Table Data - NASDAQ Emerging Markets: Asia Financials Net Total Return Index
| Title | NASDAQ Emerging Markets: Asia Financials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA30N |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA30N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 234.39 |
| 2001-04-02 | 230.08 |
| 2001-04-03 | 227.08 |
| 2001-04-04 | 219.25 |
| 2001-04-05 | 219.19 |
| 2001-04-06 | 219.51 |
| 2001-04-09 | 214.69 |
| 2001-04-10 | 213.41 |
| 2001-04-11 | 217.79 |
| 2001-04-12 | 217.75 |
| 2001-04-13 | . |
| 2001-04-16 | 216.59 |
| 2001-04-17 | 216.83 |
| 2001-04-18 | 220.56 |
| 2001-04-19 | 225.57 |
| 2001-04-20 | 222.93 |
| 2001-04-23 | 223.54 |
| 2001-04-24 | 223.18 |
| 2001-04-25 | 222.79 |
| 2001-04-26 | 221.95 |
| 2001-04-27 | 219.68 |
| 2001-04-30 | 220.29 |
| 2001-05-01 | 220.37 |
| 2001-05-02 | 221.47 |
| 2001-05-03 | 224.65 |
| 2001-05-04 | 223.33 |
| 2001-05-07 | 225.61 |
| 2001-05-08 | 223.78 |
| 2001-05-09 | 226.15 |
| 2001-05-10 | 225.15 |
| 2001-05-11 | 227.68 |
| 2001-05-14 | 224.81 |
| 2001-05-15 | 224.57 |
| 2001-05-16 | 223.55 |
| 2001-05-17 | 227.01 |
| 2001-05-18 | 224.25 |
| 2001-05-21 | 221.32 |
| 2001-05-22 | 222.48 |
| 2001-05-23 | 226.97 |
| 2001-05-24 | 226.68 |
| 2001-05-25 | 224.24 |
| 2001-05-28 | . |
| 2001-05-29 | 220.33 |
| 2001-05-30 | 219.28 |
| 2001-05-31 | 219.19 |
| 2001-06-01 | 218.29 |
| 2001-06-04 | 218.46 |
| 2001-06-05 | 218.78 |
| 2001-06-06 | 221.37 |
| 2001-06-07 | 219.77 |
| 2001-06-08 | 223.02 |
| 2001-06-11 | 223.56 |
| 2001-06-12 | 225.71 |
| 2001-06-13 | 227.93 |
| 2001-06-14 | 225.33 |
| 2001-06-15 | 225.33 |
| 2001-06-18 | 221.14 |
| 2001-06-19 | 222.39 |
| 2001-06-20 | 221.72 |
| 2001-06-21 | 220.92 |
| 2001-06-22 | 219.60 |
| 2001-06-25 | 219.80 |
| 2001-06-26 | 219.27 |
| 2001-06-27 | 220.04 |
| 2001-06-28 | 219.15 |
| 2001-06-29 | 221.41 |
| 2001-07-02 | 219.49 |
| 2001-07-03 | 219.11 |
| 2001-07-04 | . |
| 2001-07-05 | 216.36 |
| 2001-07-06 | 217.23 |
| 2001-07-09 | 214.76 |
| 2001-07-10 | 212.92 |
| 2001-07-11 | 207.04 |
| 2001-07-12 | 207.19 |
| 2001-07-13 | 203.11 |
| 2001-07-16 | 199.80 |
| 2001-07-17 | 200.83 |
| 2001-07-18 | 198.34 |
| 2001-07-19 | 199.20 |
| 2001-07-20 | 200.28 |
| 2001-07-23 | 197.34 |
| 2001-07-24 | 194.90 |
| 2001-07-25 | 195.93 |
| 2001-07-26 | 200.46 |
| 2001-07-27 | 200.57 |
| 2001-07-30 | 200.83 |
| 2001-07-31 | 199.85 |
| 2001-08-01 | 202.01 |
| 2001-08-02 | 204.84 |
| 2001-08-03 | 208.50 |
| 2001-08-06 | 205.53 |
| 2001-08-07 | 205.75 |
| 2001-08-08 | 209.13 |
| 2001-08-09 | 205.60 |
| 2001-08-10 | 207.34 |
| 2001-08-13 | 211.19 |
| 2001-08-14 | 214.18 |
| 2001-08-15 | 215.47 |
| 2001-08-16 | 219.10 |
| 2001-08-17 | 217.38 |
| 2001-08-20 | 214.42 |
| 2001-08-21 | 213.55 |
| 2001-08-22 | 214.77 |
| 2001-08-23 | 214.60 |
| 2001-08-24 | 215.23 |
| 2001-08-27 | 219.63 |
| 2001-08-28 | 218.92 |
| 2001-08-29 | 222.91 |
| 2001-08-30 | 223.26 |
| 2001-08-31 | 223.18 |
| 2001-09-03 | . |
| 2001-09-04 | 220.15 |
| 2001-09-05 | 219.02 |
| 2001-09-06 | 219.83 |
| 2001-09-07 | 218.62 |
| 2001-09-10 | 217.30 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.32 |
| 2001-09-18 | 192.55 |
| 2001-09-19 | 197.35 |
| 2001-09-20 | 194.23 |
| 2001-09-21 | 187.72 |
| 2001-09-24 | 186.26 |
| 2001-09-25 | 185.41 |
| 2001-09-26 | 186.85 |
| 2001-09-27 | 186.85 |
| 2001-09-28 | 190.82 |
| 2001-10-01 | 190.82 |
| 2001-10-02 | 189.59 |
| 2001-10-03 | 190.88 |
| 2001-10-04 | 196.27 |
| 2001-10-05 | 196.89 |
| 2001-10-08 | 194.29 |
| 2001-10-09 | 198.37 |
| 2001-10-10 | 196.76 |
| 2001-10-11 | 200.16 |
| 2001-10-12 | 198.53 |
| 2001-10-15 | 198.28 |
| 2001-10-16 | 200.57 |
| 2001-10-17 | 201.66 |
| 2001-10-18 | 200.90 |
| 2001-10-19 | 201.89 |
| 2001-10-22 | 202.97 |
| 2001-10-23 | 202.67 |
| 2001-10-24 | 206.01 |
| 2001-10-25 | 207.06 |
| 2001-10-26 | 207.69 |
| 2001-10-29 | 207.45 |
| 2001-10-30 | 203.66 |
| 2001-10-31 | 204.10 |
| 2001-11-01 | 204.06 |
| 2001-11-02 | 204.58 |
| 2001-11-05 | 205.44 |
| 2001-11-06 | 205.88 |
| 2001-11-07 | 205.91 |
| 2001-11-08 | 206.89 |
| 2001-11-09 | 212.34 |
| 2001-11-12 | 212.28 |
| 2001-11-13 | 211.37 |
| 2001-11-14 | 214.20 |
| 2001-11-15 | 218.65 |
| 2001-11-16 | 222.28 |
| 2001-11-19 | 222.72 |
| 2001-11-20 | 224.78 |
| 2001-11-21 | 226.64 |
| 2001-11-22 | . |
| 2001-11-23 | 232.93 |
| 2001-11-26 | 241.50 |
| 2001-11-27 | 237.10 |
| 2001-11-28 | 229.28 |
| 2001-11-29 | 232.80 |
| 2001-11-30 | 234.33 |
| 2001-12-03 | 237.93 |
| 2001-12-04 | 240.13 |
| 2001-12-05 | 245.38 |
| 2001-12-06 | 249.84 |
| 2001-12-07 | 255.11 |
| 2001-12-10 | 254.22 |
| 2001-12-11 | 250.09 |
| 2001-12-12 | 255.11 |
| 2001-12-13 | 253.90 |
| 2001-12-14 | 254.46 |
| 2001-12-17 | 255.92 |
| 2001-12-18 | 253.12 |
| 2001-12-19 | 250.73 |
| 2001-12-20 | 252.44 |
| 2001-12-21 | 247.40 |
| 2001-12-24 | 247.09 |
| 2001-12-25 | . |
| 2001-12-26 | 249.35 |
| 2001-12-27 | 253.33 |
| 2001-12-28 | 254.55 |
| 2001-12-31 | 256.61 |
| 2002-01-01 | . |
| 2002-01-02 | 258.84 |
| 2002-01-03 | 262.56 |
| 2002-01-04 | 267.88 |
| 2002-01-07 | 273.82 |
| 2002-01-08 | 266.92 |
| 2002-01-09 | 269.32 |
| 2002-01-10 | 266.73 |
| 2002-01-11 | 264.42 |
| 2002-01-14 | 263.25 |
| 2002-01-15 | 258.06 |
| 2002-01-16 | 258.67 |
| 2002-01-17 | 259.27 |
| 2002-01-18 | 260.18 |
| 2002-01-21 | . |
| 2002-01-22 | 261.78 |
| 2002-01-23 | 263.73 |
| 2002-01-24 | 267.22 |
| 2002-01-25 | 275.01 |
| 2002-01-28 | 277.94 |
| 2002-01-29 | 274.93 |
| 2002-01-30 | 270.11 |
| 2002-01-31 | 272.22 |
| 2002-02-01 | 270.76 |
| 2002-02-04 | 269.56 |
| 2002-02-05 | 269.94 |
| 2002-02-06 | 270.15 |
| 2002-02-07 | 267.61 |
| 2002-02-08 | 270.16 |
| 2002-02-11 | 270.76 |
| 2002-02-12 | 270.60 |
| 2002-02-13 | 271.38 |
| 2002-02-14 | 280.41 |
| 2002-02-15 | 280.41 |
| 2002-02-18 | . |
| 2002-02-19 | 277.32 |
| 2002-02-20 | 273.09 |
| 2002-02-21 | 270.68 |
| 2002-02-22 | 268.66 |
| 2002-02-25 | 266.45 |
| 2002-02-26 | 266.37 |
| 2002-02-27 | 271.52 |
| 2002-02-28 | 273.45 |
| 2002-03-01 | 273.87 |
| 2002-03-04 | 278.23 |
| 2002-03-05 | 278.07 |
| 2002-03-06 | 278.73 |
| 2002-03-07 | 279.27 |
| 2002-03-08 | 278.42 |
| 2002-03-11 | 280.14 |
| 2002-03-12 | 281.41 |
| 2002-03-13 | 280.44 |
| 2002-03-14 | 281.24 |
| 2002-03-15 | 282.09 |
| 2002-03-18 | 282.33 |
| 2002-03-19 | 283.40 |
| 2002-03-20 | 284.73 |
| 2002-03-21 | 282.54 |
| 2002-03-22 | 284.68 |
| 2002-03-25 | 283.55 |
| 2002-03-26 | 281.27 |
| 2002-03-27 | 284.19 |
| 2002-03-28 | 283.18 |
| 2002-03-29 | . |
| 2002-04-01 | 279.27 |
| 2002-04-02 | 280.23 |
| 2002-04-03 | 284.23 |
| 2002-04-04 | 289.02 |
| 2002-04-05 | 290.39 |
| 2002-04-08 | 293.83 |
| 2002-04-09 | 287.74 |
| 2002-04-10 | 286.76 |
| 2002-04-11 | 289.24 |
| 2002-04-12 | 290.66 |
| 2002-04-15 | 291.94 |
| 2002-04-16 | 294.05 |
| 2002-04-17 | 302.31 |
| 2002-04-18 | 306.08 |
| 2002-04-19 | 312.89 |
| 2002-04-22 | 313.31 |
| 2002-04-23 | 310.05 |
| 2002-04-24 | 308.55 |
| 2002-04-25 | 300.60 |
| 2002-04-26 | 300.06 |
| 2002-04-29 | 296.70 |
| 2002-04-30 | 294.56 |
| 2002-05-01 | 294.62 |
| 2002-05-02 | 298.16 |
| 2002-05-03 | 302.65 |
| 2002-05-06 | 296.34 |
| 2002-05-07 | 293.96 |
| 2002-05-08 | 298.26 |
| 2002-05-09 | 298.10 |
| 2002-05-10 | 298.45 |
| 2002-05-13 | 297.87 |
| 2002-05-14 | 296.89 |
| 2002-05-15 | 301.24 |
| 2002-05-16 | 299.98 |
| 2002-05-17 | 302.41 |
| 2002-05-20 | 297.80 |
| 2002-05-21 | 293.18 |
| 2002-05-22 | 298.93 |
| 2002-05-23 | 297.19 |
| 2002-05-24 | 301.23 |
| 2002-05-27 | . |
| 2002-05-28 | 302.17 |
| 2002-05-29 | 301.41 |
| 2002-05-30 | 304.10 |
| 2002-05-31 | 299.57 |
| 2002-06-03 | 299.16 |
| 2002-06-04 | 298.58 |
| 2002-06-05 | 297.53 |
| 2002-06-06 | 299.21 |
| 2002-06-07 | 297.81 |
| 2002-06-10 | 299.91 |
| 2002-06-11 | 299.08 |
| 2002-06-12 | 300.78 |
| 2002-06-13 | 304.88 |
| 2002-06-14 | 304.87 |
| 2002-06-17 | 303.61 |
| 2002-06-18 | 301.08 |
| 2002-06-19 | 295.47 |
| 2002-06-20 | 298.13 |
| 2002-06-21 | 297.10 |
| 2002-06-24 | 297.30 |
| 2002-06-25 | 292.93 |
| 2002-06-26 | 283.37 |
| 2002-06-27 | 284.07 |
| 2002-06-28 | 290.08 |
| 2002-07-01 | 285.29 |
| 2002-07-02 | 288.95 |
| 2002-07-03 | 290.35 |
| 2002-07-04 | . |
| 2002-07-05 | 294.26 |
| 2002-07-08 | 294.46 |
| 2002-07-09 | 298.40 |
| 2002-07-10 | 298.42 |
| 2002-07-11 | 292.74 |
| 2002-07-12 | 297.55 |
| 2002-07-15 | 295.60 |
| 2002-07-16 | 293.51 |
| 2002-07-17 | 293.40 |
| 2002-07-18 | 293.53 |
| 2002-07-19 | 290.89 |
| 2002-07-22 | 282.96 |
| 2002-07-23 | 286.57 |
| 2002-07-24 | 278.89 |
| 2002-07-25 | 279.67 |
| 2002-07-26 | 272.87 |
| 2002-07-29 | 272.67 |
| 2002-07-30 | 280.76 |
| 2002-07-31 | 279.51 |
| 2002-08-01 | 280.38 |
| 2002-08-02 | 278.27 |
| 2002-08-05 | 267.70 |
| 2002-08-06 | 268.10 |
| 2002-08-07 | 270.09 |
| 2002-08-08 | 268.83 |
| 2002-08-09 | 275.48 |
| 2002-08-12 | 278.72 |
| 2002-08-13 | 278.40 |
| 2002-08-14 | 278.81 |
| 2002-08-15 | 279.06 |
| 2002-08-16 | 278.23 |
| 2002-08-19 | 275.15 |
| 2002-08-20 | 277.08 |
| 2002-08-21 | 278.27 |
| 2002-08-22 | 279.10 |
| 2002-08-23 | 277.52 |
| 2002-08-26 | 276.15 |
| 2002-08-27 | 274.89 |
| 2002-08-28 | 273.54 |
| 2002-08-29 | 272.46 |
| 2002-08-30 | 273.76 |
| 2002-09-02 | . |
| 2002-09-03 | 269.41 |
| 2002-09-04 | 264.87 |
| 2002-09-05 | 263.71 |
| 2002-09-06 | 260.04 |
| 2002-09-09 | 257.58 |
| 2002-09-10 | 261.56 |
| 2002-09-11 | 263.07 |
| 2002-09-12 | 265.25 |
| 2002-09-13 | 259.62 |
| 2002-09-16 | 251.37 |
| 2002-09-17 | 257.15 |
| 2002-09-18 | 251.54 |
| 2002-09-19 | 251.72 |
| 2002-09-20 | 250.14 |
| 2002-09-23 | 244.52 |
| 2002-09-24 | 241.50 |
| 2002-09-25 | 237.02 |
| 2002-09-26 | 237.47 |
| 2002-09-27 | 237.70 |
| 2002-09-30 | 233.25 |
| 2002-10-01 | 234.87 |
| 2002-10-02 | 235.11 |
| 2002-10-03 | 234.07 |
| 2002-10-04 | 233.07 |
| 2002-10-07 | 226.74 |
| 2002-10-08 | 226.72 |
| 2002-10-09 | 224.44 |
| 2002-10-10 | 218.59 |
| 2002-10-11 | 218.25 |
| 2002-10-14 | 222.29 |
| 2002-10-15 | 226.20 |
| 2002-10-16 | 230.87 |
| 2002-10-17 | 235.16 |
| 2002-10-18 | 241.14 |
| 2002-10-21 | 237.53 |
| 2002-10-22 | 234.46 |
| 2002-10-23 | 240.52 |
| 2002-10-24 | 239.88 |
| 2002-10-25 | 238.67 |
| 2002-10-28 | 243.40 |
| 2002-10-29 | 242.41 |
| 2002-10-30 | 238.56 |
| 2002-10-31 | 238.94 |
| 2002-11-01 | 234.87 |
| 2002-11-04 | 239.97 |
| 2002-11-05 | 238.60 |
| 2002-11-06 | 242.77 |
| 2002-11-07 | 244.40 |
| 2002-11-08 | 245.36 |
| 2002-11-11 | 240.18 |
| 2002-11-12 | 238.15 |
| 2002-11-13 | 237.17 |
| 2002-11-14 | 237.15 |
| 2002-11-15 | 243.76 |
| 2002-11-18 | 242.19 |
| 2002-11-19 | 238.64 |
| 2002-11-20 | 239.03 |
| 2002-11-21 | 239.15 |
| 2002-11-22 | 242.18 |
| 2002-11-25 | 241.96 |
| 2002-11-26 | 240.98 |
| 2002-11-27 | 239.94 |
| 2002-11-28 | . |
| 2002-11-29 | 242.82 |
| 2002-12-02 | 240.79 |
| 2002-12-03 | 242.36 |
| 2002-12-04 | 239.44 |
| 2002-12-05 | 240.49 |
| 2002-12-06 | 240.01 |
| 2002-12-09 | 243.14 |
| 2002-12-10 | 241.90 |
| 2002-12-11 | 242.47 |
| 2002-12-12 | 246.85 |
| 2002-12-13 | 245.32 |
| 2002-12-16 | 244.23 |
| 2002-12-17 | 245.36 |
| 2002-12-18 | 245.85 |
| 2002-12-19 | 247.01 |
| 2002-12-20 | 249.53 |
| 2002-12-23 | 248.29 |
| 2002-12-24 | 246.15 |
| 2002-12-25 | . |
| 2002-12-26 | 245.87 |
| 2002-12-27 | 246.59 |
| 2002-12-30 | 242.55 |
| 2002-12-31 | 241.99 |
| 2003-01-01 | . |
| 2003-01-02 | 244.80 |
| 2003-01-03 | 248.45 |
| 2003-01-06 | 251.04 |
| 2003-01-07 | 247.82 |
| 2003-01-08 | 249.09 |
| 2003-01-09 | 246.37 |
| 2003-01-10 | 247.73 |
| 2003-01-13 | 253.19 |
| 2003-01-14 | 257.69 |
| 2003-01-15 | 257.02 |
| 2003-01-16 | 258.31 |
| 2003-01-17 | 256.38 |
| 2003-01-20 | . |
| 2003-01-21 | 258.73 |
| 2003-01-22 | 261.12 |
| 2003-01-23 | 266.03 |
| 2003-01-24 | 265.13 |
| 2003-01-27 | 259.69 |
| 2003-01-28 | 263.31 |
| 2003-01-29 | 261.59 |
| 2003-01-30 | 262.25 |
| 2003-01-31 | 262.68 |
| 2003-02-03 | 262.87 |
| 2003-02-04 | 263.38 |
| 2003-02-05 | 263.07 |
| 2003-02-06 | 259.20 |
| 2003-02-07 | 253.34 |
| 2003-02-10 | 248.95 |
| 2003-02-11 | 247.73 |
| 2003-02-12 | 250.34 |
| 2003-02-13 | 245.00 |
| 2003-02-14 | 244.22 |
| 2003-02-17 | . |
| 2003-02-18 | 250.21 |
| 2003-02-19 | 248.64 |
| 2003-02-20 | 246.86 |
| 2003-02-21 | 245.90 |
| 2003-02-24 | 249.11 |
| 2003-02-25 | 243.67 |
| 2003-02-26 | 242.30 |
| 2003-02-27 | 241.26 |
| 2003-02-28 | 239.30 |
| 2003-03-03 | 242.97 |
| 2003-03-04 | 240.82 |
| 2003-03-05 | 237.73 |
| 2003-03-06 | 236.26 |
| 2003-03-07 | 232.83 |
| 2003-03-10 | 230.29 |
| 2003-03-11 | 225.47 |
| 2003-03-12 | 221.94 |
| 2003-03-13 | 220.49 |
| 2003-03-14 | 224.70 |
| 2003-03-17 | 216.82 |
| 2003-03-18 | 223.27 |
| 2003-03-19 | 223.63 |
| 2003-03-20 | 231.45 |
| 2003-03-21 | 232.18 |
| 2003-03-24 | 229.78 |
| 2003-03-25 | 226.41 |
| 2003-03-26 | 226.61 |
| 2003-03-27 | 226.21 |
| 2003-03-28 | 225.14 |
| 2003-03-31 | 219.51 |
| 2003-04-01 | 220.22 |
| 2003-04-02 | 219.82 |
| 2003-04-03 | 220.37 |
| 2003-04-04 | 228.31 |
| 2003-04-07 | 232.69 |
| 2003-04-08 | 232.19 |
| 2003-04-09 | 229.41 |
| 2003-04-10 | 231.47 |
| 2003-04-11 | 234.10 |
| 2003-04-14 | 233.80 |
| 2003-04-15 | 236.71 |
| 2003-04-16 | 240.62 |
| 2003-04-17 | 238.39 |
| 2003-04-18 | . |
| 2003-04-21 | 240.44 |
| 2003-04-22 | 234.89 |
| 2003-04-23 | 232.58 |
| 2003-04-24 | 226.71 |
| 2003-04-25 | 221.07 |
| 2003-04-28 | 220.54 |
| 2003-04-29 | 226.20 |
| 2003-04-30 | 225.50 |
| 2003-05-01 | 225.54 |
| 2003-05-02 | 226.84 |
| 2003-05-05 | 227.76 |
| 2003-05-06 | 228.49 |
| 2003-05-07 | 231.25 |
| 2003-05-08 | 229.78 |
| 2003-05-09 | 231.13 |
| 2003-05-12 | 233.00 |
| 2003-05-13 | 232.94 |
| 2003-05-14 | 232.27 |
| 2003-05-15 | 232.99 |
| 2003-05-16 | 230.70 |
| 2003-05-19 | 229.02 |
| 2003-05-20 | 228.70 |
| 2003-05-21 | 229.04 |
| 2003-05-22 | 228.62 |
| 2003-05-23 | 232.64 |
| 2003-05-26 | . |
| 2003-05-27 | 235.04 |
| 2003-05-28 | 240.16 |
| 2003-05-29 | 243.73 |
| 2003-05-30 | 243.85 |
| 2003-06-02 | 248.88 |
| 2003-06-03 | 248.81 |
| 2003-06-04 | 249.93 |
| 2003-06-05 | 251.21 |
| 2003-06-06 | 250.72 |
| 2003-06-09 | 252.49 |
| 2003-06-10 | 251.91 |
| 2003-06-11 | 252.78 |
| 2003-06-12 | 255.13 |
| 2003-06-13 | 256.71 |
| 2003-06-16 | 256.60 |
| 2003-06-17 | 263.27 |
| 2003-06-18 | 261.71 |
| 2003-06-19 | 261.97 |
| 2003-06-20 | 263.53 |
| 2003-06-23 | 259.96 |
| 2003-06-24 | 255.52 |
| 2003-06-25 | 257.61 |
| 2003-06-26 | 256.41 |
| 2003-06-27 | 256.37 |
| 2003-06-30 | 255.16 |
| 2003-07-01 | 258.24 |
| 2003-07-02 | 262.21 |
| 2003-07-03 | 269.20 |
| 2003-07-04 | . |
| 2003-07-07 | 277.12 |
| 2003-07-08 | 277.47 |
| 2003-07-09 | 278.40 |
| 2003-07-10 | 276.10 |
| 2003-07-11 | 272.28 |
| 2003-07-14 | 278.73 |
| 2003-07-15 | 277.39 |
| 2003-07-16 | 277.43 |
| 2003-07-17 | 273.11 |
| 2003-07-18 | 270.59 |
| 2003-07-21 | 267.85 |
| 2003-07-22 | 267.13 |
| 2003-07-23 | 266.32 |
| 2003-07-24 | 270.02 |
| 2003-07-25 | 271.47 |
| 2003-07-28 | 272.02 |
| 2003-07-29 | 269.45 |
| 2003-07-30 | 267.52 |
| 2003-07-31 | 266.07 |
| 2003-08-01 | 267.79 |
| 2003-08-04 | 266.08 |
| 2003-08-05 | 263.27 |
| 2003-08-06 | 260.64 |
| 2003-08-07 | 263.66 |
| 2003-08-08 | 263.91 |
| 2003-08-11 | 264.45 |
| 2003-08-12 | 264.71 |
| 2003-08-13 | 269.85 |
| 2003-08-14 | 271.77 |
| 2003-08-15 | 271.86 |
| 2003-08-18 | 276.57 |
| 2003-08-19 | 278.29 |
| 2003-08-20 | 279.62 |
| 2003-08-21 | 286.10 |
| 2003-08-22 | 290.66 |
| 2003-08-25 | 291.62 |
| 2003-08-26 | 289.66 |
| 2003-08-27 | 291.57 |
| 2003-08-28 | 290.27 |
| 2003-08-29 | 293.42 |
| 2003-09-01 | . |
| 2003-09-02 | 299.14 |
| 2003-09-03 | 299.97 |
| 2003-09-04 | 299.72 |
| 2003-09-05 | 297.99 |
| 2003-09-08 | 298.34 |
| 2003-09-09 | 296.21 |
| 2003-09-10 | 293.78 |
| 2003-09-11 | 294.62 |
| 2003-09-12 | 294.59 |
| 2003-09-15 | 294.22 |
| 2003-09-16 | 297.22 |
| 2003-09-17 | 296.63 |
| 2003-09-18 | 293.36 |
| 2003-09-19 | 295.41 |
| 2003-09-22 | 295.18 |
| 2003-09-23 | 297.61 |
| 2003-09-24 | 302.65 |
| 2003-09-25 | 302.23 |
| 2003-09-26 | 299.53 |
| 2003-09-29 | 297.66 |
| 2003-09-30 | 296.16 |
| 2003-10-01 | 294.97 |
| 2003-10-02 | 299.85 |
| 2003-10-03 | 301.82 |
| 2003-10-06 | 306.52 |
| 2003-10-07 | 308.86 |
| 2003-10-08 | 311.20 |
| 2003-10-09 | 318.73 |
| 2003-10-10 | 325.02 |
| 2003-10-13 | 328.69 |
| 2003-10-14 | 323.92 |
| 2003-10-15 | 321.94 |
| 2003-10-16 | 326.93 |
| 2003-10-17 | 326.94 |
| 2003-10-20 | 329.77 |
| 2003-10-21 | 329.71 |
| 2003-10-22 | 327.65 |
