Table Data - NASDAQ Emerging Markets: Asia Small Cap Total Return Index
| Title | NASDAQ Emerging Markets: Asia Small Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIASCT |
| 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 2026-02-25 |
| Last Updated | 2026-02-25 10:44 PM CST |
| Notes | For more information about this series, see: NQEMASIASCT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 197.39 |
| 2001-04-02 | 192.94 |
| 2001-04-03 | 188.77 |
| 2001-04-04 | 186.07 |
| 2001-04-05 | 186.96 |
| 2001-04-06 | 189.77 |
| 2001-04-09 | 187.90 |
| 2001-04-10 | 187.25 |
| 2001-04-11 | 188.69 |
| 2001-04-12 | 191.06 |
| 2001-04-13 | . |
| 2001-04-16 | 190.62 |
| 2001-04-17 | 191.38 |
| 2001-04-18 | 196.76 |
| 2001-04-19 | 199.01 |
| 2001-04-20 | 198.28 |
| 2001-04-23 | 200.03 |
| 2001-04-24 | 201.30 |
| 2001-04-25 | 200.03 |
| 2001-04-26 | 198.57 |
| 2001-04-27 | 195.84 |
| 2001-04-30 | 197.02 |
| 2001-05-01 | 197.39 |
| 2001-05-02 | 197.73 |
| 2001-05-03 | 198.65 |
| 2001-05-04 | 196.72 |
| 2001-05-07 | 196.92 |
| 2001-05-08 | 195.45 |
| 2001-05-09 | 195.27 |
| 2001-05-10 | 194.10 |
| 2001-05-11 | 196.66 |
| 2001-05-14 | 196.58 |
| 2001-05-15 | 196.93 |
| 2001-05-16 | 196.35 |
| 2001-05-17 | 199.98 |
| 2001-05-18 | 199.20 |
| 2001-05-21 | 197.69 |
| 2001-05-22 | 198.07 |
| 2001-05-23 | 202.61 |
| 2001-05-24 | 204.49 |
| 2001-05-25 | 204.85 |
| 2001-05-28 | . |
| 2001-05-29 | 203.40 |
| 2001-05-30 | 204.25 |
| 2001-05-31 | 204.72 |
| 2001-06-01 | 201.86 |
| 2001-06-04 | 200.55 |
| 2001-06-05 | 200.75 |
| 2001-06-06 | 202.54 |
| 2001-06-07 | 201.69 |
| 2001-06-08 | 204.49 |
| 2001-06-11 | 203.70 |
| 2001-06-12 | 203.67 |
| 2001-06-13 | 203.86 |
| 2001-06-14 | 200.92 |
| 2001-06-15 | 201.58 |
| 2001-06-18 | 198.71 |
| 2001-06-19 | 197.95 |
| 2001-06-20 | 197.36 |
| 2001-06-21 | 198.05 |
| 2001-06-22 | 198.06 |
| 2001-06-25 | 199.17 |
| 2001-06-26 | 196.35 |
| 2001-06-27 | 195.94 |
| 2001-06-28 | 193.59 |
| 2001-06-29 | 196.50 |
| 2001-07-02 | 195.04 |
| 2001-07-03 | 194.01 |
| 2001-07-04 | . |
| 2001-07-05 | 191.00 |
| 2001-07-06 | 190.36 |
| 2001-07-09 | 187.55 |
| 2001-07-10 | 188.02 |
| 2001-07-11 | 183.82 |
| 2001-07-12 | 187.28 |
| 2001-07-13 | 184.28 |
| 2001-07-16 | 182.88 |
| 2001-07-17 | 182.34 |
| 2001-07-18 | 180.12 |
| 2001-07-19 | 178.92 |
| 2001-07-20 | 179.12 |
| 2001-07-23 | 176.55 |
| 2001-07-24 | 175.16 |
| 2001-07-25 | 174.46 |
| 2001-07-26 | 178.34 |
| 2001-07-27 | 179.61 |
| 2001-07-30 | 178.61 |
| 2001-07-31 | 177.74 |
| 2001-08-01 | 179.88 |
| 2001-08-02 | 181.08 |
| 2001-08-03 | 182.67 |
| 2001-08-06 | 180.46 |
| 2001-08-07 | 180.31 |
| 2001-08-08 | 182.58 |
| 2001-08-09 | 181.67 |
| 2001-08-10 | 183.32 |
| 2001-08-13 | 183.97 |
| 2001-08-14 | 186.61 |
| 2001-08-15 | 187.49 |
| 2001-08-16 | 188.66 |
| 2001-08-17 | 188.00 |
| 2001-08-20 | 186.39 |
| 2001-08-21 | 187.68 |
| 2001-08-22 | 187.17 |
| 2001-08-23 | 187.03 |
| 2001-08-24 | 186.31 |
| 2001-08-27 | 187.19 |
| 2001-08-28 | 186.44 |
| 2001-08-29 | 186.66 |
| 2001-08-30 | 186.38 |
| 2001-08-31 | 184.04 |
| 2001-09-03 | . |
