Table Data - NASDAQ Emerging Markets: Asia Financials Total Return Index
| Title | NASDAQ Emerging Markets: Asia Financials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA30T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQEMASIA30T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 225.85 |
| 2001-04-02 | 221.69 |
| 2001-04-03 | 218.80 |
| 2001-04-04 | 211.26 |
| 2001-04-05 | 211.20 |
| 2001-04-06 | 211.50 |
| 2001-04-09 | 206.86 |
| 2001-04-10 | 205.63 |
| 2001-04-11 | 209.85 |
| 2001-04-12 | 209.82 |
| 2001-04-13 | . |
| 2001-04-16 | 208.69 |
| 2001-04-17 | 208.94 |
| 2001-04-18 | 212.54 |
| 2001-04-19 | 217.36 |
| 2001-04-20 | 214.82 |
| 2001-04-23 | 215.40 |
| 2001-04-24 | 215.05 |
| 2001-04-25 | 214.68 |
| 2001-04-26 | 213.87 |
| 2001-04-27 | 211.68 |
| 2001-04-30 | 212.27 |
| 2001-05-01 | 212.35 |
| 2001-05-02 | 213.41 |
| 2001-05-03 | 216.47 |
| 2001-05-04 | 215.20 |
| 2001-05-07 | 217.40 |
| 2001-05-08 | 215.64 |
| 2001-05-09 | 217.92 |
| 2001-05-10 | 216.95 |
| 2001-05-11 | 219.39 |
| 2001-05-14 | 216.63 |
| 2001-05-15 | 216.40 |
| 2001-05-16 | 215.42 |
| 2001-05-17 | 218.76 |
| 2001-05-18 | 216.10 |
| 2001-05-21 | 213.28 |
| 2001-05-22 | 214.39 |
| 2001-05-23 | 218.73 |
| 2001-05-24 | 218.44 |
| 2001-05-25 | 216.09 |
| 2001-05-28 | . |
| 2001-05-29 | 212.33 |
| 2001-05-30 | 211.32 |
| 2001-05-31 | 211.23 |
| 2001-06-01 | 210.36 |
| 2001-06-04 | 210.53 |
| 2001-06-05 | 210.84 |
| 2001-06-06 | 213.33 |
| 2001-06-07 | 211.86 |
| 2001-06-08 | 214.99 |
| 2001-06-11 | 215.51 |
| 2001-06-12 | 217.60 |
| 2001-06-13 | 219.75 |
| 2001-06-14 | 217.25 |
| 2001-06-15 | 217.25 |
| 2001-06-18 | 213.22 |
| 2001-06-19 | 214.45 |
| 2001-06-20 | 213.80 |
| 2001-06-21 | 213.03 |
| 2001-06-22 | 211.76 |
| 2001-06-25 | 211.95 |
| 2001-06-26 | 211.44 |
| 2001-06-27 | 212.18 |
| 2001-06-28 | 211.32 |
| 2001-06-29 | 213.50 |
| 2001-07-02 | 211.65 |
| 2001-07-03 | 211.29 |
| 2001-07-04 | . |
| 2001-07-05 | 208.63 |
| 2001-07-06 | 209.48 |
| 2001-07-09 | 207.09 |
| 2001-07-10 | 205.35 |
| 2001-07-11 | 199.68 |
| 2001-07-12 | 199.82 |
| 2001-07-13 | 195.89 |
| 2001-07-16 | 192.72 |
| 2001-07-17 | 193.76 |
| 2001-07-18 | 191.43 |
| 2001-07-19 | 192.26 |
| 2001-07-20 | 193.30 |
| 2001-07-23 | 190.46 |
| 2001-07-24 | 188.10 |
| 2001-07-25 | 189.10 |
| 2001-07-26 | 193.47 |
| 2001-07-27 | 193.58 |
| 2001-07-30 | 193.84 |
| 2001-07-31 | 192.89 |
| 2001-08-01 | 194.98 |
| 2001-08-02 | 197.74 |
| 2001-08-03 | 201.28 |
| 2001-08-06 | 198.46 |
| 2001-08-07 | 198.68 |
| 2001-08-08 | 201.94 |
| 2001-08-09 | 198.53 |
| 2001-08-10 | 200.21 |
| 2001-08-13 | 203.92 |
| 2001-08-14 | 206.81 |
| 2001-08-15 | 208.06 |
| 2001-08-16 | 211.56 |
| 2001-08-17 | 209.90 |
| 2001-08-20 | 207.04 |
| 2001-08-21 | 206.21 |
| 2001-08-22 | 207.38 |
| 2001-08-23 | 207.22 |
| 2001-08-24 | 207.83 |
| 2001-08-27 | 212.08 |
| 2001-08-28 | 211.39 |
| 2001-08-29 | 215.25 |
| 2001-08-30 | 215.58 |
| 2001-08-31 | 215.51 |
| 2001-09-03 | . |
| 2001-09-04 | 212.58 |
| 2001-09-05 | 211.49 |
| 2001-09-06 | 212.28 |
| 2001-09-07 | 211.10 |
| 2001-09-10 | 209.83 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 183.78 |
| 2001-09-18 | 185.94 |
| 2001-09-19 | 190.57 |
| 2001-09-20 | 187.56 |
| 2001-09-21 | 181.27 |
| 2001-09-24 | 179.86 |
| 2001-09-25 | 179.04 |
| 2001-09-26 | 180.43 |
| 2001-09-27 | 180.43 |
| 2001-09-28 | 184.26 |
| 2001-10-01 | 184.26 |
| 2001-10-02 | 183.07 |
| 2001-10-03 | 184.32 |
| 2001-10-04 | 189.53 |
| 2001-10-05 | 190.12 |
| 2001-10-08 | 187.61 |
| 2001-10-09 | 191.55 |
| 2001-10-10 | 190.00 |
| 2001-10-11 | 193.28 |
| 2001-10-12 | 191.71 |
| 2001-10-15 | 191.46 |
| 2001-10-16 | 193.68 |
| 2001-10-17 | 194.73 |
| 2001-10-18 | 193.99 |
| 2001-10-19 | 194.96 |
| 2001-10-22 | 195.99 |
| 2001-10-23 | 195.70 |
| 2001-10-24 | 198.94 |
| 2001-10-25 | 199.94 |
| 2001-10-26 | 200.55 |
| 2001-10-29 | 200.32 |
| 2001-10-30 | 196.66 |
| 2001-10-31 | 197.09 |
| 2001-11-01 | 197.05 |
| 2001-11-02 | 197.55 |
| 2001-11-05 | 198.38 |
| 2001-11-06 | 198.80 |
| 2001-11-07 | 198.84 |
| 2001-11-08 | 199.78 |
| 2001-11-09 | 205.04 |
| 2001-11-12 | 204.99 |
| 2001-11-13 | 204.10 |
| 2001-11-14 | 206.84 |
| 2001-11-15 | 211.15 |
| 2001-11-16 | 214.66 |
| 2001-11-19 | 215.08 |
| 2001-11-20 | 217.08 |
| 2001-11-21 | 218.87 |
| 2001-11-22 | . |
| 2001-11-23 | 224.94 |
| 2001-11-26 | 233.22 |
| 2001-11-27 | 228.97 |
| 2001-11-28 | 221.42 |
| 2001-11-29 | 224.82 |
| 2001-11-30 | 226.29 |
| 2001-12-03 | 229.77 |
| 2001-12-04 | 231.90 |
| 2001-12-05 | 236.97 |
| 2001-12-06 | 241.28 |
| 2001-12-07 | 246.36 |
| 2001-12-10 | 245.50 |
| 2001-12-11 | 241.52 |
| 2001-12-12 | 246.36 |
| 2001-12-13 | 245.20 |
| 2001-12-14 | 245.74 |
| 2001-12-17 | 247.15 |
| 2001-12-18 | 244.44 |
| 2001-12-19 | 242.14 |
| 2001-12-20 | 243.78 |
| 2001-12-21 | 238.91 |
| 2001-12-24 | 238.61 |
| 2001-12-25 | . |
| 2001-12-26 | 240.82 |
| 2001-12-27 | 244.77 |
| 2001-12-28 | 245.96 |
| 2001-12-31 | 247.95 |
| 2002-01-01 | . |
| 2002-01-02 | 250.10 |
| 2002-01-03 | 253.69 |
| 2002-01-04 | 258.83 |
| 2002-01-07 | 264.58 |
| 2002-01-08 | 257.91 |
| 2002-01-09 | 260.23 |
| 2002-01-10 | 257.73 |
| 2002-01-11 | 255.50 |
| 2002-01-14 | 254.37 |
| 2002-01-15 | 249.35 |
| 2002-01-16 | 249.94 |
| 2002-01-17 | 250.52 |
| 2002-01-18 | 251.39 |
| 2002-01-21 | . |
| 2002-01-22 | 252.94 |
| 2002-01-23 | 254.83 |
| 2002-01-24 | 258.20 |
| 2002-01-25 | 265.73 |
| 2002-01-28 | 268.56 |
| 2002-01-29 | 265.65 |
| 2002-01-30 | 260.99 |
| 2002-01-31 | 263.03 |
| 2002-02-01 | 261.62 |
| 2002-02-04 | 260.46 |
| 2002-02-05 | 260.83 |
| 2002-02-06 | 261.03 |
| 2002-02-07 | 258.57 |
| 2002-02-08 | 261.04 |
| 2002-02-11 | 261.62 |
| 2002-02-12 | 261.47 |
| 2002-02-13 | 262.22 |
| 2002-02-14 | 270.94 |
| 2002-02-15 | 270.95 |
| 2002-02-18 | . |
| 2002-02-19 | 267.96 |
| 2002-02-20 | 263.88 |
| 2002-02-21 | 261.55 |
| 2002-02-22 | 259.59 |
| 2002-02-25 | 257.46 |
| 2002-02-26 | 257.38 |
| 2002-02-27 | 262.35 |
| 2002-02-28 | 264.22 |
| 2002-03-01 | 264.63 |
| 2002-03-04 | 268.84 |
| 2002-03-05 | 268.69 |
| 2002-03-06 | 269.32 |
| 2002-03-07 | 269.85 |
| 2002-03-08 | 269.03 |
| 2002-03-11 | 270.68 |
| 2002-03-12 | 271.91 |
| 2002-03-13 | 270.97 |
| 2002-03-14 | 271.75 |
| 2002-03-15 | 272.57 |
| 2002-03-18 | 272.80 |
| 2002-03-19 | 273.83 |
| 2002-03-20 | 275.12 |
| 2002-03-21 | 273.00 |
| 2002-03-22 | 275.07 |
| 2002-03-25 | 273.98 |
| 2002-03-26 | 271.78 |
| 2002-03-27 | 274.60 |
| 2002-03-28 | 273.68 |
| 2002-03-29 | . |
| 2002-04-01 | 269.90 |
| 2002-04-02 | 270.83 |
| 2002-04-03 | 274.69 |
| 2002-04-04 | 279.32 |
| 2002-04-05 | 280.65 |
| 2002-04-08 | 283.98 |
| 2002-04-09 | 278.09 |
| 2002-04-10 | 277.15 |
| 2002-04-11 | 279.54 |
| 2002-04-12 | 280.91 |
| 2002-04-15 | 282.15 |
| 2002-04-16 | 284.19 |
| 2002-04-17 | 292.18 |
| 2002-04-18 | 295.88 |
| 2002-04-19 | 302.46 |
| 2002-04-22 | 302.87 |
| 2002-04-23 | 299.71 |
| 2002-04-24 | 298.27 |
| 2002-04-25 | 290.58 |
| 2002-04-26 | 290.06 |
| 2002-04-29 | 286.82 |
| 2002-04-30 | 284.74 |
| 2002-05-01 | 284.81 |
| 2002-05-02 | 288.23 |
| 2002-05-03 | 292.56 |
| 2002-05-06 | 286.47 |
| 2002-05-07 | 284.17 |
| 2002-05-08 | 288.32 |
| 2002-05-09 | 288.16 |
| 2002-05-10 | 288.50 |
| 2002-05-13 | 287.94 |
| 2002-05-14 | 287.00 |
| 2002-05-15 | 291.20 |
| 2002-05-16 | 289.99 |
| 2002-05-17 | 292.33 |
| 2002-05-20 | 287.88 |
| 2002-05-21 | 283.41 |
| 2002-05-22 | 288.98 |
| 2002-05-23 | 287.29 |
| 2002-05-24 | 291.20 |
| 2002-05-27 | . |
| 2002-05-28 | 292.11 |
| 2002-05-29 | 291.37 |
| 2002-05-30 | 293.98 |
| 2002-05-31 | 289.60 |
| 2002-06-03 | 289.20 |
| 2002-06-04 | 288.64 |
| 2002-06-05 | 287.63 |
| 2002-06-06 | 289.25 |
| 2002-06-07 | 287.89 |
| 2002-06-10 | 289.92 |
| 2002-06-11 | 289.12 |
| 2002-06-12 | 290.76 |
| 2002-06-13 | 294.73 |
| 2002-06-14 | 294.72 |
| 2002-06-17 | 293.50 |
| 2002-06-18 | 291.06 |
| 2002-06-19 | 285.63 |
| 2002-06-20 | 288.27 |
| 2002-06-21 | 287.28 |
| 2002-06-24 | 287.47 |
| 2002-06-25 | 283.24 |
| 2002-06-26 | 274.00 |
| 2002-06-27 | 274.68 |
| 2002-06-28 | 280.48 |
| 2002-07-01 | 275.86 |
| 2002-07-02 | 279.40 |
| 2002-07-03 | 280.75 |
| 2002-07-04 | . |
| 2002-07-05 | 284.53 |
| 2002-07-08 | 284.73 |
| 2002-07-09 | 288.54 |
| 2002-07-10 | 288.56 |
| 2002-07-11 | 283.06 |
| 2002-07-12 | 287.72 |
| 2002-07-15 | 285.84 |
| 2002-07-16 | 283.81 |
| 2002-07-17 | 283.71 |
| 2002-07-18 | 283.93 |
| 2002-07-19 | 281.38 |
| 2002-07-22 | 273.73 |
| 2002-07-23 | 277.22 |
| 2002-07-24 | 269.78 |
| 2002-07-25 | 270.56 |
| 2002-07-26 | 263.98 |
| 2002-07-29 | 263.78 |
| 2002-07-30 | 271.61 |
| 2002-07-31 | 270.39 |
| 2002-08-01 | 271.25 |
| 2002-08-02 | 269.22 |
| 2002-08-05 | 258.99 |
| 2002-08-06 | 259.37 |
| 2002-08-07 | 261.30 |
| 2002-08-08 | 260.08 |
| 2002-08-09 | 266.51 |
| 2002-08-12 | 269.65 |
| 2002-08-13 | 269.35 |
| 2002-08-14 | 269.76 |
| 2002-08-15 | 269.99 |
| 2002-08-16 | 269.20 |
| 2002-08-19 | 266.21 |
| 2002-08-20 | 268.08 |
| 2002-08-21 | 269.23 |
| 2002-08-22 | 270.04 |
| 2002-08-23 | 268.51 |
| 2002-08-26 | 267.18 |
| 2002-08-27 | 265.96 |
| 2002-08-28 | 264.66 |
| 2002-08-29 | 263.61 |
| 2002-08-30 | 264.87 |
| 2002-09-02 | . |
| 2002-09-03 | 260.67 |
| 2002-09-04 | 256.27 |
| 2002-09-05 | 255.15 |
| 2002-09-06 | 251.59 |
| 2002-09-09 | 249.22 |
| 2002-09-10 | 253.06 |
| 2002-09-11 | 254.53 |
| 2002-09-12 | 256.64 |
| 2002-09-13 | 251.20 |
| 2002-09-16 | 243.21 |
| 2002-09-17 | 248.80 |
| 2002-09-18 | 243.37 |
| 2002-09-19 | 243.55 |
| 2002-09-20 | 242.01 |
| 2002-09-23 | 236.58 |
| 2002-09-24 | 233.66 |
| 2002-09-25 | 229.33 |
| 2002-09-26 | 229.76 |
| 2002-09-27 | 229.99 |
| 2002-09-30 | 225.68 |
| 2002-10-01 | 227.26 |
| 2002-10-02 | 227.48 |
| 2002-10-03 | 226.48 |
| 2002-10-04 | 225.51 |
| 2002-10-07 | 219.38 |
| 2002-10-08 | 219.36 |
| 2002-10-09 | 217.16 |
| 2002-10-10 | 211.50 |
| 2002-10-11 | 211.17 |
| 2002-10-14 | 215.08 |
| 2002-10-15 | 218.87 |
| 2002-10-16 | 223.38 |
| 2002-10-17 | 227.55 |
| 2002-10-18 | 233.34 |
| 2002-10-21 | 229.84 |
| 2002-10-22 | 226.88 |
| 2002-10-23 | 232.74 |
| 2002-10-24 | 232.12 |
| 2002-10-25 | 230.95 |
| 2002-10-28 | 235.53 |
| 2002-10-29 | 234.57 |
| 2002-10-30 | 230.87 |
| 2002-10-31 | 231.24 |
| 2002-11-01 | 227.30 |
| 2002-11-04 | 232.23 |
| 2002-11-05 | 230.91 |
| 2002-11-06 | 234.94 |
| 2002-11-07 | 236.52 |
| 2002-11-08 | 237.45 |
| 2002-11-11 | 232.43 |
| 2002-11-12 | 230.47 |
| 2002-11-13 | 229.52 |
| 2002-11-14 | 229.50 |
| 2002-11-15 | 235.90 |
| 2002-11-18 | 234.38 |
| 2002-11-19 | 230.94 |
| 2002-11-20 | 231.32 |
| 2002-11-21 | 231.44 |
| 2002-11-22 | 234.37 |
| 2002-11-25 | 234.16 |
| 2002-11-26 | 233.21 |
| 2002-11-27 | 232.20 |
| 2002-11-28 | . |
| 2002-11-29 | 234.99 |
| 2002-12-02 | 233.03 |
| 2002-12-03 | 234.55 |
| 2002-12-04 | 231.72 |
| 2002-12-05 | 232.74 |
| 2002-12-06 | 232.27 |
| 2002-12-09 | 235.30 |
| 2002-12-10 | 234.10 |
| 2002-12-11 | 234.65 |
| 2002-12-12 | 238.89 |
| 2002-12-13 | 237.41 |
| 2002-12-16 | 236.35 |
| 2002-12-17 | 237.45 |
| 2002-12-18 | 237.92 |
| 2002-12-19 | 239.06 |
| 2002-12-20 | 241.50 |
| 2002-12-23 | 240.29 |
| 2002-12-24 | 238.22 |
| 2002-12-25 | . |
| 2002-12-26 | 237.95 |
| 2002-12-27 | 239.05 |
| 2002-12-30 | 235.14 |
| 2002-12-31 | 234.59 |
| 2003-01-01 | . |
| 2003-01-02 | 237.32 |
| 2003-01-03 | 240.86 |
| 2003-01-06 | 243.37 |
| 2003-01-07 | 240.25 |
| 2003-01-08 | 241.48 |
| 2003-01-09 | 238.84 |
| 2003-01-10 | 240.16 |
| 2003-01-13 | 245.46 |
| 2003-01-14 | 249.82 |
| 2003-01-15 | 249.17 |
| 2003-01-16 | 250.42 |
| 2003-01-17 | 248.55 |
| 2003-01-20 | . |
| 2003-01-21 | 250.83 |
| 2003-01-22 | 253.15 |
| 2003-01-23 | 257.91 |
| 2003-01-24 | 257.04 |
| 2003-01-27 | 251.76 |
| 2003-01-28 | 255.27 |
| 2003-01-29 | 253.60 |
| 2003-01-30 | 254.25 |
| 2003-01-31 | 254.66 |
| 2003-02-03 | 254.84 |
| 2003-02-04 | 255.33 |
| 2003-02-05 | 255.04 |
| 2003-02-06 | 251.29 |
| 2003-02-07 | 245.60 |
| 2003-02-10 | 241.35 |
| 2003-02-11 | 240.16 |
| 2003-02-12 | 242.70 |
| 2003-02-13 | 237.52 |
| 2003-02-14 | 236.76 |
| 2003-02-17 | . |
| 2003-02-18 | 242.57 |
| 2003-02-19 | 241.05 |
| 2003-02-20 | 239.32 |
| 2003-02-21 | 238.40 |
| 2003-02-24 | 241.50 |
| 2003-02-25 | 236.23 |
| 2003-02-26 | 234.91 |
| 2003-02-27 | 233.89 |
| 2003-02-28 | 231.99 |
| 2003-03-03 | 235.55 |
| 2003-03-04 | 233.47 |
| 2003-03-05 | 230.48 |
| 2003-03-06 | 229.05 |
| 2003-03-07 | 225.73 |
| 2003-03-10 | 223.27 |
| 2003-03-11 | 218.59 |
| 2003-03-12 | 215.17 |
| 2003-03-13 | 213.76 |
| 2003-03-14 | 217.85 |
| 2003-03-17 | 210.21 |
| 2003-03-18 | 216.46 |
| 2003-03-19 | 216.81 |
| 2003-03-20 | 224.39 |
| 2003-03-21 | 225.09 |
| 2003-03-24 | 222.77 |
| 2003-03-25 | 219.51 |
| 2003-03-26 | 219.70 |
| 2003-03-27 | 219.31 |
| 2003-03-28 | 218.34 |
| 2003-03-31 | 212.89 |
| 2003-04-01 | 213.58 |
| 2003-04-02 | 213.18 |
| 2003-04-03 | 213.72 |
| 2003-04-04 | 221.42 |
| 2003-04-07 | 225.67 |
| 2003-04-08 | 225.19 |
| 2003-04-09 | 222.49 |
| 2003-04-10 | 224.49 |
| 2003-04-11 | 227.03 |
| 2003-04-14 | 226.74 |
| 2003-04-15 | 229.57 |
| 2003-04-16 | 233.36 |
| 2003-04-17 | 231.20 |
| 2003-04-18 | . |
| 2003-04-21 | 233.19 |
| 2003-04-22 | 227.80 |
| 2003-04-23 | 225.56 |
| 2003-04-24 | 219.87 |
| 2003-04-25 | 214.40 |
| 2003-04-28 | 213.88 |
| 2003-04-29 | 219.40 |
| 2003-04-30 | 218.72 |
| 2003-05-01 | 218.77 |
| 2003-05-02 | 220.02 |
| 2003-05-05 | 220.92 |
| 2003-05-06 | 221.62 |
| 2003-05-07 | 224.30 |
| 2003-05-08 | 222.89 |
| 2003-05-09 | 224.20 |
| 2003-05-12 | 226.01 |
| 2003-05-13 | 225.95 |
| 2003-05-14 | 225.30 |
| 2003-05-15 | 226.00 |
| 2003-05-16 | 223.78 |
| 2003-05-19 | 222.15 |
| 2003-05-20 | 221.84 |
| 2003-05-21 | 222.17 |
| 2003-05-22 | 221.76 |
| 2003-05-23 | 225.66 |
| 2003-05-26 | . |
| 2003-05-27 | 227.99 |
| 2003-05-28 | 232.96 |
| 2003-05-29 | 236.43 |
| 2003-05-30 | 236.54 |
| 2003-06-02 | 241.42 |
| 2003-06-03 | 241.36 |
| 2003-06-04 | 242.44 |
| 2003-06-05 | 243.68 |
| 2003-06-06 | 243.20 |
| 2003-06-09 | 244.92 |
| 2003-06-10 | 244.37 |
| 2003-06-11 | 245.22 |
| 2003-06-12 | 247.49 |
| 2003-06-13 | 249.02 |
| 2003-06-16 | 248.92 |
| 2003-06-17 | 255.39 |
| 2003-06-18 | 253.87 |
| 2003-06-19 | 254.13 |
| 2003-06-20 | 255.64 |
| 2003-06-23 | 252.17 |
| 2003-06-24 | 247.87 |
| 2003-06-25 | 249.89 |
| 2003-06-26 | 248.74 |
| 2003-06-27 | 248.69 |
| 2003-06-30 | 247.52 |
| 2003-07-01 | 250.51 |
| 2003-07-02 | 254.36 |
| 2003-07-03 | 261.32 |
| 2003-07-04 | . |
| 2003-07-07 | 269.01 |
| 2003-07-08 | 269.35 |
| 2003-07-09 | 270.26 |
| 2003-07-10 | 268.02 |
| 2003-07-11 | 264.31 |
| 2003-07-14 | 270.57 |
| 2003-07-15 | 269.28 |
| 2003-07-16 | 269.32 |
| 2003-07-17 | 265.11 |
| 2003-07-18 | 262.68 |
| 2003-07-21 | 260.02 |
| 2003-07-22 | 259.42 |
| 2003-07-23 | 258.65 |
| 2003-07-24 | 262.30 |
| 2003-07-25 | 263.71 |
| 2003-07-28 | 264.25 |
| 2003-07-29 | 261.75 |
| 2003-07-30 | 259.87 |
| 2003-07-31 | 258.47 |
| 2003-08-01 | 260.14 |
| 2003-08-04 | 258.52 |
| 2003-08-05 | 255.79 |
| 2003-08-06 | 253.24 |
| 2003-08-07 | 256.19 |
| 2003-08-08 | 256.43 |
| 2003-08-11 | 256.96 |
| 2003-08-12 | 257.21 |
| 2003-08-13 | 262.21 |
| 2003-08-14 | 264.08 |
| 2003-08-15 | 264.16 |
| 2003-08-18 | 268.73 |
| 2003-08-19 | 270.40 |
| 2003-08-20 | 271.70 |
| 2003-08-21 | 277.99 |
| 2003-08-22 | 282.43 |
| 2003-08-25 | 283.36 |
| 2003-08-26 | 281.46 |
| 2003-08-27 | 283.32 |
| 2003-08-28 | 282.06 |
| 2003-08-29 | 285.12 |
| 2003-09-01 | . |
| 2003-09-02 | 290.68 |
| 2003-09-03 | 291.48 |
| 2003-09-04 | 291.24 |
| 2003-09-05 | 289.56 |
| 2003-09-08 | 289.90 |
| 2003-09-09 | 287.83 |
| 2003-09-10 | 285.48 |
| 2003-09-11 | 286.30 |
| 2003-09-12 | 286.27 |
| 2003-09-15 | 285.91 |
| 2003-09-16 | 288.83 |
| 2003-09-17 | 288.25 |
| 2003-09-18 | 285.07 |
| 2003-09-19 | 287.06 |
| 2003-09-22 | 286.86 |
| 2003-09-23 | 289.24 |
| 2003-09-24 | 294.14 |
| 2003-09-25 | 293.73 |
| 2003-09-26 | 291.11 |
| 2003-09-29 | 289.29 |
| 2003-09-30 | 287.83 |
| 2003-10-01 | 286.67 |
| 2003-10-02 | 291.42 |
| 2003-10-03 | 293.34 |
| 2003-10-06 | 297.90 |
| 2003-10-07 | 300.17 |
| 2003-10-08 | 302.45 |
| 2003-10-09 | 309.77 |
| 2003-10-10 | 315.88 |
| 2003-10-13 | 319.45 |
| 2003-10-14 | 314.81 |
| 2003-10-15 | 312.89 |
| 2003-10-16 | 317.74 |
| 2003-10-17 | 317.75 |
| 2003-10-20 | 320.50 |
| 2003-10-21 | 320.44 |
| 2003-10-22 | 318.44 |