| 2003-10-23 | 321.70 |
| 2003-10-24 | 321.10 |
| 2003-10-27 | 322.38 |
| 2003-10-28 | 329.18 |
| 2003-10-29 | 331.34 |
| 2003-10-30 | 331.72 |
| 2003-10-31 | 332.82 |
| 2003-11-03 | 335.52 |
| 2003-11-04 | 336.57 |
| 2003-11-05 | 337.85 |
| 2003-11-06 | 329.03 |
| 2003-11-07 | 330.96 |
| 2003-11-10 | 329.56 |
| 2003-11-11 | 326.31 |
| 2003-11-12 | 325.97 |
| 2003-11-13 | 330.90 |
| 2003-11-14 | 331.22 |
| 2003-11-17 | 325.09 |
| 2003-11-18 | 325.86 |
| 2003-11-19 | 317.38 |
| 2003-11-20 | 315.40 |
| 2003-11-21 | 315.23 |
| 2003-11-24 | 312.98 |
| 2003-11-25 | 317.15 |
| 2003-11-26 | 320.72 |
| 2003-11-27 | . |
| 2003-11-28 | 321.97 |
| 2003-12-01 | 327.25 |
| 2003-12-02 | 327.66 |
| 2003-12-03 | 328.45 |
| 2003-12-04 | 328.66 |
| 2003-12-05 | 325.27 |
| 2003-12-08 | 324.12 |
| 2003-12-09 | 327.41 |
| 2003-12-10 | 328.23 |
| 2003-12-11 | 331.22 |
| 2003-12-12 | 333.90 |
| 2003-12-15 | 338.44 |
| 2003-12-16 | 332.09 |
| 2003-12-17 | 328.59 |
| 2003-12-18 | 330.88 |
| 2003-12-19 | 332.93 |
| 2003-12-22 | 336.67 |
| 2003-12-23 | 335.67 |
| 2003-12-24 | 337.77 |
| 2003-12-25 | . |
| 2003-12-26 | 338.98 |
| 2003-12-29 | 341.56 |
| 2003-12-30 | 343.83 |
| 2003-12-31 | 345.62 |
| 2004-01-01 | . |
| 2004-01-02 | 352.44 |
| 2004-01-05 | 356.65 |
| 2004-01-06 | 356.63 |
| 2004-01-07 | 357.00 |
| 2004-01-08 | 359.57 |
| 2004-01-09 | 364.15 |
| 2004-01-12 | 368.02 |
| 2004-01-13 | 366.53 |
| 2004-01-14 | 369.41 |
| 2004-01-15 | 367.22 |
| 2004-01-16 | 367.58 |
| 2004-01-19 | . |
| 2004-01-20 | 369.56 |
| 2004-01-21 | 368.43 |
| 2004-01-22 | 367.64 |
| 2004-01-23 | 368.73 |
| 2004-01-26 | 367.04 |
| 2004-01-27 | 371.21 |
| 2004-01-28 | 368.75 |
| 2004-01-29 | 362.74 |
| 2004-01-30 | 364.12 |
| 2004-02-02 | 360.15 |
| 2004-02-03 | 359.65 |
| 2004-02-04 | 358.97 |
| 2004-02-05 | 361.71 |
| 2004-02-06 | 363.34 |
| 2004-02-09 | 373.53 |
| 2004-02-10 | 377.13 |
| 2004-02-11 | 378.43 |
| 2004-02-12 | 379.76 |
| 2004-02-13 | 389.01 |
| 2004-02-16 | . |
| 2004-02-17 | 392.31 |
| 2004-02-18 | 390.48 |
| 2004-02-19 | 391.56 |
| 2004-02-20 | 389.48 |
| 2004-02-23 | 386.00 |
| 2004-02-24 | 386.64 |
| 2004-02-25 | 387.32 |
| 2004-02-26 | 388.32 |
| 2004-02-27 | 391.36 |
| 2004-03-01 | 398.18 |
| 2004-03-02 | 399.58 |
| 2004-03-03 | 396.17 |
| 2004-03-04 | 400.83 |
| 2004-03-05 | 397.22 |
| 2004-03-08 | 396.05 |
| 2004-03-09 | 397.86 |
| 2004-03-10 | 389.20 |
| 2004-03-11 | 387.87 |
| 2004-03-12 | 382.31 |
| 2004-03-15 | 374.70 |
| 2004-03-16 | 373.44 |
| 2004-03-17 | 377.63 |
| 2004-03-18 | 385.72 |
| 2004-03-19 | 385.10 |
| 2004-03-22 | 372.39 |
| 2004-03-23 | 371.56 |
| 2004-03-24 | 373.26 |
| 2004-03-25 | 369.52 |
| 2004-03-26 | 370.63 |
| 2004-03-29 | 378.88 |
| 2004-03-30 | 380.70 |
| 2004-03-31 | 385.63 |
| 2004-04-01 | 385.12 |
| 2004-04-02 | 389.57 |
| 2004-04-05 | 391.34 |
| 2004-04-06 | 392.76 |
| 2004-04-07 | 393.47 |
| 2004-04-08 | 394.92 |
| 2004-04-09 | . |
| 2004-04-12 | 397.00 |
| 2004-04-13 | 397.47 |
| 2004-04-14 | 392.67 |
| 2004-04-15 | 388.90 |
| 2004-04-16 | 389.12 |
| 2004-04-19 | 388.58 |
| 2004-04-20 | 393.11 |
| 2004-04-21 | 394.99 |
| 2004-04-22 | 391.98 |
| 2004-04-23 | 395.80 |
| 2004-04-26 | 391.84 |
| 2004-04-27 | 390.65 |
| 2004-04-28 | 387.49 |
| 2004-04-29 | 374.61 |
| 2004-04-30 | 366.16 |
| 2004-05-03 | 365.99 |
| 2004-05-04 | 370.65 |
| 2004-05-05 | 364.60 |
| 2004-05-06 | 363.17 |
| 2004-05-07 | 362.34 |
| 2004-05-10 | 343.26 |
| 2004-05-11 | 344.48 |
| 2004-05-12 | 350.29 |
| 2004-05-13 | 343.00 |
| 2004-05-14 | 331.72 |
| 2004-05-17 | 312.30 |
| 2004-05-18 | 319.60 |
| 2004-05-19 | 337.84 |
| 2004-05-20 | 332.09 |
| 2004-05-21 | 339.64 |
| 2004-05-24 | 340.57 |
| 2004-05-25 | 337.99 |
| 2004-05-26 | 341.77 |
| 2004-05-27 | 346.82 |
| 2004-05-28 | 350.96 |
| 2004-05-31 | . |
| 2004-06-01 | 344.98 |
| 2004-06-02 | 341.77 |
| 2004-06-03 | 333.38 |
| 2004-06-04 | 335.76 |
| 2004-06-07 | 348.28 |
| 2004-06-08 | 348.82 |
| 2004-06-09 | 347.80 |
| 2004-06-10 | 343.73 |
| 2004-06-11 | . |
| 2004-06-14 | 329.98 |
| 2004-06-15 | 333.25 |
| 2004-06-16 | 331.80 |
| 2004-06-17 | 333.46 |
| 2004-06-18 | 327.68 |
| 2004-06-21 | 329.22 |
| 2004-06-22 | 327.87 |
| 2004-06-23 | 331.13 |
| 2004-06-24 | 336.43 |
| 2004-06-25 | 340.23 |
| 2004-06-28 | 338.33 |
| 2004-06-29 | 338.47 |
| 2004-06-30 | 340.11 |
| 2004-07-01 | 342.19 |
| 2004-07-02 | 339.30 |
| 2004-07-05 | . |
| 2004-07-06 | 343.25 |
| 2004-07-07 | 344.53 |
| 2004-07-08 | 340.91 |
| 2004-07-09 | 342.90 |
| 2004-07-12 | 341.52 |
| 2004-07-13 | 340.91 |
| 2004-07-14 | 335.98 |
| 2004-07-15 | 332.28 |
| 2004-07-16 | 332.81 |
| 2004-07-19 | 334.59 |
| 2004-07-20 | 328.75 |
| 2004-07-21 | 332.00 |
| 2004-07-22 | 330.02 |
| 2004-07-23 | 327.20 |
| 2004-07-26 | 324.98 |
| 2004-07-27 | 326.63 |
| 2004-07-28 | 327.68 |
| 2004-07-29 | 324.86 |
| 2004-07-30 | 328.02 |
| 2004-08-02 | 326.43 |
| 2004-08-03 | 325.85 |
| 2004-08-04 | 323.23 |
| 2004-08-05 | 327.35 |
| 2004-08-06 | 324.10 |
| 2004-08-09 | 325.28 |
| 2004-08-10 | 327.79 |
| 2004-08-11 | 326.91 |
| 2004-08-12 | 328.23 |
| 2004-08-13 | 329.07 |
| 2004-08-16 | 327.13 |
| 2004-08-17 | 327.41 |
| 2004-08-18 | 329.49 |
| 2004-08-19 | 335.89 |
| 2004-08-20 | 335.83 |
| 2004-08-23 | 334.58 |
| 2004-08-24 | 333.85 |
| 2004-08-25 | 336.88 |
| 2004-08-26 | 344.34 |
| 2004-08-27 | 343.35 |
| 2004-08-30 | 343.67 |
| 2004-08-31 | 342.43 |
| 2004-09-01 | 349.48 |
| 2004-09-02 | 353.05 |
| 2004-09-03 | 352.53 |
| 2004-09-06 | . |
| 2004-09-07 | 355.54 |
| 2004-09-08 | 357.14 |
| 2004-09-09 | 357.69 |
| 2004-09-10 | 357.96 |
| 2004-09-13 | 361.10 |
| 2004-09-14 | 362.21 |
| 2004-09-15 | 360.54 |
| 2004-09-16 | 362.16 |
| 2004-09-17 | 360.31 |
| 2004-09-20 | 361.58 |
| 2004-09-21 | 366.31 |
| 2004-09-22 | 363.69 |
| 2004-09-23 | 360.79 |
| 2004-09-24 | 358.85 |
| 2004-09-27 | 357.62 |
| 2004-09-28 | 356.24 |
| 2004-09-29 | 356.63 |
| 2004-09-30 | 358.62 |
| 2004-10-01 | 364.95 |
| 2004-10-04 | 375.92 |
| 2004-10-05 | 376.42 |
| 2004-10-06 | 374.43 |
| 2004-10-07 | 376.63 |
| 2004-10-08 | 379.26 |
| 2004-10-11 | 378.12 |
| 2004-10-12 | 370.40 |
| 2004-10-13 | 370.25 |
| 2004-10-14 | 364.07 |
| 2004-10-15 | 364.83 |
| 2004-10-18 | 365.11 |
| 2004-10-19 | 367.65 |
| 2004-10-20 | 365.68 |
| 2004-10-21 | 365.18 |
| 2004-10-22 | 367.41 |
| 2004-10-25 | 363.98 |
| 2004-10-26 | 362.71 |
| 2004-10-27 | 363.74 |
| 2004-10-28 | 366.85 |
| 2004-10-29 | 371.16 |
| 2004-11-01 | 372.50 |
| 2004-11-02 | 377.69 |
| 2004-11-03 | 381.78 |
| 2004-11-04 | 381.48 |
| 2004-11-05 | 386.34 |
| 2004-11-08 | 386.14 |
| 2004-11-09 | 386.82 |
| 2004-11-10 | 389.61 |
| 2004-11-11 | 388.56 |
| 2004-11-12 | 394.46 |
| 2004-11-15 | 396.87 |
| 2004-11-16 | 396.50 |
| 2004-11-17 | 403.45 |
| 2004-11-18 | 403.44 |
| 2004-11-19 | 401.90 |
| 2004-11-22 | 395.80 |
| 2004-11-23 | 400.30 |
| 2004-11-24 | 404.14 |
| 2004-11-25 | . |
| 2004-11-26 | 399.64 |
| 2004-11-29 | 403.30 |
| 2004-11-30 | 408.23 |
| 2004-12-01 | 406.43 |
| 2004-12-02 | 414.30 |
| 2004-12-03 | 412.47 |
| 2004-12-06 | 415.23 |
| 2004-12-07 | 413.40 |
| 2004-12-08 | 409.45 |
| 2004-12-09 | 408.97 |
| 2004-12-10 | 401.35 |
| 2004-12-13 | 400.72 |
| 2004-12-14 | 402.66 |
| 2004-12-15 | 406.36 |
| 2004-12-16 | 408.43 |
| 2004-12-17 | 408.70 |
| 2004-12-20 | 410.09 |
| 2004-12-21 | 410.96 |
| 2004-12-22 | 411.67 |
| 2004-12-23 | 413.76 |
| 2004-12-24 | . |
| 2004-12-27 | 413.87 |
| 2004-12-28 | 415.23 |
| 2004-12-29 | 419.83 |
| 2004-12-30 | 420.51 |
| 2004-12-31 | 425.45 |
| 2005-01-03 | 426.62 |
| 2005-01-04 | 426.96 |
| 2005-01-05 | 420.57 |
| 2005-01-06 | 417.85 |
| 2005-01-07 | 417.67 |
| 2005-01-10 | 415.98 |
| 2005-01-11 | 419.87 |
| 2005-01-12 | 418.04 |
| 2005-01-13 | 421.15 |
| 2005-01-14 | 423.11 |
| 2005-01-17 | . |
| 2005-01-18 | 427.85 |
| 2005-01-19 | 429.43 |
| 2005-01-20 | 424.67 |
| 2005-01-21 | 423.35 |
| 2005-01-24 | 420.50 |
| 2005-01-25 | 422.21 |
| 2005-01-26 | 424.29 |
| 2005-01-27 | 425.51 |
#2005-01-28| 427.68
#2005-01-31| 430.71
#2005-02-01| 428.74
#2005-02-02| 431.08
#2005-02-03| 435.63
#2005-02-04| 436.30
#2005-02-07| 438.47
#2005-02-08| 438.09
#2005-02-09| 438.20
#2005-02-10| 437.28
#2005-02-11| 439.39
#2005-02-14| 443.91
#2005-02-15| 444.13
#2005-02-16| 441.33
#2005-02-17| 438.50
#2005-02-18| 440.98
#2005-02-21| .
#2005-02-22| 443.13
#2005-02-23| 440.82
#2005-02-24| 443.64
#2005-02-25| 445.86
#2005-02-28| 452.61
#2005-03-01| 453.72
#2005-03-02| 451.28
#2005-03-03| 452.32
#2005-03-04| 452.77
#2005-03-07| 456.83
#2005-03-08| 455.06
#2005-03-09| 457.07
#2005-03-10| 454.36
#2005-03-11| 456.51
#2005-03-14| 453.77
#2005-03-15| 447.57
#2005-03-16| 450.84
#2005-03-17| 447.33
#2005-03-18| 445.41
#2005-03-21| 444.48
#2005-03-22| 438.51
#2005-03-23| 433.04
#2005-03-24| 428.69
#2005-03-25| .
#2005-03-28| 431.22
#2005-03-29| 423.55
#2005-03-30| 422.92
#2005-03-31| 427.53
#2005-04-01| 432.28
#2005-04-04| 428.47
#2005-04-05| 427.46
#2005-04-06| 427.66
#2005-04-07| 427.33
#2005-04-08| 427.14
#2005-04-11| 425.42
#2005-04-12| 424.69
#2005-04-13| 426.60
#2005-04-14| 421.01
#2005-04-15| 415.54
#2005-04-18| 406.16
#2005-04-19| 410.26
#2005-04-20| 413.66
#2005-04-21| 414.90
#2005-04-22| 418.02
#2005-04-25| 417.36
#2005-04-26| 416.63
#2005-04-27| 411.80
#2005-04-28| 410.32
#2005-04-29| 409.21
#2005-05-02| 409.60
#2005-05-03| 410.94
#2005-05-04| 414.97
#2005-05-05| 419.03
#2005-05-06| 419.87
#2005-05-09| 419.39
#2005-05-10| 419.40
#2005-05-11| 416.20
#2005-05-12| 415.29
#2005-05-13| 416.95
#2005-05-16| 415.82
#2005-05-17| 414.87
#2005-05-18| 415.65
#2005-05-19| 420.06
#2005-05-20| 418.99
#2005-05-23| 416.76
#2005-05-24| 418.21
#2005-05-25| 414.73
#2005-05-26| 416.29
#2005-05-27| 419.82
#2005-05-30| .
#2005-05-31| 419.28
#2005-06-01| 416.94
#2005-06-02| 418.47
#2005-06-03| 421.09
#2005-06-06| 423.71
#2005-06-07| 425.60
#2005-06-08| 428.27
#2005-06-09| 429.47
#2005-06-10| 430.75
#2005-06-13| 431.48
#2005-06-14| 430.65
#2005-06-15| 435.20
#2005-06-16| 432.86
#2005-06-17| 434.53
#2005-06-20| 431.88
#2005-06-21| 431.99
#2005-06-22| 437.70
#2005-06-23| 440.70
#2005-06-24| 437.98
#2005-06-27| 435.40
#2005-06-28| 435.07
#2005-06-29| 432.89
#2005-06-30| 432.77
#2005-07-01| 434.65
#2005-07-04| .
#2005-07-05| 429.62
#2005-07-06| 431.05
#2005-07-07| 427.90
#2005-07-08| 428.14
#2005-07-11| 435.08
#2005-07-12| 440.10
#2005-07-13| 441.88
#2005-07-14| 445.42
#2005-07-15| 443.84
#2005-07-18| 444.31
#2005-07-19| 446.72
#2005-07-20| 449.27
#2005-07-21| 447.68
#2005-07-22| 454.92
#2005-07-25| 462.83
#2005-07-26| 463.48
#2005-07-27| 464.35
#2005-07-28| 467.37
#2005-07-29| 470.44
#2005-08-01| 471.61
#2005-08-02| 474.65
#2005-08-03| 475.55
#2005-08-04| 472.20
#2005-08-05| 468.49
#2005-08-08| 463.75
#2005-08-09| 467.11
#2005-08-10| 470.51
#2005-08-11| 473.37
#2005-08-12| 473.99
#2005-08-15| 471.94
#2005-08-16| 468.31
#2005-08-17| 467.58
#2005-08-18| 462.00
#2005-08-19| 460.36
#2005-08-22| 466.30
#2005-08-23| 463.98
#2005-08-24| 457.07
#2005-08-25| 456.98
#2005-08-26| 456.10
#2005-08-29| 446.80
#2005-08-30| 449.69
#2005-08-31| 450.86
#2005-09-01| 458.10
#2005-09-02| 460.74
#2005-09-05| .
#2005-09-06| 460.86
#2005-09-07| 464.79
#2005-09-08| 465.86
#2005-09-09| 467.55
#2005-09-12| 471.15
#2005-09-13| 471.85
#2005-09-14| 475.32
#2005-09-15| 474.65
#2005-09-16| 474.97
#2005-09-19| 474.94
#2005-09-20| 480.20
#2005-09-21| 479.07
#2005-09-22| 474.91
#2005-09-23| 469.03
#2005-09-26| 474.51
#2005-09-27| 477.24
#2005-09-28| 481.85
#2005-09-29| 484.80
#2005-09-30| 483.44
#2005-10-03| 481.25
#2005-10-04| 486.59
#2005-10-05| 481.10
#2005-10-06| 470.34
#2005-10-07| 468.06
#2005-10-10| 473.09
#2005-10-11| 479.76
#2005-10-12| 472.82
#2005-10-13| 466.47
#2005-10-14| 464.97
#2005-10-17| 458.84
#2005-10-18| 460.72
#2005-10-19| 450.48
#2005-10-20| 449.85
#2005-10-21| 454.71
#2005-10-24| 451.40
#2005-10-25| 453.45
#2005-10-26| 457.04
#2005-10-27| 452.82
#2005-10-28| 444.52
#2005-10-31| 452.89
#2005-11-01| 463.90
#2005-11-02| 468.34
#2005-11-03| 467.85
#2005-11-04| 466.14
#2005-11-07| 464.03
#2005-11-08| 469.02
#2005-11-09| 472.67
#2005-11-10| 473.49
#2005-11-11| 482.69
#2005-11-14| 483.18
#2005-11-15| 481.83
#2005-11-16| 484.48
#2005-11-17| 485.63
#2005-11-18| 489.68
#2005-11-21| 485.86
#2005-11-22| 479.55
#2005-11-23| 491.40
#2005-11-24| .
#2005-11-25| 493.72
#2005-11-28| 494.86
#2005-11-29| 490.81
#2005-11-30| 494.37
#2005-12-01| 492.46
#2005-12-02| 493.43
#2005-12-05| 495.73
#2005-12-06| 499.88
#2005-12-07| 504.73
#2005-12-08| 502.66
#2005-12-09| 503.27
#2005-12-12| 511.97
#2005-12-13| 515.22
#2005-12-14| 519.31
#2005-12-15| 520.52
#2005-12-16| 521.77
#2005-12-19| 527.59
#2005-12-20| 525.45
#2005-12-21| 527.82
#2005-12-22| 524.28
#2005-12-23| 524.29
#2005-12-26| .
#2005-12-27| 525.24
#2005-12-28| 528.52
#2005-12-29| 533.83
#2005-12-30| 533.94
#2006-01-02| .
#2006-01-03| 540.21
#2006-01-04| 548.40
#2006-01-05| 555.17
#2006-01-06| 560.06
#2006-01-09| 564.40
#2006-01-10| 557.99
#2006-01-11| 556.17
#2006-01-12| 558.68
#2006-01-13| 558.42
#2006-01-16| .
#2006-01-17| 544.14
#2006-01-18| 531.42
#2006-01-19| 538.46
#2006-01-20| 533.52
#2006-01-23| 529.66
#2006-01-24| 539.04
#2006-01-25| 548.88
#2006-01-26| 550.27
#2006-01-27| 559.55
#2006-01-30| 558.25
#2006-01-31| 561.48
#2006-02-01| 557.31
#2006-02-02| 551.53
#2006-02-03| 545.18
#2006-02-06| 555.97
#2006-02-07| 553.17
#2006-02-08| 543.90
#2006-02-09| 548.30
#2006-02-10| 555.88
#2006-02-13| 553.39
#2006-02-14| 556.90
#2006-02-15| 551.61
#2006-02-16| 554.62
#2006-02-17| 557.90
#2006-02-20| .
#2006-02-21| 559.37
#2006-02-22| 556.67
#2006-02-23| 560.67
#2006-02-24| 561.17
#2006-02-27| 565.43
#2006-02-28| 563.92
#2006-03-01| 565.56
#2006-03-02| 565.71
#2006-03-03| 557.64
#2006-03-06| 559.55
#2006-03-07| 549.71
#2006-03-08| 543.29
#2006-03-09| 545.61
#2006-03-10| 546.04
#2006-03-13| 551.80
#2006-03-14| 550.64
#2006-03-15| 555.08
#2006-03-16| 555.39
#2006-03-17| 558.61
#2006-03-20| 563.19
#2006-03-21| 562.29
#2006-03-22| 554.64
#2006-03-23| 558.17
#2006-03-24| 563.00
#2006-03-27| 568.49
#2006-03-28| 566.09
#2006-03-29| 563.86
#2006-03-30| 568.47
#2006-03-31| 576.48
#2006-04-03| 581.18
#2006-04-04| 587.59
#2006-04-05| 592.08
#2006-04-06| 593.92
#2006-04-07| 589.58
#2006-04-10| 584.90
#2006-04-11| 582.23
#2006-04-12| 574.81
#2006-04-13| 578.73
#2006-04-14| .
#2006-04-17| 585.33
#2006-04-18| 588.97
#2006-04-19| 593.16
#2006-04-20| 593.38
#2006-04-21| 591.09
#2006-04-24| 585.69
#2006-04-25| 582.62
#2006-04-26| 591.51
#2006-04-27| 594.93
#2006-04-28| 595.28
#2006-05-01| 596.95
#2006-05-02| 609.42
#2006-05-03| 616.06
#2006-05-04| 618.36
#2006-05-05| 618.93
#2006-05-08| 634.85
#2006-05-09| 634.28
#2006-05-10| 635.49
#2006-05-11| 633.73
#2006-05-12| 628.60
#2006-05-15| 608.42
#2006-05-16| 600.57
#2006-05-17| 613.21
#2006-05-18| 594.69
#2006-05-19| 592.43
#2006-05-22| 570.94
#2006-05-23| 571.93
#2006-05-24| 571.96
#2006-05-25| 562.74
#2006-05-26| 569.04
#2006-05-29| .
#2006-05-30| 569.51
#2006-05-31| 566.86
#2006-06-01| 560.97
#2006-06-02| 572.83
#2006-06-05| 573.32
#2006-06-06| 571.05
#2006-06-07| 559.84
#2006-06-08| 539.38
#2006-06-09| 541.20
#2006-06-12| 537.66
#2006-06-13| 522.80
#2006-06-14| 525.22
#2006-06-15| 532.41
#2006-06-16| 550.60
#2006-06-19| 544.01
#2006-06-20| 534.45
#2006-06-21| 534.30
#2006-06-22| 542.85
#2006-06-23| 540.81
#2006-06-26| 539.49
#2006-06-27| 545.00
#2006-06-28| 545.04
#2006-06-29| 554.31
#2006-06-30| 568.15
#2006-07-03| 571.73
#2006-07-04| .
#2006-07-05| 566.23
#2006-07-06| 563.52
#2006-07-07| 565.88
#2006-07-10| 570.75
#2006-07-11| 568.63
#2006-07-12| 569.79
#2006-07-13| 563.15
#2006-07-14| 552.92
#2006-07-17| 544.73
#2006-07-18| 542.37
#2006-07-19| 540.08
#2006-07-20| 557.35
#2006-07-21| 555.54
#2006-07-24| 556.35
#2006-07-25| 561.59
#2006-07-26| 562.63
#2006-07-27| 571.99
#2006-07-28| 571.94
#2006-07-31| 571.57
#2006-08-01| 565.45
#2006-08-02| 566.59
#2006-08-03| 569.61
#2006-08-04| 570.82
#2006-08-07| 571.21
#2006-08-08| 576.58
#2006-08-09| 580.13
#2006-08-10| 579.13
#2006-08-11| 576.93
#2006-08-14| 577.01
#2006-08-15| 576.14
#2006-08-16| 582.73
#2006-08-17| 583.27
#2006-08-18| 581.80
#2006-08-21| 576.22
#2006-08-22| 579.19
#2006-08-23| 573.79
#2006-08-24| 570.23
#2006-08-25| 570.57
#2006-08-28| 568.07
#2006-08-29| 571.36
#2006-08-30| 572.87
#2006-08-31| 574.02
#2006-09-01| 575.99
#2006-09-04| .