| 2001-09-04 | 184.65 |
| 2001-09-05 | 183.40 |
| 2001-09-06 | 183.21 |
| 2001-09-07 | 182.03 |
| 2001-09-10 | 181.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 152.77 |
| 2001-09-18 | 155.75 |
| 2001-09-19 | 160.45 |
| 2001-09-20 | 158.50 |
| 2001-09-21 | 155.48 |
| 2001-09-24 | 157.47 |
| 2001-09-25 | 156.90 |
| 2001-09-26 | 158.33 |
| 2001-09-27 | 158.94 |
| 2001-09-28 | 161.53 |
| 2001-10-01 | 160.63 |
| 2001-10-02 | 158.54 |
| 2001-10-03 | 158.40 |
| 2001-10-04 | 161.50 |
| 2001-10-05 | 161.63 |
| 2001-10-08 | 158.58 |
| 2001-10-09 | 162.45 |
| 2001-10-10 | 162.15 |
| 2001-10-11 | 165.92 |
| 2001-10-12 | 165.73 |
| 2001-10-15 | 165.20 |
| 2001-10-16 | 166.95 |
| 2001-10-17 | 168.48 |
| 2001-10-18 | 167.58 |
| 2001-10-19 | 168.16 |
| 2001-10-22 | 169.34 |
| 2001-10-23 | 171.26 |
| 2001-10-24 | 172.42 |
| 2001-10-25 | 172.41 |
| 2001-10-26 | 173.45 |
| 2001-10-29 | 173.45 |
| 2001-10-30 | 170.68 |
| 2001-10-31 | 171.61 |
| 2001-11-01 | 173.59 |
| 2001-11-02 | 174.98 |
| 2001-11-05 | 177.76 |
| 2001-11-06 | 178.06 |
| 2001-11-07 | 176.76 |
| 2001-11-08 | 178.31 |
| 2001-11-09 | 178.13 |
| 2001-11-12 | 180.08 |
| 2001-11-13 | 179.45 |
| 2001-11-14 | 181.96 |
| 2001-11-15 | 183.40 |
| 2001-11-16 | 184.47 |
| 2001-11-19 | 187.37 |
| 2001-11-20 | 186.82 |
| 2001-11-21 | 188.67 |
| 2001-11-22 | . |
| 2001-11-23 | 193.08 |
| 2001-11-26 | 197.29 |
| 2001-11-27 | 196.98 |
| 2001-11-28 | 191.46 |
| 2001-11-29 | 193.19 |
| 2001-11-30 | 195.48 |
| 2001-12-03 | 199.77 |
| 2001-12-04 | 200.91 |
| 2001-12-05 | 204.00 |
| 2001-12-06 | 207.34 |
| 2001-12-07 | 210.50 |
| 2001-12-10 | 211.09 |
| 2001-12-11 | 209.87 |
| 2001-12-12 | 214.48 |
| 2001-12-13 | 210.67 |
| 2001-12-14 | 210.53 |
| 2001-12-17 | 208.91 |
| 2001-12-18 | 204.05 |
| 2001-12-19 | 202.14 |
| 2001-12-20 | 205.27 |
| 2001-12-21 | 201.32 |
| 2001-12-24 | 202.26 |
| 2001-12-25 | . |
| 2001-12-26 | 205.37 |
| 2001-12-27 | 205.05 |
| 2001-12-28 | 208.95 |
| 2001-12-31 | 211.80 |
| 2002-01-01 | . |
| 2002-01-02 | 214.69 |
| 2002-01-03 | 215.90 |
| 2002-01-04 | 218.80 |
| 2002-01-07 | 223.82 |
| 2002-01-08 | 221.65 |
| 2002-01-09 | 223.53 |
| 2002-01-10 | 223.53 |
| 2002-01-11 | 220.63 |
| 2002-01-14 | 218.81 |
| 2002-01-15 | 215.95 |
| 2002-01-16 | 215.80 |
| 2002-01-17 | 215.99 |
| 2002-01-18 | 216.00 |
| 2002-01-21 | . |
| 2002-01-22 | 218.60 |
| 2002-01-23 | 221.68 |
| 2002-01-24 | 223.92 |
| 2002-01-25 | 229.01 |
| 2002-01-28 | 231.85 |
| 2002-01-29 | 230.45 |
| 2002-01-30 | 229.05 |
| 2002-01-31 | 230.70 |
| 2002-02-01 | 229.07 |
| 2002-02-04 | 226.85 |
| 2002-02-05 | 228.26 |
| 2002-02-06 | 230.93 |
| 2002-02-07 | 229.20 |
| 2002-02-08 | 230.67 |
| 2002-02-11 | 231.50 |
| 2002-02-12 | 231.37 |
| 2002-02-13 | 231.61 |
| 2002-02-14 | 236.63 |
| 2002-02-15 | 237.80 |
| 2002-02-18 | . |
| 2002-02-19 | 238.29 |
| 2002-02-20 | 236.27 |
| 2002-02-21 | 235.75 |
| 2002-02-22 | 233.58 |
| 2002-02-25 | 231.41 |
| 2002-02-26 | 232.80 |
| 2002-02-27 | 238.57 |
| 2002-02-28 | 238.43 |
| 2002-03-01 | 238.62 |
| 2002-03-04 | 244.75 |
| 2002-03-05 | 246.40 |