| 2003-10-23 | 312.66 |
| 2003-10-24 | 312.10 |
| 2003-10-27 | 313.34 |
| 2003-10-28 | 319.96 |
| 2003-10-29 | 322.05 |
| 2003-10-30 | 322.42 |
| 2003-10-31 | 323.49 |
| 2003-11-03 | 326.12 |
| 2003-11-04 | 327.13 |
| 2003-11-05 | 328.38 |
| 2003-11-06 | 319.81 |
| 2003-11-07 | 321.68 |
| 2003-11-10 | 320.32 |
| 2003-11-11 | 317.17 |
| 2003-11-12 | 316.84 |
| 2003-11-13 | 321.62 |
| 2003-11-14 | 321.94 |
| 2003-11-17 | 315.98 |
| 2003-11-18 | 316.73 |
| 2003-11-19 | 308.49 |
| 2003-11-20 | 306.56 |
| 2003-11-21 | 306.40 |
| 2003-11-24 | 304.21 |
| 2003-11-25 | 308.26 |
| 2003-11-26 | 311.73 |
| 2003-11-27 | . |
| 2003-11-28 | 312.95 |
| 2003-12-01 | 318.08 |
| 2003-12-02 | 318.48 |
| 2003-12-03 | 319.24 |
| 2003-12-04 | 319.48 |
| 2003-12-05 | 316.19 |
| 2003-12-08 | 315.07 |
| 2003-12-09 | 318.27 |
| 2003-12-10 | 319.07 |
| 2003-12-11 | 321.97 |
| 2003-12-12 | 324.57 |
| 2003-12-15 | 328.99 |
| 2003-12-16 | 322.81 |
| 2003-12-17 | 319.42 |
| 2003-12-18 | 321.65 |
| 2003-12-19 | 323.64 |
| 2003-12-22 | 327.29 |
| 2003-12-23 | 326.32 |
| 2003-12-24 | 328.35 |
| 2003-12-25 | . |
| 2003-12-26 | 329.54 |
| 2003-12-29 | 332.21 |
| 2003-12-30 | 334.42 |
| 2003-12-31 | 336.16 |
| 2004-01-01 | . |
| 2004-01-02 | 342.80 |
| 2004-01-05 | 346.89 |
| 2004-01-06 | 346.87 |
| 2004-01-07 | 347.23 |
| 2004-01-08 | 349.73 |
| 2004-01-09 | 354.19 |
| 2004-01-12 | 357.95 |
| 2004-01-13 | 356.50 |
| 2004-01-14 | 359.30 |
| 2004-01-15 | 357.17 |
| 2004-01-16 | 357.52 |
| 2004-01-19 | . |
| 2004-01-20 | 359.44 |
| 2004-01-21 | 358.34 |
| 2004-01-22 | 357.57 |
| 2004-01-23 | 358.64 |
| 2004-01-26 | 357.00 |
| 2004-01-27 | 361.06 |
| 2004-01-28 | 358.66 |
| 2004-01-29 | 352.82 |
| 2004-01-30 | 354.16 |
| 2004-02-02 | 350.30 |
| 2004-02-03 | 349.81 |
| 2004-02-04 | 349.15 |
| 2004-02-05 | 351.82 |
| 2004-02-06 | 353.40 |
| 2004-02-09 | 363.32 |
| 2004-02-10 | 366.81 |
| 2004-02-11 | 368.08 |
| 2004-02-12 | 369.37 |
| 2004-02-13 | 378.37 |
| 2004-02-16 | . |
| 2004-02-17 | 381.58 |
| 2004-02-18 | 379.80 |
| 2004-02-19 | 380.85 |
| 2004-02-20 | 378.83 |
| 2004-02-23 | 375.44 |
| 2004-02-24 | 376.07 |
| 2004-02-25 | 376.72 |
| 2004-02-26 | 377.70 |
| 2004-02-27 | 380.66 |
| 2004-03-01 | 387.29 |
| 2004-03-02 | 388.65 |
| 2004-03-03 | 385.33 |
| 2004-03-04 | 389.87 |
| 2004-03-05 | 386.35 |
| 2004-03-08 | 385.22 |
| 2004-03-09 | 386.98 |
| 2004-03-10 | 378.56 |
| 2004-03-11 | 377.26 |
| 2004-03-12 | 371.85 |
| 2004-03-15 | 364.46 |
| 2004-03-16 | 363.23 |
| 2004-03-17 | 367.31 |
| 2004-03-18 | 375.18 |
| 2004-03-19 | 374.58 |
| 2004-03-22 | 362.21 |
| 2004-03-23 | 361.41 |
| 2004-03-24 | 363.07 |
| 2004-03-25 | 359.43 |
| 2004-03-26 | 360.50 |
| 2004-03-29 | 368.53 |
| 2004-03-30 | 370.37 |
| 2004-03-31 | 375.18 |
| 2004-04-01 | 374.68 |
| 2004-04-02 | 379.02 |
| 2004-04-05 | 380.74 |
| 2004-04-06 | 382.12 |
| 2004-04-07 | 382.81 |
| 2004-04-08 | 384.22 |
| 2004-04-09 | . |
| 2004-04-12 | 386.24 |
| 2004-04-13 | 386.70 |
| 2004-04-14 | 382.03 |
| 2004-04-15 | 378.37 |
| 2004-04-16 | 378.58 |
| 2004-04-19 | 378.06 |
| 2004-04-20 | 382.47 |
| 2004-04-21 | 384.30 |
| 2004-04-22 | 381.37 |
| 2004-04-23 | 385.09 |
| 2004-04-26 | 381.23 |
| 2004-04-27 | 380.08 |
| 2004-04-28 | 377.00 |
| 2004-04-29 | 364.47 |
| 2004-04-30 | 356.25 |
| 2004-05-03 | 356.08 |
| 2004-05-04 | 360.62 |
| 2004-05-05 | 354.74 |
| 2004-05-06 | 353.34 |
| 2004-05-07 | 352.54 |
| 2004-05-10 | 334.01 |
| 2004-05-11 | 335.20 |
| 2004-05-12 | 340.85 |
| 2004-05-13 | 333.76 |
| 2004-05-14 | 322.78 |
| 2004-05-17 | 303.89 |
| 2004-05-18 | 310.99 |
| 2004-05-19 | 328.75 |
| 2004-05-20 | 323.15 |
| 2004-05-21 | 330.49 |
| 2004-05-24 | 331.40 |
| 2004-05-25 | 328.89 |
| 2004-05-26 | 332.57 |
| 2004-05-27 | 337.49 |
| 2004-05-28 | 341.52 |
| 2004-05-31 | . |
| 2004-06-01 | 335.70 |
| 2004-06-02 | 332.57 |
| 2004-06-03 | 324.41 |
| 2004-06-04 | 326.73 |
| 2004-06-07 | 338.91 |
| 2004-06-08 | 339.44 |
| 2004-06-09 | 338.45 |
| 2004-06-10 | 334.49 |
| 2004-06-11 | . |
| 2004-06-14 | 321.13 |
| 2004-06-15 | 324.32 |
| 2004-06-16 | 322.91 |
| 2004-06-17 | 324.52 |
| 2004-06-18 | 318.90 |
| 2004-06-21 | 320.40 |
| 2004-06-22 | 319.09 |
| 2004-06-23 | 322.26 |
| 2004-06-24 | 327.42 |
| 2004-06-25 | 331.11 |
| 2004-06-28 | 329.27 |
| 2004-06-29 | 329.41 |
| 2004-06-30 | 331.00 |
| 2004-07-01 | 333.20 |
| 2004-07-02 | 330.38 |
| 2004-07-05 | . |
| 2004-07-06 | 334.23 |
| 2004-07-07 | 335.50 |
| 2004-07-08 | 331.99 |
| 2004-07-09 | 333.93 |
| 2004-07-12 | 332.66 |
| 2004-07-13 | 332.09 |
| 2004-07-14 | 327.28 |
| 2004-07-15 | 323.70 |
| 2004-07-16 | 324.21 |
| 2004-07-19 | 325.95 |
| 2004-07-20 | 320.27 |
| 2004-07-21 | 323.54 |
| 2004-07-22 | 321.62 |
| 2004-07-23 | 318.87 |
| 2004-07-26 | 316.71 |
| 2004-07-27 | 318.33 |
| 2004-07-28 | 319.34 |
| 2004-07-29 | 316.60 |
| 2004-07-30 | 319.67 |
| 2004-08-02 | 318.13 |
| 2004-08-03 | 317.59 |
| 2004-08-04 | 315.18 |
| 2004-08-05 | 319.24 |
| 2004-08-06 | 316.07 |
| 2004-08-09 | 317.23 |
| 2004-08-10 | 319.68 |
| 2004-08-11 | 318.82 |
| 2004-08-12 | 320.12 |
| 2004-08-13 | 320.94 |
| 2004-08-16 | 319.05 |
| 2004-08-17 | 319.32 |
| 2004-08-18 | 321.35 |
| 2004-08-19 | 327.60 |
| 2004-08-20 | 327.53 |
| 2004-08-23 | 326.32 |
| 2004-08-24 | 325.60 |
| 2004-08-25 | 328.56 |
| 2004-08-26 | 335.87 |
| 2004-08-27 | 334.90 |
| 2004-08-30 | 335.22 |
| 2004-08-31 | 334.01 |
| 2004-09-01 | 340.88 |
| 2004-09-02 | 344.36 |
| 2004-09-03 | 343.86 |
| 2004-09-06 | . |
| 2004-09-07 | 346.82 |
| 2004-09-08 | 348.38 |
| 2004-09-09 | 348.92 |
| 2004-09-10 | 349.18 |
| 2004-09-13 | 352.25 |
| 2004-09-14 | 353.33 |
| 2004-09-15 | 351.72 |
| 2004-09-16 | 353.29 |
| 2004-09-17 | 351.49 |
| 2004-09-20 | 352.73 |
| 2004-09-21 | 357.34 |
| 2004-09-22 | 354.79 |
| 2004-09-23 | 351.96 |
| 2004-09-24 | 350.06 |
| 2004-09-27 | 348.86 |
| 2004-09-28 | 347.51 |
| 2004-09-29 | 347.90 |
| 2004-09-30 | 349.84 |
| 2004-10-01 | 356.02 |
| 2004-10-04 | 366.72 |
| 2004-10-05 | 367.20 |
| 2004-10-06 | 365.27 |
| 2004-10-07 | 367.41 |
| 2004-10-08 | 369.97 |
| 2004-10-11 | 368.87 |
| 2004-10-12 | 361.33 |
| 2004-10-13 | 361.19 |
| 2004-10-14 | 355.15 |
| 2004-10-15 | 355.90 |
| 2004-10-18 | 356.17 |
| 2004-10-19 | 358.66 |
| 2004-10-20 | 356.72 |
| 2004-10-21 | 356.24 |
| 2004-10-22 | 358.42 |
| 2004-10-25 | 355.07 |
| 2004-10-26 | 353.83 |
| 2004-10-27 | 354.84 |
| 2004-10-28 | 357.87 |
| 2004-10-29 | 362.08 |
| 2004-11-01 | 363.38 |
| 2004-11-02 | 368.45 |
| 2004-11-03 | 372.44 |
| 2004-11-04 | 372.15 |
| 2004-11-05 | 376.89 |
| 2004-11-08 | 376.69 |
| 2004-11-09 | 377.38 |
| 2004-11-10 | 380.11 |
| 2004-11-11 | 379.09 |
| 2004-11-12 | 384.84 |
| 2004-11-15 | 387.19 |
| 2004-11-16 | 386.82 |
| 2004-11-17 | 393.60 |
| 2004-11-18 | 393.60 |
| 2004-11-19 | 392.10 |
| 2004-11-22 | 386.14 |
| 2004-11-23 | 390.55 |
| 2004-11-24 | 394.30 |
| 2004-11-25 | . |
| 2004-11-26 | 389.90 |
| 2004-11-29 | 393.48 |
| 2004-11-30 | 398.29 |
| 2004-12-01 | 396.53 |
| 2004-12-02 | 404.21 |
| 2004-12-03 | 402.42 |
| 2004-12-06 | 405.12 |
| 2004-12-07 | 403.33 |
| 2004-12-08 | 399.47 |
| 2004-12-09 | 399.02 |
| 2004-12-10 | 391.59 |
| 2004-12-13 | 390.98 |
| 2004-12-14 | 392.87 |
| 2004-12-15 | 396.47 |
| 2004-12-16 | 398.50 |
| 2004-12-17 | 398.78 |
| 2004-12-20 | 400.14 |
| 2004-12-21 | 400.99 |
| 2004-12-22 | 401.68 |
| 2004-12-23 | 403.72 |
| 2004-12-24 | . |
| 2004-12-27 | 403.83 |
| 2004-12-28 | 405.15 |
| 2004-12-29 | 409.97 |
| 2004-12-30 | 410.64 |
| 2004-12-31 | 415.47 |
| 2005-01-03 | 416.61 |
| 2005-01-04 | 416.94 |
| 2005-01-05 | 410.70 |
| 2005-01-06 | 408.04 |
| 2005-01-07 | 407.86 |
| 2005-01-10 | 406.22 |
| 2005-01-11 | 410.02 |
| 2005-01-12 | 408.24 |
| 2005-01-13 | 411.28 |
| 2005-01-14 | 413.19 |
| 2005-01-17 | . |
| 2005-01-18 | 417.82 |
| 2005-01-19 | 419.36 |
| 2005-01-20 | 414.71 |
| 2005-01-21 | 413.42 |
| 2005-01-24 | 410.64 |
| 2005-01-25 | 412.31 |
| 2005-01-26 | 414.34 |
| 2005-01-27 | 415.53 |
#2005-01-28| 417.65
#2005-01-31| 420.61
#2005-02-01| 418.69
#2005-02-02| 420.98
#2005-02-03| 425.42
#2005-02-04| 426.07
#2005-02-07| 428.19
#2005-02-08| 427.82
#2005-02-09| 427.92
#2005-02-10| 427.03
#2005-02-11| 429.09
#2005-02-14| 433.51
#2005-02-15| 433.72
#2005-02-16| 430.98
#2005-02-17| 428.23
#2005-02-18| 430.64
#2005-02-21| .
#2005-02-22| 432.74
#2005-02-23| 430.49
#2005-02-24| 433.24
#2005-02-25| 435.40
#2005-02-28| 442.00
#2005-03-01| 443.08
#2005-03-02| 440.70
#2005-03-03| 441.72
#2005-03-04| 442.16
#2005-03-07| 446.12
#2005-03-08| 444.39
#2005-03-09| 446.37
#2005-03-10| 443.72
#2005-03-11| 445.82
#2005-03-14| 443.15
#2005-03-15| 437.10
#2005-03-16| 440.29
#2005-03-17| 436.87
#2005-03-18| 434.99
#2005-03-21| 434.09
#2005-03-22| 428.25
#2005-03-23| 422.91
#2005-03-24| 418.66
#2005-03-25| .
#2005-03-28| 421.14
#2005-03-29| 413.66
#2005-03-30| 413.14
#2005-03-31| 417.65
#2005-04-01| 422.28
#2005-04-04| 418.56
#2005-04-05| 417.57
#2005-04-06| 417.77
#2005-04-07| 417.45
#2005-04-08| 417.26
#2005-04-11| 415.58
#2005-04-12| 414.88
#2005-04-13| 416.75
#2005-04-14| 411.29
#2005-04-15| 405.94
#2005-04-18| 396.78
#2005-04-19| 400.78
#2005-04-20| 404.11
#2005-04-21| 405.32
#2005-04-22| 408.38
#2005-04-25| 407.74
#2005-04-26| 407.04
#2005-04-27| 402.32
#2005-04-28| 400.86
#2005-04-29| 399.78
#2005-05-02| 400.17
#2005-05-03| 401.48
#2005-05-04| 405.42
#2005-05-05| 409.39
#2005-05-06| 410.21
#2005-05-09| 409.74
#2005-05-10| 409.75
#2005-05-11| 406.62
#2005-05-12| 405.74
#2005-05-13| 407.36
#2005-05-16| 406.25
#2005-05-17| 405.37
#2005-05-18| 406.13
#2005-05-19| 410.45
#2005-05-20| 409.42
#2005-05-23| 407.24
#2005-05-24| 408.66
#2005-05-25| 405.26
#2005-05-26| 406.79
#2005-05-27| 410.23
#2005-05-30| .
#2005-05-31| 409.73
#2005-06-01| 407.44
#2005-06-02| 408.98
#2005-06-03| 411.54
#2005-06-06| 414.10
#2005-06-07| 415.95
#2005-06-08| 418.56
#2005-06-09| 419.73
#2005-06-10| 420.98
#2005-06-13| 421.70
#2005-06-14| 420.90
#2005-06-15| 425.36
#2005-06-16| 423.07
#2005-06-17| 424.73
#2005-06-20| 422.15
#2005-06-21| 422.26
#2005-06-22| 427.84
#2005-06-23| 430.77
#2005-06-24| 428.11
#2005-06-27| 425.59
#2005-06-28| 425.27
#2005-06-29| 423.18
#2005-06-30| 423.07
#2005-07-01| 424.91
#2005-07-04| .
#2005-07-05| 420.16
#2005-07-06| 421.56
#2005-07-07| 418.49
#2005-07-08| 418.75
#2005-07-11| 425.54
#2005-07-12| 430.47
#2005-07-13| 432.21
#2005-07-14| 435.75
#2005-07-15| 434.20
#2005-07-18| 434.65
#2005-07-19| 437.02
#2005-07-20| 439.54
#2005-07-21| 438.12
#2005-07-22| 445.20
#2005-07-25| 452.95
#2005-07-26| 453.58
#2005-07-27| 454.43
#2005-07-28| 457.45
#2005-07-29| 460.45
#2005-08-01| 461.60
#2005-08-02| 464.58
#2005-08-03| 465.46
#2005-08-04| 462.18
#2005-08-05| 458.55
#2005-08-08| 453.91
#2005-08-09| 457.29
#2005-08-10| 460.66
#2005-08-11| 463.46
#2005-08-12| 464.07
#2005-08-15| 462.06
#2005-08-16| 458.50
#2005-08-17| 457.79
#2005-08-18| 452.33
#2005-08-19| 450.72
#2005-08-22| 456.54
#2005-08-23| 454.26
#2005-08-24| 447.50
#2005-08-25| 447.41
#2005-08-26| 446.55
#2005-08-29| 437.44
#2005-08-30| 440.30
#2005-08-31| 441.48
#2005-09-01| 448.57
#2005-09-02| 451.16
#2005-09-05| .
#2005-09-06| 451.30
#2005-09-07| 455.15
#2005-09-08| 456.23
#2005-09-09| 457.88
#2005-09-12| 461.40
#2005-09-13| 462.09
#2005-09-14| 465.49
#2005-09-15| 464.83
#2005-09-16| 465.15
#2005-09-19| 465.12
#2005-09-20| 470.28
#2005-09-21| 469.17
#2005-09-22| 465.09
#2005-09-23| 459.34
#2005-09-26| 464.70
#2005-09-27| 467.38
#2005-09-28| 471.89
#2005-09-29| 474.93
#2005-09-30| 473.60
#2005-10-03| 471.46
#2005-10-04| 476.69
#2005-10-05| 471.31
#2005-10-06| 460.77
#2005-10-07| 458.55
#2005-10-10| 463.47
#2005-10-11| 470.01
#2005-10-12| 463.21
#2005-10-13| 456.99
#2005-10-14| 455.52
#2005-10-17| 449.51
#2005-10-18| 451.36
#2005-10-19| 441.33
#2005-10-20| 440.71
#2005-10-21| 445.47
#2005-10-24| 442.23
#2005-10-25| 444.24
#2005-10-26| 447.76
#2005-10-27| 443.62
#2005-10-28| 435.49
#2005-10-31| 443.69
#2005-11-01| 454.48
#2005-11-02| 458.82
#2005-11-03| 458.35
#2005-11-04| 456.67
#2005-11-07| 454.60
#2005-11-08| 459.49
#2005-11-09| 463.07
#2005-11-10| 463.87
#2005-11-11| 472.89
#2005-11-14| 473.37
#2005-11-15| 472.04
#2005-11-16| 474.64
#2005-11-17| 475.77
#2005-11-18| 479.73
#2005-11-21| 475.99
#2005-11-22| 469.81
#2005-11-23| 481.42
#2005-11-24| .
#2005-11-25| 483.69
#2005-11-28| 484.81
#2005-11-29| 480.84
#2005-11-30| 484.33
#2005-12-01| 482.45
#2005-12-02| 483.41
#2005-12-05| 485.66
#2005-12-06| 489.73
#2005-12-07| 494.49
#2005-12-08| 492.45
#2005-12-09| 493.05
#2005-12-12| 501.57
#2005-12-13| 504.76
#2005-12-14| 508.77
#2005-12-15| 509.96
#2005-12-16| 511.18
#2005-12-19| 516.88
#2005-12-20| 514.78
#2005-12-21| 517.11
#2005-12-22| 513.63
#2005-12-23| 513.65
#2005-12-26| .
#2005-12-27| 514.58
#2005-12-28| 518.17
#2005-12-29| 523.40
#2005-12-30| 523.51
#2006-01-02| .
#2006-01-03| 529.65
#2006-01-04| 537.68
#2006-01-05| 544.32
#2006-01-06| 549.11
#2006-01-09| 553.37
#2006-01-10| 547.08
#2006-01-11| 545.30
#2006-01-12| 547.76
#2006-01-13| 547.50
#2006-01-16| .
#2006-01-17| 533.50
#2006-01-18| 521.03
#2006-01-19| 527.94
#2006-01-20| 523.09
#2006-01-23| 519.31
#2006-01-24| 528.50
#2006-01-25| 538.15
#2006-01-26| 539.51
#2006-01-27| 548.61
#2006-01-30| 547.34
#2006-01-31| 550.51
#2006-02-01| 546.42
#2006-02-02| 540.75
#2006-02-03| 534.53
#2006-02-06| 545.10
#2006-02-07| 542.36
#2006-02-08| 533.27
#2006-02-09| 537.58
#2006-02-10| 545.01
#2006-02-13| 542.57
#2006-02-14| 546.01
#2006-02-15| 540.82
#2006-02-16| 543.78
#2006-02-17| 547.00
#2006-02-20| .
#2006-02-21| 548.44
#2006-02-22| 545.79
#2006-02-23| 549.71
#2006-02-24| 550.21
#2006-02-27| 554.38
#2006-02-28| 552.90
#2006-03-01| 554.51
#2006-03-02| 554.66
#2006-03-03| 546.74
#2006-03-06| 548.61
#2006-03-07| 538.96
#2006-03-08| 532.67
#2006-03-09| 534.94
#2006-03-10| 535.37
#2006-03-13| 541.01
#2006-03-14| 539.90
#2006-03-15| 544.25
#2006-03-16| 544.55
#2006-03-17| 547.71
#2006-03-20| 552.20
#2006-03-21| 551.32
#2006-03-22| 543.82
#2006-03-23| 547.28
#2006-03-24| 552.01
#2006-03-27| 557.40
#2006-03-28| 555.06
#2006-03-29| 552.87
#2006-03-30| 557.61
#2006-03-31| 565.47
#2006-04-03| 570.08
#2006-04-04| 576.37
#2006-04-05| 580.77
#2006-04-06| 582.57
#2006-04-07| 578.32
#2006-04-10| 573.73
#2006-04-11| 571.13
#2006-04-12| 563.85
#2006-04-13| 567.70
#2006-04-14| .
#2006-04-17| 574.16
#2006-04-18| 577.74
#2006-04-19| 581.85
#2006-04-20| 582.06
#2006-04-21| 579.84
#2006-04-24| 574.53
#2006-04-25| 571.53
#2006-04-26| 580.25
#2006-04-27| 583.60
#2006-04-28| 583.95
#2006-05-01| 585.59
#2006-05-02| 597.82
#2006-05-03| 604.33
#2006-05-04| 606.59
#2006-05-05| 607.15
#2006-05-08| 622.76
#2006-05-09| 622.21
#2006-05-10| 623.40
#2006-05-11| 621.67
#2006-05-12| 616.70
#2006-05-15| 596.90
#2006-05-16| 589.24
#2006-05-17| 601.64
#2006-05-18| 583.47
#2006-05-19| 581.26
#2006-05-22| 560.18
#2006-05-23| 561.15
#2006-05-24| 561.18
#2006-05-25| 552.13
#2006-05-26| 558.32
#2006-05-29| .
#2006-05-30| 558.79
#2006-05-31| 556.19
#2006-06-01| 550.41
#2006-06-02| 562.05
#2006-06-05| 562.54
#2006-06-06| 560.31
#2006-06-07| 549.33
#2006-06-08| 529.25
#2006-06-09| 531.04
#2006-06-12| 527.57
#2006-06-13| 512.99
#2006-06-14| 515.35
#2006-06-15| 522.41
#2006-06-16| 540.27
#2006-06-19| 533.81
#2006-06-20| 524.43
#2006-06-21| 524.28
#2006-06-22| 532.70
#2006-06-23| 530.70
#2006-06-26| 529.40
#2006-06-27| 534.81
#2006-06-28| 534.85
#2006-06-29| 543.97
#2006-06-30| 557.56
#2006-07-03| 561.06
#2006-07-04| .
#2006-07-05| 555.72
#2006-07-06| 553.09
#2006-07-07| 555.41
#2006-07-10| 560.19
#2006-07-11| 558.18
#2006-07-12| 559.33
#2006-07-13| 552.80
#2006-07-14| 542.76
#2006-07-17| 534.72
#2006-07-18| 532.41
#2006-07-19| 530.15
#2006-07-20| 547.17
#2006-07-21| 545.40
#2006-07-24| 546.20
#2006-07-25| 551.45
#2006-07-26| 552.47
#2006-07-27| 561.68
#2006-07-28| 561.63
#2006-07-31| 561.26
#2006-08-01| 555.26
#2006-08-02| 556.43
#2006-08-03| 559.42
#2006-08-04| 560.61
#2006-08-07| 560.99
#2006-08-08| 566.35
#2006-08-09| 569.85
#2006-08-10| 568.87
#2006-08-11| 566.71
#2006-08-14| 566.79
#2006-08-15| 565.93
#2006-08-16| 572.41
#2006-08-17| 572.94
#2006-08-18| 571.49
#2006-08-21| 566.01
#2006-08-22| 568.93
#2006-08-23| 563.63
#2006-08-24| 560.13
#2006-08-25| 560.46
#2006-08-28| 558.01
#2006-08-29| 561.24
#2006-08-30| 562.73
#2006-08-31| 563.86
#2006-09-01| 565.80
#2006-09-04| .