#2006-09-05| 583.69
#2006-09-06| 583.55
#2006-09-07| 582.59
#2006-09-08| 583.44
#2006-09-11| 576.94
#2006-09-12| 576.35
#2006-09-13| 578.75
#2006-09-14| 581.50
#2006-09-15| 582.41
#2006-09-18| 588.50
#2006-09-19| 588.68
#2006-09-20| 588.67
#2006-09-21| 595.63
#2006-09-22| 592.21
#2006-09-25| 593.65
#2006-09-26| 589.75
#2006-09-27| 598.78
#2006-09-28| 602.31
#2006-09-29| 601.06
#2006-10-02| 603.27
#2006-10-03| 606.23
#2006-10-04| 604.44
#2006-10-05| 609.06
#2006-10-06| 608.25
#2006-10-09| 600.11
#2006-10-10| 604.68
#2006-10-11| 606.85
#2006-10-12| 611.74
#2006-10-13| 620.30
#2006-10-16| 622.65
#2006-10-17| 620.64
#2006-10-18| 621.41
#2006-10-19| 622.03
#2006-10-20| 625.70
#2006-10-23| 620.40
#2006-10-24| 622.20
#2006-10-25| 621.57
#2006-10-26| 627.00
#2006-10-27| 623.23
#2006-10-30| 622.47
#2006-10-31| 622.02
#2006-11-01| 624.97
#2006-11-02| 631.88
#2006-11-03| 633.58
#2006-11-06| 632.75
#2006-11-07| 637.06
#2006-11-08| 634.99
#2006-11-09| 646.72
#2006-11-10| 648.16
#2006-11-13| 657.00
#2006-11-14| 663.38
#2006-11-15| 672.89
#2006-11-16| 674.91
#2006-11-17| 673.44
#2006-11-20| 672.62
#2006-11-21| 675.98
#2006-11-22| 691.64
#2006-11-23| .
#2006-11-24| 689.14
#2006-11-27| 685.21
#2006-11-28| 665.07
#2006-11-29| 680.69
#2006-11-30| 690.02
#2006-12-01| 691.08
#2006-12-04| 691.79
#2006-12-05| 699.76
#2006-12-06| 705.37
#2006-12-07| 702.99
#2006-12-08| 693.47
#2006-12-11| 693.20
#2006-12-12| 686.07
#2006-12-13| 685.57
#2006-12-14| 696.90
#2006-12-15| 704.17
#2006-12-18| 713.12
#2006-12-19| 700.29
#2006-12-20| 716.59
#2006-12-21| 718.11
#2006-12-22| 723.30
#2006-12-25| .
#2006-12-26| 725.68
#2006-12-27| 756.77
#2006-12-28| 759.09
#2006-12-29| 758.76
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 778.32
#2007-01-04| 755.75
#2007-01-05| 751.68
#2007-01-08| 739.17
#2007-01-09| 730.23
#2007-01-10| 717.04
#2007-01-11| 716.28
#2007-01-12| 730.74
#2007-01-15| .
#2007-01-16| 749.36
#2007-01-17| 748.15
#2007-01-18| 745.01
#2007-01-19| 740.95
#2007-01-22| 747.36
#2007-01-23| 743.06
#2007-01-24| 751.71
#2007-01-25| 745.94
#2007-01-26| 735.96
#2007-01-29| 730.52
#2007-01-30| 735.60
#2007-01-31| 728.89
#2007-02-01| 732.97
#2007-02-02| 747.26
#2007-02-05| 749.39
#2007-02-06| 753.60
#2007-02-07| 764.06
#2007-02-08| 769.13
#2007-02-09| 768.94
#2007-02-12| 762.04
#2007-02-13| 754.28
#2007-02-14| 758.71
#2007-02-15| 769.91
#2007-02-16| 770.29
#2007-02-19| .
#2007-02-20| 769.24
#2007-02-21| 766.50
#2007-02-22| 766.57
#2007-02-23| 761.89
#2007-02-26| 757.51
#2007-02-27| 741.55
#2007-02-28| 719.09
#2007-03-01| 709.42
#2007-03-02| 704.51
#2007-03-05| 675.52
#2007-03-06| 694.03
#2007-03-07| 696.72
#2007-03-08| 711.85
#2007-03-09| 714.43
#2007-03-12| 723.47
#2007-03-13| 719.52
#2007-03-14| 697.17
#2007-03-15| 703.38
#2007-03-16| 706.89
#2007-03-19| 716.64
#2007-03-20| 722.45
#2007-03-21| 729.74
#2007-03-22| 738.05
#2007-03-23| 739.83
#2007-03-26| 737.08
#2007-03-27| 736.59
#2007-03-28| 727.92
#2007-03-29| 732.06
#2007-03-30| 733.13
#2007-04-02| 730.48
#2007-04-03| 735.72
#2007-04-04| 744.84
#2007-04-05| 745.77
#2007-04-06| .
#2007-04-09| 749.66
#2007-04-10| 756.07
#2007-04-11| 760.85
#2007-04-12| 762.20
#2007-04-13| 762.22
#2007-04-16| 770.80
#2007-04-17| 774.99
#2007-04-18| 782.08
#2007-04-19| 764.66
#2007-04-20| 774.84
#2007-04-23| 777.08
#2007-04-24| 776.36
#2007-04-25| 775.36
#2007-04-26| 781.60
#2007-04-27| 773.51
#2007-04-30| 764.90
#2007-05-01| 764.75
#2007-05-02| 764.35
#2007-05-03| 774.30
#2007-05-04| 779.11
#2007-05-07| 782.77
#2007-05-08| 775.71
#2007-05-09| 778.25
#2007-05-10| 779.99
#2007-05-11| 773.14
#2007-05-14| 792.81
#2007-05-15| 791.95
#2007-05-16| 796.68
#2007-05-17| 797.19
#2007-05-18| 793.89
#2007-05-21| 792.95
#2007-05-22| 794.45
#2007-05-23| 794.19
#2007-05-24| 791.36
#2007-05-25| 784.07
#2007-05-28| .
#2007-05-29| 786.33
#2007-05-30| 777.49
#2007-05-31| 788.65
#2007-06-01| 799.38
#2007-06-04| 804.16
#2007-06-05| 805.13
#2007-06-06| 799.60
#2007-06-07| 796.59
#2007-06-08| 782.30
#2007-06-11| 783.98
#2007-06-12| 787.58
#2007-06-13| 785.82
#2007-06-14| 802.08
#2007-06-15| 813.61
#2007-06-18| 841.24
#2007-06-19| 842.55
#2007-06-20| 848.33
#2007-06-21| 859.89
#2007-06-22| 853.92
#2007-06-25| 844.83
#2007-06-26| 841.42
#2007-06-27| 840.23
#2007-06-28| 850.02
#2007-06-29| 848.98
#2007-07-02| 856.84
#2007-07-03| 872.87
#2007-07-04| .
#2007-07-05| 887.74
#2007-07-06| 892.25
#2007-07-09| 908.66
#2007-07-10| 925.44
#2007-07-11| 912.37
#2007-07-12| 916.32
#2007-07-13| 927.78
#2007-07-16| 919.50
#2007-07-17| 923.40
#2007-07-18| 916.70
#2007-07-19| 927.86
#2007-07-20| 942.32
#2007-07-23| 952.49
#2007-07-24| 954.93
#2007-07-25| 947.60
#2007-07-26| 940.80
#2007-07-27| 904.21
#2007-07-30| 907.78
#2007-07-31| 929.78
#2007-08-01| 889.88
#2007-08-02| 889.06
#2007-08-03| 898.56
#2007-08-06| 872.72
#2007-08-07| 868.28
#2007-08-08| 894.85
#2007-08-09| 890.86
#2007-08-10| 861.02
#2007-08-13| 866.22
#2007-08-14| 862.33
#2007-08-15| 841.23
#2007-08-16| 795.51
#2007-08-17| 778.64
#2007-08-20| 838.46
#2007-08-21| 843.12
#2007-08-22| 860.79
#2007-08-23| 874.76
#2007-08-24| 872.10
#2007-08-27| 898.11
#2007-08-28| 893.92
#2007-08-29| 881.46
#2007-08-30| 899.28
#2007-08-31| 923.12
#2007-09-03| .
#2007-09-04| 926.72
#2007-09-05| 924.97
#2007-09-06| 935.24
#2007-09-07| 938.29
#2007-09-10| 929.87
#2007-09-11| 925.31
#2007-09-12| 925.68
#2007-09-13| 930.77
#2007-09-14| 941.76
#2007-09-17| 935.61
#2007-09-18| 934.28
#2007-09-19| 969.61
#2007-09-20| 983.23
#2007-09-21| 987.83
#2007-09-24|1006.48
#2007-09-25| 993.06
#2007-09-26| 997.20
#2007-09-27|1008.36
#2007-09-28|1013.94
#2007-10-01|1021.40
#2007-10-02|1051.65
#2007-10-03|1049.93
#2007-10-04|1036.73
#2007-10-05|1051.62
#2007-10-08|1061.49
#2007-10-09|1069.77
#2007-10-10|1090.58
#2007-10-11|1100.83
#2007-10-12|1078.35
#2007-10-15|1084.82
#2007-10-16|1073.07
#2007-10-17|1070.06
#2007-10-18|1069.22
#2007-10-19|1061.74
#2007-10-22|1031.46
#2007-10-23|1063.75
#2007-10-24|1066.94
#2007-10-25|1092.86
#2007-10-26|1108.20
#2007-10-29|1149.72
#2007-10-30|1168.12
#2007-10-31|1170.18
#2007-11-01|1166.10
#2007-11-02|1137.07
#2007-11-05|1093.88
#2007-11-06|1107.07
#2007-11-07|1110.99
#2007-11-08|1076.92
#2007-11-09|1077.74
#2007-11-12|1040.77
#2007-11-13|1045.27
#2007-11-14|1094.57
#2007-11-15|1080.42
#2007-11-16|1051.27
#2007-11-19|1039.42
#2007-11-20|1037.58
#2007-11-21| 989.25
#2007-11-22| .
#2007-11-23| 984.39
#2007-11-26|1016.08
#2007-11-27|1003.86
#2007-11-28|1005.53
#2007-11-29|1027.83
#2007-11-30|1035.86
#2007-12-03|1037.28
#2007-12-04|1038.67
#2007-12-05|1056.22
#2007-12-06|1062.21
#2007-12-07|1060.50
#2007-12-10|1047.69
#2007-12-11|1063.02
#2007-12-12|1045.99
#2007-12-13|1025.62
#2007-12-14|1005.20
#2007-12-17| 970.56
#2007-12-18| 967.72
#2007-12-19| 973.82
#2007-12-20| 974.15
#2007-12-21| 989.02
#2007-12-24|1013.34
#2007-12-25| .
#2007-12-26|1016.91
#2007-12-27|1010.53
#2007-12-28|1002.87
#2007-12-31|1008.02
#2008-01-01| .
#2008-01-02|1001.58
#2008-01-03| 975.36
#2008-01-04| 987.20
#2008-01-07| 973.51
#2008-01-08| 982.45
#2008-01-09|1004.25
#2008-01-10| 995.82
#2008-01-11| 992.64
#2008-01-14| 987.83
#2008-01-15| 975.88
#2008-01-16| 942.28
#2008-01-17| 958.40
#2008-01-18| 963.22
#2008-01-21| .
#2008-01-22| 835.18
#2008-01-23| 890.08
#2008-01-24| 888.36
#2008-01-25| 937.93
#2008-01-28| 903.86
#2008-01-29| 908.37
#2008-01-30| 879.33
#2008-01-31| 871.83
#2008-02-01| 907.26
#2008-02-04| 939.25
#2008-02-05| 934.52
#2008-02-06| 901.82
#2008-02-07| 897.89
#2008-02-08| 894.09
#2008-02-11| 861.02
#2008-02-12| 865.86
#2008-02-13| 876.31
#2008-02-14| 911.33
#2008-02-15| 917.86
#2008-02-18| .
#2008-02-19| 928.27
#2008-02-20| 902.22
#2008-02-21| 902.92
#2008-02-22| 891.05
#2008-02-25| 891.91
#2008-02-26| 900.79
#2008-02-27| 926.07
#2008-02-28| 931.81
#2008-02-29| 927.71
#2008-03-03| 893.28
#2008-03-04| 877.43
#2008-03-05| 870.71
#2008-03-06| 880.16
#2008-03-07| 855.00
#2008-03-10| 837.52
#2008-03-11| 848.00
#2008-03-12| 863.39
#2008-03-13| 825.22
#2008-03-14| 822.27
#2008-03-17| 775.28
#2008-03-18| 783.71
#2008-03-19| 802.61
#2008-03-20| 789.92
#2008-03-21| .
#2008-03-24| 814.46
#2008-03-25| 860.60
#2008-03-26| 869.55
#2008-03-27| 867.24
#2008-03-28| 886.98
#2008-03-31| 864.21
#2008-04-01| 873.18
#2008-04-02| 907.91
#2008-04-03| 918.43
#2008-04-04| 913.56
#2008-04-07| 920.48
#2008-04-08| 910.53
#2008-04-09| 905.59
#2008-04-10| 920.56
#2008-04-11| 937.16
#2008-04-14| 910.30
#2008-04-15| 914.20
#2008-04-16| 917.34
#2008-04-17| 929.23
#2008-04-18| 916.69
#2008-04-21| 930.45
#2008-04-22| 941.09
#2008-04-23| 949.16
#2008-04-24| 964.16
#2008-04-25| 965.28
#2008-04-28| 973.19
#2008-04-29| 979.03
#2008-04-30| 977.96
#2008-05-01| 978.15
#2008-05-02| 995.71
#2008-05-05| 989.89
#2008-05-06| 983.81
#2008-05-07| 964.37
#2008-05-08| 947.06
#2008-05-09| 932.53
#2008-05-12| 930.05
#2008-05-13| 950.30
#2008-05-14| 950.20
#2008-05-15| 959.39
#2008-05-16| 958.66
#2008-05-19| 961.35
#2008-05-20| 939.26
#2008-05-21| 941.26
#2008-05-22| 925.09
#2008-05-23| 915.30
#2008-05-26| .
#2008-05-27| 900.82
#2008-05-28| 901.74
#2008-05-29| 904.02
#2008-05-30| 915.79
#2008-06-02| 915.98
#2008-06-03| 901.79
#2008-06-04| 893.09
#2008-06-05| 894.84
#2008-06-06| 898.46
#2008-06-09| 885.35
#2008-06-10| 853.95
#2008-06-11| 855.84
#2008-06-12| 844.51
#2008-06-13| 836.01
#2008-06-16| 853.69
#2008-06-17| 861.20
#2008-06-18| 861.59
#2008-06-19| 840.27
#2008-06-20| 831.98
#2008-06-23| 826.90
#2008-06-24| 818.16
#2008-06-25| 831.38
#2008-06-26| 827.34
#2008-06-27| 805.07
#2008-06-30| 801.53
#2008-07-01| 792.47
#2008-07-02| 784.61
#2008-07-03| 759.33
#2008-07-04| .
#2008-07-07| 779.20
#2008-07-08| 758.11
#2008-07-09| 785.41
#2008-07-10| 797.85
#2008-07-11| 809.90
#2008-07-14| 802.21
#2008-07-15| 764.02
#2008-07-16| 755.77
#2008-07-17| 776.43
#2008-07-18| 785.21
#2008-07-21| 810.73
#2008-07-22| 815.22
#2008-07-23| 853.34
#2008-07-24| 855.57
#2008-07-25| 838.08
#2008-07-28| 835.76
#2008-07-29| 811.89
#2008-07-30| 833.42
#2008-07-31| 834.04
#2008-08-01| 840.27
#2008-08-04| 829.69
#2008-08-05| 827.87
#2008-08-06| 836.29
#2008-08-07| 839.06
#2008-08-08| 830.72
#2008-08-11| 836.35
#2008-08-12| 822.28
#2008-08-13| 797.83
#2008-08-14| 788.30
#2008-08-15| 784.05
#2008-08-18| 772.16
#2008-08-19| 759.07
#2008-08-20| 774.51
#2008-08-21| 756.29
#2008-08-22| 755.40
#2008-08-25| 770.58
#2008-08-26| 770.74
#2008-08-27| 782.87
#2008-08-28| 773.90
#2008-08-29| 788.56
#2008-09-01| .
#2008-09-02| 769.20
#2008-09-03| 756.33
#2008-09-04| 756.21
#2008-09-05| 738.54
#2008-09-08| 775.84
#2008-09-09| 763.07
#2008-09-10| 753.35
#2008-09-11| 726.42
#2008-09-12| 721.14
#2008-09-15| 711.02
#2008-09-16| 663.68
#2008-09-17| 639.62
#2008-09-18| 625.29
#2008-09-19| 689.63
#2008-09-22| 701.34
#2008-09-23| 681.81
#2008-09-24| 680.24
#2008-09-25| 680.59
#2008-09-26| 669.35
#2008-09-29| 639.90
#2008-09-30| 645.10
#2008-10-01| 648.38
#2008-10-02| 650.11
#2008-10-03| 631.03
#2008-10-06| 591.14
#2008-10-07| 585.22
#2008-10-08| 534.29
#2008-10-09| 547.29
#2008-10-10| 510.98
#2008-10-13| 560.31
#2008-10-14| 586.28
#2008-10-15| 556.68
#2008-10-16| 515.18
#2008-10-17| 488.86
#2008-10-20| 506.95
#2008-10-21| 501.27
#2008-10-22| 471.81
#2008-10-23| 452.33
#2008-10-24| 415.17
#2008-10-27| 382.87
#2008-10-28| 418.66
#2008-10-29| 411.20
#2008-10-30| 464.03
#2008-10-31| 464.26
#2008-11-03| 487.15
#2008-11-04| 503.34
#2008-11-05| 521.37
#2008-11-06| 484.34
#2008-11-07| 499.84
#2008-11-10| 523.46
#2008-11-11| 502.17
#2008-11-12| 494.75
#2008-11-13| 473.89
#2008-11-14| 480.38
#2008-11-17| 475.86
#2008-11-18| 453.31
#2008-11-19| 443.22
#2008-11-20| 419.28
#2008-11-21| 435.84
#2008-11-24| 428.57
#2008-11-25| 443.63
#2008-11-26| 461.55
#2008-11-27| .
#2008-11-28| 471.97
#2008-12-01| 482.22
#2008-12-02| 464.47
#2008-12-03| 474.54
#2008-12-04| 476.64
#2008-12-05| 486.39
#2008-12-08| 524.70
#2008-12-09| 515.31
#2008-12-10| 543.37
#2008-12-11| 546.21
#2008-12-12| 518.07
#2008-12-15| 523.37
#2008-12-16| 528.99
#2008-12-17| 540.29
#2008-12-18| 553.80
#2008-12-19| 556.20
#2008-12-22| 537.69
#2008-12-23| 516.71
#2008-12-24| 515.79
#2008-12-25| .
#2008-12-26| 513.90
#2008-12-29| 517.23
#2008-12-30| 518.62
#2008-12-31| 519.93
#2009-01-01| .
#2009-01-02| 537.36
#2009-01-05| 555.73
#2009-01-06| 549.75
#2009-01-07| 527.99
#2009-01-08| 504.83
#2009-01-09| 501.23
#2009-01-12| 480.82
#2009-01-13| 477.35
#2009-01-14| 487.18
#2009-01-15| 470.76
#2009-01-16| 482.56
#2009-01-19| .
#2009-01-20| 465.03
#2009-01-21| 450.79
#2009-01-22| 455.96
#2009-01-23| 448.71
#2009-01-26| 448.87
#2009-01-27| 451.13
#2009-01-28| 458.37
#2009-01-29| 471.90
#2009-01-30| 472.77
#2009-02-02| 457.27
#2009-02-03| 461.15
#2009-02-04| 471.64
#2009-02-05| 475.85
#2009-02-06| 489.64
#2009-02-09| 492.57
#2009-02-10| 496.63
#2009-02-11| 488.17
#2009-02-12| 476.13
#2009-02-13| 486.73
#2009-02-16| .
#2009-02-17| 457.46
#2009-02-18| 454.37
#2009-02-19| 458.08
#2009-02-20| 444.65
#2009-02-23| 457.37
#2009-02-24| 446.21
#2009-02-25| 453.74
#2009-02-26| 446.42
#2009-02-27| 446.48
#2009-03-02| 424.44
#2009-03-03| 424.65
#2009-03-04| 438.74
#2009-03-05| 438.58
#2009-03-06| 437.52
#2009-03-09| 431.89
#2009-03-10| 439.53
#2009-03-11| 447.12
#2009-03-12| 443.24
#2009-03-13| 460.70
#2009-03-16| 475.55
#2009-03-17| 479.40
#2009-03-18| 488.11
#2009-03-19| 493.01
#2009-03-20| 477.84
#2009-03-23| 504.71
#2009-03-24| 514.56
#2009-03-25| 512.32
#2009-03-26| 540.41
#2009-03-27| 540.19
#2009-03-30| 501.23
#2009-03-31| 512.82
#2009-04-01| 517.39
#2009-04-02| 551.48
#2009-04-03| 550.96
#2009-04-06| 565.57
#2009-04-07| 564.13
#2009-04-08| 550.43
#2009-04-09| 570.53
#2009-04-10| .
#2009-04-13| 577.68
#2009-04-14| 589.23
#2009-04-15| 589.89
#2009-04-16| 586.00
#2009-04-17| 581.85
#2009-04-20| 586.69
#2009-04-21| 575.78
#2009-04-22| 560.70
#2009-04-23| 569.02
#2009-04-24| 574.03
#2009-04-27| 556.12
#2009-04-28| 544.93
#2009-04-29| 566.39
#2009-04-30| 589.09
#2009-05-01| 589.42
#2009-05-04| 627.82
#2009-05-05| 628.90
#2009-05-06| 631.77
#2009-05-07| 647.93
#2009-05-08| 656.60
#2009-05-11| 644.87
#2009-05-12| 645.27
#2009-05-13| 639.98
#2009-05-14| 623.61
#2009-05-15| 640.67
#2009-05-18| 667.72
#2009-05-19| 687.67
#2009-05-20| 683.87
#2009-05-21| 676.75
#2009-05-22| 674.52
#2009-05-25| .
#2009-05-26| 664.37
#2009-05-27| 691.51
#2009-05-28| 694.27
#2009-05-29| 704.51
#2009-06-01| 729.52
#2009-06-02| 718.20
#2009-06-03| 722.82
#2009-06-04| 717.28
#2009-06-05| 725.81
#2009-06-08| 709.58
#2009-06-09| 702.81
#2009-06-10| 732.50
#2009-06-11| 739.36
#2009-06-12| 741.99
#2009-06-15| 732.87
#2009-06-16| 731.82
#2009-06-17| 730.87
#2009-06-18| 715.33
#2009-06-19| 728.37
#2009-06-22| 735.20
#2009-06-23| 716.43
#2009-06-24| 732.52
#2009-06-25| 748.53
#2009-06-26| 760.02
#2009-06-29| 760.20
#2009-06-30| 755.88
#2009-07-01| 763.67
#2009-07-02| 765.49
#2009-07-03| .
#2009-07-06| 751.38
#2009-07-07| 745.58
#2009-07-08| 733.53
#2009-07-09| 735.00
#2009-07-10| 730.39
#2009-07-13| 706.31
#2009-07-14| 730.17
#2009-07-15| 749.91
#2009-07-16| 751.23
#2009-07-17| 767.87
#2009-07-20| 794.69
#2009-07-21| 792.60
#2009-07-22| 781.05
#2009-07-23| 799.74
#2009-07-24| 804.99
#2009-07-27| 814.06
#2009-07-28| 824.96
#2009-07-29| 811.49
#2009-07-30| 814.15
#2009-07-31| 824.13
#2009-08-03| 832.52
#2009-08-04| 821.53
#2009-08-05| 806.73
#2009-08-06| 806.62
#2009-08-07| 789.64
#2009-08-10| 800.27
#2009-08-11| 802.22
#2009-08-12| 787.81
#2009-08-13| 806.89
#2009-08-14| 808.09
#2009-08-17| 778.37
#2009-08-18| 780.50
#2009-08-19| 770.08
#2009-08-20| 782.12
#2009-08-21| 780.71
#2009-08-24| 800.20
#2009-08-25| 793.99
#2009-08-26| 791.67
#2009-08-27| 785.69
#2009-08-28| 785.19
#2009-08-31| 778.67
#2009-09-01| 783.16
#2009-09-02| 776.34
#2009-09-03| 789.07
#2009-09-04| 807.88
#2009-09-07| .
#2009-09-08| 836.04
#2009-09-09| 830.89
#2009-09-10| 843.44
#2009-09-11| 850.52
#2009-09-14| 844.67
#2009-09-15| 849.82
#2009-09-16| 870.86
#2009-09-17| 879.43
#2009-09-18| 877.01
#2009-09-21| 871.00
#2009-09-22| 876.20
#2009-09-23| 869.87
#2009-09-24| 857.32
#2009-09-25| 857.21
#2009-09-28| 841.31
#2009-09-29| 856.49
#2009-09-30| 858.53
#2009-10-01| 862.99
#2009-10-02| 852.04
#2009-10-05| 852.28
#2009-10-06| 869.70
#2009-10-07| 887.45
#2009-10-08| 894.46
#2009-10-09| 897.05
#2009-10-12| 895.06
#2009-10-13| 897.77
#2009-10-14| 912.37
#2009-10-15| 918.23
#2009-10-16| 917.21
#2009-10-19| 925.43
#2009-10-20| 933.65
#2009-10-21| 925.58
#2009-10-22| 916.72
#2009-10-23| 933.22
#2009-10-26| 932.52
#2009-10-27| 916.17
#2009-10-28| 896.11
#2009-10-29| 873.51
#2009-10-30| 890.12
#2009-11-02| 886.82
#2009-11-03| 868.32
#2009-11-04| 892.71
#2009-11-05| 889.36
#2009-11-06| 904.06
#2009-11-09| 927.15
#2009-11-10| 930.88
#2009-11-11| 940.63
#2009-11-12| 927.94
#2009-11-13| 937.68
#2009-11-16| 956.87
#2009-11-17| 955.38
#2009-11-18| 953.94
#2009-11-19| 938.56
#2009-11-20| 934.90
#2009-11-23| 952.05
#2009-11-24| 936.87
#2009-11-25| 939.48
#2009-11-26| .