| 2002-03-06 | 248.46 |
| 2002-03-07 | 249.38 |
| 2002-03-08 | 249.72 |
| 2002-03-11 | 252.84 |
| 2002-03-12 | 252.91 |
| 2002-03-13 | 253.74 |
| 2002-03-14 | 254.78 |
| 2002-03-15 | 254.62 |
| 2002-03-18 | 255.58 |
| 2002-03-19 | 255.90 |
| 2002-03-20 | 257.13 |
| 2002-03-21 | 257.18 |
| 2002-03-22 | 260.49 |
| 2002-03-25 | 259.18 |
| 2002-03-26 | 258.51 |
| 2002-03-27 | 258.97 |
| 2002-03-28 | 258.31 |
| 2002-03-29 | . |
| 2002-04-01 | 257.63 |
| 2002-04-02 | 259.74 |
| 2002-04-03 | 262.55 |
| 2002-04-04 | 263.32 |
| 2002-04-05 | 264.43 |
| 2002-04-08 | 265.01 |
| 2002-04-09 | 261.06 |
| 2002-04-10 | 259.41 |
| 2002-04-11 | 260.19 |
| 2002-04-12 | 261.48 |
| 2002-04-15 | 264.04 |
| 2002-04-16 | 266.06 |
| 2002-04-17 | 270.17 |
| 2002-04-18 | 269.95 |
| 2002-04-19 | 269.40 |
| 2002-04-22 | 268.80 |
| 2002-04-23 | 266.84 |
| 2002-04-24 | 267.04 |
| 2002-04-25 | 263.77 |
| 2002-04-26 | 263.99 |
| 2002-04-29 | 260.94 |
| 2002-04-30 | 258.30 |
| 2002-05-01 | 258.27 |
| 2002-05-02 | 257.70 |
| 2002-05-03 | 260.03 |
| 2002-05-06 | 255.98 |
| 2002-05-07 | 255.53 |
| 2002-05-08 | 257.86 |
| 2002-05-09 | 258.54 |
| 2002-05-10 | 258.82 |
| 2002-05-13 | 257.22 |
| 2002-05-14 | 256.97 |
| 2002-05-15 | 260.56 |
| 2002-05-16 | 258.87 |
| 2002-05-17 | 260.03 |
| 2002-05-20 | 254.62 |
| 2002-05-21 | 249.00 |
| 2002-05-22 | 251.07 |
| 2002-05-23 | 250.33 |
| 2002-05-24 | 254.54 |
| 2002-05-27 | . |
| 2002-05-28 | 253.99 |
| 2002-05-29 | 252.97 |
| 2002-05-30 | 253.74 |
| 2002-05-31 | 253.01 |
| 2002-06-03 | 249.75 |
| 2002-06-04 | 249.72 |
| 2002-06-05 | 251.82 |
| 2002-06-06 | 252.97 |
| 2002-06-07 | 249.20 |
| 2002-06-10 | 252.86 |
| 2002-06-11 | 252.55 |
| 2002-06-12 | 253.83 |
| 2002-06-13 | 256.81 |
| 2002-06-14 | 255.98 |
| 2002-06-17 | 254.70 |
| 2002-06-18 | 253.51 |
| 2002-06-19 | 245.76 |
| 2002-06-20 | 248.74 |
| 2002-06-21 | 249.53 |
| 2002-06-24 | 249.07 |
| 2002-06-25 | 244.07 |
| 2002-06-26 | 234.42 |
| 2002-06-27 | 235.66 |
| 2002-06-28 | 242.07 |
| 2002-07-01 | 238.23 |
| 2002-07-02 | 239.23 |
| 2002-07-03 | 242.35 |
| 2002-07-04 | . |
| 2002-07-05 | 250.30 |
| 2002-07-08 | 252.35 |
| 2002-07-09 | 254.06 |
| 2002-07-10 | 252.51 |
| 2002-07-11 | 249.26 |
| 2002-07-12 | 254.37 |
| 2002-07-15 | 254.35 |
| 2002-07-16 | 251.75 |
| 2002-07-17 | 250.75 |
| 2002-07-18 | 251.58 |
| 2002-07-19 | 249.64 |
| 2002-07-22 | 242.03 |
| 2002-07-23 | 245.93 |
| 2002-07-24 | 240.99 |
| 2002-07-25 | 241.64 |
| 2002-07-26 | 232.83 |
| 2002-07-29 | 232.81 |
| 2002-07-30 | 238.29 |
| 2002-07-31 | 238.09 |
| 2002-08-01 | 237.56 |
| 2002-08-02 | 237.14 |
| 2002-08-05 | 228.17 |
| 2002-08-06 | 224.32 |
| 2002-08-07 | 229.15 |
| 2002-08-08 | 228.29 |
| 2002-08-09 | 231.52 |
| 2002-08-12 | 231.34 |
| 2002-08-13 | 232.04 |
| 2002-08-14 | 234.99 |
| 2002-08-15 | 235.52 |
| 2002-08-16 | 235.90 |
| 2002-08-19 | 235.73 |
| 2002-08-20 | 237.54 |
| 2002-08-21 | 238.40 |
| 2002-08-22 | 240.58 |
| 2002-08-23 | 239.69 |
| 2002-08-26 | 238.90 |
| 2002-08-27 | 237.51 |
| 2002-08-28 | 235.28 |
| 2002-08-29 | 234.92 |
| 2002-08-30 | 235.21 |