#2006-09-05| 573.37
#2006-09-06| 573.23
#2006-09-07| 572.28
#2006-09-08| 573.12
#2006-09-11| 566.75
#2006-09-12| 566.20
#2006-09-13| 568.55
#2006-09-14| 571.28
#2006-09-15| 572.17
#2006-09-18| 578.15
#2006-09-19| 578.33
#2006-09-20| 578.32
#2006-09-21| 585.16
#2006-09-22| 581.79
#2006-09-25| 583.21
#2006-09-26| 579.38
#2006-09-27| 588.25
#2006-09-28| 591.72
#2006-09-29| 590.49
#2006-10-02| 592.66
#2006-10-03| 595.57
#2006-10-04| 593.81
#2006-10-05| 598.35
#2006-10-06| 597.55
#2006-10-09| 589.55
#2006-10-10| 594.05
#2006-10-11| 596.19
#2006-10-12| 600.99
#2006-10-13| 609.40
#2006-10-16| 611.71
#2006-10-17| 609.74
#2006-10-18| 610.50
#2006-10-19| 611.11
#2006-10-20| 614.72
#2006-10-23| 609.51
#2006-10-24| 611.28
#2006-10-25| 610.67
#2006-10-26| 616.00
#2006-10-27| 612.29
#2006-10-30| 611.55
#2006-10-31| 611.11
#2006-11-01| 614.00
#2006-11-02| 620.79
#2006-11-03| 622.46
#2006-11-06| 621.65
#2006-11-07| 625.88
#2006-11-08| 623.85
#2006-11-09| 635.37
#2006-11-10| 636.79
#2006-11-13| 645.47
#2006-11-14| 651.74
#2006-11-15| 661.08
#2006-11-16| 663.07
#2006-11-17| 661.62
#2006-11-20| 660.82
#2006-11-21| 664.12
#2006-11-22| 679.50
#2006-11-23| .
#2006-11-24| 677.05
#2006-11-27| 673.18
#2006-11-28| 653.40
#2006-11-29| 668.75
#2006-11-30| 677.92
#2006-12-01| 678.96
#2006-12-04| 679.65
#2006-12-05| 687.49
#2006-12-06| 692.99
#2006-12-07| 690.66
#2006-12-08| 681.31
#2006-12-11| 681.04
#2006-12-12| 674.03
#2006-12-13| 673.55
#2006-12-14| 684.68
#2006-12-15| 691.82
#2006-12-18| 700.61
#2006-12-19| 688.01
#2006-12-20| 704.04
#2006-12-21| 705.54
#2006-12-22| 710.64
#2006-12-25| .
#2006-12-26| 712.97
#2006-12-27| 744.31
#2006-12-28| 746.60
#2006-12-29| 746.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 765.51
#2007-01-04| 743.31
#2007-01-05| 739.30
#2007-01-08| 727.00
#2007-01-09| 718.21
#2007-01-10| 705.24
#2007-01-11| 704.49
#2007-01-12| 718.71
#2007-01-15| .
#2007-01-16| 737.03
#2007-01-17| 735.84
#2007-01-18| 732.75
#2007-01-19| 728.76
#2007-01-22| 735.06
#2007-01-23| 730.83
#2007-01-24| 739.34
#2007-01-25| 733.67
#2007-01-26| 723.85
#2007-01-29| 718.49
#2007-01-30| 723.50
#2007-01-31| 716.89
#2007-02-01| 720.91
#2007-02-02| 734.96
#2007-02-05| 737.06
#2007-02-06| 741.20
#2007-02-07| 751.49
#2007-02-08| 756.47
#2007-02-09| 756.29
#2007-02-12| 749.50
#2007-02-13| 741.87
#2007-02-14| 746.22
#2007-02-15| 757.23
#2007-02-16| 757.61
#2007-02-19| .
#2007-02-20| 756.57
#2007-02-21| 753.89
#2007-02-22| 753.95
#2007-02-23| 749.35
#2007-02-26| 745.04
#2007-02-27| 729.34
#2007-02-28| 707.26
#2007-03-01| 697.75
#2007-03-02| 692.91
#2007-03-05| 664.40
#2007-03-06| 682.60
#2007-03-07| 685.26
#2007-03-08| 700.14
#2007-03-09| 702.67
#2007-03-12| 711.57
#2007-03-13| 707.68
#2007-03-14| 685.69
#2007-03-15| 691.80
#2007-03-16| 695.26
#2007-03-19| 704.85
#2007-03-20| 710.56
#2007-03-21| 717.74
#2007-03-22| 725.91
#2007-03-23| 727.65
#2007-03-26| 724.95
#2007-03-27| 724.47
#2007-03-28| 715.95
#2007-03-29| 720.15
#2007-03-30| 721.21
#2007-04-02| 718.60
#2007-04-03| 723.77
#2007-04-04| 732.74
#2007-04-05| 733.66
#2007-04-06| .
#2007-04-09| 737.49
#2007-04-10| 743.79
#2007-04-11| 748.50
#2007-04-12| 749.84
#2007-04-13| 749.86
#2007-04-16| 758.30
#2007-04-17| 762.43
#2007-04-18| 769.40
#2007-04-19| 752.27
#2007-04-20| 762.28
#2007-04-23| 764.49
#2007-04-24| 763.79
#2007-04-25| 762.80
#2007-04-26| 768.94
#2007-04-27| 760.99
#2007-04-30| 752.51
#2007-05-01| 752.36
#2007-05-02| 751.98
#2007-05-03| 761.76
#2007-05-04| 766.51
#2007-05-07| 770.11
#2007-05-08| 763.16
#2007-05-09| 765.66
#2007-05-10| 767.68
#2007-05-11| 760.94
#2007-05-14| 780.31
#2007-05-15| 779.50
#2007-05-16| 784.16
#2007-05-17| 784.66
#2007-05-18| 781.42
#2007-05-21| 780.50
#2007-05-22| 781.98
#2007-05-23| 781.71
#2007-05-24| 778.93
#2007-05-25| 771.76
#2007-05-28| .
#2007-05-29| 773.99
#2007-05-30| 765.29
#2007-05-31| 776.28
#2007-06-01| 786.84
#2007-06-04| 791.54
#2007-06-05| 792.50
#2007-06-06| 787.05
#2007-06-07| 784.10
#2007-06-08| 770.03
#2007-06-11| 771.70
#2007-06-12| 775.25
#2007-06-13| 773.53
#2007-06-14| 789.57
#2007-06-15| 800.92
#2007-06-18| 828.12
#2007-06-19| 829.41
#2007-06-20| 835.12
#2007-06-21| 846.50
#2007-06-22| 840.63
#2007-06-25| 831.68
#2007-06-26| 828.34
#2007-06-27| 827.17
#2007-06-28| 836.85
#2007-06-29| 835.83
#2007-07-02| 843.56
#2007-07-03| 859.40
#2007-07-04| .
#2007-07-05| 874.11
#2007-07-06| 878.55
#2007-07-09| 894.71
#2007-07-10| 911.23
#2007-07-11| 898.38
#2007-07-12| 902.30
#2007-07-13| 913.59
#2007-07-16| 905.44
#2007-07-17| 909.33
#2007-07-18| 902.72
#2007-07-19| 913.77
#2007-07-20| 928.02
#2007-07-23| 938.03
#2007-07-24| 940.43
#2007-07-25| 933.22
#2007-07-26| 926.54
#2007-07-27| 890.50
#2007-07-30| 894.02
#2007-07-31| 915.73
#2007-08-01| 876.43
#2007-08-02| 875.72
#2007-08-03| 885.07
#2007-08-06| 859.62
#2007-08-07| 855.25
#2007-08-08| 881.42
#2007-08-09| 877.52
#2007-08-10| 848.13
#2007-08-13| 853.25
#2007-08-14| 849.42
#2007-08-15| 828.65
#2007-08-16| 783.61
#2007-08-17| 767.02
#2007-08-20| 825.94
#2007-08-21| 830.54
#2007-08-22| 847.94
#2007-08-23| 861.71
#2007-08-24| 859.09
#2007-08-27| 884.71
#2007-08-28| 880.60
#2007-08-29| 868.33
#2007-08-30| 885.88
#2007-08-31| 909.37
#2007-09-03| .
#2007-09-04| 912.92
#2007-09-05| 911.20
#2007-09-06| 921.35
#2007-09-07| 924.35
#2007-09-10| 916.06
#2007-09-11| 911.57
#2007-09-12| 911.93
#2007-09-13| 916.95
#2007-09-14| 927.78
#2007-09-17| 921.72
#2007-09-18| 920.42
#2007-09-19| 955.22
#2007-09-20| 968.63
#2007-09-21| 973.17
#2007-09-24| 991.54
#2007-09-25| 978.78
#2007-09-26| 982.86
#2007-09-27| 993.86
#2007-09-28| 999.36
#2007-10-01|1006.71
#2007-10-02|1036.54
#2007-10-03|1034.83
#2007-10-04|1021.83
#2007-10-05|1036.51
#2007-10-08|1046.23
#2007-10-09|1054.39
#2007-10-10|1074.90
#2007-10-11|1085.01
#2007-10-12|1062.86
#2007-10-15|1069.23
#2007-10-16|1057.65
#2007-10-17|1054.69
#2007-10-18|1053.86
#2007-10-19|1046.48
#2007-10-22|1016.64
#2007-10-23|1048.47
#2007-10-24|1051.61
#2007-10-25|1077.16
#2007-10-26|1092.28
#2007-10-29|1133.20
#2007-10-30|1151.34
#2007-10-31|1153.37
#2007-11-01|1149.35
#2007-11-02|1120.74
#2007-11-05|1078.16
#2007-11-06|1091.17
#2007-11-07|1095.03
#2007-11-08|1061.45
#2007-11-09|1062.26
#2007-11-12|1025.82
#2007-11-13|1030.25
#2007-11-14|1078.84
#2007-11-15|1064.90
#2007-11-16|1036.16
#2007-11-19|1024.49
#2007-11-20|1022.67
#2007-11-21| 975.04
#2007-11-22| .
#2007-11-23| 970.25
#2007-11-26|1001.49
#2007-11-27| 989.44
#2007-11-28| 991.09
#2007-11-29|1013.06
#2007-11-30|1020.99
#2007-12-03|1022.39
#2007-12-04|1023.76
#2007-12-05|1041.06
#2007-12-06|1046.96
#2007-12-07|1045.28
#2007-12-10|1032.65
#2007-12-11|1047.76
#2007-12-12|1030.97
#2007-12-13|1010.90
#2007-12-14| 990.77
#2007-12-17| 956.63
#2007-12-18| 953.83
#2007-12-19| 959.84
#2007-12-20| 960.17
#2007-12-21| 974.83
#2007-12-24| 998.80
#2007-12-25| .
#2007-12-26|1002.32
#2007-12-27| 996.52
#2007-12-28| 988.98
#2007-12-31| 994.05
#2008-01-01| .
#2008-01-02| 987.70
#2008-01-03| 961.84
#2008-01-04| 973.52
#2008-01-07| 960.02
#2008-01-08| 968.84
#2008-01-09| 990.34
#2008-01-10| 982.03
#2008-01-11| 978.89
#2008-01-14| 974.14
#2008-01-15| 962.36
#2008-01-16| 929.22
#2008-01-17| 945.12
#2008-01-18| 949.88
#2008-01-21| .
#2008-01-22| 823.61
#2008-01-23| 877.76
#2008-01-24| 876.06
#2008-01-25| 924.94
#2008-01-28| 891.34
#2008-01-29| 895.79
#2008-01-30| 867.15
#2008-01-31| 859.77
#2008-02-01| 894.72
#2008-02-04| 926.26
#2008-02-05| 921.59
#2008-02-06| 889.35
#2008-02-07| 885.48
#2008-02-08| 881.72
#2008-02-11| 849.11
#2008-02-12| 853.89
#2008-02-13| 864.19
#2008-02-14| 898.73
#2008-02-15| 905.17
#2008-02-18| .
#2008-02-19| 915.43
#2008-02-20| 889.74
#2008-02-21| 890.43
#2008-02-22| 878.73
#2008-02-25| 879.58
#2008-02-26| 888.33
#2008-02-27| 913.26
#2008-02-28| 918.92
#2008-02-29| 914.88
#2008-03-03| 880.92
#2008-03-04| 865.29
#2008-03-05| 858.67
#2008-03-06| 868.00
#2008-03-07| 843.18
#2008-03-10| 825.94
#2008-03-11| 836.28
#2008-03-12| 851.46
#2008-03-13| 813.81
#2008-03-14| 810.90
#2008-03-17| 764.56
#2008-03-18| 772.88
#2008-03-19| 791.52
#2008-03-20| 779.01
#2008-03-21| .
#2008-03-24| 803.20
#2008-03-25| 848.70
#2008-03-26| 857.54
#2008-03-27| 855.25
#2008-03-28| 874.91
#2008-03-31| 852.45
#2008-04-01| 861.30
#2008-04-02| 895.56
#2008-04-03| 905.93
#2008-04-04| 901.13
#2008-04-07| 907.96
#2008-04-08| 898.14
#2008-04-09| 893.28
#2008-04-10| 908.09
#2008-04-11| 924.47
#2008-04-14| 897.97
#2008-04-15| 901.82
#2008-04-16| 904.92
#2008-04-17| 916.64
#2008-04-18| 904.27
#2008-04-21| 917.84
#2008-04-22| 928.36
#2008-04-23| 936.32
#2008-04-24| 951.11
#2008-04-25| 952.22
#2008-04-28| 960.02
#2008-04-29| 965.78
#2008-04-30| 964.74
#2008-05-01| 964.93
#2008-05-02| 982.26
#2008-05-05| 976.52
#2008-05-06| 970.52
#2008-05-07| 951.35
#2008-05-08| 934.28
#2008-05-09| 919.98
#2008-05-12| 917.53
#2008-05-13| 937.51
#2008-05-14| 937.41
#2008-05-15| 946.48
#2008-05-16| 945.76
#2008-05-19| 948.42
#2008-05-20| 926.63
#2008-05-21| 928.61
#2008-05-22| 912.67
#2008-05-23| 903.02
#2008-05-26| .
#2008-05-27| 888.75
#2008-05-28| 889.65
#2008-05-29| 891.91
#2008-05-30| 903.52
#2008-06-02| 903.71
#2008-06-03| 889.71
#2008-06-04| 881.18
#2008-06-05| 882.92
#2008-06-06| 886.48
#2008-06-09| 873.55
#2008-06-10| 842.73
#2008-06-11| 844.59
#2008-06-12| 833.44
#2008-06-13| 825.06
#2008-06-16| 842.52
#2008-06-17| 850.16
#2008-06-18| 850.55
#2008-06-19| 829.65
#2008-06-20| 821.51
#2008-06-23| 816.49
#2008-06-24| 807.86
#2008-06-25| 820.91
#2008-06-26| 816.93
#2008-06-27| 794.94
#2008-06-30| 791.45
#2008-07-01| 782.50
#2008-07-02| 774.86
#2008-07-03| 749.97
#2008-07-04| .
#2008-07-07| 769.60
#2008-07-08| 748.77
#2008-07-09| 775.74
#2008-07-10| 788.07
#2008-07-11| 799.97
#2008-07-14| 792.37
#2008-07-15| 754.65
#2008-07-16| 746.50
#2008-07-17| 766.96
#2008-07-18| 775.63
#2008-07-21| 800.85
#2008-07-22| 805.28
#2008-07-23| 842.93
#2008-07-24| 845.14
#2008-07-25| 827.87
#2008-07-28| 825.57
#2008-07-29| 802.01
#2008-07-30| 823.27
#2008-07-31| 823.88
#2008-08-01| 830.04
#2008-08-04| 819.59
#2008-08-05| 817.80
#2008-08-06| 826.20
#2008-08-07| 828.95
#2008-08-08| 820.71
#2008-08-11| 826.27
#2008-08-12| 812.44
#2008-08-13| 788.33
#2008-08-14| 778.91
#2008-08-15| 774.71
#2008-08-18| 762.97
#2008-08-19| 750.03
#2008-08-20| 765.30
#2008-08-21| 747.32
#2008-08-22| 746.44
#2008-08-25| 761.44
#2008-08-26| 761.59
#2008-08-27| 773.58
#2008-08-28| 764.72
#2008-08-29| 779.20
#2008-09-01| .
#2008-09-02| 760.07
#2008-09-03| 747.36
#2008-09-04| 747.23
#2008-09-05| 729.79
#2008-09-08| 766.64
#2008-09-09| 754.03
#2008-09-10| 744.43
#2008-09-11| 717.84
#2008-09-12| 712.62
#2008-09-15| 702.63
#2008-09-16| 655.85
#2008-09-17| 632.08
#2008-09-18| 617.93
#2008-09-19| 681.52
#2008-09-22| 693.10
#2008-09-23| 673.79
#2008-09-24| 672.24
#2008-09-25| 672.60
#2008-09-26| 661.49
#2008-09-29| 632.38
#2008-09-30| 637.52
#2008-10-01| 640.76
#2008-10-02| 642.47
#2008-10-03| 623.62
#2008-10-06| 584.20
#2008-10-07| 578.35
#2008-10-08| 528.01
#2008-10-09| 540.86
#2008-10-10| 504.98
#2008-10-13| 553.73
#2008-10-14| 579.40
#2008-10-15| 550.15
#2008-10-16| 509.14
#2008-10-17| 483.12
#2008-10-20| 501.00
#2008-10-21| 495.39
#2008-10-22| 466.27
#2008-10-23| 447.02
#2008-10-24| 410.30
#2008-10-27| 378.38
#2008-10-28| 413.75
#2008-10-29| 406.37
#2008-10-30| 458.59
#2008-10-31| 458.81
#2008-11-03| 481.43
#2008-11-04| 497.43
#2008-11-05| 515.25
#2008-11-06| 479.03
#2008-11-07| 494.37
#2008-11-10| 517.72
#2008-11-11| 496.67
#2008-11-12| 489.33
#2008-11-13| 468.70
#2008-11-14| 475.12
#2008-11-17| 470.65
#2008-11-18| 448.35
#2008-11-19| 438.37
#2008-11-20| 414.69
#2008-11-21| 431.07
#2008-11-24| 423.88
#2008-11-25| 438.78
#2008-11-26| 456.49
#2008-11-27| .
#2008-11-28| 466.81
#2008-12-01| 476.94
#2008-12-02| 459.39
#2008-12-03| 469.34
#2008-12-04| 471.43
#2008-12-05| 481.07
#2008-12-08| 518.96
#2008-12-09| 509.67
#2008-12-10| 537.42
#2008-12-11| 540.24
#2008-12-12| 512.41
#2008-12-15| 517.65
#2008-12-16| 523.20
#2008-12-17| 534.38
#2008-12-18| 547.74
#2008-12-19| 550.11
#2008-12-22| 531.81
#2008-12-23| 511.05
#2008-12-24| 510.14
#2008-12-25| .
#2008-12-26| 508.28
#2008-12-29| 511.61
#2008-12-30| 512.98
#2008-12-31| 514.28
#2009-01-01| .
#2009-01-02| 531.52
#2009-01-05| 549.69
#2009-01-06| 543.78
#2009-01-07| 522.26
#2009-01-08| 499.34
#2009-01-09| 495.78
#2009-01-12| 475.59
#2009-01-13| 472.16
#2009-01-14| 481.88
#2009-01-15| 465.64
#2009-01-16| 477.33
#2009-01-19| .
#2009-01-20| 459.98
#2009-01-21| 445.90
#2009-01-22| 451.01
#2009-01-23| 443.84
#2009-01-26| 444.00
#2009-01-27| 446.24
#2009-01-28| 453.40
#2009-01-29| 466.78
#2009-01-30| 467.64
#2009-02-02| 452.31
#2009-02-03| 456.15
#2009-02-04| 466.53
#2009-02-05| 470.69
#2009-02-06| 484.32
#2009-02-09| 487.23
#2009-02-10| 491.25
#2009-02-11| 482.87
#2009-02-12| 470.97
#2009-02-13| 481.45
#2009-02-16| .
#2009-02-17| 452.50
#2009-02-18| 449.44
#2009-02-19| 453.11
#2009-02-20| 439.82
#2009-02-23| 452.41
#2009-02-24| 441.37
#2009-02-25| 448.82
#2009-02-26| 441.58
#2009-02-27| 441.64
#2009-03-02| 419.84
#2009-03-03| 420.06
#2009-03-04| 433.99
#2009-03-05| 433.83
#2009-03-06| 432.78
#2009-03-09| 427.21
#2009-03-10| 434.77
#2009-03-11| 442.28
#2009-03-12| 438.45
#2009-03-13| 455.72
#2009-03-16| 470.41
#2009-03-17| 474.22
#2009-03-18| 482.83
#2009-03-19| 487.67
#2009-03-20| 472.67
#2009-03-23| 499.25
#2009-03-24| 508.99
#2009-03-25| 506.78
#2009-03-26| 534.57
#2009-03-27| 534.34
#2009-03-30| 495.88
#2009-03-31| 507.35
#2009-04-01| 511.87
#2009-04-02| 545.60
#2009-04-03| 545.08
#2009-04-06| 559.54
#2009-04-07| 558.11
#2009-04-08| 544.56
#2009-04-09| 564.44
#2009-04-10| .
#2009-04-13| 571.54
#2009-04-14| 582.96
#2009-04-15| 583.62
#2009-04-16| 579.78
#2009-04-17| 575.67
#2009-04-20| 580.46
#2009-04-21| 569.68
#2009-04-22| 554.76
#2009-04-23| 563.03
#2009-04-24| 567.99
#2009-04-27| 550.27
#2009-04-28| 539.20
#2009-04-29| 560.44
#2009-04-30| 582.90
#2009-05-01| 583.22
#2009-05-04| 621.22
#2009-05-05| 622.29
#2009-05-06| 625.13
#2009-05-07| 641.12
#2009-05-08| 649.70
#2009-05-11| 638.10
#2009-05-12| 638.50
#2009-05-13| 633.27
#2009-05-14| 617.07
#2009-05-15| 633.95
#2009-05-18| 660.72
#2009-05-19| 680.48
#2009-05-20| 676.72
#2009-05-21| 669.68
#2009-05-22| 667.48
#2009-05-25| .
#2009-05-26| 657.67
#2009-05-27| 684.56
#2009-05-28| 687.29
#2009-05-29| 697.43
#2009-06-01| 722.19
#2009-06-02| 710.99
#2009-06-03| 715.56
#2009-06-04| 710.08
#2009-06-05| 718.52
#2009-06-08| 702.46
#2009-06-09| 695.76
#2009-06-10| 725.17
#2009-06-11| 731.95
#2009-06-12| 734.56
#2009-06-15| 725.53
#2009-06-16| 724.49
#2009-06-17| 723.88
#2009-06-18| 708.65
#2009-06-19| 721.59
#2009-06-22| 728.35
#2009-06-23| 709.76
#2009-06-24| 725.70
#2009-06-25| 741.56
#2009-06-26| 752.95
#2009-06-29| 753.12
#2009-06-30| 748.84
#2009-07-01| 756.56
#2009-07-02| 758.37
#2009-07-03| .
#2009-07-06| 744.38
#2009-07-07| 738.66
#2009-07-08| 726.72
#2009-07-09| 728.18
#2009-07-10| 723.61
#2009-07-13| 699.76
#2009-07-14| 723.39
#2009-07-15| 742.95
#2009-07-16| 744.28
#2009-07-17| 760.76
#2009-07-20| 787.33
#2009-07-21| 785.26
#2009-07-22| 773.82
#2009-07-23| 792.35
#2009-07-24| 797.56
#2009-07-27| 806.54
#2009-07-28| 817.34
#2009-07-29| 804.00
#2009-07-30| 806.66
#2009-07-31| 816.54
#2009-08-03| 824.85
#2009-08-04| 813.97
#2009-08-05| 799.30
#2009-08-06| 799.19
#2009-08-07| 782.37
#2009-08-10| 792.91
#2009-08-11| 794.84
#2009-08-12| 780.58
#2009-08-13| 799.50
#2009-08-14| 800.69
#2009-08-17| 771.24
#2009-08-18| 773.38
#2009-08-19| 763.06
#2009-08-20| 774.99
#2009-08-21| 773.59
#2009-08-24| 792.90
#2009-08-25| 786.75
#2009-08-26| 784.45
#2009-08-27| 778.52
#2009-08-28| 778.03
#2009-08-31| 771.57
#2009-09-01| 776.02
#2009-09-02| 769.26
#2009-09-03| 781.88
#2009-09-04| 800.51
#2009-09-07| .
#2009-09-08| 828.43
#2009-09-09| 823.33
#2009-09-10| 835.79
#2009-09-11| 842.81
#2009-09-14| 837.02
#2009-09-15| 842.12
#2009-09-16| 862.97
#2009-09-17| 871.46
#2009-09-18| 869.06
#2009-09-21| 863.11
#2009-09-22| 868.27
#2009-09-23| 861.99
#2009-09-24| 849.56
#2009-09-25| 849.46
#2009-09-28| 833.69
#2009-09-29| 848.74
#2009-09-30| 850.76
#2009-10-01| 855.18
#2009-10-02| 844.33
#2009-10-05| 844.57
#2009-10-06| 861.83
#2009-10-07| 879.42
#2009-10-08| 886.36
#2009-10-09| 888.93
#2009-10-12| 886.96
#2009-10-13| 889.65
#2009-10-14| 904.12
#2009-10-15| 909.92
#2009-10-16| 908.91
#2009-10-19| 917.06
#2009-10-20| 925.21
#2009-10-21| 917.21
#2009-10-22| 908.44
#2009-10-23| 924.78
#2009-10-26| 924.09
#2009-10-27| 907.89
#2009-10-28| 888.01
#2009-10-29| 865.61
#2009-10-30| 882.07
#2009-11-02| 878.81
#2009-11-03| 860.47
#2009-11-04| 884.65
#2009-11-05| 881.33
#2009-11-06| 895.89
#2009-11-09| 918.77
#2009-11-10| 922.46
#2009-11-11| 932.13
#2009-11-12| 919.56
#2009-11-13| 929.22
#2009-11-16| 948.24
#2009-11-17| 946.76
#2009-11-18| 945.33
#2009-11-19| 930.10
#2009-11-20| 926.47
#2009-11-23| 943.47
#2009-11-24| 928.42
#2009-11-25| 931.01
#2009-11-26| .