#2009-11-27| 876.81
#2009-11-30| 907.26
#2009-12-01| 924.08
#2009-12-02| 933.24
#2009-12-03| 942.98
#2009-12-04| 940.31
#2009-12-07| 935.87
#2009-12-08| 927.71
#2009-12-09| 913.95
#2009-12-10| 911.63
#2009-12-11| 915.20
#2009-12-14| 915.73
#2009-12-15| 901.51
#2009-12-16| 890.55
#2009-12-17| 879.68
#2009-12-18| 869.98
#2009-12-21| 860.83
#2009-12-22| 873.09
#2009-12-23| 882.68
#2009-12-24| 891.95
#2009-12-25| .
#2009-12-28| 894.09
#2009-12-29| 891.36
#2009-12-30| 888.44
#2009-12-31| 902.36
#2010-01-01| .
#2010-01-04| 903.55
#2010-01-05| 917.55
#2010-01-06| 922.82
#2010-01-07| 914.15
#2010-01-08| 913.54
#2010-01-11| 920.36
#2010-01-12| 907.86
#2010-01-13| 885.95
#2010-01-14| 881.90
#2010-01-15| 882.50
#2010-01-18| .
#2010-01-19| 896.77
#2010-01-20| 880.21
#2010-01-21| 865.19
#2010-01-22| 858.72
#2010-01-25| 848.75
#2010-01-26| 827.01
#2010-01-27| 815.78
#2010-01-28| 833.78
#2010-01-29| 828.23
#2010-02-01| 832.52
#2010-02-02| 826.31
#2010-02-03| 844.11
#2010-02-04| 831.02
#2010-02-05| 799.07
#2010-02-08| 790.89
#2010-02-09| 803.17
#2010-02-10| 809.32
#2010-02-11| 821.68
#2010-02-12| 821.40
#2010-02-15| .
#2010-02-16| 822.10
#2010-02-17| 833.43
#2010-02-18| 827.87
#2010-02-19| 811.68
#2010-02-22| 827.20
#2010-02-23| 832.71
#2010-02-24| 826.36
#2010-02-25| 818.19
#2010-02-26| 827.82
#2010-03-01| 847.03
#2010-03-02| 859.07
#2010-03-03| 864.25
#2010-03-04| 852.02
#2010-03-05| 863.03
#2010-03-08| 879.31
#2010-03-09| 879.82
#2010-03-10| 883.41
#2010-03-11| 879.58
#2010-03-12| 881.00
#2010-03-15| 869.64
#2010-03-16| 871.34
#2010-03-17| 889.36
#2010-03-18| 889.02
#2010-03-19| 892.13
#2010-03-22| 877.58
#2010-03-23| 879.67
#2010-03-24| 883.21
#2010-03-25| 878.81
#2010-03-26| 885.20
#2010-03-29| 894.75
#2010-03-30| 905.75
#2010-03-31| 907.30
#2010-04-01| 922.65
#2010-04-02| .
#2010-04-05| 928.64
#2010-04-06| 930.83
#2010-04-07| 946.44
#2010-04-08| 938.16
#2010-04-09| 948.03
#2010-04-12| 941.06
#2010-04-13| 934.98
#2010-04-14| 942.62
#2010-04-15| 940.33
#2010-04-16| 924.64
#2010-04-19| 903.58
#2010-04-20| 917.61
#2010-04-21| 915.88
#2010-04-22| 914.22
#2010-04-23| 909.35
#2010-04-26| 921.35
#2010-04-27| 910.72
#2010-04-28| 894.74
#2010-04-29| 895.58
#2010-04-30| 914.85
#2010-05-03| 902.33
#2010-05-04| 899.07
#2010-05-05| 883.40
#2010-05-06| 870.89
#2010-05-07| 858.71
#2010-05-10| 885.14
#2010-05-11| 873.16
#2010-05-12| 874.18
#2010-05-13| 889.16
#2010-05-14| 882.21
#2010-05-17| 859.15
#2010-05-18| 868.45
#2010-05-19| 847.86
#2010-05-20| 840.63
#2010-05-21| 834.51
#2010-05-24| 840.72
#2010-05-25| 805.68
#2010-05-26| 821.43
#2010-05-27| 837.97
#2010-05-28| 853.51
#2010-05-31| .
#2010-06-01| 840.63
#2010-06-02| 839.97
#2010-06-03| 861.20
#2010-06-04| 860.10
#2010-06-07| 837.09
#2010-06-08| 839.26
#2010-06-09| 843.17
#2010-06-10| 846.77
#2010-06-11| 855.75
#2010-06-14| 868.28
#2010-06-15| 869.71
#2010-06-16| 873.26
#2010-06-17| 875.30
#2010-06-18| 882.85
#2010-06-21| 918.62
#2010-06-22| 911.76
#2010-06-23| 908.31
#2010-06-24| 904.93
#2010-06-25| 900.21
#2010-06-28| 907.70
#2010-06-29| 888.26
#2010-06-30| 884.66
#2010-07-01| 878.91
#2010-07-02| 873.71
#2010-07-05| .
#2010-07-06| 885.01
#2010-07-07| 877.24
#2010-07-08| 886.95
#2010-07-09| 905.15
#2010-07-12| 912.08
#2010-07-13| 914.24
#2010-07-14| 921.31
#2010-07-15| 912.53
#2010-07-16| 911.10
#2010-07-19| 904.22
#2010-07-20| 911.23
#2010-07-21| 917.08
#2010-07-22| 920.19
#2010-07-23| 933.32
#2010-07-26| 931.36
#2010-07-27| 935.72
#2010-07-28| 938.90
#2010-07-29| 942.35
#2010-07-30| 939.07
#2010-08-02| 957.84
#2010-08-03| 958.63
#2010-08-04| 958.91
#2010-08-05| 958.22
#2010-08-06| 962.59
#2010-08-09| 972.50
#2010-08-10| 954.51
#2010-08-11| 937.28
#2010-08-12| 930.93
#2010-08-13| 937.50
#2010-08-16| 938.91
#2010-08-17| 942.62
#2010-08-18| 942.68
#2010-08-19| 950.20
#2010-08-20| 945.87
#2010-08-23| 944.68
#2010-08-24| 937.74
#2010-08-25| 931.10
#2010-08-26| 927.21
#2010-08-27| 924.13
#2010-08-30| 933.64
#2010-08-31| 925.43
#2010-09-01| 935.45
#2010-09-02| 943.27
#2010-09-03| 947.52
#2010-09-06| .
#2010-09-07| 957.51
#2010-09-08| 952.37
#2010-09-09| 958.40
#2010-09-10| 961.98
#2010-09-13| 982.77
#2010-09-14| 986.79
#2010-09-15| 988.74
#2010-09-16| 986.09
#2010-09-17| 998.62
#2010-09-20| 998.51
#2010-09-21| 998.86
#2010-09-22|1002.20
#2010-09-23|1000.68
#2010-09-24|1006.68
#2010-09-27|1010.23
#2010-09-28|1004.10
#2010-09-29|1015.36
#2010-09-30|1013.38
#2010-10-01|1023.46
#2010-10-04|1030.28
#2010-10-05|1032.59
#2010-10-06|1046.87
#2010-10-07|1046.10
#2010-10-08|1040.83
#2010-10-11|1047.09
#2010-10-12|1042.13
#2010-10-13|1066.83
#2010-10-14|1083.11
#2010-10-15|1081.67
#2010-10-18|1066.12
#2010-10-19|1067.44
#2010-10-20|1064.43
#2010-10-21|1074.32
#2010-10-22|1065.80
#2010-10-25|1074.06
#2010-10-26|1076.36
#2010-10-27|1058.13
#2010-10-28|1063.10
#2010-10-29|1060.78
#2010-11-01|1086.03
#2010-11-02|1092.89
#2010-11-03|1110.89
#2010-11-04|1128.47
#2010-11-05|1136.91
#2010-11-08|1134.16
#2010-11-09|1129.22
#2010-11-10|1118.15
#2010-11-11|1116.03
#2010-11-12|1083.73
#2010-11-15|1075.73
#2010-11-16|1058.51
#2010-11-17|1045.83
#2010-11-18|1061.77
#2010-11-19|1056.07
#2010-11-22|1061.02
#2010-11-23|1038.20
#2010-11-24|1034.73
#2010-11-25| .
#2010-11-26|1020.05
#2010-11-29|1029.70
#2010-11-30|1024.34
#2010-12-01|1042.22
#2010-12-02|1058.17
#2010-12-03|1052.53
#2010-12-06|1048.63
#2010-12-07|1051.68
#2010-12-08|1037.09
#2010-12-09|1033.89
#2010-12-10|1035.33
#2010-12-13|1040.76
#2010-12-14|1046.67
#2010-12-15|1030.22
#2010-12-16|1024.23
#2010-12-17|1030.95
#2010-12-20|1024.81
#2010-12-21|1037.40
#2010-12-22|1034.95
#2010-12-23|1032.46
#2010-12-24| .
#2010-12-27|1032.20
#2010-12-28|1027.33
#2010-12-29|1045.59
#2010-12-30|1052.11
#2010-12-31|1061.71
#2011-01-03|1076.21
#2011-01-04|1078.21
#2011-01-05|1072.48
#2011-01-06|1067.73
#2011-01-07|1060.46
#2011-01-10|1046.49
#2011-01-11|1052.68
#2011-01-12|1067.11
#2011-01-13|1073.13
#2011-01-14|1070.99
#2011-01-17| .
#2011-01-18|1057.94
#2011-01-19|1065.37
#2011-01-20|1051.85
#2011-01-21|1041.11
#2011-01-24|1036.09
#2011-01-25|1034.53
#2011-01-26|1042.08
#2011-01-27|1033.39
#2011-01-28|1027.40
#2011-01-31|1019.34
#2011-02-01|1017.02
#2011-02-02|1028.07
#2011-02-03|1030.72
#2011-02-04|1027.52
#2011-02-07|1023.76
#2011-02-08|1021.97
#2011-02-09|1008.59
#2011-02-10| 985.66
#2011-02-11| 983.26
#2011-02-14|1002.98
#2011-02-15| 998.15
#2011-02-16|1005.92
#2011-02-17|1010.22
#2011-02-18|1024.91
#2011-02-21| .
#2011-02-22| 999.23
#2011-02-23| 993.42
#2011-02-24| 976.27
#2011-02-25| 988.73
#2011-02-28| 999.41
#2011-03-01|1015.75
#2011-03-02|1008.94
#2011-03-03|1021.73
#2011-03-04|1036.54
#2011-03-07|1029.88
#2011-03-08|1040.82
#2011-03-09|1050.99
#2011-03-10|1043.86
#2011-03-11|1026.78
#2011-03-14|1028.22
#2011-03-15|1002.85
#2011-03-16|1014.56
#2011-03-17|1004.90
#2011-03-18|1007.51
#2011-03-21|1019.33
#2011-03-22|1027.33
#2011-03-23|1030.76
#2011-03-24|1039.35
#2011-03-25|1055.92
#2011-03-28|1050.37
#2011-03-29|1052.77
#2011-03-30|1070.09
#2011-03-31|1080.88
#2011-04-01|1093.31
#2011-04-04|1107.84
#2011-04-05|1106.76
#2011-04-06|1109.38
#2011-04-07|1109.73
#2011-04-08|1111.50
#2011-04-11|1101.96
#2011-04-12|1089.49
#2011-04-13|1100.88
#2011-04-14|1096.35
#2011-04-15|1096.62
#2011-04-18|1087.97
#2011-04-19|1077.01
#2011-04-20|1101.11
#2011-04-21|1110.43
#2011-04-22| .
#2011-04-25|1111.58
#2011-04-26|1104.36
#2011-04-27|1106.40
#2011-04-28|1101.24
#2011-04-29|1099.92
#2011-05-02|1098.78
#2011-05-03|1087.06
#2011-05-04|1074.20
#2011-05-05|1069.44
#2011-05-06|1070.57
#2011-05-09|1073.38
#2011-05-10|1074.23
#2011-05-11|1079.80
#2011-05-12|1063.05
#2011-05-13|1067.56
#2011-05-16|1052.16
#2011-05-17|1052.26
#2011-05-18|1059.50
#2011-05-19|1059.92
#2011-05-20|1063.06
#2011-05-23|1037.60
#2011-05-24|1042.84
#2011-05-25|1036.92
#2011-05-26|1044.78
#2011-05-27|1055.45
#2011-05-30| .
#2011-05-31|1077.41
#2011-06-01|1077.75
#2011-06-02|1064.47
#2011-06-03|1058.03
#2011-06-06|1057.71
#2011-06-07|1058.09
#2011-06-08|1047.07
#2011-06-09|1037.51
#2011-06-10|1032.64
#2011-06-13|1034.45
#2011-06-14|1040.18
#2011-06-15|1034.49
#2011-06-16|1017.39
#2011-06-17|1015.53
#2011-06-20|1008.65
#2011-06-21|1014.45
#2011-06-22|1015.13
#2011-06-23|1006.44
#2011-06-24|1029.93
#2011-06-27|1027.90
#2011-06-28|1027.89
#2011-06-29|1032.86
#2011-06-30|1048.91
#2011-07-01|1053.44
#2011-07-04| .
#2011-07-05|1069.36
#2011-07-06|1056.39
#2011-07-07|1060.98
#2011-07-08|1065.34
#2011-07-11|1049.69
#2011-07-12|1020.74
#2011-07-13|1037.27
#2011-07-14|1038.44
#2011-07-15|1035.68
#2011-07-18|1035.88
#2011-07-19|1041.35
#2011-07-20|1046.56
#2011-07-21|1045.01
#2011-07-22|1066.28
#2011-07-25|1059.62
#2011-07-26|1072.50
#2011-07-27|1073.98
#2011-07-28|1065.74
#2011-07-29|1058.62
#2011-08-01|1073.10
#2011-08-02|1052.56
#2011-08-03|1032.86
#2011-08-04|1025.74
#2011-08-05| 989.53
#2011-08-08| 959.52
#2011-08-09| 919.22
#2011-08-10| 934.32
#2011-08-11| 932.11
#2011-08-12| 926.72
#2011-08-15| 951.52
#2011-08-16| 955.05
#2011-08-17| 953.95
#2011-08-18| 940.42
#2011-08-19| 910.76
#2011-08-22| 905.90
#2011-08-23| 922.98
#2011-08-24| 899.99
#2011-08-25| 901.38
#2011-08-26| 897.53
#2011-08-29| 918.36
#2011-08-30| 930.72
#2011-08-31| 945.35
#2011-09-01| 948.45
#2011-09-02| 942.31
#2011-09-05| .
#2011-09-06| 911.99
#2011-09-07| 928.93
#2011-09-08| 928.42
#2011-09-09| 921.40
#2011-09-12| 889.72
#2011-09-13| 880.75
#2011-09-14| 867.15
#2011-09-15| 870.64
#2011-09-16| 889.16
#2011-09-19| 863.64
#2011-09-20| 865.76
#2011-09-21| 859.73
#2011-09-22| 808.80
#2011-09-23| 786.67
#2011-09-26| 762.05
#2011-09-27| 805.39
#2011-09-28| 800.02
#2011-09-29| 804.93
#2011-09-30| 785.09
#2011-10-03| 750.33
#2011-10-04| 729.32
#2011-10-05| 727.46
#2011-10-06| 761.75
#2011-10-07| 786.18
#2011-10-10| 790.80
#2011-10-11| 818.44
#2011-10-12| 835.13
#2011-10-13| 848.94
#2011-10-14| 840.03
#2011-10-17| 855.28
#2011-10-18| 821.17
#2011-10-19| 831.87
#2011-10-20| 811.17
#2011-10-21| 813.72
#2011-10-24| 843.03
#2011-10-25| 853.04
#2011-10-26| 856.11
#2011-10-27| 885.05
#2011-10-28| 910.38
#2011-10-31| 904.33
#2011-11-01| 880.60
#2011-11-02| 888.68
#2011-11-03| 876.69
#2011-11-04| 899.58
#2011-11-07| 890.05
#2011-11-08| 886.29
#2011-11-09| 891.62
#2011-11-10| 850.74
#2011-11-11| 856.09
#2011-11-14| 866.92
#2011-11-15| 859.93
#2011-11-16| 845.73
#2011-11-17| 838.85
#2011-11-18| 820.27
#2011-11-21| 802.28
#2011-11-22| 802.62
#2011-11-23| 784.53
#2011-11-24| .
#2011-11-25| 784.19
#2011-11-28| 801.48
#2011-11-29| 809.13
#2011-11-30| 803.82
#2011-12-01| 853.58
#2011-12-02| 864.25
#2011-12-05| 864.92
#2011-12-06| 854.68
#2011-12-07| 867.53
#2011-12-08| 859.33
#2011-12-09| 836.67
#2011-12-12| 832.68
#2011-12-13| 822.96
#2011-12-14| 818.87
#2011-12-15| 807.08
#2011-12-16| 817.87
#2011-12-19| 804.30
#2011-12-20| 803.67
#2011-12-21| 826.52
#2011-12-22| 828.30
#2011-12-23| 836.00
#2011-12-26| .
#2011-12-27| 831.83
#2011-12-28| 823.98
#2011-12-29| 819.78
#2011-12-30| 821.96
#2012-01-02| .
#2012-01-03| 834.67
#2012-01-04| 829.72
#2012-01-05| 829.64
#2012-01-06| 821.65
#2012-01-09| 830.52
#2012-01-10| 846.59
#2012-01-11| 850.01
#2012-01-12| 856.00
#2012-01-13| 863.50
#2012-01-16| .
#2012-01-17| 884.84
#2012-01-18| 886.25
#2012-01-19| 901.59
#2012-01-20| 907.39
#2012-01-23| 908.74
#2012-01-24| 912.04
#2012-01-25| 912.75
#2012-01-26| 927.06
#2012-01-27| 932.41
#2012-01-30| 915.39
#2012-01-31| 932.98
#2012-02-01| 933.06
#2012-02-02| 953.88
#2012-02-03| 959.86
#2012-02-06| 960.46
#2012-02-07| 954.95
#2012-02-08| 968.84
#2012-02-09| 970.19
#2012-02-10| 955.68
#2012-02-13| 960.28
#2012-02-14| 959.87
#2012-02-15| 979.77
#2012-02-16| 969.17
#2012-02-17| 980.84
#2012-02-20| .
#2012-02-21| 988.35
#2012-02-22| 987.81
#2012-02-23| 981.14
#2012-02-24| 979.52
#2012-02-27| 962.94
#2012-02-28| 980.03
#2012-02-29| 987.69
#2012-03-01| 975.94
#2012-03-02| 983.96
#2012-03-05| 965.27
#2012-03-06| 945.24
#2012-03-07| 935.55
#2012-03-08| 951.04
#2012-03-09| 958.89
#2012-03-12| 955.87
#2012-03-13| 968.89
#2012-03-14| 971.21
#2012-03-15| 965.47
#2012-03-16| 964.41
#2012-03-19| 956.58
#2012-03-20| 950.44
#2012-03-21| 950.05
#2012-03-22| 945.01
#2012-03-23| 938.06
#2012-03-26| 926.55
#2012-03-27| 943.70
#2012-03-28| 937.23
#2012-03-29| 925.47
#2012-03-30| 932.63
#2012-04-02| 938.28
#2012-04-03| 951.74
#2012-04-04| 944.83
#2012-04-05| 936.50
#2012-04-06| .
#2012-04-09| 928.29
#2012-04-10| 925.10
#2012-04-11| 921.51
#2012-04-12| 934.31
#2012-04-13| 949.32
#2012-04-16| 941.45
#2012-04-17| 937.67
#2012-04-18| 939.25
#2012-04-19| 946.64
#2012-04-20| 943.34
#2012-04-23| 928.99
#2012-04-24| 928.21
#2012-04-25| 927.25
#2012-04-26| 931.78
#2012-04-27| 929.43
#2012-04-30| 941.46
#2012-05-01| 941.55
#2012-05-02| 951.51
#2012-05-03| 940.47
#2012-05-04| 934.51
#2012-05-07| 920.84
#2012-05-08| 916.94
#2012-05-09| 902.33
#2012-05-10| 900.51
#2012-05-11| 889.97
#2012-05-14| 876.31
#2012-05-15| 876.65
#2012-05-16| 852.15
#2012-05-17| 851.84
#2012-05-18| 839.34
#2012-05-21| 839.49
#2012-05-22| 847.58
#2012-05-23| 834.85
#2012-05-24| 836.88
#2012-05-25| 836.72
#2012-05-28| .
#2012-05-29| 859.08
#2012-05-30| 848.82
#2012-05-31| 854.10
#2012-06-01| 846.92
#2012-06-04| 831.78
#2012-06-05| 838.63
#2012-06-06| 853.34
#2012-06-07| 862.86
#2012-06-08| 849.87
#2012-06-11| 863.00
#2012-06-12| 862.86
#2012-06-13| 869.42
#2012-06-14| 864.55
#2012-06-15| 881.21
#2012-06-18| 884.21
#2012-06-19| 884.10
#2012-06-20| 887.40
#2012-06-21| 879.02
#2012-06-22| 868.42
#2012-06-25| 860.91
#2012-06-26| 863.25
#2012-06-27| 872.20
#2012-06-28| 866.37
#2012-06-29| 890.03
#2012-07-02| 894.05
#2012-07-03| 907.43
#2012-07-04| .
#2012-07-05| 907.09
#2012-07-06| 901.37
#2012-07-09| 887.86
#2012-07-10| 891.05
#2012-07-11| 885.46
#2012-07-12| 866.77
#2012-07-13| 873.07
#2012-07-16| 873.67
#2012-07-17| 883.13
#2012-07-18| 876.82
#2012-07-19| 886.43
#2012-07-20| 884.98
#2012-07-23| 863.73
#2012-07-24| 861.82
#2012-07-25| 862.19
#2012-07-26| 860.08
#2012-07-27| 877.07
#2012-07-30| 888.85
#2012-07-31| 904.62
#2012-08-01| 909.76
#2012-08-02| 902.76
#2012-08-03| 900.33
#2012-08-06| 910.06
#2012-08-07| 912.59
#2012-08-08| 912.85
#2012-08-09| 920.98
#2012-08-10| 916.67
#2012-08-13| 914.33
#2012-08-14| 920.86
#2012-08-15| 914.87
#2012-08-16| 911.78
#2012-08-17| 914.36
#2012-08-20| 911.64
#2012-08-21| 916.74
#2012-08-22| 912.47
#2012-08-23| 920.63
#2012-08-24| 907.90
#2012-08-27| 901.94
#2012-08-28| 898.99
#2012-08-29| 895.39
#2012-08-30| 884.67
#2012-08-31| 885.07
#2012-09-03| .
#2012-09-04| 884.55
#2012-09-05| 872.47
#2012-09-06| 875.32
#2012-09-07| 898.31
#2012-09-10| 893.83
#2012-09-11| 890.84
#2012-09-12| 900.48
#2012-09-13| 900.54
#2012-09-14| 933.67
#2012-09-17| 939.36
#2012-09-18| 936.46
#2012-09-19| 946.20
#2012-09-20| 935.87
#2012-09-21| 948.95
#2012-09-24| 944.32
#2012-09-25| 941.91
#2012-09-26| 935.46
#2012-09-27| 944.87
#2012-09-28| 953.67
#2012-10-01| 953.11
#2012-10-02| 954.41
#2012-10-03| 955.70
#2012-10-04| 961.02
#2012-10-05| 963.90
#2012-10-08| 951.38
#2012-10-09| 954.49
#2012-10-10| 951.40
#2012-10-11| 959.43
#2012-10-12| 964.64
#2012-10-15| 964.51
#2012-10-16| 965.28
#2012-10-17| 972.53
#2012-10-18| 977.71
#2012-10-19| 972.93
#2012-10-22| 976.84
#2012-10-23| 974.18
#2012-10-24| 971.91
#2012-10-25| 974.11
#2012-10-26| 962.73
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.32
#2012-11-01| 973.24
#2012-11-02| 983.77
#2012-11-05| 977.49
#2012-11-06| 979.26
#2012-11-07| 987.90
#2012-11-08| 971.60
#2012-11-09| 968.66
#2012-11-12| 968.98
#2012-11-13| 959.10
#2012-11-14| 968.31
#2012-11-15| 958.26
#2012-11-16| 955.26
#2012-11-19| 956.63
#2012-11-20| 956.89
#2012-11-21| 962.30
#2012-11-22| .
#2012-11-23| 975.56
#2012-11-26| 977.56
#2012-11-27| 981.73
#2012-11-28| 976.02
#2012-11-29| 990.25
#2012-11-30|1000.00
#2012-12-03| 995.27
#2012-12-04| 995.11
#2012-12-05|1010.38
#2012-12-06|1017.97
#2012-12-07|1016.86
#2012-12-10|1020.98
#2012-12-11|1023.26
#2012-12-12|1034.91
#2012-12-13|1035.16
#2012-12-14|1039.76
#2012-12-17|1037.61
#2012-12-18|1038.48
#2012-12-19|1043.62
#2012-12-20|1042.85
#2012-12-21|1033.80
#2012-12-24|1036.39
#2012-12-25|1038.58
#2012-12-26|1040.50
#2012-12-27|1043.70
#2012-12-28|1048.52
#2012-12-31|1051.81
#2013-01-01|1053.58
#2013-01-02|1079.17
#2013-01-03|1088.33
#2013-01-04|1085.74
#2013-01-07|1088.90
#2013-01-08|1079.12
#2013-01-09|1083.93
#2013-01-10|1087.20
#2013-01-11|1080.42
#2013-01-14|1097.65
#2013-01-15|1099.41
#2013-01-16|1093.01
#2013-01-17|1091.33
#2013-01-18|1107.92
#2013-01-21|1104.50
#2013-01-22|1106.96
#2013-01-23|1105.15
#2013-01-24|1101.27
#2013-01-25|1101.47
#2013-01-28|1106.29
#2013-01-29|1104.07
#2013-01-30|1110.18
#2013-01-31|1106.07
#2013-02-01|1110.37
#2013-02-04|1116.71
#2013-02-05|1100.43
#2013-02-06|1100.02
#2013-02-07|1091.08
#2013-02-08|1089.37
#2013-02-11|1088.11
#2013-02-12|1087.99
#2013-02-13|1095.25
#2013-02-14|1102.74
#2013-02-15|1103.74
#2013-02-18|1101.47
#2013-02-19|1093.34
#2013-02-20|1105.89
#2013-02-21|1087.54
#2013-02-22|1089.39
#2013-02-25|1092.87
#2013-02-26|1075.36
#2013-02-27|1080.01
#2013-02-28|1097.31
#2013-03-01|1092.22
#2013-03-04|1073.26
#2013-03-05|1078.53
#2013-03-06|1092.94
#2013-03-07|1091.46
#2013-03-08|1104.88
#2013-03-11| .
#2013-03-12|1092.78
#2013-03-13|1077.70
#2013-03-14|1080.99
#2013-03-15|1074.78
#2013-03-18|1058.74
#2013-03-19|1052.99
#2013-03-20|1059.17
#2013-03-21|1055.44
#2013-03-22|1048.25
#2013-03-25|1064.34
#2013-03-26|1066.09
#2013-03-27|1076.35
#2013-03-28|1070.83
#2013-03-29| .