| 2002-09-02 | . |
| 2002-09-03 | 230.69 |
| 2002-09-04 | 228.58 |
| 2002-09-05 | 227.34 |
| 2002-09-06 | 225.24 |
| 2002-09-09 | 224.24 |
| 2002-09-10 | 228.45 |
| 2002-09-11 | 229.00 |
| 2002-09-12 | 230.16 |
| 2002-09-13 | 226.99 |
| 2002-09-16 | 221.65 |
| 2002-09-17 | 226.72 |
| 2002-09-18 | 222.71 |
| 2002-09-19 | 223.16 |
| 2002-09-20 | 221.40 |
| 2002-09-23 | 217.09 |
| 2002-09-24 | 214.06 |
| 2002-09-25 | 209.45 |
| 2002-09-26 | 209.90 |
| 2002-09-27 | 210.86 |
| 2002-09-30 | 208.44 |
| 2002-10-01 | 208.85 |
| 2002-10-02 | 208.38 |
| 2002-10-03 | 206.11 |
| 2002-10-04 | 205.98 |
| 2002-10-07 | 200.24 |
| 2002-10-08 | 200.78 |
| 2002-10-09 | 198.30 |
| 2002-10-10 | 194.60 |
| 2002-10-11 | 192.75 |
| 2002-10-14 | 193.77 |
| 2002-10-15 | 200.57 |
| 2002-10-16 | 204.06 |
| 2002-10-17 | 207.60 |
| 2002-10-18 | 214.14 |
| 2002-10-21 | 213.69 |
| 2002-10-22 | 211.19 |
| 2002-10-23 | 217.55 |
| 2002-10-24 | 216.34 |
| 2002-10-25 | 215.53 |
| 2002-10-28 | 218.39 |
| 2002-10-29 | 216.60 |
| 2002-10-30 | 215.17 |
| 2002-10-31 | 217.22 |
| 2002-11-01 | 214.45 |
| 2002-11-04 | 218.27 |
| 2002-11-05 | 217.46 |
| 2002-11-06 | 220.61 |
| 2002-11-07 | 221.14 |
| 2002-11-08 | 222.70 |
| 2002-11-11 | 219.53 |
| 2002-11-12 | 218.63 |
| 2002-11-13 | 218.21 |
| 2002-11-14 | 218.36 |
| 2002-11-15 | 223.27 |
| 2002-11-18 | 222.09 |
| 2002-11-19 | 221.40 |
| 2002-11-20 | 220.28 |
| 2002-11-21 | 218.61 |
| 2002-11-22 | 221.45 |
| 2002-11-25 | 223.21 |
| 2002-11-26 | 223.18 |
| 2002-11-27 | 222.65 |
| 2002-11-28 | . |
| 2002-11-29 | 225.36 |
| 2002-12-02 | 226.45 |
| 2002-12-03 | 229.14 |
| 2002-12-04 | 226.69 |
| 2002-12-05 | 227.84 |
| 2002-12-06 | 228.51 |
| 2002-12-09 | 230.24 |
| 2002-12-10 | 229.09 |
| 2002-12-11 | 227.41 |
| 2002-12-12 | 229.23 |
| 2002-12-13 | 226.89 |
| 2002-12-16 | 226.60 |
| 2002-12-17 | 227.03 |
| 2002-12-18 | 226.35 |
| 2002-12-19 | 227.43 |
| 2002-12-20 | 227.79 |
| 2002-12-23 | 226.15 |
| 2002-12-24 | 224.57 |
| 2002-12-25 | . |
| 2002-12-26 | 222.92 |
| 2002-12-27 | 223.22 |
| 2002-12-30 | 219.42 |
| 2002-12-31 | 220.43 |
| 2003-01-01 | . |
| 2003-01-02 | 222.15 |
| 2003-01-03 | 225.74 |
| 2003-01-06 | 229.33 |
| 2003-01-07 | 229.01 |
| 2003-01-08 | 232.60 |
| 2003-01-09 | 233.69 |
| 2003-01-10 | 234.43 |
| 2003-01-13 | 239.86 |
| 2003-01-14 | 241.60 |
| 2003-01-15 | 243.78 |
| 2003-01-16 | 243.02 |
| 2003-01-17 | 240.08 |
| 2003-01-20 | . |
| 2003-01-21 | 242.45 |
| 2003-01-22 | 243.55 |
| 2003-01-23 | 244.78 |
| 2003-01-24 | 243.28 |
| 2003-01-27 | 237.46 |
| 2003-01-28 | 239.88 |
| 2003-01-29 | 239.00 |
| 2003-01-30 | 239.66 |
| 2003-01-31 | 239.88 |
| 2003-02-03 | 240.56 |
| 2003-02-04 | 241.53 |
| 2003-02-05 | 242.00 |
| 2003-02-06 | 240.02 |
| 2003-02-07 | 235.90 |
| 2003-02-10 | 232.09 |
| 2003-02-11 | 230.29 |
| 2003-02-12 | 233.65 |
| 2003-02-13 | 229.54 |
| 2003-02-14 | 227.68 |
| 2003-02-17 | . |
| 2003-02-18 | 233.05 |
| 2003-02-19 | 231.79 |
| 2003-02-20 | 230.52 |
| 2003-02-21 | 229.82 |
| 2003-02-24 | 231.50 |
| 2003-02-25 | 227.12 |
| 2003-02-26 | 226.37 |