#2009-11-27| 868.91
#2009-11-30| 899.08
#2009-12-01| 915.75
#2009-12-02| 924.83
#2009-12-03| 934.49
#2009-12-04| 931.85
#2009-12-07| 927.45
#2009-12-08| 919.36
#2009-12-09| 905.72
#2009-12-10| 903.42
#2009-12-11| 906.96
#2009-12-14| 907.49
#2009-12-15| 893.40
#2009-12-16| 882.53
#2009-12-17| 871.76
#2009-12-18| 862.14
#2009-12-21| 853.08
#2009-12-22| 865.23
#2009-12-23| 874.73
#2009-12-24| 883.92
#2009-12-25| .
#2009-12-28| 886.04
#2009-12-29| 883.48
#2009-12-30| 880.59
#2009-12-31| 894.38
#2010-01-01| .
#2010-01-04| 895.57
#2010-01-05| 909.44
#2010-01-06| 914.67
#2010-01-07| 906.08
#2010-01-08| 905.47
#2010-01-11| 912.22
#2010-01-12| 899.84
#2010-01-13| 878.12
#2010-01-14| 874.11
#2010-01-15| 874.71
#2010-01-18| .
#2010-01-19| 888.84
#2010-01-20| 872.43
#2010-01-21| 857.55
#2010-01-22| 851.13
#2010-01-25| 841.25
#2010-01-26| 819.71
#2010-01-27| 808.57
#2010-01-28| 826.41
#2010-01-29| 820.91
#2010-02-01| 825.17
#2010-02-02| 819.00
#2010-02-03| 836.65
#2010-02-04| 823.68
#2010-02-05| 792.01
#2010-02-08| 783.91
#2010-02-09| 796.08
#2010-02-10| 802.18
#2010-02-11| 814.43
#2010-02-12| 814.15
#2010-02-15| .
#2010-02-16| 814.85
#2010-02-17| 826.08
#2010-02-18| 820.57
#2010-02-19| 804.51
#2010-02-22| 819.90
#2010-02-23| 825.36
#2010-02-24| 819.07
#2010-02-25| 810.97
#2010-02-26| 820.51
#2010-03-01| 839.56
#2010-03-02| 851.49
#2010-03-03| 856.63
#2010-03-04| 844.50
#2010-03-05| 855.42
#2010-03-08| 871.56
#2010-03-09| 872.06
#2010-03-10| 875.62
#2010-03-11| 871.82
#2010-03-12| 873.23
#2010-03-15| 861.97
#2010-03-16| 863.66
#2010-03-17| 881.52
#2010-03-18| 881.19
#2010-03-19| 884.28
#2010-03-22| 869.86
#2010-03-23| 871.94
#2010-03-24| 875.45
#2010-03-25| 871.08
#2010-03-26| 877.42
#2010-03-29| 886.89
#2010-03-30| 897.91
#2010-03-31| 899.45
#2010-04-01| 914.66
#2010-04-02| .
#2010-04-05| 920.60
#2010-04-06| 922.77
#2010-04-07| 938.26
#2010-04-08| 930.04
#2010-04-09| 939.85
#2010-04-12| 932.94
#2010-04-13| 926.91
#2010-04-14| 934.48
#2010-04-15| 932.22
#2010-04-16| 916.68
#2010-04-19| 895.81
#2010-04-20| 909.71
#2010-04-21| 908.00
#2010-04-22| 906.38
#2010-04-23| 901.55
#2010-04-26| 913.45
#2010-04-27| 902.92
#2010-04-28| 887.08
#2010-04-29| 887.92
#2010-04-30| 907.14
#2010-05-03| 894.72
#2010-05-04| 891.49
#2010-05-05| 875.96
#2010-05-06| 863.56
#2010-05-07| 851.48
#2010-05-10| 877.71
#2010-05-11| 865.86
#2010-05-12| 866.88
#2010-05-13| 881.74
#2010-05-14| 874.85
#2010-05-17| 851.98
#2010-05-18| 861.21
#2010-05-19| 841.00
#2010-05-20| 833.84
#2010-05-21| 827.77
#2010-05-24| 833.95
#2010-05-25| 799.19
#2010-05-26| 814.83
#2010-05-27| 831.41
#2010-05-28| 846.83
#2010-05-31| .
#2010-06-01| 834.07
#2010-06-02| 833.42
#2010-06-03| 854.49
#2010-06-04| 853.40
#2010-06-07| 830.58
#2010-06-08| 832.73
#2010-06-09| 836.62
#2010-06-10| 840.21
#2010-06-11| 849.12
#2010-06-14| 861.55
#2010-06-15| 862.97
#2010-06-16| 866.49
#2010-06-17| 868.52
#2010-06-18| 876.01
#2010-06-21| 911.50
#2010-06-22| 904.69
#2010-06-23| 901.28
#2010-06-24| 897.93
#2010-06-25| 893.24
#2010-06-28| 900.67
#2010-06-29| 881.42
#2010-06-30| 878.56
#2010-07-01| 872.85
#2010-07-02| 867.69
#2010-07-05| .
#2010-07-06| 878.94
#2010-07-07| 871.23
#2010-07-08| 880.93
#2010-07-09| 899.00
#2010-07-12| 905.89
#2010-07-13| 908.04
#2010-07-14| 915.06
#2010-07-15| 906.37
#2010-07-16| 904.95
#2010-07-19| 898.11
#2010-07-20| 905.08
#2010-07-21| 910.90
#2010-07-22| 913.99
#2010-07-23| 927.03
#2010-07-26| 925.09
#2010-07-27| 929.42
#2010-07-28| 932.58
#2010-07-29| 936.05
#2010-07-30| 932.80
#2010-08-02| 951.45
#2010-08-03| 952.23
#2010-08-04| 952.51
#2010-08-05| 951.83
#2010-08-06| 956.17
#2010-08-09| 966.01
#2010-08-10| 948.14
#2010-08-11| 931.18
#2010-08-12| 924.92
#2010-08-13| 931.45
#2010-08-16| 932.85
#2010-08-17| 936.54
#2010-08-18| 936.60
#2010-08-19| 944.08
#2010-08-20| 939.78
#2010-08-23| 938.60
#2010-08-24| 931.70
#2010-08-25| 925.11
#2010-08-26| 921.25
#2010-08-27| 918.18
#2010-08-30| 927.63
#2010-08-31| 919.48
#2010-09-01| 929.44
#2010-09-02| 937.23
#2010-09-03| 941.45
#2010-09-06| .
#2010-09-07| 951.40
#2010-09-08| 946.29
#2010-09-09| 952.32
#2010-09-10| 955.87
#2010-09-13| 976.54
#2010-09-14| 980.54
#2010-09-15| 982.47
#2010-09-16| 979.84
#2010-09-17| 992.29
#2010-09-20| 992.19
#2010-09-21| 992.54
#2010-09-22| 995.85
#2010-09-23| 994.35
#2010-09-24|1000.31
#2010-09-27|1003.84
#2010-09-28| 997.75
#2010-09-29|1008.95
#2010-09-30|1006.98
#2010-10-01|1017.00
#2010-10-04|1023.77
#2010-10-05|1026.07
#2010-10-06|1040.26
#2010-10-07|1039.49
#2010-10-08|1034.26
#2010-10-11|1040.48
#2010-10-12|1035.55
#2010-10-13|1060.10
#2010-10-14|1076.27
#2010-10-15|1074.84
#2010-10-18|1059.38
#2010-10-19|1060.70
#2010-10-20|1057.71
#2010-10-21|1067.54
#2010-10-22|1059.07
#2010-10-25|1067.28
#2010-10-26|1069.56
#2010-10-27|1051.45
#2010-10-28|1056.39
#2010-10-29|1054.08
#2010-11-01|1079.17
#2010-11-02|1085.99
#2010-11-03|1103.88
#2010-11-04|1121.34
#2010-11-05|1129.74
#2010-11-08|1127.00
#2010-11-09|1122.09
#2010-11-10|1111.09
#2010-11-11|1108.98
#2010-11-12|1076.90
#2010-11-15|1068.94
#2010-11-16|1051.83
#2010-11-17|1039.23
#2010-11-18|1055.07
#2010-11-19|1049.41
#2010-11-22|1054.34
#2010-11-23|1031.66
#2010-11-24|1028.21
#2010-11-25| .
#2010-11-26|1013.63
#2010-11-29|1023.21
#2010-11-30|1017.88
#2010-12-01|1035.66
#2010-12-02|1051.52
#2010-12-03|1045.91
#2010-12-06|1042.04
#2010-12-07|1045.07
#2010-12-08|1030.57
#2010-12-09|1027.40
#2010-12-10|1028.83
#2010-12-13|1034.21
#2010-12-14|1040.09
#2010-12-15|1023.75
#2010-12-16|1017.79
#2010-12-17|1024.47
#2010-12-20|1018.37
#2010-12-21|1030.89
#2010-12-22|1028.46
#2010-12-23|1025.99
#2010-12-24| .
#2010-12-27|1025.73
#2010-12-28|1020.88
#2010-12-29|1039.26
#2010-12-30|1045.74
#2010-12-31|1055.28
#2011-01-03|1069.70
#2011-01-04|1071.69
#2011-01-05|1065.99
#2011-01-06|1061.27
#2011-01-07|1054.04
#2011-01-10|1040.16
#2011-01-11|1046.31
#2011-01-12|1060.65
#2011-01-13|1066.64
#2011-01-14|1064.50
#2011-01-17| .
#2011-01-18|1051.53
#2011-01-19|1058.92
#2011-01-20|1045.49
#2011-01-21|1034.81
#2011-01-24|1029.82
#2011-01-25|1028.27
#2011-01-26|1035.78
#2011-01-27|1027.13
#2011-01-28|1021.18
#2011-01-31|1013.17
#2011-02-01|1010.86
#2011-02-02|1021.85
#2011-02-03|1024.48
#2011-02-04|1021.30
#2011-02-07|1017.56
#2011-02-08|1015.78
#2011-02-09|1002.48
#2011-02-10| 979.70
#2011-02-11| 977.31
#2011-02-14| 996.91
#2011-02-15| 992.11
#2011-02-16| 999.83
#2011-02-17|1004.11
#2011-02-18|1018.71
#2011-02-21| .
#2011-02-22| 993.18
#2011-02-23| 987.41
#2011-02-24| 970.36
#2011-02-25| 982.75
#2011-02-28| 993.37
#2011-03-01|1009.60
#2011-03-02|1002.84
#2011-03-03|1015.55
#2011-03-04|1030.27
#2011-03-07|1023.65
#2011-03-08|1034.53
#2011-03-09|1044.63
#2011-03-10|1037.55
#2011-03-11|1020.58
#2011-03-14|1022.00
#2011-03-15| 996.79
#2011-03-16|1008.43
#2011-03-17| 998.82
#2011-03-18|1001.42
#2011-03-21|1013.18
#2011-03-22|1021.12
#2011-03-23|1024.54
#2011-03-24|1033.08
#2011-03-25|1049.55
#2011-03-28|1044.03
#2011-03-29|1046.42
#2011-03-30|1063.81
#2011-03-31|1074.54
#2011-04-01|1086.90
#2011-04-04|1101.34
#2011-04-05|1100.26
#2011-04-06|1102.88
#2011-04-07|1103.22
#2011-04-08|1104.98
#2011-04-11|1095.52
#2011-04-12|1083.12
#2011-04-13|1094.45
#2011-04-14|1089.95
#2011-04-15|1090.22
#2011-04-18|1081.67
#2011-04-19|1070.78
#2011-04-20|1094.75
#2011-04-21|1104.02
#2011-04-22| .
#2011-04-25|1105.17
#2011-04-26|1098.02
#2011-04-27|1100.06
#2011-04-28|1095.01
#2011-04-29|1093.70
#2011-05-02|1092.57
#2011-05-03|1080.91
#2011-05-04|1068.14
#2011-05-05|1063.41
#2011-05-06|1064.54
#2011-05-09|1067.34
#2011-05-10|1068.18
#2011-05-11|1073.74
#2011-05-12|1057.08
#2011-05-13|1061.58
#2011-05-16|1046.28
#2011-05-17|1046.38
#2011-05-18|1053.60
#2011-05-19|1054.02
#2011-05-20|1057.16
#2011-05-23|1031.84
#2011-05-24|1037.07
#2011-05-25|1031.19
#2011-05-26|1039.00
#2011-05-27|1049.62
#2011-05-30| .
#2011-05-31|1071.47
#2011-06-01|1071.82
#2011-06-02|1058.82
#2011-06-03|1052.41
#2011-06-06|1052.10
#2011-06-07|1052.73
#2011-06-08|1041.76
#2011-06-09|1032.28
#2011-06-10|1027.44
#2011-06-13|1029.25
#2011-06-14|1034.96
#2011-06-15|1029.30
#2011-06-16|1013.10
#2011-06-17|1011.27
#2011-06-20|1004.41
#2011-06-21|1010.19
#2011-06-22|1010.86
#2011-06-23|1002.21
#2011-06-24|1025.60
#2011-06-27|1023.58
#2011-06-28|1023.60
#2011-06-29|1028.67
#2011-06-30|1044.66
#2011-07-01|1049.18
#2011-07-04| .
#2011-07-05|1065.05
#2011-07-06|1052.12
#2011-07-07|1056.70
#2011-07-08|1061.05
#2011-07-11|1045.47
#2011-07-12|1016.64
#2011-07-13|1033.15
#2011-07-14|1034.32
#2011-07-15|1031.57
#2011-07-18|1031.77
#2011-07-19|1037.27
#2011-07-20|1042.46
#2011-07-21|1040.92
#2011-07-22|1062.11
#2011-07-25|1055.47
#2011-07-26|1068.34
#2011-07-27|1069.81
#2011-07-28|1061.62
#2011-07-29|1054.55
#2011-08-01|1068.97
#2011-08-02|1048.51
#2011-08-03|1028.89
#2011-08-04|1021.80
#2011-08-05| 985.72
#2011-08-08| 955.84
#2011-08-09| 915.70
#2011-08-10| 930.75
#2011-08-11| 928.57
#2011-08-12| 923.20
#2011-08-15| 947.90
#2011-08-16| 951.42
#2011-08-17| 950.39
#2011-08-18| 936.93
#2011-08-19| 907.38
#2011-08-22| 902.53
#2011-08-23| 919.61
#2011-08-24| 896.70
#2011-08-25| 898.09
#2011-08-26| 894.26
#2011-08-29| 915.02
#2011-08-30| 927.33
#2011-08-31| 941.92
#2011-09-01| 945.00
#2011-09-02| 938.90
#2011-09-05| .
#2011-09-06| 908.70
#2011-09-07| 925.60
#2011-09-08| 925.12
#2011-09-09| 918.13
#2011-09-12| 886.57
#2011-09-13| 877.63
#2011-09-14| 864.08
#2011-09-15| 867.57
#2011-09-16| 886.03
#2011-09-19| 860.60
#2011-09-20| 862.72
#2011-09-21| 856.71
#2011-09-22| 805.96
#2011-09-23| 783.91
#2011-09-26| 759.38
#2011-09-27| 802.57
#2011-09-28| 797.21
#2011-09-29| 802.11
#2011-09-30| 782.34
#2011-10-03| 747.70
#2011-10-04| 726.76
#2011-10-05| 724.91
#2011-10-06| 759.09
#2011-10-07| 783.43
#2011-10-10| 788.03
#2011-10-11| 815.58
#2011-10-12| 832.20
#2011-10-13| 845.97
#2011-10-14| 837.10
#2011-10-17| 852.29
#2011-10-18| 818.30
#2011-10-19| 828.97
#2011-10-20| 808.34
#2011-10-21| 810.88
#2011-10-24| 840.10
#2011-10-25| 850.07
#2011-10-26| 853.12
#2011-10-27| 881.97
#2011-10-28| 907.21
#2011-10-31| 901.18
#2011-11-01| 877.53
#2011-11-02| 885.58
#2011-11-03| 873.64
#2011-11-04| 896.46
#2011-11-07| 886.96
#2011-11-08| 883.21
#2011-11-09| 888.52
#2011-11-10| 847.78
#2011-11-11| 853.11
#2011-11-14| 863.91
#2011-11-15| 856.94
#2011-11-16| 842.79
#2011-11-17| 835.94
#2011-11-18| 817.42
#2011-11-21| 799.49
#2011-11-22| 799.83
#2011-11-23| 781.80
#2011-11-24| .
#2011-11-25| 781.47
#2011-11-28| 798.70
#2011-11-29| 806.31
#2011-11-30| 801.03
#2011-12-01| 850.61
#2011-12-02| 861.25
#2011-12-05| 861.92
#2011-12-06| 851.71
#2011-12-07| 864.53
#2011-12-08| 856.35
#2011-12-09| 833.77
#2011-12-12| 829.80
#2011-12-13| 820.12
#2011-12-14| 816.04
#2011-12-15| 804.29
#2011-12-16| 815.04
#2011-12-19| 801.52
#2011-12-20| 800.90
#2011-12-21| 823.67
#2011-12-22| 825.44
#2011-12-23| 833.11
#2011-12-26| .
#2011-12-27| 828.97
#2011-12-28| 821.37
#2011-12-29| 817.18
#2011-12-30| 819.35
#2012-01-02| .
#2012-01-03| 832.03
#2012-01-04| 827.09
#2012-01-05| 827.00
#2012-01-06| 819.04
#2012-01-09| 827.88
#2012-01-10| 843.90
#2012-01-11| 847.31
#2012-01-12| 853.29
#2012-01-13| 860.76
#2012-01-16| .
#2012-01-17| 882.04
#2012-01-18| 883.44
#2012-01-19| 898.73
#2012-01-20| 904.51
#2012-01-23| 905.85
#2012-01-24| 909.14
#2012-01-25| 909.86
#2012-01-26| 924.12
#2012-01-27| 929.45
#2012-01-30| 912.49
#2012-01-31| 930.02
#2012-02-01| 930.10
#2012-02-02| 950.85
#2012-02-03| 956.82
#2012-02-06| 957.41
#2012-02-07| 951.93
#2012-02-08| 965.77
#2012-02-09| 967.11
#2012-02-10| 952.66
#2012-02-13| 957.24
#2012-02-14| 956.83
#2012-02-15| 976.67
#2012-02-16| 966.10
#2012-02-17| 977.73
#2012-02-20| .
#2012-02-21| 985.22
#2012-02-22| 984.68
#2012-02-23| 978.03
#2012-02-24| 976.42
#2012-02-27| 959.89
#2012-02-28| 976.92
#2012-02-29| 984.58
#2012-03-01| 972.86
#2012-03-02| 980.86
#2012-03-05| 962.23
#2012-03-06| 942.26
#2012-03-07| 932.60
#2012-03-08| 948.05
#2012-03-09| 955.88
#2012-03-12| 952.86
#2012-03-13| 965.85
#2012-03-14| 968.16
#2012-03-15| 962.45
#2012-03-16| 961.39
#2012-03-19| 953.58
#2012-03-20| 947.47
#2012-03-21| 947.07
#2012-03-22| 942.05
#2012-03-23| 935.12
#2012-03-26| 923.64
#2012-03-27| 940.75
#2012-03-28| 934.29
#2012-03-29| 922.73
#2012-03-30| 929.87
#2012-04-02| 935.50
#2012-04-03| 948.92
#2012-04-04| 942.03
#2012-04-05| 933.72
#2012-04-06| .
#2012-04-09| 925.54
#2012-04-10| 922.38
#2012-04-11| 918.80
#2012-04-12| 931.56
#2012-04-13| 946.52
#2012-04-16| 938.68
#2012-04-17| 934.94
#2012-04-18| 936.52
#2012-04-19| 943.92
#2012-04-20| 940.64
#2012-04-23| 926.33
#2012-04-24| 925.58
#2012-04-25| 924.61
#2012-04-26| 929.13
#2012-04-27| 926.82
#2012-04-30| 938.82
#2012-05-01| 938.91
#2012-05-02| 948.85
#2012-05-03| 937.85
#2012-05-04| 931.90
#2012-05-07| 918.28
#2012-05-08| 914.39
#2012-05-09| 899.81
#2012-05-10| 898.01
#2012-05-11| 887.51
#2012-05-14| 873.89
#2012-05-15| 874.25
#2012-05-16| 849.84
#2012-05-17| 849.53
#2012-05-18| 837.08
#2012-05-21| 837.24
#2012-05-22| 845.34
#2012-05-23| 832.65
#2012-05-24| 834.71
#2012-05-25| 834.55
#2012-05-28| .
#2012-05-29| 856.87
#2012-05-30| 846.63
#2012-05-31| 851.93
#2012-06-01| 844.81
#2012-06-04| 829.72
#2012-06-05| 836.57
#2012-06-06| 851.73
#2012-06-07| 861.24
#2012-06-08| 848.28
#2012-06-11| 861.40
#2012-06-12| 861.32
#2012-06-13| 867.87
#2012-06-14| 863.94
#2012-06-15| 880.60
#2012-06-18| 883.60
#2012-06-19| 883.50
#2012-06-20| 886.80
#2012-06-21| 878.43
#2012-06-22| 867.84
#2012-06-25| 860.34
#2012-06-26| 862.69
#2012-06-27| 871.64
#2012-06-28| 865.83
#2012-06-29| 889.47
#2012-07-02| 893.49
#2012-07-03| 906.90
#2012-07-04| .
#2012-07-05| 906.59
#2012-07-06| 900.88
#2012-07-09| 887.37
#2012-07-10| 890.57
#2012-07-11| 884.99
#2012-07-12| 866.32
#2012-07-13| 872.61
#2012-07-16| 873.21
#2012-07-17| 882.70
#2012-07-18| 876.40
#2012-07-19| 886.02
#2012-07-20| 884.57
#2012-07-23| 863.33
#2012-07-24| 861.42
#2012-07-25| 861.81
#2012-07-26| 859.70
#2012-07-27| 876.69
#2012-07-30| 888.46
#2012-07-31| 904.23
#2012-08-01| 909.36
#2012-08-02| 902.36
#2012-08-03| 899.96
#2012-08-06| 909.70
#2012-08-07| 912.23
#2012-08-08| 912.55
#2012-08-09| 920.72
#2012-08-10| 916.43
#2012-08-13| 914.09
#2012-08-14| 920.62
#2012-08-15| 914.65
#2012-08-16| 911.57
#2012-08-17| 914.15
#2012-08-20| 911.44
#2012-08-21| 916.53
#2012-08-22| 912.28
#2012-08-23| 920.44
#2012-08-24| 907.72
#2012-08-27| 901.76
#2012-08-28| 898.82
#2012-08-29| 895.24
#2012-08-30| 884.52
#2012-08-31| 884.93
#2012-09-03| .
#2012-09-04| 884.44
#2012-09-05| 872.37
#2012-09-06| 875.25
#2012-09-07| 898.25
#2012-09-10| 893.76
#2012-09-11| 890.78
#2012-09-12| 900.42
#2012-09-13| 900.48
#2012-09-14| 933.61
#2012-09-17| 939.31
#2012-09-18| 936.41
#2012-09-19| 946.15
#2012-09-20| 935.83
#2012-09-21| 948.91
#2012-09-24| 944.28
#2012-09-25| 941.87
#2012-09-26| 935.42
#2012-09-27| 944.84
#2012-09-28| 953.63
#2012-10-01| 953.08
#2012-10-02| 954.37
#2012-10-03| 955.66
#2012-10-04| 960.98
#2012-10-05| 963.87
#2012-10-08| 951.35
#2012-10-09| 954.45
#2012-10-10| 951.36
#2012-10-11| 959.39
#2012-10-12| 964.60
#2012-10-15| 964.48
#2012-10-16| 965.25
#2012-10-17| 972.50
#2012-10-18| 977.68
#2012-10-19| 972.90
#2012-10-22| 976.81
#2012-10-23| 974.15
#2012-10-24| 971.88
#2012-10-25| 974.08
#2012-10-26| 962.70
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 969.31
#2012-11-01| 973.23
#2012-11-02| 983.76
#2012-11-05| 977.47
#2012-11-06| 979.25
#2012-11-07| 987.88
#2012-11-08| 971.59
#2012-11-09| 968.65
#2012-11-12| 968.97
#2012-11-13| 959.09
#2012-11-14| 968.29
#2012-11-15| 958.25
#2012-11-16| 955.25
#2012-11-19| 956.62
#2012-11-20| 956.88
#2012-11-21| 962.29
#2012-11-22| .
#2012-11-23| 975.55
#2012-11-26| 977.55
#2012-11-27| 981.72
#2012-11-28| 976.01
#2012-11-29| 990.25
#2012-11-30|1000.00
#2012-12-03| 995.27
#2012-12-04| 995.13
#2012-12-05|1010.39
#2012-12-06|1017.99
#2012-12-07|1016.88
#2012-12-10|1020.99
#2012-12-11|1023.28
#2012-12-12|1034.93
#2012-12-13|1035.17
#2012-12-14|1039.77
#2012-12-17|1037.63
#2012-12-18|1038.50
#2012-12-19|1043.63
#2012-12-20|1042.87
#2012-12-21|1033.82
#2012-12-24|1036.41
#2012-12-25|1038.59
#2012-12-26|1040.51
#2012-12-27|1043.71
#2012-12-28|1048.54
#2012-12-31|1051.83
#2013-01-01|1053.60
#2013-01-02|1079.19
#2013-01-03|1088.35
#2013-01-04|1085.76
#2013-01-07|1088.92
#2013-01-08|1079.14
#2013-01-09|1083.95
#2013-01-10|1087.22
#2013-01-11|1080.43
#2013-01-14|1097.67
#2013-01-15|1099.43
#2013-01-16|1093.03
#2013-01-17|1091.35
#2013-01-18|1107.93
#2013-01-21|1104.51
#2013-01-22|1106.98
#2013-01-23|1105.16
#2013-01-24|1101.29
#2013-01-25|1101.49
#2013-01-28|1106.31
#2013-01-29|1104.09
#2013-01-30|1110.20
#2013-01-31|1106.09
#2013-02-01|1110.39
#2013-02-04|1116.73
#2013-02-05|1100.45
#2013-02-06|1100.04
#2013-02-07|1091.10
#2013-02-08|1089.39
#2013-02-11|1088.13
#2013-02-12|1088.01
#2013-02-13|1095.27
#2013-02-14|1102.76
#2013-02-15|1103.76
#2013-02-18|1101.49
#2013-02-19|1093.36
#2013-02-20|1105.91
#2013-02-21|1087.56
#2013-02-22|1089.41
#2013-02-25|1092.89
#2013-02-26|1075.38
#2013-02-27|1080.03
#2013-02-28|1097.34
#2013-03-01|1092.25
#2013-03-04|1073.29
#2013-03-05|1078.57
#2013-03-06|1092.98
#2013-03-07|1091.50
#2013-03-08|1104.92
#2013-03-11| .
#2013-03-12|1092.82
#2013-03-13|1077.75
#2013-03-14|1081.04
#2013-03-15|1074.83
#2013-03-18|1058.79
#2013-03-19|1053.04
#2013-03-20|1059.23
#2013-03-21|1055.50
#2013-03-22|1048.30
#2013-03-25|1064.40
#2013-03-26|1066.15
#2013-03-27|1076.49
#2013-03-28|1070.97
#2013-03-29| .