#2013-04-01|1070.15
#2013-04-02|1065.49
#2013-04-03|1062.04
#2013-04-04|1056.60
#2013-04-05|1040.21
#2013-04-08|1033.01
#2013-04-09|1037.21
#2013-04-10|1048.41
#2013-04-11|1056.74
#2013-04-12|1054.00
#2013-04-15|1046.34
#2013-04-16|1053.92
#2013-04-17|1051.27
#2013-04-18|1052.21
#2013-04-19|1074.43
#2013-04-22|1081.89
#2013-04-23|1068.82
#2013-04-24|1081.73
#2013-04-25|1090.19
#2013-04-26|1090.51
#2013-04-29|1093.02
#2013-04-30|1101.23
#2013-05-01|1102.50
#2013-05-02|1098.53
#2013-05-03|1095.17
#2013-05-06|1106.57
#2013-05-07|1116.64
#2013-05-08|1128.29
#2013-05-09|1126.71
#2013-05-10|1125.67
#2013-05-13|1111.77
#2013-05-14|1112.70
#2013-05-15|1120.80
#2013-05-16|1120.92
#2013-05-17|1119.85
#2013-05-20|1130.42
#2013-05-21|1124.77
#2013-05-22|1123.46
#2013-05-23|1096.90
#2013-05-24|1098.65
#2013-05-27|1100.10
#2013-05-28|1107.85
#2013-05-29|1100.24
#2013-05-30|1092.04
#2013-05-31|1084.68
#2013-06-03|1073.05
#2013-06-04|1073.77
#2013-06-05|1066.40
#2013-06-06|1058.89
#2013-06-07|1052.06
#2013-06-10|1048.46
#2013-06-11|1025.48
#2013-06-12|1024.77
#2013-06-13|1003.00
#2013-06-14|1018.52
#2013-06-17|1026.35
#2013-06-18|1019.49
#2013-06-19|1013.66
#2013-06-20| 976.63
#2013-06-21| 969.69
#2013-06-24| 947.32
#2013-06-25| 942.65
#2013-06-26| 963.68
#2013-06-27| 977.40
#2013-06-28|1001.06
#2013-07-01|1004.03
#2013-07-02| 992.48
#2013-07-03| 964.41
#2013-07-04| 971.16
#2013-07-05| 981.09
#2013-07-08| 960.65
#2013-07-09| 966.83
#2013-07-10| 975.18
#2013-07-11|1009.73
#2013-07-12|1007.15
#2013-07-15|1008.31
#2013-07-16|1004.73
#2013-07-17|1007.19
#2013-07-18|1009.70
#2013-07-19|1002.19
#2013-07-22|1003.30
#2013-07-23|1025.92
#2013-07-24|1022.69
#2013-07-25|1015.34
#2013-07-26|1016.16
#2013-07-29|1004.38
#2013-07-30|1005.16
#2013-07-31| 999.60
#2013-08-01|1005.79
#2013-08-02|1003.75
#2013-08-05|1006.37
#2013-08-06| 994.26
#2013-08-07| 983.86
#2013-08-08| 988.72
#2013-08-09| 990.84
#2013-08-12|1002.92
#2013-08-13|1024.74
#2013-08-14|1024.39
#2013-08-15|1021.89
#2013-08-16|1014.61
#2013-08-19| 998.68
#2013-08-20| 977.78
#2013-08-21| 971.18
#2013-08-22| 963.23
#2013-08-23| 966.24
#2013-08-26| 967.58
#2013-08-27| 949.10
#2013-08-28| 932.27
#2013-08-29| 947.03
#2013-08-30| 958.09
#2013-09-02| 968.28
#2013-09-03| 973.04
#2013-09-04| 972.53
#2013-09-05| 983.69
#2013-09-06| 986.61
#2013-09-09|1005.52
#2013-09-10|1026.18
#2013-09-11|1030.59
#2013-09-12|1031.88
#2013-09-13|1025.67
#2013-09-16|1042.73
#2013-09-17|1041.94
#2013-09-18|1039.59
#2013-09-19|1069.62
#2013-09-20|1062.53
#2013-09-23|1056.00
#2013-09-24|1047.06
#2013-09-25|1043.26
#2013-09-26|1038.19
#2013-09-27|1034.47
#2013-09-30|1015.52
#2013-10-01|1023.07
#2013-10-02|1024.86
#2013-10-03|1040.85
#2013-10-04|1042.66
#2013-10-07|1037.96
#2013-10-08|1046.42
#2013-10-09|1047.39
#2013-10-10|1048.22
#2013-10-11|1062.30
#2013-10-14|1061.39
#2013-10-15|1064.71
#2013-10-16|1063.04
#2013-10-17|1062.88
#2013-10-18|1072.15
#2013-10-21|1071.27
#2013-10-22|1067.30
#2013-10-23|1058.13
#2013-10-24|1056.36
#2013-10-25|1050.00
#2013-10-28|1054.74
#2013-10-29|1063.95
#2013-10-30|1075.10
#2013-10-31|1074.44
#2013-11-01|1071.21
#2013-11-04|1063.95
#2013-11-05|1061.03
#2013-11-06|1057.27
#2013-11-07|1050.62
#2013-11-08|1041.69
#2013-11-11|1041.04
#2013-11-12|1035.51
#2013-11-13|1018.48
#2013-11-14|1026.25
#2013-11-15|1042.47
#2013-11-18|1069.91
#2013-11-19|1073.89
#2013-11-20|1068.58
#2013-11-21|1052.78
#2013-11-22|1059.10
#2013-11-25|1062.17
#2013-11-26|1057.40
#2013-11-27|1060.19
#2013-11-28|1062.35
#2013-11-29|1068.32
#2013-12-02|1076.31
#2013-12-03|1070.67
#2013-12-04|1063.08
#2013-12-05|1063.91
#2013-12-06|1062.13
#2013-12-09|1071.17
#2013-12-10|1068.39
#2013-12-11|1057.52
#2013-12-12|1044.87
#2013-12-13|1044.27
#2013-12-16|1037.19
#2013-12-17|1038.70
#2013-12-18|1045.16
#2013-12-19|1034.68
#2013-12-20|1029.53
#2013-12-23|1030.19
#2013-12-24|1036.73
#2013-12-25|1037.31
#2013-12-26|1036.93
#2013-12-27|1037.72
#2013-12-30|1039.77
#2013-12-31|1043.53
#2014-01-01|1043.80
#2014-01-02|1034.58
#2014-01-03|1018.50
#2014-01-06|1007.78
#2014-01-07|1005.55
#2014-01-08|1013.89
#2014-01-09|1010.33
#2014-01-10|1009.07
#2014-01-13|1020.03
#2014-01-14|1016.64
#2014-01-15|1017.33
#2014-01-16|1016.50
#2014-01-17|1011.34
#2014-01-20|1003.72
#2014-01-21|1013.07
#2014-01-22|1019.18
#2014-01-23|1007.37
#2014-01-24| 999.11
#2014-01-27| 975.43
#2014-01-28| 975.49
#2014-01-29| 989.74
#2014-01-30| 983.95
#2014-01-31| 984.62
#2014-02-03| 978.72
#2014-02-04| 963.47
#2014-02-05| 960.99
#2014-02-06| 965.25
#2014-02-07| 973.97
#2014-02-10| 968.27
#2014-02-11| 983.38
#2014-02-12| 996.98
#2014-02-13| 985.99
#2014-02-14| 992.56
#2014-02-17|1008.05
#2014-02-18|1006.51
#2014-02-19|1008.77
#2014-02-20| 996.01
#2014-02-21| 999.98
#2014-02-24| 992.37
#2014-02-25| 989.92
#2014-02-26| 991.68
#2014-02-27| 997.47
#2014-02-28| 998.22
#2014-03-03| 987.61
#2014-03-04| 990.19
#2014-03-05| 993.22
#2014-03-06|1003.48
#2014-03-07|1008.30
#2014-03-10| 997.64
#2014-03-11| 999.24
#2014-03-12| 988.54
#2014-03-13| 989.13
#2014-03-14| 986.60
#2014-03-17| 988.58
#2014-03-18| 990.68
#2014-03-19| 989.82
#2014-03-20| 972.30
#2014-03-21| 980.57
#2014-03-24| 995.12
#2014-03-25| 996.44
#2014-03-26|1008.45
#2014-03-27|1009.74
#2014-03-28|1022.59
#2014-03-31|1030.17
#2014-04-01|1035.73
#2014-04-02|1038.73
#2014-04-03|1037.11
#2014-04-04|1038.75
#2014-04-07|1042.25
#2014-04-08|1051.71
#2014-04-09|1063.49
#2014-04-10|1061.57
#2014-04-11|1052.58
#2014-04-14|1051.70
#2014-04-15|1040.03
#2014-04-16|1038.48
#2014-04-17|1045.30
#2014-04-18|1043.83
#2014-04-21|1045.58
#2014-04-22|1041.74
#2014-04-23|1035.04
#2014-04-24|1033.89
#2014-04-25|1023.80
#2014-04-28|1020.95
#2014-04-29|1027.38
#2014-04-30|1023.81
#2014-05-01|1023.80
#2014-05-02|1026.23
#2014-05-05|1023.35
#2014-05-06|1025.33
#2014-05-07|1017.88
#2014-05-08|1022.23
#2014-05-09|1029.35
#2014-05-12|1035.48
#2014-05-13|1040.16
#2014-05-14|1055.92
#2014-05-15|1057.84
#2014-05-16|1063.16
#2014-05-19|1071.39
#2014-05-20|1063.46
#2014-05-21|1062.26
#2014-05-22|1074.15
#2014-05-23|1079.55
#2014-05-26|1075.03
#2014-05-27|1071.16
#2014-05-28|1081.71
#2014-05-29|1080.03
#2014-05-30|1077.24
#2014-06-02|1082.74
#2014-06-03|1091.05
#2014-06-04|1086.69
#2014-06-05|1090.57
#2014-06-06|1091.23
#2014-06-09|1097.66
#2014-06-10|1105.25
#2014-06-11|1106.30
#2014-06-12|1104.46
#2014-06-13|1101.44
#2014-06-16|1099.86
#2014-06-17|1098.77
#2014-06-18|1091.50
#2014-06-19|1092.87
#2014-06-20|1089.67
#2014-06-23|1083.79
#2014-06-24|1090.70
#2014-06-25|1086.33
#2014-06-26|1093.49
#2014-06-27|1091.84
#2014-06-30|1098.78
#2014-07-01|1098.84
#2014-07-02|1113.08
#2014-07-03|1115.60
#2014-07-04|1121.14
#2014-07-07|1123.83
#2014-07-08|1124.84
#2014-07-09|1119.71
#2014-07-10|1125.49
#2014-07-11|1115.68
#2014-07-14|1121.69
#2014-07-15|1126.78
#2014-07-16|1128.28
#2014-07-17|1129.06
#2014-07-18|1128.26
#2014-07-21|1131.25
#2014-07-22|1142.05
#2014-07-23|1153.54
#2014-07-24|1159.48
#2014-07-25|1160.98
#2014-07-28|1172.52
#2014-07-29|1174.71
#2014-07-30|1181.53
#2014-07-31|1178.82
#2014-08-01|1165.30
#2014-08-04|1171.62
#2014-08-05|1166.65
#2014-08-06|1160.54
#2014-08-07|1156.74
#2014-08-08|1147.01
#2014-08-11|1164.24
#2014-08-12|1170.51
#2014-08-13|1177.85
#2014-08-14|1179.78
#2014-08-15|1180.70
#2014-08-18|1178.73
#2014-08-19|1184.30
#2014-08-20|1184.89
#2014-08-21|1178.57
#2014-08-22|1189.09
#2014-08-25|1188.70
#2014-08-26|1188.16
#2014-08-27|1192.82
#2014-08-28|1185.11
#2014-08-29|1180.18
#2014-09-01|1183.73
#2014-09-02|1180.07
#2014-09-03|1200.44
#2014-09-04|1203.34
#2014-09-05|1202.61
#2014-09-08|1207.06
#2014-09-09|1204.06
#2014-09-10|1189.18
#2014-09-11|1182.40
#2014-09-12|1181.42
#2014-09-15|1166.94
#2014-09-16|1158.03
#2014-09-17|1168.86
#2014-09-18|1170.07
#2014-09-19|1170.45
#2014-09-22|1163.43
#2014-09-23|1158.55
#2014-09-24|1161.58
#2014-09-25|1151.37
#2014-09-26|1144.57
#2014-09-29|1131.85
#2014-09-30|1123.37
#2014-10-01|1119.33
#2014-10-02|1116.29
#2014-10-03|1121.65
#2014-10-06|1121.96
#2014-10-07|1123.26
#2014-10-08|1117.83
#2014-10-09|1132.09
#2014-10-10|1119.56
#2014-10-13|1115.03
#2014-10-14|1114.83
#2014-10-15|1114.73
#2014-10-16|1102.25
#2014-10-17|1109.90
#2014-10-20|1122.87
#2014-10-21|1123.14
#2014-10-22|1135.03
#2014-10-23|1134.76
#2014-10-24|1131.36
#2014-10-27|1131.80
#2014-10-28|1145.57
#2014-10-29|1161.33
#2014-10-30|1157.11
#2014-10-31|1167.14
#2014-11-03|1165.24
#2014-11-04|1165.05
#2014-11-05|1160.20
#2014-11-06|1156.21
#2014-11-07|1150.54
#2014-11-10|1155.72
#2014-11-11|1159.48
#2014-11-12|1160.29
#2014-11-13|1164.17
#2014-11-14|1161.87
#2014-11-17|1156.02
#2014-11-18|1150.64
#2014-11-19|1149.08
#2014-11-20|1145.39
#2014-11-21|1151.65
#2014-11-24|1174.48
#2014-11-25|1172.17
#2014-11-26|1186.16
#2014-11-27|1186.32
#2014-11-28|1193.90
#2014-12-01|1171.78
#2014-12-02|1187.76
#2014-12-03|1187.46
#2014-12-04|1201.28
#2014-12-05|1206.19
#2014-12-08|1213.13
#2014-12-09|1187.88
#2014-12-10|1189.74
#2014-12-11|1177.36
#2014-12-12|1175.53
#2014-12-15|1166.04
#2014-12-16|1152.39
#2014-12-17|1156.66
#2014-12-18|1166.53
#2014-12-19|1172.42
#2014-12-22|1190.67
#2014-12-23|1185.50
#2014-12-24|1180.36
#2014-12-25|1179.16
#2014-12-26|1183.37
#2014-12-29|1200.66
#2014-12-30|1196.42
#2014-12-31|1205.17
#2015-01-01|1205.29
#2015-01-02|1220.80
#2015-01-05|1210.06
#2015-01-06|1188.88
#2015-01-07|1190.02
#2015-01-08|1201.94
#2015-01-09|1209.47
#2015-01-12|1204.77
#2015-01-13|1206.92
#2015-01-14|1204.85
#2015-01-15|1221.16
#2015-01-16|1215.17
#2015-01-19|1192.58
#2015-01-20|1206.70
#2015-01-21|1226.79
#2015-01-22|1230.76
#2015-01-23|1249.98
#2015-01-26|1247.64
#2015-01-27|1246.72
#2015-01-28|1241.47
#2015-01-29|1223.80
#2015-01-30|1214.40
#2015-02-02|1208.85
#2015-02-03|1216.10
#2015-02-04|1220.91
#2015-02-05|1221.93
#2015-02-06|1220.26
#2015-02-09|1209.78
#2015-02-10|1213.24
#2015-02-11|1212.68
#2015-02-12|1216.65
#2015-02-13|1230.00
#2015-02-16|1228.64
#2015-02-17|1228.89
#2015-02-18|1231.96
#2015-02-19|1231.99
#2015-02-20|1231.60
#2015-02-23|1227.98
#2015-02-24|1230.63
#2015-02-25|1236.96
#2015-02-26|1243.86
#2015-02-27|1243.49
#2015-03-02|1245.92
#2015-03-03|1237.54
#2015-03-04|1224.85
#2015-03-05|1218.17
#2015-03-06|1221.51
#2015-03-09|1212.32
#2015-03-10|1199.42
#2015-03-11|1190.65
#2015-03-12|1204.80
#2015-03-13|1203.65
#2015-03-16|1205.31
#2015-03-17|1214.86
#2015-03-18|1222.53
#2015-03-19|1232.04
#2015-03-20|1231.79
#2015-03-23|1238.11
#2015-03-24|1232.93
#2015-03-25|1227.16
#2015-03-26|1221.19
#2015-03-27|1219.90
#2015-03-30|1239.06
#2015-03-31|1244.36
#2015-04-01|1254.93
#2015-04-02|1263.87
#2015-04-03|1273.63
#2015-04-06|1269.56
#2015-04-07|1270.50
#2015-04-08|1294.86
#2015-04-09|1313.39
#2015-04-10|1326.12
#2015-04-13|1358.50
#2015-04-14|1348.59
#2015-04-15|1358.93
#2015-04-16|1374.51
#2015-04-17|1363.86
#2015-04-20|1342.68
#2015-04-21|1361.98
#2015-04-22|1372.04
#2015-04-23|1370.68
#2015-04-24|1373.22
#2015-04-27|1375.20
#2015-04-28|1381.95
#2015-04-29|1373.95
#2015-04-30|1365.34
#2015-05-01|1365.36
#2015-05-04|1372.76
#2015-05-05|1353.10
#2015-05-06|1340.06
#2015-05-07|1314.86
#2015-05-08|1336.24
#2015-05-11|1344.97
#2015-05-12|1330.22
#2015-05-13|1334.00
#2015-05-14|1331.91
#2015-05-15|1342.48
#2015-05-18|1341.00
#2015-05-19|1351.88
#2015-05-20|1354.55
#2015-05-21|1346.62
#2015-05-22|1368.46
#2015-05-25|1361.71
#2015-05-26|1373.56
#2015-05-27|1365.78
#2015-05-28|1341.87
#2015-05-29|1339.54
#2015-06-01|1345.18
#2015-06-02|1330.76
#2015-06-03|1325.59
#2015-06-04|1323.30
#2015-06-05|1315.12
#2015-06-08|1320.05
#2015-06-09|1303.99
#2015-06-10|1302.23
#2015-06-11|1304.41
#2015-06-12|1316.14
#2015-06-15|1297.47
#2015-06-16|1283.23
#2015-06-17|1292.87
#2015-06-18|1292.99
#2015-06-19|1290.54
#2015-06-22|1309.39
#2015-06-23|1325.68
#2015-06-24|1326.98
#2015-06-25|1322.38
#2015-06-26|1305.75
#2015-06-29|1276.05
#2015-06-30|1294.73
#2015-07-01|1297.70
#2015-07-02|1290.25
#2015-07-03|1284.02
#2015-07-06|1253.56
#2015-07-07|1238.08
#2015-07-08|1185.31
#2015-07-09|1204.30
#2015-07-10|1229.89
#2015-07-13|1247.53
#2015-07-14|1240.62
#2015-07-15|1232.23
#2015-07-16|1240.15
#2015-07-17|1243.92
#2015-07-20|1237.30
#2015-07-21|1238.32
#2015-07-22|1234.29
#2015-07-23|1234.72
#2015-07-24|1222.34
#2015-07-27|1190.75
#2015-07-28|1183.93
#2015-07-29|1187.62
#2015-07-30|1186.67
#2015-07-31|1193.06
#2015-08-03|1187.69
#2015-08-04|1193.80
#2015-08-05|1194.81
#2015-08-06|1190.18
#2015-08-07|1193.64
#2015-08-10|1195.78
#2015-08-11|1181.35
#2015-08-12|1144.36
#2015-08-13|1146.37
#2015-08-14|1152.74
#2015-08-17|1140.91
#2015-08-18|1125.32
#2015-08-19|1114.90
#2015-08-20|1098.99
#2015-08-21|1075.62
#2015-08-24|1015.65
#2015-08-25|1025.47
#2015-08-26|1024.27
#2015-08-27|1062.61
#2015-08-28|1061.18
#2015-08-31|1059.63
#2015-09-01|1038.43
#2015-09-02|1026.17
#2015-09-03|1027.02
#2015-09-04|1012.65
#2015-09-07| 999.82
#2015-09-08|1022.44
#2015-09-09|1058.35
#2015-09-10|1047.54
#2015-09-11|1047.36
#2015-09-14|1053.02
#2015-09-15|1050.46
#2015-09-16|1066.65
#2015-09-17|1076.89
#2015-09-18|1083.14
#2015-09-21|1070.99
#2015-09-22|1059.80
#2015-09-23|1038.37
#2015-09-24|1030.79
#2015-09-25|1030.07
#2015-09-28|1025.51
#2015-09-29|1016.17
#2015-09-30|1026.68
#2015-10-01|1025.76
#2015-10-02|1038.06
#2015-10-05|1062.31
#2015-10-06|1068.20
#2015-10-07|1103.75
#2015-10-08|1096.44
#2015-10-09|1115.03
#2015-10-12|1124.88
#2015-10-13|1113.66
#2015-10-14|1105.89
#2015-10-15|1126.94
#2015-10-16|1132.65
#2015-10-19|1137.18
#2015-10-20|1133.56
#2015-10-21|1130.23
#2015-10-22|1130.17
#2015-10-23|1145.92
#2015-10-26|1146.51
#2015-10-27|1141.31
#2015-10-28|1125.43
#2015-10-29|1108.06
#2015-10-30|1105.72
#2015-11-02|1097.84
#2015-11-03|1105.85
#2015-11-04|1125.21
#2015-11-05|1123.56
#2015-11-06|1117.08
#2015-11-09|1107.04
#2015-11-10|1091.62
#2015-11-11|1087.52
#2015-11-12|1097.05
#2015-11-13|1083.47
#2015-11-16|1073.72
#2015-11-17|1082.21
#2015-11-18|1076.47
#2015-11-19|1092.59
#2015-11-20|1101.65
#2015-11-23|1097.08
#2015-11-24|1095.34
#2015-11-25|1095.67
#2015-11-26|1095.64
#2015-11-27|1080.61
#2015-11-30|1071.80
#2015-12-01|1088.12
#2015-12-02|1090.69
#2015-12-03|1085.36
#2015-12-04|1072.31
#2015-12-07|1073.02
#2015-12-08|1057.50
#2015-12-09|1047.12
#2015-12-10|1045.63
#2015-12-11|1030.23
#2015-12-14|1025.56
#2015-12-15|1031.25
#2015-12-16|1046.14
#2015-12-17|1064.36
#2015-12-18|1056.59
#2015-12-21|1065.31
#2015-12-22|1065.48
#2015-12-23|1076.16
#2015-12-24|1078.02
#2015-12-25|1078.38
#2015-12-28|1074.42
#2015-12-29|1074.75
#2015-12-30|1066.93
#2015-12-31|1071.70
#2016-01-01|1072.47
#2016-01-04|1036.24
#2016-01-05|1033.11
#2016-01-06|1023.17
#2016-01-07| 992.89
#2016-01-08| 998.87
#2016-01-11| 972.62
#2016-01-12| 968.82
#2016-01-13| 976.58
#2016-01-14| 964.40
#2016-01-15| 942.41
#2016-01-18| 932.34
#2016-01-19| 949.75
#2016-01-20| 922.03
#2016-01-21| 909.21
#2016-01-22| 933.28
#2016-01-25| 941.50
#2016-01-26| 923.89
#2016-01-27| 930.32
#2016-01-28| 935.04
#2016-01-29| 960.90
#2016-02-01| 957.96
#2016-02-02| 945.30
#2016-02-03| 927.82
#2016-02-04| 940.93
#2016-02-05| 954.04
#2016-02-08| 952.50
#2016-02-09| 947.25
#2016-02-10| 945.82
#2016-02-11| 918.59
#2016-02-12| 906.97
#2016-02-15| 932.17
#2016-02-16| 941.33
#2016-02-17| 931.60
#2016-02-18| 946.44
#2016-02-19| 941.58
#2016-02-22| 947.75
#2016-02-23| 943.44
#2016-02-24| 935.57
#2016-02-25| 925.01
#2016-02-26| 937.66
#2016-02-29| 934.66
#2016-03-01| 947.90
#2016-03-02| 976.36
#2016-03-03| 984.40
#2016-03-04| 999.25
#2016-03-07|1006.82
#2016-03-08| 996.54
#2016-03-09| 994.12
#2016-03-10| 994.56
#2016-03-11|1003.12
#2016-03-14|1014.56
#2016-03-15|1002.67
#2016-03-16|1002.74
#2016-03-17|1019.28
#2016-03-18|1030.87
#2016-03-21|1037.44
#2016-03-22|1036.03
#2016-03-23|1034.19
#2016-03-24|1021.06
#2016-03-25|1019.86
#2016-03-28|1014.55
#2016-03-29|1013.94
#2016-03-30|1038.29
#2016-03-31|1037.88
#2016-04-01|1027.70
#2016-04-04|1027.71
#2016-04-05|1012.65
#2016-04-06|1008.00
#2016-04-07|1004.75
#2016-04-08|1008.42
#2016-04-11|1015.29
#2016-04-12|1018.54
#2016-04-13|1040.44
#2016-04-14|1043.28
#2016-04-15|1043.25
#2016-04-18|1037.64
#2016-04-19|1045.87
#2016-04-20|1042.27
#2016-04-21|1049.32
#2016-04-22|1041.17
#2016-04-25|1031.83
#2016-04-26|1034.42
#2016-04-27|1032.99
#2016-04-28|1029.88
#2016-04-29|1024.77
#2016-05-02|1023.26
#2016-05-03|1011.76
#2016-05-04|1005.29
#2016-05-05|1001.24
#2016-05-06| 993.05
#2016-05-09| 992.62
#2016-05-10| 994.74
#2016-05-11| 991.84
#2016-05-12| 989.52
#2016-05-13| 977.00
#2016-05-16| 977.18
#2016-05-17| 986.32
#2016-05-18| 978.42
#2016-05-19| 967.14
#2016-05-20| 970.26
#2016-05-23| 975.72
#2016-05-24| 973.38
#2016-05-25| 995.23
#2016-05-26|1000.07
#2016-05-27|1011.58
#2016-05-30|1014.93
#2016-05-31|1018.97
#2016-06-01|1019.01
#2016-06-02|1025.56
#2016-06-03|1029.93
#2016-06-06|1038.91
#2016-06-07|1053.62
#2016-06-08|1055.26
#2016-06-09|1050.90
#2016-06-10|1037.36
#2016-06-13|1018.81
#2016-06-14|1018.54
#2016-06-15|1023.16
#2016-06-16|1010.41
#2016-06-17|1018.62
#2016-06-20|1028.44
#2016-06-21|1034.17
#2016-06-22|1039.95
#2016-06-23|1045.76
#2016-06-24|1018.44
#2016-06-27|1022.28
#2016-06-28|1026.19
#2016-06-29|1040.93