| 2003-02-27 | 225.39 |
| 2003-02-28 | 224.31 |
| 2003-03-03 | 226.79 |
| 2003-03-04 | 225.71 |
| 2003-03-05 | 221.43 |
| 2003-03-06 | 217.10 |
| 2003-03-07 | 212.38 |
| 2003-03-10 | 208.11 |
| 2003-03-11 | 206.27 |
| 2003-03-12 | 209.27 |
| 2003-03-13 | 210.27 |
| 2003-03-14 | 214.02 |
| 2003-03-17 | 207.99 |
| 2003-03-18 | 213.72 |
| 2003-03-19 | 213.57 |
| 2003-03-20 | 219.15 |
| 2003-03-21 | 219.77 |
| 2003-03-24 | 218.42 |
| 2003-03-25 | 216.28 |
| 2003-03-26 | 217.14 |
| 2003-03-27 | 217.65 |
| 2003-03-28 | 217.79 |
| 2003-03-31 | 212.48 |
| 2003-04-01 | 213.11 |
| 2003-04-02 | 213.76 |
| 2003-04-03 | 215.18 |
| 2003-04-04 | 219.60 |
| 2003-04-07 | 225.38 |
| 2003-04-08 | 225.53 |
| 2003-04-09 | 224.22 |
| 2003-04-10 | 225.59 |
| 2003-04-11 | 226.71 |
| 2003-04-14 | 226.50 |
| 2003-04-15 | 228.12 |
| 2003-04-16 | 231.50 |
| 2003-04-17 | 230.46 |
| 2003-04-18 | . |
| 2003-04-21 | 233.92 |
| 2003-04-22 | 229.11 |
| 2003-04-23 | 226.59 |
| 2003-04-24 | 220.33 |
| 2003-04-25 | 213.51 |
| 2003-04-28 | 213.02 |
| 2003-04-29 | 218.10 |
| 2003-04-30 | 216.60 |
| 2003-05-01 | 216.62 |
| 2003-05-02 | 217.84 |
| 2003-05-05 | 220.36 |
| 2003-05-06 | 222.03 |
| 2003-05-07 | 224.66 |
| 2003-05-08 | 222.97 |
| 2003-05-09 | 225.11 |
| 2003-05-12 | 227.86 |
| 2003-05-13 | 228.30 |
| 2003-05-14 | 228.84 |
| 2003-05-15 | 230.71 |
| 2003-05-16 | 229.65 |
| 2003-05-19 | 228.23 |
| 2003-05-20 | 229.68 |
| 2003-05-21 | 230.18 |
| 2003-05-22 | 232.47 |
| 2003-05-23 | 237.41 |
| 2003-05-26 | . |
| 2003-05-27 | 242.32 |
| 2003-05-28 | 243.79 |
| 2003-05-29 | 243.30 |
| 2003-05-30 | 244.67 |
| 2003-06-02 | 248.14 |
| 2003-06-03 | 246.59 |
| 2003-06-04 | 248.17 |
| 2003-06-05 | 249.17 |
| 2003-06-06 | 249.26 |
| 2003-06-09 | 252.13 |
| 2003-06-10 | 252.07 |
| 2003-06-11 | 252.74 |
| 2003-06-12 | 255.83 |
| 2003-06-13 | 257.80 |
| 2003-06-16 | 258.56 |
| 2003-06-17 | 261.45 |
| 2003-06-18 | 261.74 |
| 2003-06-19 | 263.47 |
| 2003-06-20 | 262.57 |
| 2003-06-23 | 259.21 |
| 2003-06-24 | 257.32 |
| 2003-06-25 | 260.50 |
| 2003-06-26 | 258.98 |
| 2003-06-27 | 260.57 |
| 2003-06-30 | 260.45 |
| 2003-07-01 | 264.24 |
| 2003-07-02 | 267.97 |
| 2003-07-03 | 269.56 |
| 2003-07-04 | . |
| 2003-07-07 | 275.76 |
| 2003-07-08 | 277.42 |
| 2003-07-09 | 277.67 |
| 2003-07-10 | 277.18 |
| 2003-07-11 | 276.96 |
| 2003-07-14 | 282.70 |
| 2003-07-15 | 282.78 |
| 2003-07-16 | 285.83 |
| 2003-07-17 | 281.47 |
| 2003-07-18 | 278.84 |
| 2003-07-21 | 276.95 |
| 2003-07-22 | 275.13 |
| 2003-07-23 | 275.52 |
| 2003-07-24 | 279.76 |
| 2003-07-25 | 281.77 |
| 2003-07-28 | 285.27 |
| 2003-07-29 | 283.29 |
| 2003-07-30 | 284.25 |
| 2003-07-31 | 284.30 |
| 2003-08-01 | 286.49 |
| 2003-08-04 | 286.62 |
| 2003-08-05 | 281.79 |
| 2003-08-06 | 279.95 |
| 2003-08-07 | 281.95 |
| 2003-08-08 | 282.30 |
| 2003-08-11 | 283.00 |
| 2003-08-12 | 284.96 |
| 2003-08-13 | 290.65 |
| 2003-08-14 | 291.59 |
| 2003-08-15 | 292.79 |
| 2003-08-18 | 296.09 |
| 2003-08-19 | 295.05 |
| 2003-08-20 | 294.95 |
| 2003-08-21 | 298.61 |
| 2003-08-22 | 298.76 |
| 2003-08-25 | 298.23 |
