-19|2661.02
#2025-08-20|2654.57
#2025-08-21|2652.95
#2025-08-22|2634.12
#2025-08-25|2639.89
#2025-08-26|2595.84
#2025-08-27|2581.53
#2025-08-28|2571.46
#2025-08-29|2548.38
#2025-09-01|2559.25
#2025-09-02|2562.90
#2025-09-03|2566.64
#2025-09-04|2566.53
#2025-09-05|2575.89
#2025-09-08|2573.99
#2025-09-09|2589.72
#2025-09-10|2617.71
#2025-09-11|2612.86
#2025-09-12|2632.95
#2025-09-15|2625.59
#2025-09-16|2626.74
#2025-09-17|2639.99
#2025-09-18|2624.06
#2025-09-19|2614.81
#2025-09-22|2598.16
#2025-09-23|2591.00
#2025-09-24|2582.47
#2025-09-25|2557.20
#2025-09-26|2545.20
#2025-09-29|2564.11
#2025-09-30|2569.10
#2025-10-01|2583.06
#2025-10-02|2580.27
#2025-10-03|2577.46
#2025-10-06|2585.37
#2025-10-07|2589.23
#2025-10-08|2580.03
#2025-10-09|2596.07
#2025-10-10|2601.85
#2025-10-13|2591.34
#2025-10-14|2596.18
#2025-10-15|2638.51
#2025-10-16|2664.06
#2025-10-17|2652.21
#2025-10-20|2670.22
#2025-10-21|2690.87
#2025-10-22|2686.11
#2025-10-23|2697.59
#2025-10-24|2696.38
#2025-10-27|2700.05
#2025-10-28|2693.87
#2025-10-29|2700.64
#2025-10-30|2682.81
#2025-10-31|2655.81
#2025-11-03|2679.59
#2025-11-04|2682.28
#2025-11-05|2679.99
#2025-11-06|2687.53
#2025-11-07|2691.67
#2025-11-10|2709.01
#2025-11-11|2710.35
#2025-11-12|2725.30
#2025-11-13|2729.48
#2025-11-14|2719.05
#2025-11-17|2722.87
#2025-11-18|2697.24
#2025-11-19|2702.77
#2025-11-20|2720.58
#2025-11-21|2674.32
#2025-11-24|2690.31
#2025-11-25|2691.64
#2025-11-26|2713.69
#2025-11-27|2718.37
#2025-11-28|2701.12
#2025-12-01|2698.32
#2025-12-02|2695.11
#2025-12-03|2676.67
#2025-12-04|2690.58
#2025-12-05|2720.93
#2025-12-08|2699.97
#2025-12-09|2691.64
#2025-12-10|2678.73
#2025-12-11|2683.39
#2025-12-12|2707.67
#2025-12-15|2703.40
#2025-12-16|2670.75
#2025-12-17|2692.70
#2025-12-18|2706.98
#2025-12-19|2733.08
#2025-12-22|2739.34
#2025-12-23|2747.10
#2025-12-24|2742.55
#2025-12-25|2742.70
#2025-12-26|2735.00
#2025-12-29|2732.28
#2025-12-30|2738.43
#2025-12-31|2737.67
#2026-01-01|2739.08
#2026-01-02|2760.13
#2026-01-05|2757.40
#2026-01-06|2776.74
#2026-01-07|2768.20
#2026-01-08|2747.72
#2026-01-09|2731.14
#2026-01-12|2737.58
#2026-01-13|2751.07
#2026-01-14|2739.40
#2026-01-15|2748.93
#2026-01-16|2744.95
#2026-01-19|2741.03
#2026-01-20|2724.57
#2026-01-21|2687.52
#2026-01-22|2689.92
#2026-01-23|2673.15
#2026-01-26|2689.15
#2026-01-27|2717.78
#2026-01-28|2743.04
#2026-01-29|2761.05
#2026-01-30|2732.18
#2026-02-02|2699.86
#2026-02-03|2758.17
#2026-02-04|2778.43
#2026-02-05|2775.56
#2026-02-06|2767.14
#2026-02-09|2802.68
#2026-02-10|2814.67
#2026-02-11|2816.37
#2026-02-12|2817.85
#2026-02-13|2784.45
#2026-02-16|2798.17
#2026-02-17|2800.59
#2026-02-18|2809.20
#2026-02-19|2791.43
#2026-02-20|2797.23
#2026-02-23|2841.39
#2026-02-24|2810.40
#2026-02-25|2815.54
#2026-02-26|2811.44
#2026-02-27|2787.99
#2026-03-02|2725.98
#2026-03-03|2729.43
#2026-03-04|2652.02
#2026-03-05|2679.91
#2026-03-06|2654.03
#2026-03-09|2591.14
#2026-03-10|2633.73
#2026-03-11|2607.42
#2026-03-12|2593.19
#2026-03-13|2557.24
#2026-03-16|2579.98
#2026-03-17|2605.70
#2026-03-18|2616.96
#2026-03-19|2553.62
#2026-03-20|2534.69
#2026-03-23|2451.13
#2026-03-24|2501.43
#2026-03-25|2548.92
#2026-03-26|2531.61
#2026-03-27|2491.26
#2026-03-30|2443.80
#2026-03-31|2448.55
#2026-04-01|2493.71
#2026-04-02|2514.46