#2013-04-01|1070.29
#2013-04-02|1065.63
#2013-04-03|1062.18
#2013-04-04|1056.74
#2013-04-05|1040.34
#2013-04-08|1033.14
#2013-04-09|1037.34
#2013-04-10|1048.57
#2013-04-11|1056.91
#2013-04-12|1054.18
#2013-04-15|1046.52
#2013-04-16|1054.10
#2013-04-17|1051.48
#2013-04-18|1052.42
#2013-04-19|1074.70
#2013-04-22|1082.16
#2013-04-23|1069.09
#2013-04-24|1082.00
#2013-04-25|1090.47
#2013-04-26|1090.79
#2013-04-29|1093.38
#2013-04-30|1101.59
#2013-05-01|1102.87
#2013-05-02|1098.90
#2013-05-03|1095.55
#2013-05-06|1106.95
#2013-05-07|1117.03
#2013-05-08|1128.68
#2013-05-09|1127.11
#2013-05-10|1126.09
#2013-05-13|1112.18
#2013-05-14|1113.12
#2013-05-15|1121.23
#2013-05-16|1121.36
#2013-05-17|1120.30
#2013-05-20|1130.86
#2013-05-21|1125.22
#2013-05-22|1123.91
#2013-05-23|1097.34
#2013-05-24|1099.09
#2013-05-27|1100.54
#2013-05-28|1108.29
#2013-05-29|1100.72
#2013-05-30|1092.54
#2013-05-31|1085.18
#2013-06-03|1073.54
#2013-06-04|1074.34
#2013-06-05|1066.97
#2013-06-06|1059.46
#2013-06-07|1052.96
#2013-06-10|1049.36
#2013-06-11|1026.36
#2013-06-12|1025.65
#2013-06-13|1004.31
#2013-06-14|1019.85
#2013-06-17|1028.10
#2013-06-18|1021.22
#2013-06-19|1015.42
#2013-06-20| 978.42
#2013-06-21| 971.46
#2013-06-24| 949.06
#2013-06-25| 944.38
#2013-06-26| 965.46
#2013-06-27| 979.21
#2013-06-28|1002.97
#2013-07-01|1006.01
#2013-07-02| 994.44
#2013-07-03| 966.32
#2013-07-04| 973.09
#2013-07-05| 983.03
#2013-07-08| 962.56
#2013-07-09| 968.76
#2013-07-10| 977.13
#2013-07-11|1011.75
#2013-07-12|1009.16
#2013-07-15|1010.33
#2013-07-16|1006.74
#2013-07-17|1009.30
#2013-07-18|1011.83
#2013-07-19|1004.35
#2013-07-22|1005.47
#2013-07-23|1028.18
#2013-07-24|1024.98
#2013-07-25|1017.64
#2013-07-26|1018.46
#2013-07-29|1006.66
#2013-07-30|1007.44
#2013-07-31|1001.87
#2013-08-01|1008.07
#2013-08-02|1006.06
#2013-08-05|1008.69
#2013-08-06| 996.56
#2013-08-07| 986.13
#2013-08-08| 991.00
#2013-08-09| 993.13
#2013-08-12|1005.25
#2013-08-13|1027.20
#2013-08-14|1026.89
#2013-08-15|1024.43
#2013-08-16|1017.13
#2013-08-19|1001.17
#2013-08-20| 980.21
#2013-08-21| 973.60
#2013-08-22| 965.64
#2013-08-23| 968.66
#2013-08-26| 970.00
#2013-08-27| 951.48
#2013-08-28| 934.60
#2013-08-29| 949.40
#2013-08-30| 960.48
#2013-09-02| 970.73
#2013-09-03| 975.53
#2013-09-04| 975.02
#2013-09-05| 986.21
#2013-09-06| 989.15
#2013-09-09|1008.12
#2013-09-10|1028.84
#2013-09-11|1033.27
#2013-09-12|1034.57
#2013-09-13|1028.34
#2013-09-16|1045.45
#2013-09-17|1044.66
#2013-09-18|1042.30
#2013-09-19|1072.41
#2013-09-20|1065.30
#2013-09-23|1058.76
#2013-09-24|1049.79
#2013-09-25|1045.98
#2013-09-26|1040.90
#2013-09-27|1037.17
#2013-09-30|1018.17
#2013-10-01|1025.74
#2013-10-02|1027.53
#2013-10-03|1043.57
#2013-10-04|1045.39
#2013-10-07|1040.67
#2013-10-08|1049.15
#2013-10-09|1050.13
#2013-10-10|1050.96
#2013-10-11|1065.08
#2013-10-14|1064.17
#2013-10-15|1067.49
#2013-10-16|1065.82
#2013-10-17|1065.66
#2013-10-18|1074.95
#2013-10-21|1074.07
#2013-10-22|1070.10
#2013-10-23|1060.90
#2013-10-24|1059.13
#2013-10-25|1052.75
#2013-10-28|1057.50
#2013-10-29|1066.73
#2013-10-30|1077.92
#2013-10-31|1077.26
#2013-11-01|1074.01
#2013-11-04|1066.74
#2013-11-05|1063.81
#2013-11-06|1060.04
#2013-11-07|1053.38
#2013-11-08|1044.42
#2013-11-11|1043.77
#2013-11-12|1038.22
#2013-11-13|1021.15
#2013-11-14|1028.94
#2013-11-15|1045.20
#2013-11-18|1072.71
#2013-11-19|1076.70
#2013-11-20|1071.38
#2013-11-21|1055.54
#2013-11-22|1061.87
#2013-11-25|1064.95
#2013-11-26|1060.17
#2013-11-27|1062.97
#2013-11-28|1065.14
#2013-11-29|1071.13
#2013-12-02|1079.15
#2013-12-03|1073.49
#2013-12-04|1065.88
#2013-12-05|1066.72
#2013-12-06|1064.94
#2013-12-09|1074.00
#2013-12-10|1071.21
#2013-12-11|1060.32
#2013-12-12|1047.63
#2013-12-13|1047.03
#2013-12-16|1039.93
#2013-12-17|1041.44
#2013-12-18|1047.92
#2013-12-19|1037.42
#2013-12-20|1032.25
#2013-12-23|1032.91
#2013-12-24|1039.47
#2013-12-25|1040.05
#2013-12-26|1039.68
#2013-12-27|1040.47
#2013-12-30|1042.53
#2013-12-31|1046.30
#2014-01-01|1046.57
#2014-01-02|1037.32
#2014-01-03|1021.20
#2014-01-06|1010.46
#2014-01-07|1008.21
#2014-01-08|1016.58
#2014-01-09|1013.01
#2014-01-10|1011.75
#2014-01-13|1022.74
#2014-01-14|1019.34
#2014-01-15|1020.03
#2014-01-16|1019.20
#2014-01-17|1014.03
#2014-01-20|1006.39
#2014-01-21|1015.76
#2014-01-22|1021.88
#2014-01-23|1010.05
#2014-01-24|1001.76
#2014-01-27| 978.03
#2014-01-28| 978.09
#2014-01-29| 992.39
#2014-01-30| 986.58
#2014-01-31| 987.34
#2014-02-03| 981.42
#2014-02-04| 966.14
#2014-02-05| 963.65
#2014-02-06| 967.91
#2014-02-07| 976.67
#2014-02-10| 971.01
#2014-02-11| 986.17
#2014-02-12| 999.91
#2014-02-13| 988.88
#2014-02-14| 995.48
#2014-02-17|1011.01
#2014-02-18|1009.46
#2014-02-19|1011.74
#2014-02-20| 998.94
#2014-02-21|1002.92
#2014-02-24| 995.30
#2014-02-25| 992.84
#2014-02-26| 994.61
#2014-02-27|1000.41
#2014-02-28|1001.16
#2014-03-03| 990.52
#2014-03-04| 993.14
#2014-03-05| 996.18
#2014-03-06|1006.49
#2014-03-07|1011.34
#2014-03-10|1000.66
#2014-03-11|1002.26
#2014-03-12| 991.54
#2014-03-13| 992.13
#2014-03-14| 989.60
#2014-03-17| 991.58
#2014-03-18| 993.69
#2014-03-19| 992.82
#2014-03-20| 975.28
#2014-03-21| 983.58
#2014-03-24| 998.17
#2014-03-25| 999.50
#2014-03-26|1011.55
#2014-03-27|1012.89
#2014-03-28|1025.78
#2014-03-31|1033.39
#2014-04-01|1038.97
#2014-04-02|1041.98
#2014-04-03|1040.35
#2014-04-04|1042.00
#2014-04-07|1045.51
#2014-04-08|1055.01
#2014-04-09|1066.82
#2014-04-10|1064.90
#2014-04-11|1055.94
#2014-04-14|1055.05
#2014-04-15|1043.34
#2014-04-16|1041.79
#2014-04-17|1048.65
#2014-04-18|1047.22
#2014-04-21|1048.99
#2014-04-22|1045.14
#2014-04-23|1038.42
#2014-04-24|1037.27
#2014-04-25|1027.15
#2014-04-28|1024.29
#2014-04-29|1030.84
#2014-04-30|1027.28
#2014-05-01|1027.28
#2014-05-02|1029.73
#2014-05-05|1026.84
#2014-05-06|1028.83
#2014-05-07|1021.35
#2014-05-08|1025.73
#2014-05-09|1032.87
#2014-05-12|1039.04
#2014-05-13|1043.74
#2014-05-14|1059.55
#2014-05-15|1061.48
#2014-05-16|1066.81
#2014-05-19|1075.07
#2014-05-20|1067.11
#2014-05-21|1065.91
#2014-05-22|1077.84
#2014-05-23|1083.31
#2014-05-26|1078.78
#2014-05-27|1074.90
#2014-05-28|1085.48
#2014-05-29|1083.80
#2014-05-30|1081.00
#2014-06-02|1086.53
#2014-06-03|1094.95
#2014-06-04|1090.57
#2014-06-05|1094.48
#2014-06-06|1095.15
#2014-06-09|1101.60
#2014-06-10|1109.22
#2014-06-11|1110.28
#2014-06-12|1108.88
#2014-06-13|1105.85
#2014-06-16|1104.27
#2014-06-17|1103.18
#2014-06-18|1095.88
#2014-06-19|1097.60
#2014-06-20|1094.38
#2014-06-23|1088.58
#2014-06-24|1095.64
#2014-06-25|1091.37
#2014-06-26|1098.63
#2014-06-27|1096.98
#2014-06-30|1103.95
#2014-07-01|1104.01
#2014-07-02|1118.83
#2014-07-03|1121.49
#2014-07-04|1127.06
#2014-07-07|1129.77
#2014-07-08|1130.79
#2014-07-09|1125.70
#2014-07-10|1131.56
#2014-07-11|1121.72
#2014-07-14|1127.77
#2014-07-15|1132.91
#2014-07-16|1134.42
#2014-07-17|1135.20
#2014-07-18|1134.42
#2014-07-21|1137.42
#2014-07-22|1148.29
#2014-07-23|1159.85
#2014-07-24|1165.83
#2014-07-25|1167.34
#2014-07-28|1178.94
#2014-07-29|1181.14
#2014-07-30|1188.01
#2014-07-31|1185.28
#2014-08-01|1171.72
#2014-08-04|1178.08
#2014-08-05|1173.09
#2014-08-06|1166.97
#2014-08-07|1163.14
#2014-08-08|1153.36
#2014-08-11|1170.69
#2014-08-12|1177.00
#2014-08-13|1184.49
#2014-08-14|1186.49
#2014-08-15|1187.41
#2014-08-18|1185.43
#2014-08-19|1191.09
#2014-08-20|1191.68
#2014-08-21|1185.36
#2014-08-22|1195.93
#2014-08-25|1195.55
#2014-08-26|1195.01
#2014-08-27|1199.70
#2014-08-28|1191.94
#2014-08-29|1187.01
#2014-09-01|1190.58
#2014-09-02|1186.90
#2014-09-03|1207.39
#2014-09-04|1210.31
#2014-09-05|1209.58
#2014-09-08|1214.08
#2014-09-09|1211.08
#2014-09-10|1196.13
#2014-09-11|1189.31
#2014-09-12|1188.32
#2014-09-15|1173.76
#2014-09-16|1164.80
#2014-09-17|1175.69
#2014-09-18|1176.90
#2014-09-19|1177.29
#2014-09-22|1170.22
#2014-09-23|1165.32
#2014-09-24|1168.37
#2014-09-25|1158.10
#2014-09-26|1151.26
#2014-09-29|1138.47
#2014-09-30|1129.94
#2014-10-01|1125.88
#2014-10-02|1122.82
#2014-10-03|1128.22
#2014-10-06|1128.52
#2014-10-07|1129.84
#2014-10-08|1124.37
#2014-10-09|1138.72
#2014-10-10|1126.12
#2014-10-13|1121.56
#2014-10-14|1121.36
#2014-10-15|1121.26
#2014-10-16|1108.70
#2014-10-17|1116.40
#2014-10-20|1129.45
#2014-10-21|1129.71
#2014-10-22|1141.68
#2014-10-23|1141.41
#2014-10-24|1137.99
#2014-10-27|1138.43
#2014-10-28|1152.28
#2014-10-29|1168.13
#2014-10-30|1163.89
#2014-10-31|1173.98
#2014-11-03|1172.07
#2014-11-04|1171.88
#2014-11-05|1167.00
#2014-11-06|1162.98
#2014-11-07|1157.28
#2014-11-10|1162.49
#2014-11-11|1166.28
#2014-11-12|1167.09
#2014-11-13|1170.99
#2014-11-14|1168.67
#2014-11-17|1162.79
#2014-11-18|1157.38
#2014-11-19|1155.81
#2014-11-20|1152.10
#2014-11-21|1158.40
#2014-11-24|1181.36
#2014-11-25|1179.04
#2014-11-26|1193.11
#2014-11-27|1193.27
#2014-11-28|1200.90
#2014-12-01|1178.64
#2014-12-02|1194.72
#2014-12-03|1194.43
#2014-12-04|1208.33
#2014-12-05|1213.28
#2014-12-08|1220.26
#2014-12-09|1194.87
#2014-12-10|1196.73
#2014-12-11|1184.29
#2014-12-12|1182.44
#2014-12-15|1172.90
#2014-12-16|1159.17
#2014-12-17|1163.46
#2014-12-18|1173.39
#2014-12-19|1179.31
#2014-12-22|1197.67
#2014-12-23|1192.47
#2014-12-24|1187.30
#2014-12-25|1186.09
#2014-12-26|1190.33
#2014-12-29|1207.75
#2014-12-30|1203.49
#2014-12-31|1212.29
#2015-01-01|1212.41
#2015-01-02|1228.02
#2015-01-05|1217.21
#2015-01-06|1195.91
#2015-01-07|1197.05
#2015-01-08|1209.04
#2015-01-09|1216.61
#2015-01-12|1211.89
#2015-01-13|1214.05
#2015-01-14|1211.96
#2015-01-15|1228.38
#2015-01-16|1222.35
#2015-01-19|1199.63
#2015-01-20|1213.83
#2015-01-21|1234.04
#2015-01-22|1238.04
#2015-01-23|1257.37
#2015-01-26|1255.02
#2015-01-27|1254.09
#2015-01-28|1248.81
#2015-01-29|1231.03
#2015-01-30|1221.59
#2015-02-02|1216.10
#2015-02-03|1223.40
#2015-02-04|1228.24
#2015-02-05|1229.29
#2015-02-06|1227.77
#2015-02-09|1217.32
#2015-02-10|1220.81
#2015-02-11|1220.24
#2015-02-12|1224.24
#2015-02-13|1237.68
#2015-02-16|1236.33
#2015-02-17|1236.59
#2015-02-18|1239.69
#2015-02-19|1239.72
#2015-02-20|1239.33
#2015-02-23|1235.69
#2015-02-24|1238.35
#2015-02-25|1244.73
#2015-02-26|1251.67
#2015-02-27|1251.30
#2015-03-02|1253.78
#2015-03-03|1245.37
#2015-03-04|1232.60
#2015-03-05|1225.87
#2015-03-06|1229.24
#2015-03-09|1220.05
#2015-03-10|1207.06
#2015-03-11|1198.25
#2015-03-12|1212.48
#2015-03-13|1211.33
#2015-03-16|1213.01
#2015-03-17|1222.62
#2015-03-18|1230.34
#2015-03-19|1239.91
#2015-03-20|1239.67
#2015-03-23|1246.04
#2015-03-24|1240.87
#2015-03-25|1235.09
#2015-03-26|1229.08
#2015-03-27|1227.85
#2015-03-30|1247.14
#2015-03-31|1252.47
#2015-04-01|1263.11
#2015-04-02|1272.11
#2015-04-03|1281.94
#2015-04-06|1277.83
#2015-04-07|1278.79
#2015-04-08|1303.31
#2015-04-09|1322.01
#2015-04-10|1334.85
#2015-04-13|1367.45
#2015-04-14|1357.48
#2015-04-15|1367.88
#2015-04-16|1383.57
#2015-04-17|1372.92
#2015-04-20|1351.59
#2015-04-21|1371.05
#2015-04-22|1381.17
#2015-04-23|1379.81
#2015-04-24|1382.36
#2015-04-27|1384.35
#2015-04-28|1391.15
#2015-04-29|1383.11
#2015-04-30|1374.44
#2015-05-01|1374.47
#2015-05-04|1381.92
#2015-05-05|1362.13
#2015-05-06|1349.00
#2015-05-07|1323.63
#2015-05-08|1345.15
#2015-05-11|1353.97
#2015-05-12|1339.11
#2015-05-13|1342.92
#2015-05-14|1340.82
#2015-05-15|1351.46
#2015-05-18|1349.96
#2015-05-19|1360.92
#2015-05-20|1363.65
#2015-05-21|1355.68
#2015-05-22|1377.66
#2015-05-25|1370.87
#2015-05-26|1382.82
#2015-05-27|1375.02
#2015-05-28|1350.94
#2015-05-29|1348.59
#2015-06-01|1354.27
#2015-06-02|1339.76
#2015-06-03|1334.63
#2015-06-04|1332.33
#2015-06-05|1324.10
#2015-06-08|1329.06
#2015-06-09|1312.91
#2015-06-10|1311.13
#2015-06-11|1313.33
#2015-06-12|1325.14
#2015-06-15|1306.34
#2015-06-16|1292.00
#2015-06-17|1301.71
#2015-06-18|1301.84
#2015-06-19|1299.37
#2015-06-22|1318.37
#2015-06-23|1335.31
#2015-06-24|1336.69
#2015-06-25|1332.41
#2015-06-26|1315.66
#2015-06-29|1286.19
#2015-06-30|1305.22
#2015-07-01|1308.36
#2015-07-02|1300.97
#2015-07-03|1294.77
#2015-07-06|1264.06
#2015-07-07|1248.46
#2015-07-08|1195.25
#2015-07-09|1214.41
#2015-07-10|1240.22
#2015-07-13|1258.01
#2015-07-14|1251.04
#2015-07-15|1242.59
#2015-07-16|1250.65
#2015-07-17|1254.46
#2015-07-20|1247.79
#2015-07-21|1248.81
#2015-07-22|1244.75
#2015-07-23|1245.19
#2015-07-24|1232.70
#2015-07-27|1200.87
#2015-07-28|1194.00
#2015-07-29|1197.74
#2015-07-30|1196.81
#2015-07-31|1203.33
#2015-08-03|1197.92
#2015-08-04|1204.10
#2015-08-05|1205.12
#2015-08-06|1200.57
#2015-08-07|1204.05
#2015-08-10|1206.22
#2015-08-11|1191.72
#2015-08-12|1154.41
#2015-08-13|1156.65
#2015-08-14|1163.08
#2015-08-17|1151.13
#2015-08-18|1135.42
#2015-08-19|1124.91
#2015-08-20|1108.85
#2015-08-21|1085.27
#2015-08-24|1024.76
#2015-08-25|1034.67
#2015-08-26|1033.47
#2015-08-27|1072.16
#2015-08-28|1070.72
#2015-08-31|1069.16
#2015-09-01|1047.77
#2015-09-02|1035.40
#2015-09-03|1036.27
#2015-09-04|1021.77
#2015-09-07|1008.85
#2015-09-08|1031.69
#2015-09-09|1067.93
#2015-09-10|1057.02
#2015-09-11|1056.84
#2015-09-14|1062.55
#2015-09-15|1059.97
#2015-09-16|1076.31
#2015-09-17|1086.64
#2015-09-18|1092.95
#2015-09-21|1080.72
#2015-09-22|1069.43
#2015-09-23|1047.80
#2015-09-24|1040.16
#2015-09-25|1039.43
#2015-09-28|1034.84
#2015-09-29|1025.41
#2015-09-30|1036.01
#2015-10-01|1035.09
#2015-10-02|1047.50
#2015-10-05|1071.97
#2015-10-06|1077.92
#2015-10-07|1113.79
#2015-10-08|1106.41
#2015-10-09|1125.17
#2015-10-12|1135.11
#2015-10-13|1123.79
#2015-10-14|1115.95
#2015-10-15|1137.19
#2015-10-16|1142.95
#2015-10-19|1147.53
#2015-10-20|1143.87
#2015-10-21|1140.51
#2015-10-22|1140.45
#2015-10-23|1156.35
#2015-10-26|1156.94
#2015-10-27|1151.70
#2015-10-28|1135.67
#2015-10-29|1118.14
#2015-10-30|1115.78
#2015-11-02|1107.82
#2015-11-03|1115.91
#2015-11-04|1135.44
#2015-11-05|1133.78
#2015-11-06|1127.24
#2015-11-09|1117.12
#2015-11-10|1101.55
#2015-11-11|1097.41
#2015-11-12|1107.03
#2015-11-13|1093.35
#2015-11-16|1083.50
#2015-11-17|1092.07
#2015-11-18|1086.28
#2015-11-19|1102.54
#2015-11-20|1111.69
#2015-11-23|1107.08
#2015-11-24|1105.32
#2015-11-25|1105.65
#2015-11-26|1105.63
#2015-11-27|1090.47
#2015-11-30|1081.57
#2015-12-01|1098.04
#2015-12-02|1100.64
#2015-12-03|1095.26
#2015-12-04|1082.08
#2015-12-07|1082.80
#2015-12-08|1067.14
#2015-12-09|1056.67
#2015-12-10|1055.17
#2015-12-11|1039.63
#2015-12-14|1034.92
#2015-12-15|1040.66
#2015-12-16|1055.69
#2015-12-17|1074.06
#2015-12-18|1066.23
#2015-12-21|1075.03
#2015-12-22|1075.20
#2015-12-23|1085.97
#2015-12-24|1087.85
#2015-12-25|1088.21
#2015-12-28|1084.22
#2015-12-29|1084.56
#2015-12-30|1076.67
#2015-12-31|1081.49
#2016-01-01|1082.26
#2016-01-04|1045.70
#2016-01-05|1042.55
#2016-01-06|1032.52
#2016-01-07|1001.96
#2016-01-08|1008.00
#2016-01-11| 981.51
#2016-01-12| 977.67
#2016-01-13| 985.50
#2016-01-14| 973.21
#2016-01-15| 951.02
#2016-01-18| 940.86
#2016-01-19| 958.43
#2016-01-20| 930.45
#2016-01-21| 917.52
#2016-01-22| 941.81
#2016-01-25| 950.11
#2016-01-26| 932.34
#2016-01-27| 938.82
#2016-01-28| 943.59
#2016-01-29| 969.68
#2016-02-01| 966.72
#2016-02-02| 953.94
#2016-02-03| 936.31
#2016-02-04| 949.54
#2016-02-05| 962.78
#2016-02-08| 961.22
#2016-02-09| 955.92
#2016-02-10| 954.48
#2016-02-11| 927.00
#2016-02-12| 915.28
#2016-02-15| 940.71
#2016-02-16| 949.95
#2016-02-17| 940.14
#2016-02-18| 955.11
#2016-02-19| 950.20
#2016-02-22| 956.44
#2016-02-23| 952.09
#2016-02-24| 944.14
#2016-02-25| 933.49
#2016-02-26| 946.25
#2016-02-29| 943.23
#2016-03-01| 956.59
#2016-03-02| 985.31
#2016-03-03| 993.42
#2016-03-04|1008.40
#2016-03-07|1016.05
#2016-03-08|1005.69
#2016-03-09|1003.26
#2016-03-10|1003.70
#2016-03-11|1012.35
#2016-03-14|1023.89
#2016-03-15|1011.89
#2016-03-16|1011.96
#2016-03-17|1028.66
#2016-03-18|1040.37
#2016-03-21|1047.01
#2016-03-22|1045.59
#2016-03-23|1043.74
#2016-03-24|1030.48
#2016-03-25|1029.27
#2016-03-28|1023.91
#2016-03-29|1023.30
#2016-03-30|1047.94
#2016-03-31|1047.53
#2016-04-01|1037.33
#2016-04-04|1037.35
#2016-04-05|1022.19
#2016-04-06|1017.50
#2016-04-07|1014.21
#2016-04-08|1017.92
#2016-04-11|1024.86
#2016-04-12|1028.14
#2016-04-13|1050.24
#2016-04-14|1053.11
#2016-04-15|1053.11
#2016-04-18|1047.48
#2016-04-19|1055.79
#2016-04-20|1052.16
#2016-04-21|1059.32
#2016-04-22|1051.09
#2016-04-25|1041.66
#2016-04-26|1044.30
#2016-04-27|1042.86
#2016-04-28|1039.72
#2016-04-29|1034.57
#2016-05-02|1033.05
#2016-05-03|1021.44
#2016-05-04|1014.91
#2016-05-05|1010.83
#2016-05-06|1002.56
#2016-05-09|1002.13
#2016-05-10|1004.28
#2016-05-11|1001.36
#2016-05-12| 999.02
#2016-05-13| 986.38
#2016-05-16| 986.56
#2016-05-17| 995.79
#2016-05-18| 987.82
#2016-05-19| 976.43
#2016-05-20| 979.58
#2016-05-23| 985.10
#2016-05-24| 982.73
#2016-05-25|1004.79
#2016-05-26|1009.68
#2016-05-27|1021.30
#2016-05-30|1024.73
#2016-05-31|1028.80
#2016-06-01|1028.84
#2016-06-02|1035.46
#2016-06-03|1039.93
#2016-06-06|1049.00
#2016-06-07|1063.93
#2016-06-08|1065.60
#2016-06-09|1061.20
#2016-06-10|1047.56
#2016-06-13|1028.82
#2016-06-14|1028.55
#2016-06-15|1033.23
#2016-06-16|1020.67
#2016-06-17|1028.96
#2016-06-20|1038.89
#2016-06-21|1044.73
#2016-06-22|1051.10
#2016-06-23|1056.97
#2016-06-24|1029.38
#2016-06-27|1033.54
#2016-06-28|1037.52
#2016-06-29|1053.00