| 2003-08-26 | 296.16 |
| 2003-08-27 | 296.21 |
| 2003-08-28 | 294.60 |
| 2003-08-29 | 298.47 |
| 2003-09-01 | . |
| 2003-09-02 | 301.60 |
| 2003-09-03 | 301.93 |
| 2003-09-04 | 300.46 |
| 2003-09-05 | 300.01 |
| 2003-09-08 | 300.21 |
| 2003-09-09 | 298.54 |
| 2003-09-10 | 296.14 |
| 2003-09-11 | 297.50 |
| 2003-09-12 | 298.28 |
| 2003-09-15 | 297.22 |
| 2003-09-16 | 301.11 |
| 2003-09-17 | 301.41 |
| 2003-09-18 | 298.74 |
| 2003-09-19 | 299.85 |
| 2003-09-22 | 296.55 |
| 2003-09-23 | 299.26 |
| 2003-09-24 | 302.58 |
| 2003-09-25 | 300.25 |
| 2003-09-26 | 298.34 |
| 2003-09-29 | 298.54 |
| 2003-09-30 | 299.51 |
| 2003-10-01 | 299.40 |
| 2003-10-02 | 303.04 |
| 2003-10-03 | 305.19 |
| 2003-10-06 | 307.25 |
| 2003-10-07 | 307.71 |
| 2003-10-08 | 310.95 |
| 2003-10-09 | 316.00 |
| 2003-10-10 | 318.99 |
| 2003-10-13 | 320.63 |
| 2003-10-14 | 317.47 |
| 2003-10-15 | 318.78 |
| 2003-10-16 | 323.21 |
| 2003-10-17 | 322.80 |
| 2003-10-20 | 323.33 |
| 2003-10-21 | 321.71 |
| 2003-10-22 | 322.61 |
| 2003-10-23 | 317.48 |
| 2003-10-24 | 317.89 |
| 2003-10-27 | 319.87 |
| 2003-10-28 | 322.87 |
| 2003-10-29 | 322.68 |
| 2003-10-30 | 325.00 |
| 2003-10-31 | 326.40 |
| 2003-11-03 | 331.49 |
| 2003-11-04 | 333.08 |
| 2003-11-05 | 336.28 |
| 2003-11-06 | 333.78 |
| 2003-11-07 | 336.47 |
| 2003-11-10 | 336.33 |
| 2003-11-11 | 336.31 |
| 2003-11-12 | 337.71 |
| 2003-11-13 | 339.28 |
| 2003-11-14 | 339.24 |
| 2003-11-17 | 336.42 |
| 2003-11-18 | 334.93 |
| 2003-11-19 | 329.11 |
| 2003-11-20 | 327.18 |
| 2003-11-21 | 327.05 |
| 2003-11-24 | 325.60 |
| 2003-11-25 | 327.45 |
| 2003-11-26 | 330.48 |
| 2003-11-27 | . |
| 2003-11-28 | 334.39 |
| 2003-12-01 | 341.52 |
| 2003-12-02 | 342.74 |
| 2003-12-03 | 344.87 |
| 2003-12-04 | 345.79 |
| 2003-12-05 | 344.16 |
| 2003-12-08 | 344.08 |
| 2003-12-09 | 346.45 |
| 2003-12-10 | 346.59 |
| 2003-12-11 | 347.35 |
| 2003-12-12 | 350.58 |
| 2003-12-15 | 353.39 |
| 2003-12-16 | 351.68 |
| 2003-12-17 | 347.99 |
| 2003-12-18 | 349.67 |
| 2003-12-19 | 351.37 |
| 2003-12-22 | 353.23 |
| 2003-12-23 | 353.00 |
| 2003-12-24 | 352.72 |
| 2003-12-25 | . |
| 2003-12-26 | 353.46 |
| 2003-12-29 | 357.39 |
| 2003-12-30 | 359.65 |
| 2003-12-31 | 361.93 |
| 2004-01-01 | . |
| 2004-01-02 | 367.73 |
| 2004-01-05 | 372.68 |
| 2004-01-06 | 371.39 |
| 2004-01-07 | 371.14 |
| 2004-01-08 | 375.52 |
| 2004-01-09 | 379.15 |
| 2004-01-12 | 378.79 |
| 2004-01-13 | 377.88 |
| 2004-01-14 | 381.41 |
| 2004-01-15 | 378.00 |
| 2004-01-16 | 377.28 |
| 2004-01-19 | . |
| 2004-01-20 | 378.29 |
| 2004-01-21 | 376.06 |
| 2004-01-22 | 374.51 |
| 2004-01-23 | 376.76 |
| 2004-01-26 | 374.35 |
| 2004-01-27 | 380.04 |
| 2004-01-28 | 378.74 |
| 2004-01-29 | 375.85 |
| 2004-01-30 | 375.44 |
| 2004-02-02 | 373.51 |
| 2004-02-03 | 371.76 |
| 2004-02-04 | 375.04 |
| 2004-02-05 | 377.94 |
| 2004-02-06 | 380.40 |
| 2004-02-09 | 386.95 |
| 2004-02-10 | 389.62 |
| 2004-02-11 | 389.76 |
| 2004-02-12 | 388.41 |
| 2004-02-13 | 393.07 |
| 2004-02-16 | . |
| 2004-02-17 | 396.07 |
| 2004-02-18 | 397.21 |
| 2004-02-19 | 394.94 |
| 2004-02-20 | 394.23 |