#2016-06-30|1054.67
#2016-07-01|1057.09
#2016-07-04|1066.55
#2016-07-05|1058.12
#2016-07-06|1049.39
#2016-07-07|1055.35
#2016-07-08|1051.47
#2016-07-11|1072.58
#2016-07-12|1086.92
#2016-07-13|1090.97
#2016-07-14|1100.80
#2016-07-15|1107.84
#2016-07-18|1108.35
#2016-07-19|1105.50
#2016-07-20|1108.71
#2016-07-21|1106.06
#2016-07-22|1105.52
#2016-07-25|1107.54
#2016-07-26|1108.82
#2016-07-27|1114.64
#2016-07-28|1117.41
#2016-07-29|1108.43
#2016-08-01|1122.20
#2016-08-02|1118.28
#2016-08-03|1105.19
#2016-08-04|1108.15
#2016-08-05|1127.09
#2016-08-08|1141.13
#2016-08-09|1144.31
#2016-08-10|1146.39
#2016-08-11|1153.17
#2016-08-12|1162.42
#2016-08-15|1173.07
#2016-08-16|1172.94
#2016-08-17|1167.62
#2016-08-18|1177.60
#2016-08-19|1171.21
#2016-08-22|1167.94
#2016-08-23|1168.17
#2016-08-24|1161.83
#2016-08-25|1163.80
#2016-08-26|1165.56
#2016-08-29|1161.88
#2016-08-30|1172.96
#2016-08-31|1174.10
#2016-09-01|1176.27
#2016-09-02|1182.84
#2016-09-05|1192.82
#2016-09-06|1207.68
#2016-09-07|1209.83
#2016-09-08|1211.38
#2016-09-09|1207.36
#2016-09-12|1171.44
#2016-09-13|1168.11
#2016-09-14|1168.03
#2016-09-15|1173.19
#2016-09-16|1172.14
#2016-09-19|1186.46
#2016-09-20|1187.57
#2016-09-21|1195.03
#2016-09-22|1205.29
#2016-09-23|1198.64
#2016-09-26|1182.98
#2016-09-27|1190.99
#2016-09-28|1189.65
#2016-09-29|1185.63
#2016-09-30|1172.68
#2016-10-03|1184.43
#2016-10-04|1191.44
#2016-10-05|1188.53
#2016-10-06|1189.62
#2016-10-07|1184.53
#2016-10-10|1180.35
#2016-10-11|1168.12
#2016-10-12|1159.51
#2016-10-13|1140.31
#2016-10-14|1152.20
#2016-10-17|1144.76
#2016-10-18|1166.05
#2016-10-19|1164.47
#2016-10-20|1168.13
#2016-10-21|1166.51
#2016-10-24|1175.76
#2016-10-25|1175.98
#2016-10-26|1163.85
#2016-10-27|1160.20
#2016-10-28|1156.31
#2016-10-31|1159.40
#2016-11-01|1164.69
#2016-11-02|1148.57
#2016-11-03|1144.14
#2016-11-04|1141.67
#2016-11-07|1149.88
#2016-11-08|1160.86
#2016-11-09|1136.74
#2016-11-10|1153.74
#2016-11-11|1129.73
#2016-11-14|1119.95
#2016-11-15|1114.74
#2016-11-16|1114.12
#2016-11-17|1112.99
#2016-11-18|1109.22
#2016-11-21|1107.28
#2016-11-22|1119.48
#2016-11-23|1120.47
#2016-11-24|1116.25
#2016-11-25|1129.83
#2016-11-28|1130.78
#2016-11-29|1127.87
#2016-11-30|1134.05
#2016-12-01|1137.75
#2016-12-02|1129.53
#2016-12-05|1125.30
#2016-12-06|1133.44
#2016-12-07|1136.90
#2016-12-08|1151.69
#2016-12-09|1151.12
#2016-12-12|1136.55
#2016-12-13|1137.82
#2016-12-14|1130.00
#2016-12-15|1114.92
#2016-12-16|1113.53
#2016-12-19|1102.20
#2016-12-20|1093.04
#2016-12-21|1095.75
#2016-12-22|1082.97
#2016-12-23|1085.04
#2016-12-26|1084.07
#2016-12-27|1086.38
#2016-12-28|1098.79
#2016-12-29|1104.32
#2016-12-30|1115.45
#2017-01-02|1113.23
#2017-01-03|1114.65
#2017-01-04|1117.03
#2017-01-05|1130.99
#2017-01-06|1132.96
#2017-01-09|1129.77
#2017-01-10|1138.67
#2017-01-11|1146.42
#2017-01-12|1148.56
#2017-01-13|1149.88
#2017-01-16|1141.75
#2017-01-17|1143.28
#2017-01-18|1150.24
#2017-01-19|1148.88
#2017-01-20|1141.42
#2017-01-23|1147.17
#2017-01-24|1150.50
#2017-01-25|1156.87
#2017-01-26|1165.14
#2017-01-27|1165.18
#2017-01-30|1165.61
#2017-01-31|1162.66
#2017-02-01|1170.50
#2017-02-02|1169.45
#2017-02-03|1171.09
#2017-02-06|1188.34
#2017-02-07|1188.31
#2017-02-08|1195.96
#2017-02-09|1205.02
#2017-02-10|1206.48
#2017-02-13|1214.88
#2017-02-14|1214.87
#2017-02-15|1226.90
#2017-02-16|1233.33
#2017-02-17|1229.23
#2017-02-20|1232.78
#2017-02-21|1231.26
#2017-02-22|1240.98
#2017-02-23|1241.19
#2017-02-24|1235.37
#2017-02-27|1227.01
#2017-02-28|1227.30
#2017-03-01|1227.45
#2017-03-02|1224.11
#2017-03-03|1212.91
#2017-03-06|1218.29
#2017-03-07|1223.44
#2017-03-08|1228.36
#2017-03-09|1218.33
#2017-03-10|1219.00
#2017-03-13|1235.14
#2017-03-14|1247.95
#2017-03-15|1249.49
#2017-03-16|1271.16
#2017-03-17|1272.64
#2017-03-20|1273.94
#2017-03-21|1279.72
#2017-03-22|1263.18
#2017-03-23|1269.62
#2017-03-24|1270.38
#2017-03-27|1263.12
#2017-03-28|1270.95
#2017-03-29|1274.61
#2017-03-30|1271.06
#2017-03-31|1264.72
#2017-04-03|1270.18
#2017-04-04|1271.25
#2017-04-05|1276.07
#2017-04-06|1272.59
#2017-04-07|1271.42
#2017-04-10|1271.29
#2017-04-11|1269.40
#2017-04-12|1272.56
#2017-04-13|1276.23
#2017-04-14|1274.22
#2017-04-17|1272.43
#2017-04-18|1262.49
#2017-04-19|1256.52
#2017-04-20|1261.38
#2017-04-21|1264.68
#2017-04-24|1272.85
#2017-04-25|1292.65
#2017-04-26|1300.44
#2017-04-27|1293.94
#2017-04-28|1290.73
#2017-05-01|1290.69
#2017-05-02|1294.59
#2017-05-03|1294.80
#2017-05-04|1294.63
#2017-05-05|1282.74
#2017-05-08|1290.17
#2017-05-09|1291.85
#2017-05-10|1300.01
#2017-05-11|1302.99
#2017-05-12|1303.02
#2017-05-15|1316.74
#2017-05-16|1316.87
#2017-05-17|1313.66
#2017-05-18|1298.83
#2017-05-19|1304.78
#2017-05-22|1311.23
#2017-05-23|1307.15
#2017-05-24|1308.45
#2017-05-25|1330.16
#2017-05-26|1335.34
#2017-05-29|1340.83
#2017-05-30|1340.94
#2017-05-31|1341.25
#2017-06-01|1344.00
#2017-06-02|1352.01
#2017-06-05|1355.21
#2017-06-06|1353.83
#2017-06-07|1355.59
#2017-06-08|1359.47
#2017-06-09|1356.60
#2017-06-12|1345.70
#2017-06-13|1350.83
#2017-06-14|1350.52
#2017-06-15|1338.97
#2017-06-16|1341.44
#2017-06-19|1353.99
#2017-06-20|1350.69
#2017-06-21|1347.49
#2017-06-22|1350.08
#2017-06-23|1348.57
#2017-06-26|1360.25
#2017-06-27|1355.78
#2017-06-28|1349.29
#2017-06-29|1357.35
#2017-06-30|1353.92
#2017-07-03|1363.56
#2017-07-04|1356.97
#2017-07-05|1363.62
#2017-07-06|1363.27
#2017-07-07|1356.08
#2017-07-10|1359.13
#2017-07-11|1374.37
#2017-07-12|1385.99
#2017-07-13|1399.58
#2017-07-14|1403.58
#2017-07-17|1410.86
#2017-07-18|1406.52
#2017-07-19|1414.12
#2017-07-20|1415.25
#2017-07-21|1412.10
#2017-07-24|1418.77
#2017-07-25|1417.64
#2017-07-26|1426.00
#2017-07-27|1441.33
#2017-07-28|1434.51
#2017-07-31|1443.15
#2017-08-01|1451.70
#2017-08-02|1455.41
#2017-08-03|1445.77
#2017-08-04|1449.37
#2017-08-07|1452.25
#2017-08-08|1454.63
#2017-08-09|1442.54
#2017-08-10|1420.20
#2017-08-11|1401.10
#2017-08-14|1413.48
#2017-08-15|1417.49
#2017-08-16|1428.42
#2017-08-17|1427.72
#2017-08-18|1416.03
#2017-08-21|1419.63
#2017-08-22|1433.97
#2017-08-23|1440.65
#2017-08-24|1449.80
#2017-08-25|1464.94
#2017-08-28|1473.33
#2017-08-29|1466.34
#2017-08-30|1477.34
#2017-08-31|1472.42
#2017-09-01|1471.57
#2017-09-04|1462.38
#2017-09-05|1468.26
#2017-09-06|1463.22
#2017-09-07|1470.94
#2017-09-08|1476.18
#2017-09-11|1487.08
#2017-09-12|1489.02
#2017-09-13|1484.34
#2017-09-14|1483.53
#2017-09-15|1486.21
#2017-09-18|1502.48
#2017-09-19|1497.92
#2017-09-20|1499.12
#2017-09-21|1494.46
#2017-09-22|1479.50
#2017-09-25|1450.49
#2017-09-26|1448.66
#2017-09-27|1447.69
#2017-09-28|1437.06
#2017-09-29|1446.46
#2017-10-02|1447.86
#2017-10-03|1476.82
#2017-10-04|1488.74
#2017-10-05|1487.42
#2017-10-06|1490.99
#2017-10-09|1485.18
#2017-10-10|1491.66
#2017-10-11|1487.71
#2017-10-12|1500.96
#2017-10-13|1505.30
#2017-10-16|1511.63
#2017-10-17|1507.37
#2017-10-18|1504.50
#2017-10-19|1482.88
#2017-10-20|1495.89
#2017-10-23|1493.07
#2017-10-24|1490.58
#2017-10-25|1499.09
#2017-10-26|1495.69
#2017-10-27|1504.04
#2017-10-30|1503.88
#2017-10-31|1503.00
#2017-11-01|1519.91
#2017-11-02|1516.62
#2017-11-03|1519.58
#2017-11-06|1510.90
#2017-11-07|1511.60
#2017-11-08|1507.05
#2017-11-09|1516.52
#2017-11-10|1514.70
#2017-11-13|1506.50
#2017-11-14|1501.47
#2017-11-15|1489.96
#2017-11-16|1502.08
#2017-11-17|1518.52
#2017-11-20|1515.81
#2017-11-21|1541.37
#2017-11-22|1550.87
#2017-11-23|1537.04
#2017-11-24|1546.06
#2017-11-27|1538.01
#2017-11-28|1537.15
#2017-11-29|1537.69
#2017-11-30|1516.30
#2017-12-01|1514.01
#2017-12-04|1519.39
#2017-12-05|1518.71
#2017-12-06|1492.43
#2017-12-07|1493.61
#2017-12-08|1511.54
#2017-12-11|1522.52
#2017-12-12|1512.75
#2017-12-13|1523.08
#2017-12-14|1533.27
#2017-12-15|1526.37
#2017-12-18|1530.02
#2017-12-19|1538.85
#2017-12-20|1533.31
#2017-12-21|1540.12
#2017-12-22|1548.19
#2017-12-25|1548.34
#2017-12-26|1547.37
#2017-12-27|1548.41
#2017-12-28|1557.80
#2017-12-29|1563.83
#2018-01-01|1560.66
#2018-01-02|1587.53
#2018-01-03|1592.29
#2018-01-04|1603.33
#2018-01-05|1613.37
#2018-01-08|1623.47
#2018-01-09|1622.64
#2018-01-10|1625.46
#2018-01-11|1627.80
#2018-01-12|1641.51
#2018-01-15|1651.72
#2018-01-16|1665.61
#2018-01-17|1674.84
#2018-01-18|1687.35
#2018-01-19|1704.20
#2018-01-22|1709.13
#2018-01-23|1737.32
#2018-01-24|1740.36
#2018-01-25|1726.00
#2018-01-26|1752.30
#2018-01-29|1749.04
#2018-01-30|1723.65
#2018-01-31|1735.96
#2018-02-01|1727.40
#2018-02-02|1713.64
#2018-02-05|1696.97
#2018-02-06|1626.12
#2018-02-07|1613.44
#2018-02-08|1616.23
#2018-02-09|1575.30
#2018-02-12|1582.45
#2018-02-13|1593.59
#2018-02-14|1613.60
#2018-02-15|1638.00
#2018-02-16|1632.75
#2018-02-19|1633.35
#2018-02-20|1616.21
#2018-02-21|1638.42
#2018-02-22|1621.70
#2018-02-23|1643.11
#2018-02-26|1652.76
#2018-02-27|1635.36
#2018-02-28|1612.82
#2018-03-01|1615.34
#2018-03-02|1598.49
#2018-03-05|1580.29
#2018-03-06|1595.46
#2018-03-07|1582.55
#2018-03-08|1596.05
#2018-03-09|1601.75
#2018-03-12|1632.39
#2018-03-13|1638.46
#2018-03-14|1634.79
#2018-03-15|1636.55
#2018-03-16|1632.28
#2018-03-19|1624.97
#2018-03-20|1617.64
#2018-03-21|1615.06
#2018-03-22|1609.27
#2018-03-23|1577.52
#2018-03-26|1589.88
#2018-03-27|1603.59
#2018-03-28|1577.31
#2018-03-29|1576.34
#2018-03-30|1577.57
#2018-04-02|1582.26
#2018-04-03|1585.07
#2018-04-04|1553.41
#2018-04-05|1564.49
#2018-04-06|1571.28
#2018-04-09|1582.42
#2018-04-10|1608.47
#2018-04-11|1609.67
#2018-04-12|1607.05
#2018-04-13|1606.76
#2018-04-16|1590.74
#2018-04-17|1577.91
#2018-04-18|1584.83
#2018-04-19|1598.44
#2018-04-20|1581.16
#2018-04-23|1571.83
#2018-04-24|1586.46
#2018-04-25|1567.24
#2018-04-26|1559.19
#2018-04-27|1569.31
#2018-04-30|1593.82
#2018-05-01|1593.77
#2018-05-02|1587.25
#2018-05-03|1570.54
#2018-05-04|1556.55
#2018-05-07|1559.08
#2018-05-08|1573.44
#2018-05-09|1575.09
#2018-05-10|1575.19
#2018-05-11|1592.49
#2018-05-14|1605.67
#2018-05-15|1592.80
#2018-05-16|1591.10
#2018-05-17|1577.43
#2018-05-18|1574.38
#2018-05-21|1571.32
#2018-05-22|1573.56
#2018-05-23|1553.48
#2018-05-24|1562.09
#2018-05-25|1569.69
#2018-05-28|1582.23
#2018-05-29|1564.04
#2018-05-30|1543.94
#2018-05-31|1563.00
#2018-06-01|1567.82
#2018-06-04|1582.06
#2018-06-05|1590.03
#2018-06-06|1597.97
#2018-06-07|1611.56
#2018-06-08|1587.12
#2018-06-11|1588.07
#2018-06-12|1589.66
#2018-06-13|1579.03
#2018-06-14|1567.95
#2018-06-15|1559.94
#2018-06-18|1556.11
#2018-06-19|1522.92
#2018-06-20|1526.01
#2018-06-21|1510.51
#2018-06-22|1517.77
#2018-06-25|1497.97
#2018-06-26|1487.53
#2018-06-27|1462.90
#2018-06-28|1448.70
#2018-06-29|1476.20
#2018-07-02|1469.92
#2018-07-03|1454.85
#2018-07-04|1453.49
#2018-07-05|1450.66
#2018-07-06|1449.19
#2018-07-09|1470.33
#2018-07-10|1480.14
#2018-07-11|1465.18
#2018-07-12|1482.04
#2018-07-13|1483.00
#2018-07-16|1473.10
#2018-07-17|1472.24
#2018-07-18|1472.48
#2018-07-19|1462.83
#2018-07-20|1478.72
#2018-07-23|1489.34
#2018-07-24|1508.08
#2018-07-25|1518.95
#2018-07-26|1523.92
#2018-07-27|1526.98
#2018-07-30|1526.10
#2018-07-31|1522.64
#2018-08-01|1517.69
#2018-08-02|1494.32
#2018-08-03|1501.49
#2018-08-06|1505.55
#2018-08-07|1518.25
#2018-08-08|1521.65
#2018-08-09|1534.05
#2018-08-10|1529.13
#2018-08-13|1497.68
#2018-08-14|1495.21
#2018-08-15|1479.24
#2018-08-16|1470.01
#2018-08-17|1476.58
#2018-08-20|1492.26
#2018-08-21|1504.28
#2018-08-22|1511.16
#2018-08-23|1509.69
#2018-08-24|1504.71
#2018-08-27|1528.67
#2018-08-28|1531.68
#2018-08-29|1527.21
#2018-08-30|1515.30
#2018-08-31|1508.87
#2018-09-03|1499.01
#2018-09-04|1495.14
#2018-09-05|1469.26
#2018-09-06|1464.59
#2018-09-07|1463.95
#2018-09-10|1442.86
#2018-09-11|1428.93
#2018-09-12|1423.67
#2018-09-13|1447.57
#2018-09-14|1463.81
#2018-09-17|1445.11
#2018-09-18|1445.42
#2018-09-19|1457.66
#2018-09-20|1462.07
#2018-09-21|1483.57
#2018-09-24|1452.24
#2018-09-25|1455.08
#2018-09-26|1461.19
#2018-09-27|1454.09
#2018-09-28|1454.82
#2018-10-01|1457.67
#2018-10-02|1433.56
#2018-10-03|1429.32
#2018-10-04|1405.97
#2018-10-05|1389.68
#2018-10-08|1375.29
#2018-10-09|1377.03
#2018-10-10|1389.56
#2018-10-11|1344.21
#2018-10-12|1375.56
#2018-10-15|1360.61
#2018-10-16|1368.89
#2018-10-17|1363.62
#2018-10-18|1358.87
#2018-10-19|1363.18
#2018-10-22|1380.76
#2018-10-23|1361.45
#2018-10-24|1364.44
#2018-10-25|1358.41
#2018-10-26|1346.86
#2018-10-29|1346.14
#2018-10-30|1345.20
#2018-10-31|1366.33
#2018-11-01|1385.09
#2018-11-02|1429.99
#2018-11-05|1413.72
#2018-11-06|1417.73
#2018-11-07|1423.35
#2018-11-08|1428.82
#2018-11-09|1411.18
#2018-11-12|1400.00
#2018-11-13|1408.13
#2018-11-14|1411.35
#2018-11-15|1426.24
#2018-11-16|1435.50
#2018-11-19|1444.06
#2018-11-20|1428.78
#2018-11-21|1434.35
#2018-11-22|1429.93
#2018-11-23|1425.75
#2018-11-26|1441.61
#2018-11-27|1442.32
#2018-11-28|1450.94
#2018-11-29|1462.09
#2018-11-30|1466.36
#2018-12-03|1486.15
#2018-12-04|1485.81
#2018-12-05|1472.19
#2018-12-06|1443.63
#2018-12-07|1440.95
#2018-12-10|1417.89
#2018-12-11|1414.58
#2018-12-12|1434.08
#2018-12-13|1451.88
#2018-12-14|1437.68
#2018-12-17|1438.08
#2018-12-18|1431.89
#2018-12-19|1443.81
#2018-12-20|1437.29
#2018-12-21|1426.55
#2018-12-24|1419.05
#2018-12-25|1415.62
#2018-12-26|1419.82
#2018-12-27|1417.98
#2018-12-28|1429.02
#2018-12-31|1441.19
#2019-01-01|1444.85
#2019-01-02|1419.98
#2019-01-03|1416.15
#2019-01-04|1433.27
#2019-01-07|1445.09
#2019-01-08|1438.81
#2019-01-09|1457.50
#2019-01-10|1459.12
#2019-01-11|1461.46
#2019-01-14|1447.46
#2019-01-15|1464.59
#2019-01-16|1466.45
#2019-01-17|1465.48
#2019-01-18|1472.42
#2019-01-21|1477.35
#2019-01-22|1470.72
#2019-01-23|1468.49
#2019-01-24|1475.29
#2019-01-25|1488.20
#2019-01-28|1483.56
#2019-01-29|1481.77
#2019-01-30|1487.93
#2019-01-31|1508.73
#2019-02-01|1511.25
#2019-02-04|1506.79
#2019-02-05|1508.32
#2019-02-06|1512.82
#2019-02-07|1513.65
#2019-02-08|1507.95
#2019-02-11|1507.41
#2019-02-12|1503.26
#2019-02-13|1511.92
#2019-02-14|1508.76
#2019-02-15|1485.23
#2019-02-18|1498.12
#2019-02-19|1496.93
#2019-02-20|1514.61
#2019-02-21|1521.96
#2019-02-22|1529.09
#2019-02-25|1556.79
#2019-02-26|1544.87
#2019-02-27|1535.38
#2019-02-28|1528.29
#2019-03-01|1541.78
#2019-03-04|1547.92
#2019-03-05|1554.27
#2019-03-06|1558.96
#2019-03-07|1552.77
#2019-03-08|1524.65
#2019-03-11|1534.50
#2019-03-12|1554.76
#2019-03-13|1561.04
#2019-03-14|1560.12
#2019-03-15|1574.20
#2019-03-18|1597.50
#2019-03-19|1598.39
#2019-03-20|1598.39
#2019-03-21|1595.42
#2019-03-22|1591.95
#2019-03-25|1567.06
#2019-03-26|1575.75
#2019-03-27|1578.65
#2019-03-28|1581.76
#2019-03-29|1593.71
#2019-04-01|1607.58
#2019-04-02|1612.91
#2019-04-03|1621.86
#2019-04-04|1617.46
#2019-04-05|1620.50
#2019-04-08|1621.17
#2019-04-09|1630.50
#2019-04-10|1622.21
#2019-04-11|1611.26
#2019-04-12|1616.18
#2019-04-15|1616.98
#2019-04-16|1632.69
#2019-04-17|1633.46
#2019-04-18|1626.31
#2019-04-19|1627.05
#2019-04-22|1615.79
#2019-04-23|1607.93
#2019-04-24|1611.56
#2019-04-25|1593.86
#2019-04-26|1602.77
#2019-04-29|1611.86
#2019-04-30|1608.71
#2019-05-01|1608.73
#2019-05-02|1614.49
#2019-05-03|1618.79
#2019-05-06|1581.08
#2019-05-07|1577.96
#2019-05-08|1556.77
#2019-05-09|1527.96
#2019-05-10|1538.75
#2019-05-13|1528.01
#2019-05-14|1514.37
#2019-05-15|1513.38
#2019-05-16|1517.30
#2019-05-17|1513.78
#2019-05-20|1533.69
#2019-05-21|1534.85
#2019-05-22|1538.29
#2019-05-23|1525.28
#2019-05-24|1542.36
#2019-05-27|1550.88
#2019-05-28|1550.18
#2019-05-29|1545.81
#2019-05-30|1556.51
#2019-05-31|1562.78
#2019-06-03|1570.94
#2019-06-04|1566.42
#2019-06-05|1569.37
#2019-06-06|1562.51
#2019-06-07|1563.91
#2019-06-10|1580.70
#2019-06-11|1593.10
#2019-06-12|1580.19
#2019-06-13|1581.76
#2019-06-14|1571.56
#2019-06-17|1563.47
#2019-06-18|1572.42
#2019-06-19|1595.37
#2019-06-20|1621.11
#2019-06-21|1613.23
#2019-06-24|1618.55
#2019-06-25|1611.38
#2019-06-26|1617.22
#2019-06-27|1631.30
#2019-06-28|1630.54
#2019-07-01|1639.91
#2019-07-02|1649.07
#2019-07-03|1646.99
#2019-07-04|1650.33
#2019-07-05|1649.38
#2019-07-08|1621.39
#2019-07-09|1616.29
#2019-07-10|1617.92
#2019-07-11|1632.14
#2019-07-12|1630.22
#2019-07-15|1634.49
#2019-07-16|1636.49
#2019-07-17|1635.44
#2019-07-18|1630.38
#2019-07-19|1633.37
#2019-07-22|1611.52
#2019-07-23|1604.53
#2019-07-24|1603.04
#2019-07-25|1611.65
#2019-07-26|1608.47
#2019-07-29|1599.58
#2019-07-30|1595.18
#2019-07-31|1584.61
#2019-08-01|1567.17
#2019-08-02|1542.73
#2019-08-05|1502.43
#2019-08-06|1497.10
#2019-08-07|1494.33
#2019-08-08|1505.42
#2019-08-09|1506.23
#2019-08-12|1505.45
#2019-08-13|1470.97
#2019-08-14|1478.95
#2019-08-15|1479.52
#2019-08-16|1489.78
#2019-08-19|1503.82
#2019-08-20|1493.89
#2019-08-21|1494.29
#2019-08-22|1479.10
#2019-08-23|1485.89
#2019-08-26|1484.64
#2019-08-27|1489.20
#2019-08-28|1484.81
#2019-08-29|1476.41
#2019-08-30|1491.97
#2019-09-02|1490.43
#2019-09-03|1466.69
#2019-09-04|1493.73
#2019-09-05|1503.45
#2019-09-06|1513.31
#2019-09-09|1516.37
#2019-09-10|1517.95
#2019-09-11|1536.91
#2019-09-12|1546.48
#2019-09-13|1559.35
#2019-09-16|1541.94
#2019-09-17|1519.04
#2019-09-18|1524.41
#2019-09-19|1512.28
#2019-09-20|1541.33
#2019-09-23|1554.59
#2019-09-24|1544.45
#2019-09-25|1530.42
#2019-09-26|1541.28
#2019-09-27|1535.43
#2019-09-30|1525.80