#2016-06-30|1066.95
#2016-07-01|1069.39
#2016-07-04|1078.96
#2016-07-05|1070.57
#2016-07-06|1061.74
#2016-07-07|1067.81
#2016-07-08|1063.89
#2016-07-11|1085.25
#2016-07-12|1099.76
#2016-07-13|1103.92
#2016-07-14|1113.87
#2016-07-15|1121.03
#2016-07-18|1121.55
#2016-07-19|1118.68
#2016-07-20|1121.92
#2016-07-21|1119.26
#2016-07-22|1118.71
#2016-07-25|1120.75
#2016-07-26|1122.05
#2016-07-27|1127.95
#2016-07-28|1130.80
#2016-07-29|1121.85
#2016-08-01|1135.78
#2016-08-02|1131.81
#2016-08-03|1118.57
#2016-08-04|1121.56
#2016-08-05|1140.82
#2016-08-08|1155.03
#2016-08-09|1158.25
#2016-08-10|1160.40
#2016-08-11|1167.32
#2016-08-12|1176.68
#2016-08-15|1187.62
#2016-08-16|1187.49
#2016-08-17|1182.11
#2016-08-18|1192.25
#2016-08-19|1185.78
#2016-08-22|1182.47
#2016-08-23|1182.70
#2016-08-24|1176.35
#2016-08-25|1178.34
#2016-08-26|1180.13
#2016-08-29|1176.40
#2016-08-30|1187.63
#2016-08-31|1188.79
#2016-09-01|1190.99
#2016-09-02|1197.66
#2016-09-05|1207.79
#2016-09-06|1222.87
#2016-09-07|1225.03
#2016-09-08|1226.62
#2016-09-09|1222.54
#2016-09-12|1186.19
#2016-09-13|1182.82
#2016-09-14|1182.74
#2016-09-15|1187.96
#2016-09-16|1186.90
#2016-09-19|1201.40
#2016-09-20|1202.53
#2016-09-21|1210.08
#2016-09-22|1220.47
#2016-09-23|1213.73
#2016-09-26|1197.88
#2016-09-27|1205.99
#2016-09-28|1204.63
#2016-09-29|1200.56
#2016-09-30|1187.45
#2016-10-03|1199.34
#2016-10-04|1206.44
#2016-10-05|1203.49
#2016-10-06|1204.61
#2016-10-07|1199.45
#2016-10-10|1195.22
#2016-10-11|1182.83
#2016-10-12|1174.12
#2016-10-13|1154.68
#2016-10-14|1166.72
#2016-10-17|1159.19
#2016-10-18|1180.75
#2016-10-19|1179.14
#2016-10-20|1182.86
#2016-10-21|1181.21
#2016-10-24|1190.58
#2016-10-25|1190.81
#2016-10-26|1178.52
#2016-10-27|1174.82
#2016-10-28|1170.88
#2016-10-31|1174.02
#2016-11-01|1179.38
#2016-11-02|1163.05
#2016-11-03|1158.57
#2016-11-04|1156.06
#2016-11-07|1164.38
#2016-11-08|1175.49
#2016-11-09|1151.08
#2016-11-10|1168.29
#2016-11-11|1143.97
#2016-11-14|1134.07
#2016-11-15|1128.79
#2016-11-16|1128.17
#2016-11-17|1127.02
#2016-11-18|1123.20
#2016-11-21|1121.24
#2016-11-22|1133.60
#2016-11-23|1134.60
#2016-11-24|1130.32
#2016-11-25|1144.08
#2016-11-28|1145.04
#2016-11-29|1142.09
#2016-11-30|1148.35
#2016-12-01|1152.11
#2016-12-02|1143.79
#2016-12-05|1139.51
#2016-12-06|1147.75
#2016-12-07|1151.25
#2016-12-08|1166.23
#2016-12-09|1165.65
#2016-12-12|1150.90
#2016-12-13|1152.19
#2016-12-14|1144.28
#2016-12-15|1129.00
#2016-12-16|1127.60
#2016-12-19|1116.13
#2016-12-20|1106.85
#2016-12-21|1109.60
#2016-12-22|1096.65
#2016-12-23|1098.78
#2016-12-26|1097.79
#2016-12-27|1100.13
#2016-12-28|1112.70
#2016-12-29|1118.30
#2016-12-30|1129.58
#2017-01-02|1127.32
#2017-01-03|1128.77
#2017-01-04|1131.18
#2017-01-05|1145.31
#2017-01-06|1147.30
#2017-01-09|1144.07
#2017-01-10|1153.09
#2017-01-11|1160.93
#2017-01-12|1163.10
#2017-01-13|1164.43
#2017-01-16|1156.21
#2017-01-17|1157.76
#2017-01-18|1164.80
#2017-01-19|1163.44
#2017-01-20|1155.88
#2017-01-23|1161.70
#2017-01-24|1165.07
#2017-01-25|1171.52
#2017-01-26|1179.90
#2017-01-27|1179.94
#2017-01-30|1180.38
#2017-01-31|1177.38
#2017-02-01|1185.33
#2017-02-02|1184.26
#2017-02-03|1185.92
#2017-02-06|1203.39
#2017-02-07|1203.36
#2017-02-08|1211.10
#2017-02-09|1220.28
#2017-02-10|1221.76
#2017-02-13|1230.26
#2017-02-14|1230.26
#2017-02-15|1242.44
#2017-02-16|1248.95
#2017-02-17|1244.79
#2017-02-20|1248.40
#2017-02-21|1246.86
#2017-02-22|1256.70
#2017-02-23|1256.91
#2017-02-24|1251.02
#2017-02-27|1242.56
#2017-02-28|1242.85
#2017-03-01|1243.01
#2017-03-02|1239.63
#2017-03-03|1228.29
#2017-03-06|1233.76
#2017-03-07|1238.98
#2017-03-08|1243.97
#2017-03-09|1233.82
#2017-03-10|1234.51
#2017-03-13|1250.85
#2017-03-14|1263.83
#2017-03-15|1265.38
#2017-03-16|1287.34
#2017-03-17|1288.83
#2017-03-20|1290.15
#2017-03-21|1296.01
#2017-03-22|1279.30
#2017-03-23|1285.92
#2017-03-24|1286.72
#2017-03-27|1279.38
#2017-03-28|1287.31
#2017-03-29|1291.02
#2017-03-30|1287.42
#2017-03-31|1281.00
#2017-04-03|1286.54
#2017-04-04|1287.62
#2017-04-05|1292.50
#2017-04-06|1288.98
#2017-04-07|1287.83
#2017-04-10|1287.70
#2017-04-11|1285.79
#2017-04-12|1288.98
#2017-04-13|1292.70
#2017-04-14|1290.67
#2017-04-17|1288.90
#2017-04-18|1278.83
#2017-04-19|1272.79
#2017-04-20|1277.75
#2017-04-21|1281.09
#2017-04-24|1289.40
#2017-04-25|1309.46
#2017-04-26|1317.37
#2017-04-27|1310.78
#2017-04-28|1307.54
#2017-05-01|1307.51
#2017-05-02|1311.45
#2017-05-03|1311.67
#2017-05-04|1311.50
#2017-05-05|1299.46
#2017-05-08|1307.03
#2017-05-09|1308.77
#2017-05-10|1317.04
#2017-05-11|1320.06
#2017-05-12|1320.09
#2017-05-15|1334.00
#2017-05-16|1334.15
#2017-05-17|1330.91
#2017-05-18|1315.89
#2017-05-19|1321.92
#2017-05-22|1328.46
#2017-05-23|1324.34
#2017-05-24|1325.65
#2017-05-25|1347.66
#2017-05-26|1352.90
#2017-05-29|1358.46
#2017-05-30|1358.58
#2017-05-31|1358.93
#2017-06-01|1361.72
#2017-06-02|1369.84
#2017-06-05|1373.07
#2017-06-06|1371.75
#2017-06-07|1373.53
#2017-06-08|1377.50
#2017-06-09|1374.60
#2017-06-12|1363.56
#2017-06-13|1368.80
#2017-06-14|1368.50
#2017-06-15|1356.80
#2017-06-16|1359.30
#2017-06-19|1372.02
#2017-06-20|1368.69
#2017-06-21|1365.45
#2017-06-22|1368.67
#2017-06-23|1367.14
#2017-06-26|1379.03
#2017-06-27|1374.50
#2017-06-28|1367.96
#2017-06-29|1376.15
#2017-06-30|1372.68
#2017-07-03|1383.10
#2017-07-04|1376.44
#2017-07-05|1383.37
#2017-07-06|1383.28
#2017-07-07|1375.99
#2017-07-10|1379.09
#2017-07-11|1394.62
#2017-07-12|1406.41
#2017-07-13|1420.22
#2017-07-14|1424.32
#2017-07-17|1431.89
#2017-07-18|1427.49
#2017-07-19|1435.21
#2017-07-20|1436.36
#2017-07-21|1433.17
#2017-07-24|1439.96
#2017-07-25|1438.82
#2017-07-26|1447.32
#2017-07-27|1462.91
#2017-07-28|1455.98
#2017-07-31|1464.75
#2017-08-01|1473.45
#2017-08-02|1477.21
#2017-08-03|1467.43
#2017-08-04|1471.20
#2017-08-07|1474.12
#2017-08-08|1476.55
#2017-08-09|1464.35
#2017-08-10|1441.83
#2017-08-11|1422.44
#2017-08-14|1435.01
#2017-08-15|1439.08
#2017-08-16|1450.29
#2017-08-17|1449.64
#2017-08-18|1437.77
#2017-08-21|1441.43
#2017-08-22|1455.99
#2017-08-23|1462.79
#2017-08-24|1472.08
#2017-08-25|1487.47
#2017-08-28|1495.99
#2017-08-29|1488.89
#2017-08-30|1500.06
#2017-08-31|1495.09
#2017-09-01|1494.22
#2017-09-04|1484.96
#2017-09-05|1490.96
#2017-09-06|1485.84
#2017-09-07|1493.69
#2017-09-08|1499.01
#2017-09-11|1510.14
#2017-09-12|1512.10
#2017-09-13|1507.36
#2017-09-14|1506.55
#2017-09-15|1509.28
#2017-09-18|1525.84
#2017-09-19|1521.21
#2017-09-20|1522.43
#2017-09-21|1517.70
#2017-09-22|1502.51
#2017-09-25|1473.04
#2017-09-26|1471.19
#2017-09-27|1470.20
#2017-09-28|1459.40
#2017-09-29|1468.96
#2017-10-02|1470.38
#2017-10-03|1499.80
#2017-10-04|1511.91
#2017-10-05|1510.56
#2017-10-06|1514.19
#2017-10-09|1508.29
#2017-10-10|1514.87
#2017-10-11|1510.87
#2017-10-12|1524.32
#2017-10-13|1528.73
#2017-10-16|1535.16
#2017-10-17|1530.83
#2017-10-18|1527.92
#2017-10-19|1505.96
#2017-10-20|1519.17
#2017-10-23|1516.31
#2017-10-24|1513.78
#2017-10-25|1522.42
#2017-10-26|1518.97
#2017-10-27|1527.45
#2017-10-30|1527.28
#2017-10-31|1526.39
#2017-11-01|1543.56
#2017-11-02|1540.23
#2017-11-03|1543.23
#2017-11-06|1534.41
#2017-11-07|1535.13
#2017-11-08|1530.51
#2017-11-09|1540.12
#2017-11-10|1538.28
#2017-11-13|1529.95
#2017-11-14|1524.85
#2017-11-15|1513.15
#2017-11-16|1525.46
#2017-11-17|1542.16
#2017-11-20|1539.41
#2017-11-21|1565.37
#2017-11-22|1575.02
#2017-11-23|1560.97
#2017-11-24|1570.12
#2017-11-27|1561.95
#2017-11-28|1561.08
#2017-11-29|1561.65
#2017-11-30|1539.93
#2017-12-01|1537.60
#2017-12-04|1543.06
#2017-12-05|1542.37
#2017-12-06|1515.69
#2017-12-07|1516.88
#2017-12-08|1535.09
#2017-12-11|1546.24
#2017-12-12|1536.32
#2017-12-13|1546.81
#2017-12-14|1557.17
#2017-12-15|1550.16
#2017-12-18|1553.87
#2017-12-19|1562.84
#2017-12-20|1557.20
#2017-12-21|1564.12
#2017-12-22|1572.33
#2017-12-25|1572.49
#2017-12-26|1571.50
#2017-12-27|1572.55
#2017-12-28|1582.09
#2017-12-29|1588.21
#2018-01-01|1584.99
#2018-01-02|1612.29
#2018-01-03|1617.11
#2018-01-04|1628.33
#2018-01-05|1638.52
#2018-01-08|1648.78
#2018-01-09|1647.94
#2018-01-10|1650.80
#2018-01-11|1653.18
#2018-01-12|1667.10
#2018-01-15|1677.47
#2018-01-16|1691.58
#2018-01-17|1700.96
#2018-01-18|1713.67
#2018-01-19|1730.77
#2018-01-22|1735.79
#2018-01-23|1764.42
#2018-01-24|1767.51
#2018-01-25|1752.92
#2018-01-26|1779.63
#2018-01-29|1776.32
#2018-01-30|1750.54
#2018-01-31|1763.04
#2018-02-01|1754.35
#2018-02-02|1740.36
#2018-02-05|1723.43
#2018-02-06|1651.48
#2018-02-07|1638.60
#2018-02-08|1641.44
#2018-02-09|1599.87
#2018-02-12|1607.13
#2018-02-13|1618.44
#2018-02-14|1638.76
#2018-02-15|1663.54
#2018-02-16|1658.21
#2018-02-19|1658.82
#2018-02-20|1641.42
#2018-02-21|1663.97
#2018-02-22|1647.00
#2018-02-23|1668.74
#2018-02-26|1678.54
#2018-02-27|1660.87
#2018-02-28|1637.97
#2018-03-01|1640.53
#2018-03-02|1623.42
#2018-03-05|1604.96
#2018-03-06|1620.39
#2018-03-07|1607.29
#2018-03-08|1621.02
#2018-03-09|1626.81
#2018-03-12|1657.93
#2018-03-13|1664.10
#2018-03-14|1660.38
#2018-03-15|1662.17
#2018-03-16|1657.83
#2018-03-19|1650.41
#2018-03-20|1642.96
#2018-03-21|1640.34
#2018-03-22|1634.46
#2018-03-23|1602.22
#2018-03-26|1614.76
#2018-03-27|1628.69
#2018-03-28|1602.05
#2018-03-29|1601.14
#2018-03-30|1602.39
#2018-04-02|1607.27
#2018-04-03|1610.13
#2018-04-04|1577.97
#2018-04-05|1589.22
#2018-04-06|1596.12
#2018-04-09|1607.44
#2018-04-10|1633.91
#2018-04-11|1635.20
#2018-04-12|1632.53
#2018-04-13|1632.28
#2018-04-16|1616.01
#2018-04-17|1603.01
#2018-04-18|1610.04
#2018-04-19|1623.87
#2018-04-20|1606.31
#2018-04-23|1596.90
#2018-04-24|1611.76
#2018-04-25|1592.24
#2018-04-26|1584.06
#2018-04-27|1594.36
#2018-04-30|1619.27
#2018-05-01|1619.22
#2018-05-02|1612.63
#2018-05-03|1595.65
#2018-05-04|1581.48
#2018-05-07|1584.07
#2018-05-08|1598.67
#2018-05-09|1600.35
#2018-05-10|1600.45
#2018-05-11|1618.03
#2018-05-14|1631.42
#2018-05-15|1618.35
#2018-05-16|1616.62
#2018-05-17|1602.85
#2018-05-18|1599.74
#2018-05-21|1596.63
#2018-05-22|1598.91
#2018-05-23|1578.51
#2018-05-24|1587.26
#2018-05-25|1594.98
#2018-05-28|1607.73
#2018-05-29|1589.29
#2018-05-30|1568.88
#2018-05-31|1588.25
#2018-06-01|1593.16
#2018-06-04|1607.64
#2018-06-05|1615.74
#2018-06-06|1623.82
#2018-06-07|1637.78
#2018-06-08|1612.94
#2018-06-11|1613.90
#2018-06-12|1615.52
#2018-06-13|1604.78
#2018-06-14|1593.53
#2018-06-15|1585.38
#2018-06-18|1581.49
#2018-06-19|1547.78
#2018-06-20|1550.96
#2018-06-21|1535.22
#2018-06-22|1542.60
#2018-06-25|1522.50
#2018-06-26|1512.27
#2018-06-27|1487.32
#2018-06-28|1472.91
#2018-06-29|1500.90
#2018-07-02|1494.52
#2018-07-03|1479.22
#2018-07-04|1478.06
#2018-07-05|1475.87
#2018-07-06|1474.38
#2018-07-09|1496.65
#2018-07-10|1506.64
#2018-07-11|1491.43
#2018-07-12|1508.68
#2018-07-13|1509.66
#2018-07-16|1499.59
#2018-07-17|1498.72
#2018-07-18|1498.97
#2018-07-19|1489.15
#2018-07-20|1505.32
#2018-07-23|1516.16
#2018-07-24|1535.26
#2018-07-25|1546.35
#2018-07-26|1551.47
#2018-07-27|1554.59
#2018-07-30|1553.69
#2018-07-31|1550.18
#2018-08-01|1545.14
#2018-08-02|1521.37
#2018-08-03|1528.69
#2018-08-06|1532.83
#2018-08-07|1545.76
#2018-08-08|1549.22
#2018-08-09|1562.02
#2018-08-10|1557.12
#2018-08-13|1525.08
#2018-08-14|1522.58
#2018-08-15|1506.36
#2018-08-16|1497.01
#2018-08-17|1503.71
#2018-08-20|1519.67
#2018-08-21|1531.98
#2018-08-22|1539.05
#2018-08-23|1537.55
#2018-08-24|1532.51
#2018-08-27|1556.91
#2018-08-28|1559.99
#2018-08-29|1555.44
#2018-08-30|1543.31
#2018-08-31|1536.76
#2018-09-03|1526.74
#2018-09-04|1522.83
#2018-09-05|1496.49
#2018-09-06|1491.82
#2018-09-07|1491.21
#2018-09-10|1469.73
#2018-09-11|1455.54
#2018-09-12|1450.21
#2018-09-13|1474.56
#2018-09-14|1491.11
#2018-09-17|1472.06
#2018-09-18|1472.37
#2018-09-19|1484.84
#2018-09-20|1489.37
#2018-09-21|1511.27
#2018-09-24|1479.36
#2018-09-25|1482.25
#2018-09-26|1488.48
#2018-09-27|1481.24
#2018-09-28|1481.98
#2018-10-01|1484.89
#2018-10-02|1460.32
#2018-10-03|1456.01
#2018-10-04|1432.23
#2018-10-05|1415.62
#2018-10-08|1401.02
#2018-10-09|1402.80
#2018-10-10|1415.56
#2018-10-11|1369.36
#2018-10-12|1401.30
#2018-10-15|1386.07
#2018-10-16|1394.51
#2018-10-17|1389.14
#2018-10-18|1384.30
#2018-10-19|1388.69
#2018-10-22|1406.60
#2018-10-23|1386.93
#2018-10-24|1389.98
#2018-10-25|1383.85
#2018-10-26|1372.07
#2018-10-29|1371.35
#2018-10-30|1370.38
#2018-10-31|1391.91
#2018-11-01|1411.02
#2018-11-02|1456.77
#2018-11-05|1440.19
#2018-11-06|1444.27
#2018-11-07|1450.00
#2018-11-08|1455.57
#2018-11-09|1437.61
#2018-11-12|1426.22
#2018-11-13|1434.50
#2018-11-14|1437.79
#2018-11-15|1452.95
#2018-11-16|1462.39
#2018-11-19|1471.11
#2018-11-20|1455.54
#2018-11-21|1461.22
#2018-11-22|1456.71
#2018-11-23|1452.46
#2018-11-26|1468.61
#2018-11-27|1469.34
#2018-11-28|1478.11
#2018-11-29|1489.48
#2018-11-30|1493.82
#2018-12-03|1514.00
#2018-12-04|1513.66
#2018-12-05|1499.78
#2018-12-06|1470.69
#2018-12-07|1467.96
#2018-12-10|1444.47
#2018-12-11|1441.09
#2018-12-12|1460.96
#2018-12-13|1479.09
#2018-12-14|1464.62
#2018-12-17|1465.03
#2018-12-18|1458.74
#2018-12-19|1470.87
#2018-12-20|1464.23
#2018-12-21|1453.30
#2018-12-24|1445.65
#2018-12-25|1442.16
#2018-12-26|1446.43
#2018-12-27|1444.57
#2018-12-28|1455.81
#2018-12-31|1468.20
#2019-01-01|1471.94
#2019-01-02|1446.60
#2019-01-03|1442.72
#2019-01-04|1460.15
#2019-01-07|1472.19
#2019-01-08|1465.80
#2019-01-09|1484.83
#2019-01-10|1486.49
#2019-01-11|1488.88
#2019-01-14|1474.61
#2019-01-15|1492.06
#2019-01-16|1493.96
#2019-01-17|1492.97
#2019-01-18|1500.04
#2019-01-21|1505.06
#2019-01-22|1498.31
#2019-01-23|1496.03
#2019-01-24|1502.96
#2019-01-25|1516.11
#2019-01-28|1511.38
#2019-01-29|1509.56
#2019-01-30|1515.84
#2019-01-31|1537.02
#2019-02-01|1539.60
#2019-02-04|1535.05
#2019-02-05|1536.61
#2019-02-06|1541.20
#2019-02-07|1542.04
#2019-02-08|1536.24
#2019-02-11|1535.69
#2019-02-12|1531.46
#2019-02-13|1540.28
#2019-02-14|1537.05
#2019-02-15|1513.09
#2019-02-18|1526.22
#2019-02-19|1525.01
#2019-02-20|1543.02
#2019-02-21|1550.51
#2019-02-22|1557.77
#2019-02-25|1585.99
#2019-02-26|1573.87
#2019-02-27|1564.20
#2019-02-28|1556.98
#2019-03-01|1570.72
#2019-03-04|1576.98
#2019-03-05|1583.45
#2019-03-06|1588.22
#2019-03-07|1581.92
#2019-03-08|1553.30
#2019-03-11|1563.34
#2019-03-12|1583.98
#2019-03-13|1590.38
#2019-03-14|1589.47
#2019-03-15|1603.81
#2019-03-18|1627.55
#2019-03-19|1628.46
#2019-03-20|1628.46
#2019-03-21|1625.43
#2019-03-22|1621.89
#2019-03-25|1596.54
#2019-03-26|1605.39
#2019-03-27|1608.35
#2019-03-28|1611.51
#2019-03-29|1623.68
#2019-04-01|1637.82
#2019-04-02|1643.25
#2019-04-03|1652.37
#2019-04-04|1647.89
#2019-04-05|1651.00
#2019-04-08|1651.68
#2019-04-09|1661.18
#2019-04-10|1652.73
#2019-04-11|1641.62
#2019-04-12|1646.68
#2019-04-15|1647.48
#2019-04-16|1663.49
#2019-04-17|1664.28
#2019-04-18|1657.00
#2019-04-19|1657.75
#2019-04-22|1646.28
#2019-04-23|1638.33
#2019-04-24|1642.10
#2019-04-25|1624.07
#2019-04-26|1633.15
#2019-04-29|1642.43
#2019-04-30|1639.25
#2019-05-01|1639.28
#2019-05-02|1645.15
#2019-05-03|1649.59
#2019-05-06|1611.16
#2019-05-07|1607.98
#2019-05-08|1586.40
#2019-05-09|1557.04
#2019-05-10|1568.05
#2019-05-13|1557.10
#2019-05-14|1543.20
#2019-05-15|1542.19
#2019-05-16|1546.19
#2019-05-17|1542.61
#2019-05-20|1562.89
#2019-05-21|1564.08
#2019-05-22|1567.61
#2019-05-23|1554.78
#2019-05-24|1572.35
#2019-05-27|1581.12
#2019-05-28|1580.46
#2019-05-29|1576.00
#2019-05-30|1586.93
#2019-05-31|1593.32
#2019-06-03|1601.68
#2019-06-04|1597.09
#2019-06-05|1600.10
#2019-06-06|1593.14
#2019-06-07|1594.57
#2019-06-10|1611.68
#2019-06-11|1624.43
#2019-06-12|1611.27
#2019-06-13|1612.92
#2019-06-14|1602.52
#2019-06-17|1594.28
#2019-06-18|1603.40
#2019-06-19|1626.81
#2019-06-20|1653.06
#2019-06-21|1645.03
#2019-06-24|1650.46
#2019-06-25|1643.57
#2019-06-26|1649.57
#2019-06-27|1663.94
#2019-06-28|1663.17
#2019-07-01|1672.85
#2019-07-02|1682.99
#2019-07-03|1680.90
#2019-07-04|1684.59
#2019-07-05|1683.63
#2019-07-08|1655.07
#2019-07-09|1649.88
#2019-07-10|1651.56
#2019-07-11|1666.18
#2019-07-12|1664.22
#2019-07-15|1668.78
#2019-07-16|1670.83
#2019-07-17|1669.79
#2019-07-18|1664.62
#2019-07-19|1667.68
#2019-07-22|1645.36
#2019-07-23|1638.23
#2019-07-24|1636.72
#2019-07-25|1645.61
#2019-07-26|1642.36
#2019-07-29|1633.28
#2019-07-30|1628.79
#2019-07-31|1618.00
#2019-08-01|1600.19
#2019-08-02|1575.24
#2019-08-05|1534.09
#2019-08-06|1528.70
#2019-08-07|1525.87
#2019-08-08|1537.20
#2019-08-09|1538.32
#2019-08-12|1537.59
#2019-08-13|1502.37
#2019-08-14|1510.61
#2019-08-15|1511.23
#2019-08-16|1521.72
#2019-08-19|1536.06
#2019-08-20|1525.91
#2019-08-21|1526.32
#2019-08-22|1510.81
#2019-08-23|1517.75
#2019-08-26|1516.47
#2019-08-27|1521.16
#2019-08-28|1516.71
#2019-08-29|1508.13
#2019-08-30|1524.04
#2019-09-02|1522.46
#2019-09-03|1498.21
#2019-09-04|1525.94
#2019-09-05|1535.87
#2019-09-06|1545.94
#2019-09-09|1549.08
#2019-09-10|1550.69
#2019-09-11|1570.07
#2019-09-12|1579.85
#2019-09-13|1593.00
#2019-09-16|1575.21
#2019-09-17|1551.82
#2019-09-18|1557.31
#2019-09-19|1544.92
#2019-09-20|1574.59
#2019-09-23|1588.14
#2019-09-24|1577.79
#2019-09-25|1563.45
#2019-09-26|1574.54
#2019-09-27|1568.57
#2019-09-30|1558.73
#2019-10-01|1554.17