| 2004-02-23 | 392.01 |
| 2004-02-24 | 390.69 |
| 2004-02-25 | 389.60 |
| 2004-02-26 | 390.09 |
| 2004-02-27 | 392.47 |
| 2004-03-01 | 393.86 |
| 2004-03-02 | 396.35 |
| 2004-03-03 | 393.64 |
| 2004-03-04 | 395.98 |
| 2004-03-05 | 396.38 |
| 2004-03-08 | 395.86 |
| 2004-03-09 | 397.14 |
| 2004-03-10 | 392.68 |
| 2004-03-11 | 391.30 |
| 2004-03-12 | 386.90 |
| 2004-03-15 | 382.54 |
| 2004-03-16 | 379.91 |
| 2004-03-17 | 382.54 |
| 2004-03-18 | 387.19 |
| 2004-03-19 | 387.98 |
| 2004-03-22 | 374.16 |
| 2004-03-23 | 368.29 |
| 2004-03-24 | 369.27 |
| 2004-03-25 | 365.48 |
| 2004-03-26 | 366.01 |
| 2004-03-29 | 374.58 |
| 2004-03-30 | 377.42 |
| 2004-03-31 | 380.95 |
| 2004-04-01 | 384.71 |
| 2004-04-02 | 388.10 |
| 2004-04-05 | 392.39 |
| 2004-04-06 | 392.61 |
| 2004-04-07 | 392.63 |
| 2004-04-08 | 393.09 |
| 2004-04-09 | . |
| 2004-04-12 | 396.04 |
| 2004-04-13 | 398.38 |
| 2004-04-14 | 395.82 |
| 2004-04-15 | 391.32 |
| 2004-04-16 | 393.01 |
| 2004-04-19 | 392.52 |
| 2004-04-20 | 392.01 |
| 2004-04-21 | 391.33 |
| 2004-04-22 | 388.85 |
| 2004-04-23 | 389.88 |
| 2004-04-26 | 385.91 |
| 2004-04-27 | 382.21 |
| 2004-04-28 | 378.47 |
| 2004-04-29 | 366.77 |
| 2004-04-30 | 359.08 |
| 2004-05-03 | 353.91 |
| 2004-05-04 | 359.83 |
| 2004-05-05 | 353.47 |
| 2004-05-06 | 352.04 |
| 2004-05-07 | 351.83 |
| 2004-05-10 | 334.51 |
| 2004-05-11 | 333.02 |
| 2004-05-12 | 339.23 |
| 2004-05-13 | 333.91 |
| 2004-05-14 | 323.46 |
| 2004-05-17 | 302.71 |
| 2004-05-18 | 307.49 |
| 2004-05-19 | 324.54 |
| 2004-05-20 | 320.17 |
| 2004-05-21 | 328.65 |
| 2004-05-24 | 331.80 |
| 2004-05-25 | 330.38 |
| 2004-05-26 | 332.70 |
| 2004-05-27 | 336.18 |
| 2004-05-28 | 338.26 |
| 2004-05-31 | . |
| 2004-06-01 | 333.57 |
| 2004-06-02 | 331.89 |
| 2004-06-03 | 323.85 |
| 2004-06-04 | 325.11 |
| 2004-06-07 | 332.94 |
| 2004-06-08 | 333.35 |
| 2004-06-09 | 333.59 |
| 2004-06-10 | 331.90 |
| 2004-06-11 | . |
| 2004-06-14 | 317.21 |
| 2004-06-15 | 318.39 |
| 2004-06-16 | 317.01 |
| 2004-06-17 | 316.83 |
| 2004-06-18 | 311.51 |
| 2004-06-21 | 309.44 |
| 2004-06-22 | 308.74 |
| 2004-06-23 | 310.49 |
| 2004-06-24 | 316.57 |
| 2004-06-25 | 319.70 |
| 2004-06-28 | 319.39 |
| 2004-06-29 | 320.92 |
| 2004-06-30 | 323.42 |
| 2004-07-01 | 325.18 |
| 2004-07-02 | 323.49 |
| 2004-07-05 | . |
| 2004-07-06 | 325.33 |
| 2004-07-07 | 326.66 |
| 2004-07-08 | 323.81 |
| 2004-07-09 | 326.89 |
| 2004-07-12 | 327.14 |
| 2004-07-13 | 326.01 |
| 2004-07-14 | 322.08 |
| 2004-07-15 | 319.23 |
| 2004-07-16 | 320.64 |
| 2004-07-19 | 320.03 |
| 2004-07-20 | 314.65 |
| 2004-07-21 | 317.84 |
| 2004-07-22 | 316.16 |
| 2004-07-23 | 316.56 |
| 2004-07-26 | 314.49 |
| 2004-07-27 | 314.37 |
| 2004-07-28 | 314.11 |
| 2004-07-29 | 312.56 |
| 2004-07-30 | 314.67 |
| 2004-08-02 | 311.09 |
| 2004-08-03 | 310.63 |
| 2004-08-04 | 308.61 |
| 2004-08-05 | 313.28 |
| 2004-08-06 | 312.10 |
| 2004-08-09 | 312.85 |
| 2004-08-10 | 312.59 |
| 2004-08-11 | 310.03 |
| 2004-08-12 | 310.51 |
| 2004-08-13 | 311.02 |
| 2004-08-16 | 310.01 |
| 2004-08-17 | 310.10 |
| 2004-08-18 | 310.33 |