#2019-10-01|1521.33
#2019-10-02|1514.89
#2019-10-03|1510.01
#2019-10-04|1502.34
#2019-10-07|1501.58
#2019-10-08|1506.78
#2019-10-09|1517.04
#2019-10-10|1511.13
#2019-10-11|1530.19
#2019-10-14|1541.48
#2019-10-15|1543.10
#2019-10-16|1552.19
#2019-10-17|1564.71
#2019-10-18|1564.02
#2019-10-21|1567.76
#2019-10-22|1573.50
#2019-10-23|1570.77
#2019-10-24|1574.10
#2019-10-25|1566.59
#2019-10-28|1571.95
#2019-10-29|1578.79
#2019-10-30|1577.79
#2019-10-31|1582.65
#2019-11-01|1594.01
#2019-11-04|1615.23
#2019-11-05|1626.22
#2019-11-06|1628.15
#2019-11-07|1636.73
#2019-11-08|1630.24
#2019-11-11|1609.05
#2019-11-12|1615.18
#2019-11-13|1589.58
#2019-11-14|1588.95
#2019-11-15|1593.77
#2019-11-18|1603.25
#2019-11-19|1616.42
#2019-11-20|1611.44
#2019-11-21|1598.95
#2019-11-22|1600.91
#2019-11-25|1614.82
#2019-11-26|1615.18
#2019-11-27|1622.66
#2019-11-28|1617.33
#2019-11-29|1596.88
#2019-12-02|1602.89
#2019-12-03|1601.09
#2019-12-04|1594.48
#2019-12-05|1598.96
#2019-12-06|1599.60
#2019-12-09|1606.65
#2019-12-10|1606.47
#2019-12-11|1619.52
#2019-12-12|1627.99
#2019-12-13|1652.45
#2019-12-16|1646.19
#2019-12-17|1664.44
#2019-12-18|1673.15
#2019-12-19|1667.78
#2019-12-20|1670.62
#2019-12-23|1674.21
#2019-12-24|1668.97
#2019-12-25|1669.60
#2019-12-26|1667.21
#2019-12-27|1684.37
#2019-12-30|1689.46
#2019-12-31|1682.20
#2020-01-01|1682.44
#2020-01-02|1700.38
#2020-01-03|1689.70
#2020-01-06|1662.36
#2020-01-07|1668.55
#2020-01-08|1653.36
#2020-01-09|1684.40
#2020-01-10|1686.57
#2020-01-13|1699.59
#2020-01-14|1698.16
#2020-01-15|1691.36
#2020-01-16|1695.46
#2020-01-17|1700.93
#2020-01-20|1680.16
#2020-01-21|1650.70
#2020-01-22|1657.17
#2020-01-23|1645.38
#2020-01-24|1649.77
#2020-01-27|1637.55
#2020-01-28|1636.22
#2020-01-29|1612.92
#2020-01-30|1579.11
#2020-01-31|1573.00
#2020-02-03|1554.03
#2020-02-04|1585.56
#2020-02-05|1600.22
#2020-02-06|1628.90
#2020-02-07|1619.48
#2020-02-10|1615.70
#2020-02-11|1632.10
#2020-02-12|1638.95
#2020-02-13|1633.90
#2020-02-14|1633.51
#2020-02-17|1635.94
#2020-02-18|1620.29
#2020-02-19|1634.79
#2020-02-20|1630.68
#2020-02-21|1618.23
#2020-02-24|1580.66
#2020-02-25|1582.12
#2020-02-26|1567.81
#2020-02-27|1574.61
#2020-02-28|1533.95
#2020-03-02|1537.58
#2020-03-03|1546.21
#2020-03-04|1549.76
#2020-03-05|1564.12
#2020-03-06|1521.88
#2020-03-09|1448.91
#2020-03-10|1465.43
#2020-03-11|1465.76
#2020-03-12|1380.79
#2020-03-13|1387.26
#2020-03-16|1305.48
#2020-03-17|1271.67
#2020-03-18|1216.18
#2020-03-19|1159.92
#2020-03-20|1215.47
#2020-03-23|1117.76
#2020-03-24|1157.14
#2020-03-25|1209.47
#2020-03-26|1235.34
#2020-03-27|1252.48
#2020-03-30|1216.21
#2020-03-31|1238.88
#2020-04-01|1212.75
#2020-04-02|1216.67
#2020-04-03|1201.23
#2020-04-06|1214.82
#2020-04-07|1255.49
#2020-04-08|1242.84
#2020-04-09|1269.26
#2020-04-10|1274.25
#2020-04-13|1265.79
#2020-04-14|1279.36
#2020-04-15|1265.34
#2020-04-16|1250.98
#2020-04-17|1287.68
#2020-04-20|1285.73
#2020-04-21|1248.69
#2020-04-22|1251.53
#2020-04-23|1261.77
#2020-04-24|1240.93
#2020-04-27|1265.09
#2020-04-28|1285.50
#2020-04-29|1309.87
#2020-04-30|1332.84
#2020-05-01|1332.83
#2020-05-04|1266.93
#2020-05-05|1266.87
#2020-05-06|1276.57
#2020-05-07|1269.77
#2020-05-08|1278.70
#2020-05-11|1283.92
#2020-05-12|1271.67
#2020-05-13|1280.96
#2020-05-14|1257.59
#2020-05-15|1251.73
#2020-05-18|1233.89
#2020-05-19|1251.47
#2020-05-20|1260.27
#2020-05-21|1258.62
#2020-05-22|1217.81
#2020-05-25|1222.93
#2020-05-26|1235.82
#2020-05-27|1250.90
#2020-05-28|1263.53
#2020-05-29|1270.54
#2020-06-01|1305.35
#2020-06-02|1330.06
#2020-06-03|1354.61
#2020-06-04|1355.17
#2020-06-05|1373.63
#2020-06-08|1379.13
#2020-06-09|1378.70
#2020-06-10|1384.59
#2020-06-11|1354.66
#2020-06-12|1346.84
#2020-06-15|1314.60
#2020-06-16|1341.80
#2020-06-17|1343.04
#2020-06-18|1352.15
#2020-06-19|1362.00
#2020-06-22|1357.56
#2020-06-23|1369.55
#2020-06-24|1357.22
#2020-06-25|1355.64
#2020-06-26|1352.33
#2020-06-29|1344.51
#2020-06-30|1344.10
#2020-07-01|1356.36
#2020-07-02|1393.19
#2020-07-03|1405.53
#2020-07-06|1458.54
#2020-07-07|1453.75
#2020-07-08|1462.81
#2020-07-09|1463.87
#2020-07-10|1436.76
#2020-07-13|1430.77
#2020-07-14|1410.47
#2020-07-15|1404.91
#2020-07-16|1395.88
#2020-07-17|1401.34
#2020-07-20|1417.44
#2020-07-21|1427.75
#2020-07-22|1415.22
#2020-07-23|1418.05
#2020-07-24|1391.65
#2020-07-27|1380.69
#2020-07-28|1386.84
#2020-07-29|1390.56
#2020-07-30|1376.58
#2020-07-31|1371.22
#2020-08-03|1353.37
#2020-08-04|1377.85
#2020-08-05|1377.75
#2020-08-06|1383.30
#2020-08-07|1376.00
#2020-08-10|1380.80
#2020-08-11|1395.18
#2020-08-12|1400.62
#2020-08-13|1403.49
#2020-08-14|1398.67
#2020-08-17|1413.22
#2020-08-18|1421.32
#2020-08-19|1417.39
#2020-08-20|1395.17
#2020-08-21|1404.06
#2020-08-24|1413.37
#2020-08-25|1417.03
#2020-08-26|1416.19
#2020-08-27|1417.43
#2020-08-28|1427.97
#2020-08-31|1399.51
#2020-09-01|1403.24
#2020-09-02|1395.51
#2020-09-03|1388.03
#2020-09-04|1379.94
#2020-09-07|1374.48
#2020-09-08|1383.69
#2020-09-09|1368.48
#2020-09-10|1362.57
#2020-09-11|1362.56
#2020-09-14|1360.66
#2020-09-15|1370.77
#2020-09-16|1373.38
#2020-09-17|1359.26
#2020-09-18|1365.16
#2020-09-21|1344.59
#2020-09-22|1328.87
#2020-09-23|1319.44
#2020-09-24|1286.49
#2020-09-25|1299.66
#2020-09-28|1319.54
#2020-09-29|1311.06
#2020-09-30|1314.48
#2020-10-01|1334.76
#2020-10-02|1332.61
#2020-10-05|1335.89
#2020-10-06|1355.00
#2020-10-07|1356.00
#2020-10-08|1365.37
#2020-10-09|1374.39
#2020-10-12|1392.45
#2020-10-13|1386.76
#2020-10-14|1393.96
#2020-10-15|1374.60
#2020-10-16|1399.28
#2020-10-19|1418.92
#2020-10-20|1416.12
#2020-10-21|1427.13
#2020-10-22|1434.35
#2020-10-23|1443.19
#2020-10-26|1438.98
#2020-10-27|1431.04
#2020-10-28|1410.15
#2020-10-29|1396.55
#2020-10-30|1379.88
#2020-11-02|1411.96
#2020-11-03|1437.79
#2020-11-04|1433.77
#2020-11-05|1465.36
#2020-11-06|1486.05
#2020-11-09|1511.49
#2020-11-10|1557.88
#2020-11-11|1583.81
#2020-11-12|1563.42
#2020-11-13|1553.80
#2020-11-16|1560.83
#2020-11-17|1584.04
#2020-11-18|1602.12
#2020-11-19|1579.41
#2020-11-20|1583.77
#2020-11-23|1589.97
#2020-11-24|1589.53
#2020-11-25|1590.74
#2020-11-26|1609.70
#2020-11-27|1622.99
#2020-11-30|1603.96
#2020-12-01|1633.97
#2020-12-02|1628.87
#2020-12-03|1624.38
#2020-12-04|1637.71
#2020-12-07|1631.26
#2020-12-08|1621.48
#2020-12-09|1634.52
#2020-12-10|1625.88
#2020-12-11|1633.45
#2020-12-14|1634.13
#2020-12-15|1632.73
#2020-12-16|1647.05
#2020-12-17|1654.48
#2020-12-18|1640.41
#2020-12-21|1610.42
#2020-12-22|1599.84
#2020-12-23|1597.98
#2020-12-24|1620.34
#2020-12-25|1622.20
#2020-12-28|1639.77
#2020-12-29|1653.36
#2020-12-30|1665.19
#2020-12-31|1671.43
#2021-01-01|1670.79
#2021-01-04|1667.05
#2021-01-05|1675.33
#2021-01-06|1676.99
#2021-01-07|1694.18
#2021-01-08|1707.35
#2021-01-11|1716.66
#2021-01-12|1737.76
#2021-01-13|1741.52
#2021-01-14|1737.07
#2021-01-15|1739.79
#2021-01-18|1724.80
#2021-01-19|1751.18
#2021-01-20|1749.85
#2021-01-21|1750.17
#2021-01-22|1709.24
#2021-01-25|1716.64
#2021-01-26|1701.24
#2021-01-27|1685.38
#2021-01-28|1661.17
#2021-01-29|1645.25
#2021-02-01|1697.11
#2021-02-02|1719.97
#2021-02-03|1730.48
#2021-02-04|1739.71
#2021-02-05|1748.35
#2021-02-08|1755.92
#2021-02-09|1761.10
#2021-02-10|1768.94
#2021-02-11|1773.18
#2021-02-12|1780.27
#2021-02-15|1800.11
#2021-02-16|1809.97
#2021-02-17|1818.93
#2021-02-18|1797.38
#2021-02-19|1790.10
#2021-02-22|1775.88
#2021-02-23|1793.67
#2021-02-24|1801.26
#2021-02-25|1819.47
#2021-02-26|1749.06
#2021-03-01|1762.57
#2021-03-02|1758.03
#2021-03-03|1816.91
#2021-03-04|1793.99
#2021-03-05|1788.54
#2021-03-08|1783.24
#2021-03-09|1795.25
#2021-03-10|1803.29
#2021-03-11|1815.16
#2021-03-12|1801.40
#2021-03-15|1807.21
#2021-03-16|1802.77
#2021-03-17|1789.56
#2021-03-18|1787.60
#2021-03-19|1773.80
#2021-03-22|1773.79
#2021-03-23|1775.55
#2021-03-24|1749.61
#2021-03-25|1743.94
#2021-03-26|1763.66
#2021-03-29|1776.58
#2021-03-30|1779.03
#2021-03-31|1757.47
#2021-04-01|1769.33
#2021-04-02|1769.16
#2021-04-05|1745.28
#2021-04-06|1745.41
#2021-04-07|1738.38
#2021-04-08|1737.39
#2021-04-09|1727.15
#2021-04-12|1695.06
#2021-04-13|1715.66
#2021-04-14|1723.45
#2021-04-15|1728.71
#2021-04-16|1736.85
#2021-04-19|1733.29
#2021-04-20|1735.20
#2021-04-21|1723.57
#2021-04-22|1731.21
#2021-04-23|1735.42
#2021-04-26|1740.88
#2021-04-27|1747.41
#2021-04-28|1768.94
#2021-04-29|1776.86
#2021-04-30|1743.47
#2021-05-03|1733.15
#2021-05-04|1723.73
#2021-05-05|1736.04
#2021-05-06|1746.68
#2021-05-07|1761.46
#2021-05-10|1779.97
#2021-05-11|1757.57
#2021-05-12|1732.23
#2021-05-13|1719.56
#2021-05-14|1732.43
#2021-05-17|1741.85
#2021-05-18|1771.53
#2021-05-19|1760.44
#2021-05-20|1746.25
#2021-05-21|1772.31
#2021-05-24|1776.47
#2021-05-25|1794.07
#2021-05-26|1804.48
#2021-05-27|1804.31
#2021-05-28|1818.78
#2021-05-31|1826.43
#2021-06-01|1821.73
#2021-06-02|1818.93
#2021-06-03|1819.54
#2021-06-04|1817.02
#2021-06-07|1811.37
#2021-06-08|1808.41
#2021-06-09|1801.61
#2021-06-10|1808.95
#2021-06-11|1808.02
#2021-06-14|1804.25
#2021-06-15|1795.25
#2021-06-16|1788.96
#2021-06-17|1770.19
#2021-06-18|1763.03
#2021-06-21|1751.41
#2021-06-22|1752.59
#2021-06-23|1755.09
#2021-06-24|1759.47
#2021-06-25|1778.82
#2021-06-28|1770.17
#2021-06-29|1756.69
#2021-06-30|1753.01
#2021-07-01|1747.71
#2021-07-02|1739.89
#2021-07-05|1752.18
#2021-07-06|1760.73
#2021-07-07|1759.24
#2021-07-08|1734.15
#2021-07-09|1727.80
#2021-07-12|1734.41
#2021-07-13|1749.35
#2021-07-14|1738.71
#2021-07-15|1762.34
#2021-07-16|1765.19
#2021-07-19|1739.24
#2021-07-20|1718.95
#2021-07-21|1715.06
#2021-07-22|1742.87
#2021-07-23|1742.87
#2021-07-26|1721.76
#2021-07-27|1708.73
#2021-07-28|1710.28
#2021-07-29|1718.13
#2021-07-30|1708.33
#2021-08-02|1721.52
#2021-08-03|1740.95
#2021-08-04|1756.98
#2021-08-05|1754.80
#2021-08-06|1746.15
#2021-08-09|1754.86
#2021-08-10|1754.28
#2021-08-11|1760.92
#2021-08-12|1758.70
#2021-08-13|1760.50
#2021-08-16|1764.79
#2021-08-17|1758.90
#2021-08-18|1773.22
#2021-08-19|1751.99
#2021-08-20|1741.86
#2021-08-23|1757.12
#2021-08-24|1777.62
#2021-08-25|1776.60
#2021-08-26|1771.47
#2021-08-27|1792.42
#2021-08-30|1812.88
#2021-08-31|1827.48
#2021-09-01|1828.10
#2021-09-02|1829.47
#2021-09-03|1835.43
#2021-09-06|1836.56
#2021-09-07|1838.47
#2021-09-08|1833.86
#2021-09-09|1831.41
#2021-09-10|1843.69
#2021-09-13|1843.15
#2021-09-14|1830.69
#2021-09-15|1830.78
#2021-09-16|1835.09
#2021-09-17|1825.89
#2021-09-20|1784.64
#2021-09-21|1794.68
#2021-09-22|1781.43
#2021-09-23|1816.27
#2021-09-24|1815.40
#2021-09-27|1817.45
#2021-09-28|1810.23
#2021-09-29|1808.97
#2021-09-30|1808.77
#2021-10-01|1797.75
#2021-10-04|1795.73
#2021-10-05|1795.78
#2021-10-06|1792.93
#2021-10-07|1813.63
#2021-10-08|1816.46
#2021-10-11|1829.19
#2021-10-12|1825.24
#2021-10-13|1832.45
#2021-10-14|1847.77
#2021-10-15|1854.53
#2021-10-18|1856.00
#2021-10-19|1864.98
#2021-10-20|1868.86
#2021-10-21|1884.66
#2021-10-22|1890.04
#2021-10-25|1895.57
#2021-10-26|1901.31
#2021-10-27|1887.49
#2021-10-28|1861.88
#2021-10-29|1848.55
#2021-11-01|1859.78
#2021-11-02|1856.01
#2021-11-03|1852.06
#2021-11-04|1852.48
#2021-11-05|1847.17
#2021-11-08|1869.92
#2021-11-09|1865.02
#2021-11-10|1856.44
#2021-11-11|1858.26
#2021-11-12|1866.61
#2021-11-15|1866.34
#2021-11-16|1865.74
#2021-11-17|1868.80
#2021-11-18|1863.49
#2021-11-19|1859.22
#2021-11-22|1839.93
#2021-11-23|1838.03
#2021-11-24|1840.49
#2021-11-25|1837.77
#2021-11-26|1787.76
#2021-11-29|1777.69
#2021-11-30|1765.79
#2021-12-01|1787.26
#2021-12-02|1808.87
#2021-12-03|1805.34
#2021-12-06|1798.42
#2021-12-07|1826.48
#2021-12-08|1839.14
#2021-12-09|1843.94
#2021-12-10|1834.64
#2021-12-13|1826.80
#2021-12-14|1813.87
#2021-12-15|1803.27
#2021-12-16|1803.20
#2021-12-17|1791.07
#2021-12-20|1760.95
#2021-12-21|1769.03
#2021-12-22|1775.57
#2021-12-23|1790.23
#2021-12-24|1788.11
#2021-12-27|1794.37
#2021-12-28|1811.01
#2021-12-29|1810.24
#2021-12-30|1809.49
#2021-12-31|1818.93
#2022-01-03|1838.54
#2022-01-04|1851.61
#2022-01-05|1875.37
#2022-01-06|1864.24
#2022-01-07|1883.80
#2022-01-10|1907.31
#2022-01-11|1923.33
#2022-01-12|1931.75
#2022-01-13|1948.23
#2022-01-14|1935.81
#2022-01-17|1925.63
#2022-01-18|1922.17
#2022-01-19|1915.71
#2022-01-20|1924.03
#2022-01-21|1916.48
#2022-01-24|1895.66
#2022-01-25|1888.38
#2022-01-26|1894.66
#2022-01-27|1886.99
#2022-01-28|1880.14
#2022-01-31|1890.71
#2022-02-01|1898.91
#2022-02-02|1915.80
#2022-02-03|1906.08
#2022-02-04|1919.21
#2022-02-07|1920.44
#2022-02-08|1929.48
#2022-02-09|1951.58
#2022-02-10|1962.22
#2022-02-11|1957.00
#2022-02-14|1910.97
#2022-02-15|1917.56
#2022-02-16|1932.21
#2022-02-17|1929.07
#2022-02-18|1933.33
#2022-02-21|1937.14
#2022-02-22|1910.27
#2022-02-23|1914.78
#2022-02-24|1839.46
#2022-02-25|1857.97
#2022-02-28|1858.69
#2022-03-01|1864.05
#2022-03-02|1831.00
#2022-03-03|1831.19
#2022-03-04|1805.95
#2022-03-07|1735.43
#2022-03-08|1723.02
#2022-03-09|1739.51
#2022-03-10|1778.12
#2022-03-11|1770.81
#2022-03-14|1778.00
#2022-03-15|1742.18
#2022-03-16|1779.01
#2022-03-17|1839.82
#2022-03-18|1849.76
#2022-03-21|1825.04
#2022-03-22|1839.12
#2022-03-23|1841.53
#2022-03-24|1832.03
#2022-03-25|1824.52
#2022-03-28|1826.91
#2022-03-29|1834.48
#2022-03-30|1863.82
#2022-03-31|1870.22
#2022-04-01|1891.28
#2022-04-04|1931.60
#2022-04-05|1923.98
#2022-04-06|1910.36
#2022-04-07|1890.35
#2022-04-08|1901.83
#2022-04-11|1881.44
#2022-04-12|1872.67
#2022-04-13|1870.24
#2022-04-14|1865.70
#2022-04-15|1863.09
#2022-04-18|1833.48
#2022-04-19|1803.21
#2022-04-20|1807.92
#2022-04-21|1820.29
#2022-04-22|1807.34
#2022-04-25|1777.46
#2022-04-26|1783.31
#2022-04-27|1762.72
#2022-04-28|1780.98
#2022-04-29|1785.62
#2022-05-02|1787.41
#2022-05-03|1782.85
#2022-05-04|1768.29
#2022-05-05|1759.54
#2022-05-06|1717.36
#2022-05-09|1688.07
#2022-05-10|1687.85
#2022-05-11|1685.15
#2022-05-12|1637.56
#2022-05-13|1635.62
#2022-05-16|1641.46
#2022-05-17|1665.24
#2022-05-18|1675.77
#2022-05-19|1646.87
#2022-05-20|1681.24
#2022-05-23|1678.14
#2022-05-24|1675.50
#2022-05-25|1678.74
#2022-05-26|1691.80
#2022-05-27|1724.56
#2022-05-30|1741.43
#2022-05-31|1750.57
#2022-06-01|1740.49
#2022-06-02|1727.93
#2022-06-03|1723.78
#2022-06-06|1729.48
#2022-06-07|1714.18
#2022-06-08|1719.54
#2022-06-09|1716.92
#2022-06-10|1693.69
#2022-06-13|1653.39
#2022-06-14|1656.70
#2022-06-15|1668.52
#2022-06-16|1650.02
#2022-06-17|1648.22
#2022-06-20|1649.44
#2022-06-21|1680.89
#2022-06-22|1654.93
#2022-06-23|1664.85
#2022-06-24|1678.71
#2022-06-27|1689.37
#2022-06-28|1686.68
#2022-06-29|1670.56
#2022-06-30|1663.87
#2022-07-01|1661.19
#2022-07-04|1659.17
#2022-07-05|1659.76
#2022-07-06|1650.99
#2022-07-07|1659.86
#2022-07-08|1664.86
#2022-07-11|1657.41
#2022-07-12|1638.13
#2022-07-13|1628.22
#2022-07-14|1610.60
#2022-07-15|1597.32
#2022-07-18|1626.88
#2022-07-19|1628.32
#2022-07-20|1638.71
#2022-07-21|1639.55
#2022-07-22|1656.15
#2022-07-25|1661.31
#2022-07-26|1664.96
#2022-07-27|1668.91
#2022-07-28|1689.29
#2022-07-29|1694.71
#2022-08-01|1701.76
#2022-08-02|1693.08
#2022-08-03|1684.40
#2022-08-04|1685.38
#2022-08-05|1701.66
#2022-08-08|1708.11
#2022-08-09|1712.91
#2022-08-10|1707.61
#2022-08-11|1736.59
#2022-08-12|1741.17
#2022-08-15|1734.80
#2022-08-16|1736.68
#2022-08-17|1748.46
#2022-08-18|1741.08
#2022-08-19|1729.15
#2022-08-22|1708.51
#2022-08-23|1704.11
#2022-08-24|1707.81
#2022-08-25|1720.77
#2022-08-26|1724.25
#2022-08-29|1700.63
#2022-08-30|1727.05
#2022-08-31|1732.40
#2022-09-01|1717.19
#2022-09-02|1713.01
#2022-09-05|1718.66
#2022-09-06|1716.02
#2022-09-07|1702.32
#2022-09-08|1717.11
#2022-09-09|1733.47
#2022-09-12|1740.29
#2022-09-13|1750.81
#2022-09-14|1735.84
#2022-09-15|1736.15
#2022-09-16|1713.23
#2022-09-19|1716.28
#2022-09-20|1726.62
#2022-09-21|1713.34
#2022-09-22|1687.54
#2022-09-23|1667.44
#2022-09-26|1632.53
#2022-09-27|1618.11
#2022-09-28|1586.51
#2022-09-29|1579.80
#2022-09-30|1608.67
#2022-10-03|1577.39
#2022-10-04|1606.26
#2022-10-05|1632.99
#2022-10-06|1631.07
#2022-10-07|1615.33
#2022-10-10|1601.86
#2022-10-11|1579.24
#2022-10-12|1586.39
#2022-10-13|1564.24
#2022-10-14|1576.90
#2022-10-17|1584.46
#2022-10-18|1596.15
#2022-10-19|1588.50
#2022-10-20|1591.43
#2022-10-21|1598.60
#2022-10-24|1580.23
#2022-10-25|1583.16
#2022-10-26|1585.61
#2022-10-27|1595.41
#2022-10-28|1585.83
#2022-10-31|1580.41
#2022-11-01|1594.28
#2022-11-02|1594.51
#2022-11-03|1583.39
#2022-11-04|1607.17
#2022-11-07|1634.57
#2022-11-08|1635.79
#2022-11-09|1645.86
#2022-11-10|1629.61
#2022-11-11|1697.93
#2022-11-14|1701.70
#2022-11-15|1722.62
#2022-11-16|1710.80
#2022-11-17|1700.11
#2022-11-18|1691.15
#2022-11-21|1682.76
#2022-11-22|1694.71
#2022-11-23|1702.98
#2022-11-24|1726.24
#2022-11-25|1733.38
#2022-11-28|1719.22
#2022-11-29|1748.32
#2022-11-30|1769.23
#2022-12-01|1772.85
#2022-12-02|1759.99
#2022-12-05|1779.13
#2022-12-06|1760.65
#2022-12-07|1743.53
#2022-12-08|1758.36
#2022-12-09|1769.70
#2022-12-12|1762.61
#2022-12-13|1764.94
#2022-12-14|1777.30
#2022-12-15|1757.50
#2022-12-16|1753.70
#2022-12-19|1754.85
#2022-12-20|1744.41
#2022-12-21|1736.67
#2022-12-22|1742.72
#2022-12-23|1724.57
#2022-12-26|1740.10
#2022-12-27|1743.32
#2022-12-28|1754.13
#2022-12-29|1756.18
#2022-12-30|1759.03