#2019-10-02|1547.63
#2019-10-03|1542.64
#2019-10-04|1534.82
#2019-10-07|1534.04
#2019-10-08|1539.35
#2019-10-09|1549.83
#2019-10-10|1543.79
#2019-10-11|1563.27
#2019-10-14|1574.81
#2019-10-15|1576.46
#2019-10-16|1585.74
#2019-10-17|1598.54
#2019-10-18|1597.83
#2019-10-21|1601.66
#2019-10-22|1607.52
#2019-10-23|1604.73
#2019-10-24|1608.14
#2019-10-25|1600.46
#2019-10-28|1605.93
#2019-10-29|1612.93
#2019-10-30|1611.90
#2019-10-31|1616.87
#2019-11-01|1628.47
#2019-11-04|1650.16
#2019-11-05|1661.38
#2019-11-06|1663.36
#2019-11-07|1672.12
#2019-11-08|1665.50
#2019-11-11|1643.85
#2019-11-12|1650.13
#2019-11-13|1623.98
#2019-11-14|1623.33
#2019-11-15|1628.26
#2019-11-18|1637.95
#2019-11-19|1651.39
#2019-11-20|1646.31
#2019-11-21|1633.56
#2019-11-22|1635.55
#2019-11-25|1649.77
#2019-11-26|1650.13
#2019-11-27|1657.78
#2019-11-28|1652.34
#2019-11-29|1631.46
#2019-12-02|1637.60
#2019-12-03|1635.76
#2019-12-04|1629.01
#2019-12-05|1633.59
#2019-12-06|1634.26
#2019-12-09|1641.47
#2019-12-10|1641.28
#2019-12-11|1654.62
#2019-12-12|1663.27
#2019-12-13|1688.26
#2019-12-16|1681.89
#2019-12-17|1700.54
#2019-12-18|1709.45
#2019-12-19|1703.95
#2019-12-20|1706.85
#2019-12-23|1710.53
#2019-12-24|1705.17
#2019-12-25|1705.82
#2019-12-26|1703.37
#2019-12-27|1720.92
#2019-12-30|1726.12
#2019-12-31|1718.71
#2020-01-01|1718.96
#2020-01-02|1737.28
#2020-01-03|1726.37
#2020-01-06|1698.44
#2020-01-07|1704.76
#2020-01-08|1689.24
#2020-01-09|1720.96
#2020-01-10|1723.17
#2020-01-13|1736.48
#2020-01-14|1735.01
#2020-01-15|1728.07
#2020-01-16|1732.26
#2020-01-17|1737.84
#2020-01-20|1716.62
#2020-01-21|1686.52
#2020-01-22|1693.13
#2020-01-23|1681.09
#2020-01-24|1685.58
#2020-01-27|1673.09
#2020-01-28|1671.73
#2020-01-29|1647.93
#2020-01-30|1613.39
#2020-01-31|1607.15
#2020-02-03|1587.77
#2020-02-04|1619.98
#2020-02-05|1634.96
#2020-02-06|1664.26
#2020-02-07|1654.64
#2020-02-10|1650.78
#2020-02-11|1667.54
#2020-02-12|1674.53
#2020-02-13|1669.37
#2020-02-14|1668.97
#2020-02-17|1671.45
#2020-02-18|1655.47
#2020-02-19|1670.28
#2020-02-20|1666.09
#2020-02-21|1653.37
#2020-02-24|1614.98
#2020-02-25|1616.48
#2020-02-26|1601.86
#2020-02-27|1608.99
#2020-02-28|1567.58
#2020-03-02|1571.31
#2020-03-03|1580.18
#2020-03-04|1583.81
#2020-03-05|1598.48
#2020-03-06|1555.31
#2020-03-09|1480.74
#2020-03-10|1497.63
#2020-03-11|1497.97
#2020-03-12|1411.13
#2020-03-13|1417.75
#2020-03-16|1334.18
#2020-03-17|1299.62
#2020-03-18|1242.91
#2020-03-19|1185.41
#2020-03-20|1242.18
#2020-03-23|1142.32
#2020-03-24|1182.57
#2020-03-25|1236.06
#2020-03-26|1262.49
#2020-03-27|1280.01
#2020-03-30|1242.94
#2020-03-31|1266.12
#2020-04-01|1239.41
#2020-04-02|1243.42
#2020-04-03|1227.64
#2020-04-06|1241.52
#2020-04-07|1283.08
#2020-04-08|1270.21
#2020-04-09|1297.29
#2020-04-10|1302.40
#2020-04-13|1293.77
#2020-04-14|1307.64
#2020-04-15|1293.30
#2020-04-16|1278.63
#2020-04-17|1316.14
#2020-04-20|1314.15
#2020-04-21|1276.43
#2020-04-22|1279.34
#2020-04-23|1289.81
#2020-04-24|1268.50
#2020-04-27|1293.23
#2020-04-28|1314.10
#2020-04-29|1339.01
#2020-04-30|1362.49
#2020-05-01|1362.49
#2020-05-04|1295.12
#2020-05-05|1295.06
#2020-05-06|1304.98
#2020-05-07|1298.04
#2020-05-08|1307.33
#2020-05-11|1312.66
#2020-05-12|1300.13
#2020-05-13|1309.64
#2020-05-14|1285.81
#2020-05-15|1279.82
#2020-05-18|1261.58
#2020-05-19|1279.55
#2020-05-20|1288.56
#2020-05-21|1286.88
#2020-05-22|1245.20
#2020-05-25|1250.44
#2020-05-26|1263.62
#2020-05-27|1279.05
#2020-05-28|1291.99
#2020-05-29|1299.16
#2020-06-01|1334.76
#2020-06-02|1360.11
#2020-06-03|1385.23
#2020-06-04|1385.80
#2020-06-05|1404.68
#2020-06-08|1410.31
#2020-06-09|1409.89
#2020-06-10|1415.93
#2020-06-11|1385.41
#2020-06-12|1377.41
#2020-06-15|1344.44
#2020-06-16|1372.26
#2020-06-17|1373.53
#2020-06-18|1382.85
#2020-06-19|1392.92
#2020-06-22|1388.71
#2020-06-23|1400.98
#2020-06-24|1388.37
#2020-06-25|1386.79
#2020-06-26|1383.41
#2020-06-29|1375.58
#2020-06-30|1375.17
#2020-07-01|1388.04
#2020-07-02|1426.61
#2020-07-03|1439.27
#2020-07-06|1493.70
#2020-07-07|1489.23
#2020-07-08|1498.53
#2020-07-09|1499.62
#2020-07-10|1471.85
#2020-07-13|1465.92
#2020-07-14|1445.14
#2020-07-15|1439.46
#2020-07-16|1430.36
#2020-07-17|1435.96
#2020-07-20|1452.45
#2020-07-21|1463.02
#2020-07-22|1450.19
#2020-07-23|1453.11
#2020-07-24|1426.05
#2020-07-27|1414.82
#2020-07-28|1421.22
#2020-07-29|1425.04
#2020-07-30|1410.72
#2020-07-31|1405.22
#2020-08-03|1386.94
#2020-08-04|1412.03
#2020-08-05|1411.99
#2020-08-06|1417.68
#2020-08-07|1410.31
#2020-08-10|1415.23
#2020-08-11|1430.07
#2020-08-12|1435.74
#2020-08-13|1438.96
#2020-08-14|1434.02
#2020-08-17|1448.93
#2020-08-18|1457.25
#2020-08-19|1453.22
#2020-08-20|1430.44
#2020-08-21|1439.56
#2020-08-24|1449.11
#2020-08-25|1452.87
#2020-08-26|1452.02
#2020-08-27|1453.30
#2020-08-28|1464.13
#2020-08-31|1434.95
#2020-09-01|1438.78
#2020-09-02|1430.86
#2020-09-03|1423.20
#2020-09-04|1414.90
#2020-09-07|1409.30
#2020-09-08|1418.74
#2020-09-09|1403.15
#2020-09-10|1397.10
#2020-09-11|1397.09
#2020-09-14|1395.14
#2020-09-15|1405.51
#2020-09-16|1408.29
#2020-09-17|1393.82
#2020-09-18|1399.87
#2020-09-21|1378.78
#2020-09-22|1362.66
#2020-09-23|1352.99
#2020-09-24|1319.20
#2020-09-25|1332.71
#2020-09-28|1353.09
#2020-09-29|1344.39
#2020-09-30|1347.91
#2020-10-01|1368.70
#2020-10-02|1366.49
#2020-10-05|1369.86
#2020-10-06|1389.45
#2020-10-07|1390.48
#2020-10-08|1400.09
#2020-10-09|1409.34
#2020-10-12|1427.86
#2020-10-13|1422.02
#2020-10-14|1429.40
#2020-10-15|1409.55
#2020-10-16|1434.86
#2020-10-19|1455.00
#2020-10-20|1452.13
#2020-10-21|1463.41
#2020-10-22|1470.83
#2020-10-23|1479.89
#2020-10-26|1475.57
#2020-10-27|1467.43
#2020-10-28|1446.00
#2020-10-29|1432.07
#2020-10-30|1414.98
#2020-11-02|1447.88
#2020-11-03|1474.40
#2020-11-04|1470.27
#2020-11-05|1502.67
#2020-11-06|1523.89
#2020-11-09|1549.99
#2020-11-10|1597.56
#2020-11-11|1624.16
#2020-11-12|1603.25
#2020-11-13|1593.40
#2020-11-16|1600.61
#2020-11-17|1624.41
#2020-11-18|1642.96
#2020-11-19|1619.67
#2020-11-20|1624.13
#2020-11-23|1630.50
#2020-11-24|1630.04
#2020-11-25|1631.28
#2020-11-26|1650.72
#2020-11-27|1664.35
#2020-11-30|1644.84
#2020-12-01|1675.62
#2020-12-02|1670.39
#2020-12-03|1665.79
#2020-12-04|1679.46
#2020-12-07|1672.84
#2020-12-08|1662.84
#2020-12-09|1676.22
#2020-12-10|1667.35
#2020-12-11|1675.11
#2020-12-14|1675.82
#2020-12-15|1674.38
#2020-12-16|1689.06
#2020-12-17|1696.69
#2020-12-18|1682.26
#2020-12-21|1651.51
#2020-12-22|1640.66
#2020-12-23|1638.75
#2020-12-24|1661.68
#2020-12-25|1663.59
#2020-12-28|1681.60
#2020-12-29|1695.54
#2020-12-30|1707.67
#2020-12-31|1714.08
#2021-01-01|1713.42
#2021-01-04|1709.58
#2021-01-05|1718.07
#2021-01-06|1719.77
#2021-01-07|1737.40
#2021-01-08|1750.91
#2021-01-11|1760.46
#2021-01-12|1782.10
#2021-01-13|1785.94
#2021-01-14|1781.38
#2021-01-15|1784.18
#2021-01-18|1768.81
#2021-01-19|1795.86
#2021-01-20|1794.49
#2021-01-21|1794.82
#2021-01-22|1752.84
#2021-01-25|1760.43
#2021-01-26|1744.64
#2021-01-27|1728.38
#2021-01-28|1703.54
#2021-01-29|1687.23
#2021-02-01|1740.40
#2021-02-02|1763.86
#2021-02-03|1774.64
#2021-02-04|1784.10
#2021-02-05|1792.97
#2021-02-08|1800.72
#2021-02-09|1806.04
#2021-02-10|1814.07
#2021-02-11|1818.43
#2021-02-12|1825.70
#2021-02-15|1846.04
#2021-02-16|1856.15
#2021-02-17|1865.34
#2021-02-18|1843.24
#2021-02-19|1835.78
#2021-02-22|1821.19
#2021-02-23|1839.44
#2021-02-24|1847.22
#2021-02-25|1865.89
#2021-02-26|1793.69
#2021-03-01|1807.54
#2021-03-02|1803.00
#2021-03-03|1863.39
#2021-03-04|1839.89
#2021-03-05|1834.30
#2021-03-08|1828.86
#2021-03-09|1841.17
#2021-03-10|1849.43
#2021-03-11|1861.60
#2021-03-12|1847.49
#2021-03-15|1853.44
#2021-03-16|1848.89
#2021-03-17|1835.35
#2021-03-18|1833.36
#2021-03-19|1819.23
#2021-03-22|1819.22
#2021-03-23|1821.03
#2021-03-24|1794.52
#2021-03-25|1788.70
#2021-03-26|1808.94
#2021-03-29|1822.19
#2021-03-30|1824.70
#2021-03-31|1802.59
#2021-04-01|1814.75
#2021-04-02|1814.58
#2021-04-05|1790.10
#2021-04-06|1790.35
#2021-04-07|1783.14
#2021-04-08|1782.25
#2021-04-09|1771.75
#2021-04-12|1738.83
#2021-04-13|1759.97
#2021-04-14|1767.96
#2021-04-15|1773.37
#2021-04-16|1781.72
#2021-04-19|1778.08
#2021-04-20|1780.08
#2021-04-21|1768.18
#2021-04-22|1776.27
#2021-04-23|1780.58
#2021-04-26|1786.19
#2021-04-27|1792.89
#2021-04-28|1815.01
#2021-04-29|1823.16
#2021-04-30|1788.91
#2021-05-03|1778.32
#2021-05-04|1768.65
#2021-05-05|1781.29
#2021-05-06|1792.21
#2021-05-07|1807.38
#2021-05-10|1826.37
#2021-05-11|1803.39
#2021-05-12|1777.39
#2021-05-13|1764.40
#2021-05-14|1777.60
#2021-05-17|1787.26
#2021-05-18|1817.72
#2021-05-19|1806.34
#2021-05-20|1791.78
#2021-05-21|1818.53
#2021-05-24|1822.80
#2021-05-25|1840.86
#2021-05-26|1851.54
#2021-05-27|1851.80
#2021-05-28|1866.69
#2021-05-31|1874.74
#2021-06-01|1870.02
#2021-06-02|1867.15
#2021-06-03|1867.86
#2021-06-04|1865.27
#2021-06-07|1859.47
#2021-06-08|1856.43
#2021-06-09|1849.58
#2021-06-10|1857.11
#2021-06-11|1856.17
#2021-06-14|1852.30
#2021-06-15|1843.06
#2021-06-16|1836.65
#2021-06-17|1817.38
#2021-06-18|1810.02
#2021-06-21|1798.10
#2021-06-22|1799.31
#2021-06-23|1801.97
#2021-06-24|1806.47
#2021-06-25|1826.34
#2021-06-28|1817.92
#2021-06-29|1804.24
#2021-06-30|1800.47
#2021-07-01|1795.03
#2021-07-02|1787.03
#2021-07-05|1799.87
#2021-07-06|1808.68
#2021-07-07|1808.16
#2021-07-08|1782.47
#2021-07-09|1776.14
#2021-07-12|1782.94
#2021-07-13|1798.29
#2021-07-14|1787.42
#2021-07-15|1811.72
#2021-07-16|1814.65
#2021-07-19|1787.97
#2021-07-20|1767.11
#2021-07-21|1763.12
#2021-07-22|1791.70
#2021-07-23|1791.70
#2021-07-26|1770.58
#2021-07-27|1757.20
#2021-07-28|1758.90
#2021-07-29|1767.11
#2021-07-30|1757.06
#2021-08-02|1770.62
#2021-08-03|1790.62
#2021-08-04|1807.11
#2021-08-05|1804.86
#2021-08-06|1795.97
#2021-08-09|1804.94
#2021-08-10|1804.44
#2021-08-11|1811.39
#2021-08-12|1809.46
#2021-08-13|1811.33
#2021-08-16|1816.01
#2021-08-17|1809.97
#2021-08-18|1824.71
#2021-08-19|1802.87
#2021-08-20|1792.45
#2021-08-23|1808.15
#2021-08-24|1829.26
#2021-08-25|1828.21
#2021-08-26|1823.08
#2021-08-27|1844.65
#2021-08-30|1865.70
#2021-08-31|1880.87
#2021-09-01|1881.52
#2021-09-02|1882.93
#2021-09-03|1889.06
#2021-09-06|1890.23
#2021-09-07|1892.29
#2021-09-08|1887.58
#2021-09-09|1885.05
#2021-09-10|1897.70
#2021-09-13|1897.15
#2021-09-14|1884.33
#2021-09-15|1884.42
#2021-09-16|1888.92
#2021-09-17|1879.46
#2021-09-20|1837.00
#2021-09-21|1847.33
#2021-09-22|1833.70
#2021-09-23|1869.56
#2021-09-24|1868.66
#2021-09-27|1870.77
#2021-09-28|1863.52
#2021-09-29|1862.23
#2021-09-30|1862.02
#2021-10-01|1850.67
#2021-10-04|1848.59
#2021-10-05|1848.64
#2021-10-06|1845.71
#2021-10-07|1867.02
#2021-10-08|1869.93
#2021-10-11|1883.04
#2021-10-12|1878.97
#2021-10-13|1886.39
#2021-10-14|1902.17
#2021-10-15|1909.13
#2021-10-18|1910.64
#2021-10-19|1919.88
#2021-10-20|1923.88
#2021-10-21|1940.15
#2021-10-22|1945.68
#2021-10-25|1951.37
#2021-10-26|1957.28
#2021-10-27|1943.05
#2021-10-28|1916.69
#2021-10-29|1902.97
#2021-11-01|1914.53
#2021-11-02|1910.66
#2021-11-03|1906.58
#2021-11-04|1907.02
#2021-11-05|1901.56
#2021-11-08|1924.98
#2021-11-09|1919.94
#2021-11-10|1911.11
#2021-11-11|1913.00
#2021-11-12|1921.59
#2021-11-15|1921.31
#2021-11-16|1920.70
#2021-11-17|1923.88
#2021-11-18|1918.41
#2021-11-19|1914.02
#2021-11-22|1894.16
#2021-11-23|1892.21
#2021-11-24|1894.75
#2021-11-25|1891.94
#2021-11-26|1840.48
#2021-11-29|1830.12
#2021-11-30|1817.86
#2021-12-01|1839.99
#2021-12-02|1862.23
#2021-12-03|1858.60
#2021-12-06|1851.47
#2021-12-07|1880.36
#2021-12-08|1893.40
#2021-12-09|1898.34
#2021-12-10|1888.76
#2021-12-13|1880.69
#2021-12-14|1867.38
#2021-12-15|1856.47
#2021-12-16|1856.40
#2021-12-17|1843.92
#2021-12-20|1812.90
#2021-12-21|1821.23
#2021-12-22|1827.96
#2021-12-23|1843.05
#2021-12-24|1840.87
#2021-12-27|1847.31
#2021-12-28|1864.44
#2021-12-29|1863.65
#2021-12-30|1862.88
#2021-12-31|1872.60
#2022-01-03|1892.78
#2022-01-04|1906.24
#2022-01-05|1930.70
#2022-01-06|1919.25
#2022-01-07|1939.38
#2022-01-10|1963.59
#2022-01-11|1980.08
#2022-01-12|1988.74
#2022-01-13|2005.72
#2022-01-14|1992.92
#2022-01-17|1982.44
#2022-01-18|1978.88
#2022-01-19|1972.23
#2022-01-20|1980.80
#2022-01-21|1973.03
#2022-01-24|1951.59
#2022-01-25|1944.10
#2022-01-26|1950.56
#2022-01-27|1942.67
#2022-01-28|1935.62
#2022-01-31|1946.49
#2022-02-01|1954.93
#2022-02-02|1972.32
#2022-02-03|1962.32
#2022-02-04|1975.83
#2022-02-07|1977.11
#2022-02-08|1986.41
#2022-02-09|2009.16
#2022-02-10|2020.12
#2022-02-11|2014.74
#2022-02-14|1967.38
#2022-02-15|1974.18
#2022-02-16|1989.27
#2022-02-17|1986.04
#2022-02-18|1990.42
#2022-02-21|1994.35
#2022-02-22|1966.68
#2022-02-23|1971.32
#2022-02-24|1893.78
#2022-02-25|1912.87
#2022-02-28|1913.61
#2022-03-01|1919.13
#2022-03-02|1885.10
#2022-03-03|1885.30
#2022-03-04|1859.31
#2022-03-07|1786.70
#2022-03-08|1773.93
#2022-03-09|1790.91
#2022-03-10|1830.66
#2022-03-11|1823.45
#2022-03-14|1830.91
#2022-03-15|1794.02
#2022-03-16|1831.95
#2022-03-17|1894.57
#2022-03-18|1904.81
#2022-03-21|1879.51
#2022-03-22|1894.01
#2022-03-23|1896.49
#2022-03-24|1886.74
#2022-03-25|1879.00
#2022-03-28|1881.64
#2022-03-29|1889.44
#2022-03-30|1919.66
#2022-03-31|1926.25
#2022-04-01|1947.94
#2022-04-04|1989.47
#2022-04-05|1981.62
#2022-04-06|1967.59
#2022-04-07|1946.99
#2022-04-08|1958.83
#2022-04-11|1937.83
#2022-04-12|1928.79
#2022-04-13|1926.29
#2022-04-14|1921.61
#2022-04-15|1918.92
#2022-04-18|1888.47
#2022-04-19|1857.31
#2022-04-20|1862.18
#2022-04-21|1874.95
#2022-04-22|1861.61
#2022-04-25|1830.86
#2022-04-26|1836.89
#2022-04-27|1815.68
#2022-04-28|1834.50
#2022-04-29|1839.31
#2022-05-02|1841.15
#2022-05-03|1836.46
#2022-05-04|1821.48
#2022-05-05|1812.47
#2022-05-06|1769.03
#2022-05-09|1738.85
#2022-05-10|1738.63
#2022-05-11|1735.86
#2022-05-12|1687.15
#2022-05-13|1685.15
#2022-05-16|1691.17
#2022-05-17|1715.66
#2022-05-18|1726.52
#2022-05-19|1696.73
#2022-05-20|1732.15
#2022-05-23|1728.97
#2022-05-24|1726.29
#2022-05-25|1729.73
#2022-05-26|1743.20
#2022-05-27|1776.97
#2022-05-30|1794.37
#2022-05-31|1804.04
#2022-06-01|1793.90
#2022-06-02|1780.95
#2022-06-03|1776.68
#2022-06-06|1782.57
#2022-06-07|1766.80
#2022-06-08|1772.33
#2022-06-09|1769.63
#2022-06-10|1745.75
#2022-06-13|1704.21
#2022-06-14|1707.65
#2022-06-15|1719.87
#2022-06-16|1700.80
#2022-06-17|1698.96
#2022-06-20|1700.22
#2022-06-21|1732.64
#2022-06-22|1705.88
#2022-06-23|1716.22
#2022-06-24|1730.51
#2022-06-27|1741.59
#2022-06-28|1739.13
#2022-06-29|1723.51
#2022-06-30|1716.70
#2022-07-01|1713.93
#2022-07-04|1712.88
#2022-07-05|1713.53
#2022-07-06|1704.84
#2022-07-07|1714.98
#2022-07-08|1720.15
#2022-07-11|1712.45
#2022-07-12|1692.59
#2022-07-13|1682.35
#2022-07-14|1664.50
#2022-07-15|1650.79
#2022-07-18|1681.33
#2022-07-19|1682.85
#2022-07-20|1693.60
#2022-07-21|1694.46
#2022-07-22|1711.62
#2022-07-25|1716.96
#2022-07-26|1720.74
#2022-07-27|1725.20
#2022-07-28|1746.39
#2022-07-29|1751.99
#2022-08-01|1759.28
#2022-08-02|1750.32
#2022-08-03|1741.34
#2022-08-04|1742.49
#2022-08-05|1759.33
#2022-08-08|1766.15
#2022-08-09|1771.11
#2022-08-10|1765.87
#2022-08-11|1796.23
#2022-08-12|1800.97
#2022-08-15|1794.39
#2022-08-16|1796.32
#2022-08-17|1808.51
#2022-08-18|1800.89
#2022-08-19|1788.54
#2022-08-22|1767.19
#2022-08-23|1762.65
#2022-08-24|1766.57
#2022-08-25|1779.97
#2022-08-26|1783.57
#2022-08-29|1759.14
#2022-08-30|1786.48
#2022-08-31|1792.01
#2022-09-01|1776.28
#2022-09-02|1771.96
#2022-09-05|1777.81
#2022-09-06|1775.12
#2022-09-07|1760.98
#2022-09-08|1776.29
#2022-09-09|1793.21
#2022-09-12|1800.26
#2022-09-13|1811.15
#2022-09-14|1795.67
#2022-09-15|1795.99
#2022-09-16|1772.28
#2022-09-19|1775.44
#2022-09-20|1786.30
#2022-09-21|1772.55
#2022-09-22|1745.89
#2022-09-23|1725.11
#2022-09-26|1688.98
#2022-09-27|1674.07
#2022-09-28|1641.37
#2022-09-29|1634.43
#2022-09-30|1664.29
#2022-10-03|1631.93
#2022-10-04|1661.81
#2022-10-05|1689.46
#2022-10-06|1687.47
#2022-10-07|1671.19
#2022-10-10|1657.26
#2022-10-11|1633.85
#2022-10-12|1641.27
#2022-10-13|1618.35
#2022-10-14|1631.45
#2022-10-17|1639.27
#2022-10-18|1651.37
#2022-10-19|1643.45
#2022-10-20|1646.48
#2022-10-21|1653.90
#2022-10-24|1634.89
#2022-10-25|1637.93
#2022-10-26|1640.46
#2022-10-27|1650.60
#2022-10-28|1640.69
#2022-10-31|1635.08
#2022-11-01|1649.44
#2022-11-02|1649.67
#2022-11-03|1638.17
#2022-11-04|1662.77
#2022-11-07|1691.14
#2022-11-08|1692.41
#2022-11-09|1702.82
#2022-11-10|1686.01
#2022-11-11|1756.70
#2022-11-14|1760.59
#2022-11-15|1782.24
#2022-11-16|1770.02
#2022-11-17|1758.95
#2022-11-18|1749.69
#2022-11-21|1741.00
#2022-11-22|1753.37
#2022-11-23|1761.93
#2022-11-24|1785.99
#2022-11-25|1793.38
#2022-11-28|1778.72
#2022-11-29|1808.84
#2022-11-30|1830.47
#2022-12-01|1834.22
#2022-12-02|1820.92
#2022-12-05|1840.72
#2022-12-06|1821.60
#2022-12-07|1803.89
#2022-12-08|1819.23
#2022-12-09|1830.97
#2022-12-12|1823.63
#2022-12-13|1826.04
#2022-12-14|1838.83
#2022-12-15|1818.35
#2022-12-16|1814.42
#2022-12-19|1815.61
#2022-12-20|1804.81
#2022-12-21|1796.80
#2022-12-22|1803.06
#2022-12-23|1784.28
#2022-12-26|1800.35
#2022-12-27|1803.68
#2022-12-28|1814.87
#2022-12-29|1816.99
#2022-12-30|1819.94