#2023-01-02|1762.08
#2023-01-03|1769.67
#2023-01-04|1777.28
#2023-01-05|1772.57
#2023-01-06|1767.21
#2023-01-09|1795.51
#2023-01-10|1784.24
#2023-01-11|1791.40
#2023-01-12|1797.39
#2023-01-13|1814.84
#2023-01-16|1817.58
#2023-01-17|1813.03
#2023-01-18|1826.48
#2023-01-19|1824.04
#2023-01-20|1835.83
#2023-01-23|1837.36
#2023-01-24|1835.69
#2023-01-25|1820.04
#2023-01-26|1836.43
#2023-01-27|1824.32
#2023-01-30|1818.05
#2023-01-31|1799.75
#2023-02-01|1808.11
#2023-02-02|1802.69
#2023-02-03|1813.19
#2023-02-06|1784.69
#2023-02-07|1787.10
#2023-02-08|1794.62
#2023-02-09|1798.50
#2023-02-10|1793.71
#2023-02-13|1787.17
#2023-02-14|1798.05
#2023-02-15|1783.79
#2023-02-16|1783.86
#2023-02-17|1773.90
#2023-02-20|1784.18
#2023-02-21|1776.92
#2023-02-22|1753.82
#2023-02-23|1756.58
#2023-02-24|1744.47
#2023-02-27|1743.15
#2023-02-28|1739.00
#2023-03-01|1763.35
#2023-03-02|1756.38
#2023-03-03|1773.70
#2023-03-06|1778.61
#2023-03-07|1783.53
#2023-03-08|1770.58
#2023-03-09|1758.04
#2023-03-10|1729.73
#2023-03-13|1727.26
#2023-03-14|1698.63
#2023-03-15|1707.21
#2023-03-16|1695.08
#2023-03-17|1719.29
#2023-03-20|1703.75
#2023-03-21|1717.15
#2023-03-22|1731.61
#2023-03-23|1741.71
#2023-03-24|1732.33
#2023-03-27|1722.62
#2023-03-28|1735.69
#2023-03-29|1748.16
#2023-03-30|1741.84
#2023-03-31|1752.96
#2023-04-03|1757.85
#2023-04-04|1747.35
#2023-04-05|1756.12
#2023-04-06|1760.18
#2023-04-07|1760.89
#2023-04-10|1759.35
#2023-04-11|1776.26
#2023-04-12|1785.38
#2023-04-13|1795.99
#2023-04-14|1803.84
#2023-04-17|1811.11
#2023-04-18|1811.60
#2023-04-19|1803.39
#2023-04-20|1806.24
#2023-04-21|1799.17
#2023-04-24|1805.71
#2023-04-25|1800.49
#2023-04-26|1804.28
#2023-04-27|1817.43
#2023-04-28|1822.72
#2023-05-01|1822.72
#2023-05-02|1823.19
#2023-05-03|1816.47
#2023-05-04|1855.20
#2023-05-05|1845.87
#2023-05-08|1875.69
#2023-05-09|1864.31
#2023-05-10|1855.78
#2023-05-11|1854.10
#2023-05-12|1838.26
#2023-05-15|1850.76
#2023-05-16|1848.30
#2023-05-17|1832.46
#2023-05-18|1846.63
#2023-05-19|1846.82
#2023-05-22|1846.01
#2023-05-23|1837.18
#2023-05-24|1821.19
#2023-05-25|1805.49
#2023-05-26|1812.89
#2023-05-29|1821.84
#2023-05-30|1820.50
#2023-05-31|1804.36
#2023-06-01|1797.97
#2023-06-02|1814.96
#2023-06-05|1821.91
#2023-06-06|1823.79
#2023-06-07|1831.26
#2023-06-08|1832.54
#2023-06-09|1837.19
#2023-06-12|1834.30
#2023-06-13|1835.34
#2023-06-14|1828.36
#2023-06-15|1823.00
#2023-06-16|1835.01
#2023-06-19|1830.34
#2023-06-20|1824.81
#2023-06-21|1827.96
#2023-06-22|1824.32
#2023-06-23|1812.96
#2023-06-26|1810.10
#2023-06-27|1825.73
#2023-06-28|1830.36
#2023-06-29|1827.57
#2023-06-30|1835.46
#2023-07-03|1857.80
#2023-07-04|1862.19
#2023-07-05|1845.68
#2023-07-06|1821.83
#2023-07-07|1800.58
#2023-07-10|1800.72
#2023-07-11|1809.01
#2023-07-12|1816.99
#2023-07-13|1831.96
#2023-07-14|1847.64
#2023-07-17|1859.87
#2023-07-18|1849.78
#2023-07-19|1848.94
#2023-07-20|1859.60
#2023-07-21|1857.07
#2023-07-24|1842.01
#2023-07-25|1872.34
#2023-07-26|1877.00
#2023-07-27|1883.11
#2023-07-28|1886.95
#2023-07-31|1895.53
#2023-08-01|1889.97
#2023-08-02|1856.61
#2023-08-03|1846.80
#2023-08-04|1850.82
#2023-08-07|1853.01
#2023-08-08|1842.70
#2023-08-09|1849.77
#2023-08-10|1845.14
#2023-08-11|1825.90
#2023-08-14|1803.68
#2023-08-15|1794.62
#2023-08-16|1780.18
#2023-08-17|1771.97
#2023-08-18|1766.51
#2023-08-21|1760.16
#2023-08-22|1767.51
#2023-08-23|1775.99
#2023-08-24|1782.11
#2023-08-25|1778.44
#2023-08-28|1791.24
#2023-08-29|1804.37
#2023-08-30|1800.48
#2023-08-31|1790.97
#2023-09-01|1800.01
#2023-09-04|1824.04
#2023-09-05|1807.99
#2023-09-06|1807.11
#2023-09-07|1805.97
#2023-09-08|1814.78
#2023-09-11|1823.64
#2023-09-12|1820.20
#2023-09-13|1824.11
#2023-09-14|1833.37
#2023-09-15|1837.15
#2023-09-18|1825.67
#2023-09-19|1831.30
#2023-09-20|1817.55
#2023-09-21|1797.39
#2023-09-22|1806.40
#2023-09-25|1803.63
#2023-09-26|1788.38
#2023-09-27|1792.04
#2023-09-28|1782.15
#2023-09-29|1796.61
#2023-10-02|1795.70
#2023-10-03|1770.85
#2023-10-04|1759.58
#2023-10-05|1765.09
#2023-10-06|1781.13
#2023-10-09|1772.56
#2023-10-10|1785.85
#2023-10-11|1802.60
#2023-10-12|1824.39
#2023-10-13|1809.47
#2023-10-16|1802.20
#2023-10-17|1807.69
#2023-10-18|1794.06
#2023-10-19|1770.36
#2023-10-20|1766.26
#2023-10-23|1751.74
#2023-10-24|1748.80
#2023-10-25|1745.99
#2023-10-26|1726.72
#2023-10-27|1743.24
#2023-10-30|1738.52
#2023-10-31|1733.82
#2023-11-01|1730.06
#2023-11-02|1748.71
#2023-11-03|1767.65
#2023-11-06|1789.13
#2023-11-07|1776.79
#2023-11-08|1768.61
#2023-11-09|1766.95
#2023-11-10|1757.89
#2023-11-13|1763.60
#2023-11-14|1768.33
#2023-11-15|1804.38
#2023-11-16|1802.17
#2023-11-17|1790.31
#2023-11-20|1797.59
#2023-11-21|1804.40
#2023-11-22|1799.31
#2023-11-23|1807.71
#2023-11-24|1802.28
#2023-11-27|1799.09
#2023-11-28|1802.33
#2023-11-29|1805.83
#2023-11-30|1808.72
#2023-12-01|1808.10
#2023-12-04|1833.77
#2023-12-05|1830.56
#2023-12-06|1832.23
#2023-12-07|1826.46
#2023-12-08|1833.20
#2023-12-11|1826.88
#2023-12-12|1831.57
#2023-12-13|1824.53
#2023-12-14|1856.43
#2023-12-15|1872.88
#2023-12-18|1862.93
#2023-12-19|1856.45
#2023-12-20|1844.05
#2023-12-21|1852.16
#2023-12-22|1849.94
#2023-12-25|1850.59
#2023-12-26|1856.52
#2023-12-27|1872.43
#2023-12-28|1895.42
#2023-12-29|1896.34
#2024-01-01|1895.70
#2024-01-02|1879.19
#2024-01-03|1871.80
#2024-01-04|1888.36
#2024-01-05|1888.95
#2024-01-08|1871.13
#2024-01-09|1865.25
#2024-01-10|1859.63
#2024-01-11|1867.82
#2024-01-12|1871.62
#2024-01-15|1876.33
#2024-01-16|1859.72
#2024-01-17|1800.08
#2024-01-18|1794.98
#2024-01-19|1802.15
#2024-01-22|1793.64
#2024-01-23|1790.34
#2024-01-24|1810.62
#2024-01-25|1816.26
#2024-01-26|1814.14
#2024-01-29|1835.24
#2024-01-30|1820.93
#2024-01-31|1828.94
#2024-02-01|1831.03
#2024-02-02|1831.35
#2024-02-05|1819.16
#2024-02-06|1838.42
#2024-02-07|1843.38
#2024-02-08|1824.68
#2024-02-09|1823.31
#2024-02-12|1814.41
#2024-02-13|1823.31
#2024-02-14|1832.96
#2024-02-15|1841.50
#2024-02-16|1855.24
#2024-02-19|1857.03
#2024-02-20|1875.25
#2024-02-21|1883.47
#2024-02-22|1891.75
#2024-02-23|1888.77
#2024-02-26|1878.42
#2024-02-27|1879.51
#2024-02-28|1862.70
#2024-02-29|1867.23
#2024-03-01|1882.18
#2024-03-04|1882.21
#2024-03-05|1874.03
#2024-03-06|1888.48
#2024-03-07|1894.14
#2024-03-08|1905.39
#2024-03-11|1903.24
#2024-03-12|1916.32
#2024-03-13|1905.00
#2024-03-14|1909.96
#2024-03-15|1892.38
#2024-03-18|1889.02
#2024-03-19|1878.01
#2024-03-20|1871.67
#2024-03-21|1897.89
#2024-03-22|1885.76
#2024-03-25|1883.67
#2024-03-26|1890.35
#2024-03-27|1887.59
#2024-03-28|1888.67
#2024-03-29|1891.79
#2024-04-01|1896.23
#2024-04-02|1902.30
#2024-04-03|1891.48
#2024-04-04|1902.44
#2024-04-05|1904.42
#2024-04-08|1913.17
#2024-04-09|1921.04
#2024-04-10|1928.65
#2024-04-11|1923.93
#2024-04-12|1901.39
#2024-04-15|1886.39
#2024-04-16|1858.90
#2024-04-17|1864.02
#2024-04-18|1874.10
#2024-04-19|1871.89
#2024-04-22|1888.66
#2024-04-23|1898.97
#2024-04-24|1913.87
#2024-04-25|1918.23
#2024-04-26|1909.74
#2024-04-29|1949.13
#2024-04-30|1946.42
#2024-05-01|1946.27
#2024-05-02|1946.69
#2024-05-03|1956.85
#2024-05-06|1964.87
#2024-05-07|1954.23
#2024-05-08|1940.59
#2024-05-09|1931.95
#2024-05-10|1970.70
#2024-05-13|1977.70
#2024-05-14|1967.70
#2024-05-15|1974.91
#2024-05-16|2016.82
#2024-05-17|2030.69
#2024-05-20|2030.79
#2024-05-21|2014.36
#2024-05-22|2014.36
#2024-05-23|2017.20
#2024-05-24|2014.11
#2024-05-27|2020.71
#2024-05-28|2018.85
#2024-05-29|1980.15
#2024-05-30|1962.41
#2024-05-31|1965.28
#2024-06-03|2014.59
#2024-06-04|1944.87
#2024-06-05|1977.60
#2024-06-06|1989.47
#2024-06-07|2005.71
#2024-06-10|2002.84
#2024-06-11|1986.57
#2024-06-12|1982.80
#2024-06-13|1986.62
#2024-06-14|1989.69
#2024-06-17|1989.27
#2024-06-18|2005.81
#2024-06-19|2035.68
#2024-06-20|2043.75
#2024-06-21|2037.19
#2024-06-24|2043.77
#2024-06-25|2060.08
#2024-06-26|2053.56
#2024-06-27|2049.49
#2024-06-28|2053.06
#2024-07-01|2062.07
#2024-07-02|2062.76
#2024-07-03|2089.03
#2024-07-04|2099.71
#2024-07-05|2080.56
#2024-07-08|2076.66
#2024-07-09|2078.64
#2024-07-10|2081.20
#2024-07-11|2095.05
#2024-07-12|2112.10
#2024-07-15|2102.87
#2024-07-16|2087.38
#2024-07-17|2086.51
#2024-07-18|2096.50
#2024-07-19|2069.49
#2024-07-22|2068.75
#2024-07-23|2066.91
#2024-07-24|2058.84
#2024-07-25|2046.20
#2024-07-26|2049.30
#2024-07-29|2059.37
#2024-07-30|2052.86
#2024-07-31|2069.06
#2024-08-01|2075.60
#2024-08-02|2060.98
#2024-08-05|1995.54
#2024-08-06|1988.52
#2024-08-07|2015.16
#2024-08-08|2019.14
#2024-08-09|2042.23
#2024-08-12|2054.30
#2024-08-13|2042.46
#2024-08-14|2050.10
#2024-08-15|2051.29
#2024-08-16|2083.49
#2024-08-19|2099.72
#2024-08-20|2117.00
#2024-08-21|2108.11
#2024-08-22|2111.47
#2024-08-23|2120.06
#2024-08-26|2141.16
#2024-08-27|2146.85
#2024-08-28|2145.26
#2024-08-29|2132.96
#2024-08-30|2137.09
#2024-09-02|2134.59
#2024-09-03|2127.39
#2024-09-04|2113.82
#2024-09-05|2122.86
#2024-09-06|2121.75
#2024-09-09|2113.50
#2024-09-10|2116.80
#2024-09-11|2104.63
#2024-09-12|2123.56
#2024-09-13|2140.78
#2024-09-16|2148.40
#2024-09-17|2162.39
#2024-09-18|2175.31
#2024-09-19|2193.07
#2024-09-20|2214.92
#2024-09-23|2232.10
#2024-09-24|2261.19
#2024-09-25|2279.21
#2024-09-26|2301.93
#2024-09-27|2293.58
#2024-09-30|2279.06
#2024-10-01|2277.43
#2024-10-02|2325.40
#2024-10-03|2292.24
#2024-10-04|2297.24
#2024-10-07|2302.90
#2024-10-08|2234.14
#2024-10-09|2215.37
#2024-10-10|2248.12
#2024-10-11|2242.09
#2024-10-14|2263.24
#2024-10-15|2251.40
#2024-10-16|2253.47
#2024-10-17|2239.08
#2024-10-18|2281.64
#2024-10-21|2264.57
#2024-10-22|2249.43
#2024-10-23|2255.21
#2024-10-24|2254.87
#2024-10-25|2245.60
#2024-10-28|2245.50
#2024-10-29|2257.42
#2024-10-30|2235.59
#2024-10-31|2231.54
#2024-11-01|2239.04
#2024-11-04|2236.11
#2024-11-05|2274.12
#2024-11-06|2247.76
#2024-11-07|2261.52
#2024-11-08|2249.39
#2024-11-11|2231.59
#2024-11-12|2192.05
#2024-11-13|2173.87
#2024-11-14|2159.43
#2024-11-15|2162.68
#2024-11-18|2176.78
#2024-11-19|2187.88
#2024-11-20|2186.53
#2024-11-21|2171.85
#2024-11-22|2172.16
#2024-11-25|2197.09
#2024-11-26|2189.20
#2024-11-27|2200.55
#2024-11-28|2184.33
#2024-11-29|2187.31
#2024-12-02|2194.07
#2024-12-03|2226.96
#2024-12-04|2240.88
#2024-12-05|2246.88
#2024-12-06|2258.66
#2024-12-09|2279.90
#2024-12-10|2275.09
#2024-12-11|2266.47
#2024-12-12|2271.38
#2024-12-13|2257.88
#2024-12-16|2258.82
#2024-12-17|2234.65
#2024-12-18|2224.86
#2024-12-19|2197.48
#2024-12-20|2176.03
#2024-12-23|2210.95
#2024-12-24|2218.82
#2024-12-25|2217.84
#2024-12-26|2217.94
#2024-12-27|2217.50
#2024-12-30|2211.43
#2024-12-31|2204.66
#2025-01-01|2208.84
#2025-01-02|2198.70
#2025-01-03|2186.88
#2025-01-06|2171.39
#2025-01-07|2176.32
#2025-01-08|2165.31
#2025-01-09|2148.95
#2025-01-10|2121.58
#2025-01-13|2092.67
#2025-01-14|2117.29
#2025-01-15|2128.25
#2025-01-16|2146.75
#2025-01-17|2129.71
#2025-01-20|2150.77
#2025-01-21|2149.24
#2025-01-22|2152.07
#2025-01-23|2162.05
#2025-01-24|2171.40
#2025-01-27|2171.49
#2025-01-28|2176.68
#2025-01-29|2184.91
#2025-01-30|2184.08
#2025-01-31|2188.39
#2025-02-03|2167.29
#2025-02-04|2200.14
#2025-02-05|2197.04
#2025-02-06|2198.77
#2025-02-07|2199.50
#2025-02-10|2194.63
#2025-02-11|2187.02
#2025-02-12|2210.66
#2025-02-13|2206.12
#2025-02-14|2216.47
#2025-02-17|2236.67
#2025-02-18|2239.40
#2025-02-19|2236.63
#2025-02-20|2231.07
#2025-02-21|2235.23
#2025-02-24|2227.42
#2025-02-25|2205.25
#2025-02-26|2229.66
#2025-02-27|2223.43
#2025-02-28|2188.76
#2025-03-03|2197.30
#2025-03-04|2197.08
#2025-03-05|2224.02
#2025-03-06|2235.88
#2025-03-07|2229.46
#2025-03-10|2213.01
#2025-03-11|2207.08
#2025-03-12|2215.20
#2025-03-13|2215.86
#2025-03-14|2234.74
#2025-03-17|2252.41
#2025-03-18|2279.37
#2025-03-19|2287.64
#2025-03-20|2279.42
#2025-03-21|2280.07
#2025-03-24|2309.50
#2025-03-25|2298.38
#2025-03-26|2293.30
#2025-03-27|2300.41
#2025-03-28|2293.60
#2025-03-31|2284.20
#2025-04-01|2270.48
#2025-04-02|2288.91
#2025-04-03|2283.02
#2025-04-04|2282.20
#2025-04-07|2133.63
#2025-04-08|2135.19
#2025-04-09|2105.49
#2025-04-10|2151.68
#2025-04-11|2195.15
#2025-04-14|2213.08
#2025-04-15|2256.79
#2025-04-16|2256.89
#2025-04-17|2286.41
#2025-04-18|2287.00
#2025-04-21|2308.48
#2025-04-22|2317.53
#2025-04-23|2324.20
#2025-04-24|2319.16
#2025-04-25|2309.09
#2025-04-28|2332.20
#2025-04-29|2332.69
#2025-04-30|2342.77
#2025-05-01|2342.57
#2025-05-02|2362.91
#2025-05-05|2375.94
#2025-05-06|2365.43
#2025-05-07|2377.11
#2025-05-08|2354.13
#2025-05-09|2346.37
#2025-05-12|2405.41
#2025-05-13|2397.88
#2025-05-14|2426.49
#2025-05-15|2435.98
#2025-05-16|2443.48
#2025-05-19|2439.02
#2025-05-20|2428.39
#2025-05-21|2446.55
#2025-05-22|2434.90
#2025-05-23|2466.28
#2025-05-26|2466.74
#2025-05-27|2451.62
#2025-05-28|2450.14
#2025-05-29|2448.63
#2025-05-30|2445.73
#2025-06-02|2439.18
#2025-06-03|2449.82
#2025-06-04|2451.92
#2025-06-05|2467.37
#2025-06-06|2490.16
#2025-06-09|2513.88
#2025-06-10|2515.22
#2025-06-11|2527.57
#2025-06-12|2518.25
#2025-06-13|2496.21
#2025-06-16|2515.24
#2025-06-17|2502.37
#2025-06-18|2492.36
#2025-06-19|2458.72
#2025-06-20|2490.12
#2025-06-23|2487.18
#2025-06-24|2538.37
#2025-06-25|2559.27
#2025-06-26|2585.12
#2025-06-27|2589.55
#2025-06-30|2564.32
#2025-07-01|2571.72
#2025-07-02|2570.53
#2025-07-03|2574.79
#2025-07-04|2574.76
#2025-07-07|2568.76
#2025-07-08|2578.05
#2025-07-09|2567.51
#2025-07-10|2591.33
#2025-07-11|2588.58
#2025-07-14|2588.13
#2025-07-15|2592.63
#2025-07-16|2587.73
#2025-07-17|2575.24
#2025-07-18|2578.66
#2025-07-21|2588.87
#2025-07-22|2583.10
#2025-07-23|2609.03
#2025-07-24|2610.22
#2025-07-25|2582.24
#2025-07-28|2574.40
#2025-07-29|2563.62
#2025-07-30|2553.46
#2025-07-31|2523.26
#2025-08-01|2504.17
#2025-08-04|2524.57
#2025-08-05|2531.58
#2025-08-06|2525.85
#2025-08-07|2541.63
#2025-08-08|2525.82
#2025-08-11|2537.05
#2025-08-12|2540.99
#2025-08-13|2565.61
#2025-08-14|2577.07
#2025-08-15|2569.70
#2025-08-18|2585.94
#2025-08-19|2583.79
#2025-08-20|2577.30
#2025-08-21|2575.42
#2025-08-22|2557.68
#2025-08-25|2563.44
#2025-08-26|2521.36
#2025-08-27|2506.95
#2025-08-28|2497.65
#2025-08-29|2475.33
#2025-09-01|2485.91
#2025-09-02|2489.35
#2025-09-03|2492.76
#2025-09-04|2492.22
#2025-09-05|2501.84
#2025-09-08|2500.48
#2025-09-09|2516.05
#2025-09-10|2542.63
#2025-09-11|2538.04
#2025-09-12|2557.47
#2025-09-15|2550.49
#2025-09-16|2551.47
#2025-09-17|2563.69
#2025-09-18|2548.63
#2025-09-19|2539.99
#2025-09-22|2523.64
#2025-09-23|2516.23
#2025-09-24|2508.40
#2025-09-25|2484.62
#2025-09-26|2472.14
#2025-09-29|2490.88
#2025-09-30|2496.12
#2025-10-01|2509.83
#2025-10-02|2507.27
#2025-10-03|2505.24
#2025-10-06|2512.52
#2025-10-07|2516.12
#2025-10-08|2507.17
#2025-10-09|2522.19
#2025-10-10|2527.83
#2025-10-13|2517.80
#2025-10-14|2521.10
#2025-10-15|2562.99
#2025-10-16|2587.22
#2025-10-17|2574.82
#2025-10-20|2593.23
#2025-10-21|2613.03
#2025-10-22|2608.61
#2025-10-23|2619.53
#2025-10-24|2619.05
#2025-10-27|2623.18
#2025-10-28|2617.17
#2025-10-29|2623.43
#2025-10-30|2606.09
#2025-10-31|2580.22
#2025-11-03|2602.92
#2025-11-04|2604.73
#2025-11-05|2602.22
#2025-11-06|2609.29
#2025-11-07|2613.44
#2025-11-10|2629.23
#2025-11-11|2630.11
#2025-11-12|2643.97
#2025-11-13|2648.09
#2025-11-14|2638.20
#2025-11-17|2642.39
#2025-11-18|2617.47
#2025-11-19|2622.31
#2025-11-20|2638.82
#2025-11-21|2594.10
#2025-11-24|2609.81
#2025-11-25|2611.22
#2025-11-26|2632.76
#2025-11-27|2637.02
#2025-11-28|2620.75
#2025-12-01|2618.82
#2025-12-02|2615.43
#2025-12-03|2597.44
#2025-12-04|2609.91
#2025-12-05|2637.72
#2025-12-08|2617.51
#2025-12-09|2610.35
#2025-12-10|2597.69
#2025-12-11|2602.25
#2025-12-12|2626.07
#2025-12-15|2622.44
#2025-12-16|2591.19
#2025-12-17|2611.69
#2025-12-18|2624.50
#2025-12-19|2650.05
#2025-12-22|2656.33
#2025-12-23|2663.53
#2025-12-24|2659.63
#2025-12-25|2659.77
#2025-12-26|2651.97
#2025-12-29|2648.74
#2025-12-30|2654.49
#2025-12-31|2654.26
#2026-01-01|2655.65
#2026-01-02|2675.87
#2026-01-05|2674.27
#2026-01-06|2693.00
#2026-01-07|2684.98
#2026-01-08|2664.46
#2026-01-09|2648.55
#2026-01-12|2654.29
#2026-01-13|2666.76
#2026-01-14|2656.53
#2026-01-15|2665.62
#2026-01-16|2661.97
#2026-01-19|2657.88
#2026-01-20|2641.37
#2026-01-21|2606.73
#2026-01-22|2609.27
#2026-01-23|2592.90
#2026-01-26|2608.00
#2026-01-27|2635.27
#2026-01-28|2659.11
#2026-01-29|2675.68
#2026-01-30|2648.42
#2026-02-02|2615.82
#2026-02-03|2672.59
#2026-02-04|2692.18
#2026-02-05|2688.69
#2026-02-06|2680.13
#2026-02-09|2715.08
#2026-02-10|2726.84
#2026-02-11|2728.36
#2026-02-12|2729.72
#2026-02-13|2697.88
#2026-02-16|2710.54
#2026-02-17|2713.50
#2026-02-18|2722.20
#2026-02-19|2705.38
#2026-02-20|2710.52
#2026-02-23|2752.26
#2026-02-24|2722.99
#2026-02-25|2728.15
#2026-02-26|2724.20
#2026-02-27|2700.92
#2026-03-02|2640.04
#2026-03-03|2642.95
#2026-03-04|2567.49
#2026-03-05|2595.09
#2026-03-06|2570.32
#2026-03-09|2508.75
#2026-03-10|2551.35
#2026-03-11|2527.00
#2026-03-12|2513.07
#2026-03-13|2477.54
#2026-03-16|2498.45
#2026-03-17|2522.98
#2026-03-18|2534.95
#2026-03-19|2473.25
#2026-03-20|2455.33
#2026-03-23|2374.29
#2026-03-24|2423.13
#2026-03-25|2469.69
#2026-03-26|2452.68
#2026-03-27|2414.01
#2026-03-30|2367.42
#2026-03-31|2371.65
#2026-04-01|2416.51