#2023-01-02|1823.08
#2023-01-03|1830.95
#2023-01-04|1838.83
#2023-01-05|1833.96
#2023-01-06|1828.41
#2023-01-09|1857.69
#2023-01-10|1846.12
#2023-01-11|1853.53
#2023-01-12|1859.73
#2023-01-13|1877.78
#2023-01-16|1880.62
#2023-01-17|1875.91
#2023-01-18|1889.83
#2023-01-19|1887.30
#2023-01-20|1899.50
#2023-01-23|1901.09
#2023-01-24|1899.36
#2023-01-25|1883.17
#2023-01-26|1900.12
#2023-01-27|1887.59
#2023-01-30|1881.11
#2023-01-31|1862.17
#2023-02-01|1870.82
#2023-02-02|1865.22
#2023-02-03|1876.08
#2023-02-06|1846.59
#2023-02-07|1849.08
#2023-02-08|1856.86
#2023-02-09|1860.89
#2023-02-10|1855.93
#2023-02-13|1849.24
#2023-02-14|1860.50
#2023-02-15|1845.73
#2023-02-16|1845.82
#2023-02-17|1835.51
#2023-02-20|1846.14
#2023-02-21|1838.63
#2023-02-22|1814.74
#2023-02-23|1817.59
#2023-02-24|1805.08
#2023-02-27|1803.72
#2023-02-28|1799.42
#2023-03-01|1824.62
#2023-03-02|1817.41
#2023-03-03|1835.33
#2023-03-06|1840.41
#2023-03-07|1845.50
#2023-03-08|1832.12
#2023-03-09|1819.14
#2023-03-10|1789.85
#2023-03-13|1787.29
#2023-03-14|1757.72
#2023-03-15|1766.60
#2023-03-16|1754.04
#2023-03-17|1779.09
#2023-03-20|1763.02
#2023-03-21|1776.89
#2023-03-22|1791.85
#2023-03-23|1802.30
#2023-03-24|1792.98
#2023-03-27|1783.16
#2023-03-28|1796.76
#2023-03-29|1809.91
#2023-03-30|1803.36
#2023-03-31|1814.88
#2023-04-03|1819.94
#2023-04-04|1809.07
#2023-04-05|1818.15
#2023-04-06|1822.35
#2023-04-07|1823.09
#2023-04-10|1821.49
#2023-04-11|1839.01
#2023-04-12|1848.46
#2023-04-13|1859.44
#2023-04-14|1867.58
#2023-04-17|1875.20
#2023-04-18|1875.76
#2023-04-19|1867.26
#2023-04-20|1870.22
#2023-04-21|1862.95
#2023-04-24|1869.73
#2023-04-25|1864.33
#2023-04-26|1868.24
#2023-04-27|1881.87
#2023-04-28|1887.36
#2023-05-01|1887.37
#2023-05-02|1887.87
#2023-05-03|1880.92
#2023-05-04|1921.02
#2023-05-05|1911.36
#2023-05-08|1942.23
#2023-05-09|1930.45
#2023-05-10|1921.62
#2023-05-11|1919.89
#2023-05-12|1903.48
#2023-05-15|1916.42
#2023-05-16|1914.62
#2023-05-17|1898.21
#2023-05-18|1912.89
#2023-05-19|1913.09
#2023-05-22|1912.25
#2023-05-23|1903.10
#2023-05-24|1886.54
#2023-05-25|1870.28
#2023-05-26|1877.98
#2023-05-29|1887.25
#2023-05-30|1885.95
#2023-05-31|1869.38
#2023-06-01|1862.76
#2023-06-02|1880.40
#2023-06-05|1887.60
#2023-06-06|1889.55
#2023-06-07|1897.30
#2023-06-08|1898.64
#2023-06-09|1903.46
#2023-06-12|1900.48
#2023-06-13|1901.60
#2023-06-14|1894.61
#2023-06-15|1889.06
#2023-06-16|1901.55
#2023-06-19|1896.71
#2023-06-20|1890.99
#2023-06-21|1894.25
#2023-06-22|1890.48
#2023-06-23|1878.70
#2023-06-26|1875.97
#2023-06-27|1892.17
#2023-06-28|1897.08
#2023-06-29|1894.32
#2023-06-30|1902.60
#2023-07-03|1925.79
#2023-07-04|1930.42
#2023-07-05|1913.64
#2023-07-06|1890.98
#2023-07-07|1868.94
#2023-07-10|1869.25
#2023-07-11|1877.89
#2023-07-12|1886.19
#2023-07-13|1901.74
#2023-07-14|1918.05
#2023-07-17|1930.75
#2023-07-18|1920.29
#2023-07-19|1919.42
#2023-07-20|1930.67
#2023-07-21|1928.06
#2023-07-24|1912.42
#2023-07-25|1943.93
#2023-07-26|1948.86
#2023-07-27|1955.24
#2023-07-28|1959.23
#2023-07-31|1968.13
#2023-08-01|1962.36
#2023-08-02|1927.73
#2023-08-03|1917.55
#2023-08-04|1921.97
#2023-08-07|1924.24
#2023-08-08|1913.54
#2023-08-09|1921.27
#2023-08-10|1916.69
#2023-08-11|1896.82
#2023-08-14|1873.76
#2023-08-15|1864.34
#2023-08-16|1849.34
#2023-08-17|1840.89
#2023-08-18|1835.24
#2023-08-21|1828.64
#2023-08-22|1836.28
#2023-08-23|1845.09
#2023-08-24|1851.45
#2023-08-25|1847.65
#2023-08-28|1860.94
#2023-08-29|1874.59
#2023-08-30|1870.54
#2023-08-31|1860.67
#2023-09-01|1870.07
#2023-09-04|1895.04
#2023-09-05|1878.36
#2023-09-06|1877.48
#2023-09-07|1876.32
#2023-09-08|1885.47
#2023-09-11|1894.84
#2023-09-12|1891.27
#2023-09-13|1895.36
#2023-09-14|1904.98
#2023-09-15|1908.92
#2023-09-18|1897.00
#2023-09-19|1902.84
#2023-09-20|1888.55
#2023-09-21|1867.61
#2023-09-22|1876.96
#2023-09-25|1874.09
#2023-09-26|1858.24
#2023-09-27|1862.05
#2023-09-28|1851.77
#2023-09-29|1866.82
#2023-10-02|1865.88
#2023-10-03|1840.06
#2023-10-04|1828.35
#2023-10-05|1834.07
#2023-10-06|1850.74
#2023-10-09|1841.85
#2023-10-10|1855.65
#2023-10-11|1873.06
#2023-10-12|1895.70
#2023-10-13|1880.20
#2023-10-16|1872.65
#2023-10-17|1878.36
#2023-10-18|1864.20
#2023-10-19|1839.56
#2023-10-20|1835.31
#2023-10-23|1820.22
#2023-10-24|1817.17
#2023-10-25|1814.24
#2023-10-26|1794.22
#2023-10-27|1811.38
#2023-10-30|1806.48
#2023-10-31|1801.60
#2023-11-01|1797.69
#2023-11-02|1817.07
#2023-11-03|1836.75
#2023-11-06|1859.10
#2023-11-07|1846.27
#2023-11-08|1837.77
#2023-11-09|1836.06
#2023-11-10|1826.64
#2023-11-13|1832.59
#2023-11-14|1837.51
#2023-11-15|1874.97
#2023-11-16|1872.68
#2023-11-17|1860.35
#2023-11-20|1867.92
#2023-11-21|1874.99
#2023-11-22|1869.70
#2023-11-23|1878.43
#2023-11-24|1872.82
#2023-11-27|1869.50
#2023-11-28|1872.87
#2023-11-29|1876.54
#2023-11-30|1879.54
#2023-12-01|1878.90
#2023-12-04|1905.64
#2023-12-05|1902.30
#2023-12-06|1904.04
#2023-12-07|1898.04
#2023-12-08|1905.04
#2023-12-11|1898.48
#2023-12-12|1903.35
#2023-12-13|1896.03
#2023-12-14|1929.18
#2023-12-15|1946.28
#2023-12-18|1935.94
#2023-12-19|1929.21
#2023-12-20|1916.33
#2023-12-21|1924.77
#2023-12-22|1922.46
#2023-12-25|1923.14
#2023-12-26|1929.30
#2023-12-27|1945.83
#2023-12-28|1969.73
#2023-12-29|1970.68
#2024-01-01|1970.02
#2024-01-02|1953.00
#2024-01-03|1945.31
#2024-01-04|1962.53
#2024-01-05|1963.14
#2024-01-08|1944.62
#2024-01-09|1938.51
#2024-01-10|1932.67
#2024-01-11|1941.18
#2024-01-12|1945.13
#2024-01-15|1950.02
#2024-01-16|1932.76
#2024-01-17|1870.78
#2024-01-18|1865.48
#2024-01-19|1872.94
#2024-01-22|1864.09
#2024-01-23|1860.66
#2024-01-24|1881.73
#2024-01-25|1887.60
#2024-01-26|1885.39
#2024-01-29|1907.32
#2024-01-30|1892.44
#2024-01-31|1900.78
#2024-02-01|1902.95
#2024-02-02|1903.27
#2024-02-05|1890.61
#2024-02-06|1910.64
#2024-02-07|1915.79
#2024-02-08|1896.36
#2024-02-09|1894.94
#2024-02-12|1885.68
#2024-02-13|1894.93
#2024-02-14|1904.96
#2024-02-15|1913.85
#2024-02-16|1928.12
#2024-02-19|1929.99
#2024-02-20|1948.95
#2024-02-21|1957.50
#2024-02-22|1966.10
#2024-02-23|1963.01
#2024-02-26|1952.25
#2024-02-27|1953.39
#2024-02-28|1935.91
#2024-02-29|1940.63
#2024-03-01|1956.16
#2024-03-04|1956.19
#2024-03-05|1947.69
#2024-03-06|1962.71
#2024-03-07|1968.68
#2024-03-08|1980.37
#2024-03-11|1978.15
#2024-03-12|1991.75
#2024-03-13|1979.98
#2024-03-14|1985.53
#2024-03-15|1967.35
#2024-03-18|1963.86
#2024-03-19|1952.41
#2024-03-20|1946.13
#2024-03-21|1973.39
#2024-03-22|1960.80
#2024-03-25|1958.92
#2024-03-26|1965.87
#2024-03-27|1963.00
#2024-03-28|1964.15
#2024-03-29|1967.39
#2024-04-01|1972.01
#2024-04-02|1978.32
#2024-04-03|1967.07
#2024-04-04|1978.47
#2024-04-05|1980.53
#2024-04-08|1989.63
#2024-04-09|1997.82
#2024-04-10|2005.73
#2024-04-11|2000.81
#2024-04-12|1977.39
#2024-04-15|1961.79
#2024-04-16|1933.19
#2024-04-17|1938.63
#2024-04-18|1949.13
#2024-04-19|1946.84
#2024-04-22|1964.34
#2024-04-23|1975.12
#2024-04-24|1990.64
#2024-04-25|1995.18
#2024-04-26|1986.35
#2024-04-29|2027.33
#2024-04-30|2024.51
#2024-05-01|2024.35
#2024-05-02|2024.79
#2024-05-03|2035.36
#2024-05-06|2043.70
#2024-05-07|2032.64
#2024-05-08|2018.46
#2024-05-09|2009.47
#2024-05-10|2050.40
#2024-05-13|2057.68
#2024-05-14|2047.28
#2024-05-15|2054.78
#2024-05-16|2098.38
#2024-05-17|2112.82
#2024-05-20|2112.92
#2024-05-21|2095.83
#2024-05-22|2096.02
#2024-05-23|2098.97
#2024-05-24|2095.75
#2024-05-27|2102.63
#2024-05-28|2100.70
#2024-05-29|2060.42
#2024-05-30|2042.15
#2024-05-31|2045.16
#2024-06-03|2096.49
#2024-06-04|2023.93
#2024-06-05|2058.00
#2024-06-06|2070.38
#2024-06-07|2087.54
#2024-06-10|2084.57
#2024-06-11|2067.65
#2024-06-12|2063.81
#2024-06-13|2067.78
#2024-06-14|2070.98
#2024-06-17|2070.54
#2024-06-18|2087.77
#2024-06-19|2118.86
#2024-06-20|2127.26
#2024-06-21|2120.48
#2024-06-24|2127.33
#2024-06-25|2144.32
#2024-06-26|2137.57
#2024-06-27|2133.50
#2024-06-28|2137.41
#2024-07-01|2147.15
#2024-07-02|2147.96
#2024-07-03|2175.73
#2024-07-04|2188.00
#2024-07-05|2168.17
#2024-07-08|2165.17
#2024-07-09|2167.23
#2024-07-10|2169.90
#2024-07-11|2184.37
#2024-07-12|2202.16
#2024-07-15|2193.00
#2024-07-16|2176.92
#2024-07-17|2176.12
#2024-07-18|2186.55
#2024-07-19|2158.68
#2024-07-22|2157.90
#2024-07-23|2156.03
#2024-07-24|2147.63
#2024-07-25|2134.69
#2024-07-26|2137.94
#2024-07-29|2148.45
#2024-07-30|2141.65
#2024-07-31|2158.56
#2024-08-01|2165.39
#2024-08-02|2150.13
#2024-08-05|2081.86
#2024-08-06|2074.63
#2024-08-07|2102.43
#2024-08-08|2106.94
#2024-08-09|2131.06
#2024-08-12|2143.94
#2024-08-13|2131.75
#2024-08-14|2139.81
#2024-08-15|2141.11
#2024-08-16|2174.72
#2024-08-19|2191.66
#2024-08-20|2209.70
#2024-08-21|2200.42
#2024-08-22|2204.05
#2024-08-23|2213.04
#2024-08-26|2235.06
#2024-08-27|2241.06
#2024-08-28|2239.40
#2024-08-29|2226.56
#2024-08-30|2230.89
#2024-09-02|2228.28
#2024-09-03|2220.78
#2024-09-04|2206.83
#2024-09-05|2216.29
#2024-09-06|2215.13
#2024-09-09|2206.52
#2024-09-10|2209.97
#2024-09-11|2197.29
#2024-09-12|2217.06
#2024-09-13|2235.05
#2024-09-16|2243.03
#2024-09-17|2257.63
#2024-09-18|2271.12
#2024-09-19|2289.66
#2024-09-20|2312.48
#2024-09-23|2330.42
#2024-09-24|2360.78
#2024-09-25|2379.62
#2024-09-26|2403.35
#2024-09-27|2394.62
#2024-09-30|2379.47
#2024-10-01|2377.76
#2024-10-02|2427.85
#2024-10-03|2393.23
#2024-10-04|2398.45
#2024-10-07|2404.36
#2024-10-08|2332.58
#2024-10-09|2312.98
#2024-10-10|2347.17
#2024-10-11|2340.88
#2024-10-14|2362.96
#2024-10-15|2350.60
#2024-10-16|2352.75
#2024-10-17|2337.73
#2024-10-18|2382.17
#2024-10-21|2364.34
#2024-10-22|2348.55
#2024-10-23|2354.58
#2024-10-24|2354.22
#2024-10-25|2344.54
#2024-10-28|2344.44
#2024-10-29|2356.92
#2024-10-30|2334.14
#2024-10-31|2329.94
#2024-11-01|2337.77
#2024-11-04|2334.71
#2024-11-05|2374.45
#2024-11-06|2346.92
#2024-11-07|2361.31
#2024-11-08|2348.67
#2024-11-11|2330.08
#2024-11-12|2288.80
#2024-11-13|2269.82
#2024-11-14|2254.76
#2024-11-15|2258.16
#2024-11-18|2272.87
#2024-11-19|2284.47
#2024-11-20|2283.05
#2024-11-21|2267.80
#2024-11-22|2268.12
#2024-11-25|2294.17
#2024-11-26|2285.94
#2024-11-27|2297.79
#2024-11-28|2280.85
#2024-11-29|2283.99
#2024-12-02|2291.04
#2024-12-03|2325.43
#2024-12-04|2339.98
#2024-12-05|2346.23
#2024-12-06|2358.54
#2024-12-09|2380.72
#2024-12-10|2375.70
#2024-12-11|2366.74
#2024-12-12|2371.89
#2024-12-13|2357.80
#2024-12-16|2358.78
#2024-12-17|2333.54
#2024-12-18|2323.33
#2024-12-19|2294.74
#2024-12-20|2272.34
#2024-12-23|2308.81
#2024-12-24|2317.02
#2024-12-25|2316.00
#2024-12-26|2316.11
#2024-12-27|2315.91
#2024-12-30|2309.58
#2024-12-31|2302.50
#2025-01-01|2306.87
#2025-01-02|2297.16
#2025-01-03|2284.81
#2025-01-06|2268.63
#2025-01-07|2273.79
#2025-01-08|2262.28
#2025-01-09|2245.20
#2025-01-10|2216.60
#2025-01-13|2186.62
#2025-01-14|2212.34
#2025-01-15|2223.79
#2025-01-16|2243.16
#2025-01-17|2225.36
#2025-01-20|2247.36
#2025-01-21|2245.76
#2025-01-22|2248.72
#2025-01-23|2259.15
#2025-01-24|2268.91
#2025-01-27|2269.01
#2025-01-28|2274.43
#2025-01-29|2283.04
#2025-01-30|2282.17
#2025-01-31|2286.68
#2025-02-03|2264.63
#2025-02-04|2298.96
#2025-02-05|2295.72
#2025-02-06|2297.53
#2025-02-07|2298.30
#2025-02-10|2293.21
#2025-02-11|2285.26
#2025-02-12|2309.96
#2025-02-13|2305.21
#2025-02-14|2316.05
#2025-02-17|2337.17
#2025-02-18|2340.02
#2025-02-19|2337.12
#2025-02-20|2331.31
#2025-02-21|2335.66
#2025-02-24|2327.50
#2025-02-25|2304.34
#2025-02-26|2329.84
#2025-02-27|2323.33
#2025-02-28|2287.12
#2025-03-03|2296.05
#2025-03-04|2295.82
#2025-03-05|2324.06
#2025-03-06|2336.45
#2025-03-07|2329.74
#2025-03-10|2312.58
#2025-03-11|2306.38
#2025-03-12|2314.87
#2025-03-13|2315.55
#2025-03-14|2335.29
#2025-03-17|2353.75
#2025-03-18|2381.93
#2025-03-19|2390.59
#2025-03-20|2382.00
#2025-03-21|2383.01
#2025-03-24|2413.77
#2025-03-25|2402.14
#2025-03-26|2396.86
#2025-03-27|2404.28
#2025-03-28|2397.18
#2025-03-31|2387.35
#2025-04-01|2373.02
#2025-04-02|2392.28
#2025-04-03|2386.12
#2025-04-04|2385.26
#2025-04-07|2229.98
#2025-04-08|2231.61
#2025-04-09|2200.58
#2025-04-10|2248.86
#2025-04-11|2294.65
#2025-04-14|2313.77
#2025-04-15|2359.60
#2025-04-16|2359.84
#2025-04-17|2390.81
#2025-04-18|2391.43
#2025-04-21|2413.89
#2025-04-22|2423.57
#2025-04-23|2430.59
#2025-04-24|2425.33
#2025-04-25|2414.85
#2025-04-28|2439.03
#2025-04-29|2439.56
#2025-04-30|2450.56
#2025-05-01|2450.36
#2025-05-02|2471.65
#2025-05-05|2485.27
#2025-05-06|2474.28
#2025-05-07|2486.50
#2025-05-08|2462.46
#2025-05-09|2454.36
#2025-05-12|2516.12
#2025-05-13|2508.24
#2025-05-14|2538.17
#2025-05-15|2548.41
#2025-05-16|2556.47
#2025-05-19|2551.81
#2025-05-20|2540.68
#2025-05-21|2559.69
#2025-05-22|2547.50
#2025-05-23|2580.33
#2025-05-26|2580.81
#2025-05-27|2565.01
#2025-05-28|2563.46
#2025-05-29|2561.90
#2025-05-30|2558.92
#2025-06-02|2552.06
#2025-06-03|2563.21
#2025-06-04|2565.42
#2025-06-05|2581.58
#2025-06-06|2605.53
#2025-06-09|2630.39
#2025-06-10|2631.81
#2025-06-11|2644.75
#2025-06-12|2635.00
#2025-06-13|2612.09
#2025-06-16|2632.00
#2025-06-17|2618.61
#2025-06-18|2608.13
#2025-06-19|2572.93
#2025-06-20|2605.83
#2025-06-23|2602.76
#2025-06-24|2656.32
#2025-06-25|2678.23
#2025-06-26|2705.30
#2025-06-27|2710.66
#2025-06-30|2684.95
#2025-07-01|2693.66
#2025-07-02|2692.53
#2025-07-03|2697.45
#2025-07-04|2697.55
#2025-07-07|2691.27
#2025-07-08|2701.02
#2025-07-09|2690.06
#2025-07-10|2715.09
#2025-07-11|2712.24
#2025-07-14|2712.39
#2025-07-15|2717.11
#2025-07-16|2711.97
#2025-07-17|2698.89
#2025-07-18|2702.48
#2025-07-21|2713.18
#2025-07-22|2707.40
#2025-07-23|2734.60
#2025-07-24|2735.86
#2025-07-25|2706.69
#2025-07-28|2698.47
#2025-07-29|2687.19
#2025-07-30|2676.54
#2025-07-31|2644.93
#2025-08-01|2624.95
#2025-08-04|2646.34
#2025-08-05|2653.71
#2025-08-06|2647.71
#2025-08-07|2664.69
#2025-08-08|2648.11
#2025-08-11|2659.89
#2025-08-12|2664.50
#2025-08-13|2690.63
#2025-08-14|2702.66
#2025-08-15|2694.94
#2025-08-18|2712.00
#2025-08-19|2709.75
#2025-08-20|2702.94
#2025-08-21|2701.12
#2025-08-22|2682.54
#2025-08-25|2688.58
#2025-08-26|2644.46
#2025-08-27|2629.33
#2025-08-28|2619.58
#2025-08-29|2596.18
#2025-09-01|2607.27
#2025-09-02|2610.94
#2025-09-03|2614.52
#2025-09-04|2613.96
#2025-09-05|2624.08
#2025-09-08|2622.67
#2025-09-09|2639.00
#2025-09-10|2667.10
#2025-09-11|2662.33
#2025-09-12|2682.72
#2025-09-15|2675.42
#2025-09-16|2676.46
#2025-09-17|2689.27
#2025-09-18|2673.47
#2025-09-19|2664.41
#2025-09-22|2647.27
#2025-09-23|2639.50
#2025-09-24|2631.29
#2025-09-25|2606.34
#2025-09-26|2593.25
#2025-09-29|2612.91
#2025-09-30|2618.41
#2025-10-01|2632.79
#2025-10-02|2630.10
#2025-10-03|2627.97
#2025-10-06|2635.63
#2025-10-07|2639.41
#2025-10-08|2630.02
#2025-10-09|2645.82
#2025-10-10|2651.73
#2025-10-13|2641.21
#2025-10-14|2644.67
#2025-10-15|2688.62
#2025-10-16|2714.04
#2025-10-17|2701.03
#2025-10-20|2720.35
#2025-10-21|2741.11
#2025-10-22|2736.48
#2025-10-23|2747.93
#2025-10-24|2747.43
#2025-10-27|2751.80
#2025-10-28|2745.50
#2025-10-29|2752.06
#2025-10-30|2733.87
#2025-10-31|2706.74
#2025-11-03|2730.60
#2025-11-04|2732.56
#2025-11-05|2729.92
#2025-11-06|2737.35
#2025-11-07|2741.74
#2025-11-10|2758.30
#2025-11-11|2759.25
#2025-11-12|2773.79
#2025-11-13|2778.14
#2025-11-14|2767.76
#2025-11-17|2772.16
#2025-11-18|2746.02
#2025-11-19|2751.09
#2025-11-20|2768.41
#2025-11-21|2721.50
#2025-11-24|2737.98
#2025-11-25|2739.47
#2025-11-26|2762.08
#2025-11-27|2766.55
#2025-11-28|2749.48
#2025-12-01|2747.47
#2025-12-02|2744.14
#2025-12-03|2725.77
#2025-12-04|2739.10
#2025-12-05|2768.36
#2025-12-08|2747.15
#2025-12-09|2739.63
#2025-12-10|2726.35
#2025-12-11|2731.15
#2025-12-12|2756.15
#2025-12-15|2752.33
#2025-12-16|2719.53
#2025-12-17|2741.08
#2025-12-18|2754.52
#2025-12-19|2781.35
#2025-12-22|2787.96
#2025-12-23|2795.51
#2025-12-24|2791.42
#2025-12-25|2791.57
#2025-12-26|2783.38
#2025-12-29|2780.00
#2025-12-30|2786.25
#2025-12-31|2786.02
#2026-01-01|2787.48
#2026-01-02|2808.72
#2026-01-05|2807.04
#2026-01-06|2826.78
#2026-01-07|2818.36
#2026-01-08|2796.84
#2026-01-09|2780.14
#2026-01-12|2786.17
#2026-01-13|2799.26
#2026-01-14|2788.60
#2026-01-15|2798.14
#2026-01-16|2794.32
#2026-01-19|2790.02
#2026-01-20|2772.69
#2026-01-21|2736.33
#2026-01-22|2739.00
#2026-01-23|2721.81
#2026-01-26|2737.67
#2026-01-27|2766.30
#2026-01-28|2791.32
#2026-01-29|2808.72
#2026-01-30|2780.11
#2026-02-02|2745.89
#2026-02-03|2805.48
#2026-02-04|2826.05
#2026-02-05|2822.39
#2026-02-06|2813.43
#2026-02-09|2850.13
#2026-02-10|2862.47
#2026-02-11|2864.07
#2026-02-12|2865.49
#2026-02-13|2832.07
#2026-02-16|2845.36
#2026-02-17|2848.47
#2026-02-18|2857.61
#2026-02-19|2839.95
#2026-02-20|2845.37
#2026-02-23|2889.18
#2026-02-24|2858.46
#2026-02-25|2863.87
#2026-02-26|2859.73
#2026-02-27|2835.28
#2026-03-02|2771.38
#2026-03-03|2774.44
#2026-03-04|2695.22
#2026-03-05|2724.20
#2026-03-06|2698.28
#2026-03-09|2633.64
#2026-03-10|2678.36
#2026-03-11|2652.80
#2026-03-12|2638.21
#2026-03-13|2600.91
#2026-03-16|2622.87
#2026-03-17|2648.61
#2026-03-18|2661.18
#2026-03-19|2596.41
#2026-03-20|2577.61
#2026-03-23|2492.55
#2026-03-24|2543.83
#2026-03-25|2592.82
#2026-03-26|2574.96
#2026-03-27|2534.37
#2026-03-30|2485.79
#2026-03-31|2490.24
#2026-04-01|2537.34
#2026-04-02|2557.79