| 2004-08-19 | 316.17 |
| 2004-08-20 | 316.70 |
| 2004-08-23 | 317.25 |
| 2004-08-24 | 317.92 |
| 2004-08-25 | 319.11 |
| 2004-08-26 | 324.59 |
| 2004-08-27 | 324.29 |
| 2004-08-30 | 325.41 |
| 2004-08-31 | 326.19 |
| 2004-09-01 | 331.22 |
| 2004-09-02 | 333.31 |
| 2004-09-03 | 332.25 |
| 2004-09-06 | . |
| 2004-09-07 | 334.91 |
| 2004-09-08 | 336.75 |
| 2004-09-09 | 337.58 |
| 2004-09-10 | 339.38 |
| 2004-09-13 | 342.70 |
| 2004-09-14 | 343.44 |
| 2004-09-15 | 344.41 |
| 2004-09-16 | 347.73 |
| 2004-09-17 | 346.20 |
| 2004-09-20 | 348.34 |
| 2004-09-21 | 349.15 |
| 2004-09-22 | 348.76 |
| 2004-09-23 | 347.39 |
| 2004-09-24 | 347.57 |
| 2004-09-27 | 345.80 |
| 2004-09-28 | 344.00 |
| 2004-09-29 | 343.46 |
| 2004-09-30 | 344.91 |
| 2004-10-01 | 350.18 |
| 2004-10-04 | 357.20 |
| 2004-10-05 | 357.86 |
| 2004-10-06 | 356.42 |
| 2004-10-07 | 358.21 |
| 2004-10-08 | 360.91 |
| 2004-10-11 | 362.02 |
| 2004-10-12 | 355.34 |
| 2004-10-13 | 354.67 |
| 2004-10-14 | 349.24 |
| 2004-10-15 | 348.36 |
| 2004-10-18 | 346.65 |
| 2004-10-19 | 348.74 |
| 2004-10-20 | 346.55 |
| 2004-10-21 | 345.43 |
| 2004-10-22 | 346.02 |
| 2004-10-25 | 343.42 |
| 2004-10-26 | 342.02 |
| 2004-10-27 | 342.23 |
| 2004-10-28 | 346.02 |
| 2004-10-29 | 344.83 |
| 2004-11-01 | 343.42 |
| 2004-11-02 | 348.25 |
| 2004-11-03 | 353.33 |
| 2004-11-04 | 354.51 |
| 2004-11-05 | 358.46 |
| 2004-11-08 | 358.19 |
| 2004-11-09 | 359.49 |
| 2004-11-10 | 361.40 |
| 2004-11-11 | 360.74 |
| 2004-11-12 | 364.48 |
| 2004-11-15 | 365.98 |
| 2004-11-16 | 365.27 |
| 2004-11-17 | 371.77 |
| 2004-11-18 | 373.03 |
| 2004-11-19 | 373.55 |
| 2004-11-22 | 370.21 |
| 2004-11-23 | 373.48 |
| 2004-11-24 | 376.49 |
| 2004-11-25 | . |
| 2004-11-26 | 374.67 |
| 2004-11-29 | 377.14 |
| 2004-11-30 | 378.26 |
| 2004-12-01 | 379.34 |
| 2004-12-02 | 384.58 |
| 2004-12-03 | 382.38 |
| 2004-12-06 | 384.21 |
| 2004-12-07 | 382.69 |
| 2004-12-08 | 378.99 |
| 2004-12-09 | 378.47 |
| 2004-12-10 | 373.39 |
| 2004-12-13 | 374.86 |
| 2004-12-14 | 376.78 |
| 2004-12-15 | 381.57 |
| 2004-12-16 | 383.70 |
| 2004-12-17 | 384.49 |
| 2004-12-20 | 385.02 |
| 2004-12-21 | 386.83 |
| 2004-12-22 | 387.82 |
| 2004-12-23 | 388.20 |
| 2004-12-24 | . |
| 2004-12-27 | 390.84 |
| 2004-12-28 | 393.11 |
| 2004-12-29 | 397.64 |
| 2004-12-30 | 399.84 |
| 2004-12-31 | 403.54 |
| 2005-01-03 | 404.77 |
| 2005-01-04 | 403.71 |
| 2005-01-05 | 398.74 |
| 2005-01-06 | 396.64 |
| 2005-01-07 | 397.00 |
| 2005-01-10 | 395.14 |
| 2005-01-11 | 396.69 |
| 2005-01-12 | 392.64 |
| 2005-01-13 | 396.33 |
| 2005-01-14 | 397.20 |
| 2005-01-17 | . |
| 2005-01-18 | 400.37 |
| 2005-01-19 | 401.98 |
| 2005-01-20 | 398.71 |
| 2005-01-21 | 398.04 |
| 2005-01-24 | 396.85 |
| 2005-01-25 | 397.16 |
| 2005-01-26 | 400.23 |
| 2005-01-27 | 401.53 |
#2005-01-28| 406.04
#2005-01-31| 410.06
#2005-02-01| 408.00
#2005-02-02| 410.98
#2005-02-03| 413.94
#2005-02-04| 415.30
#2005-02-07| 417.67
#2005-02-08| 416.59
#2005-02-09| 416.89
#2005-02-10| 416.42
#2005-02-11| 417.89
#2005-02-14| 423.40
#2005-02-15| 424.32
#2005-02-16| 427.21
#2005-02-17| 426.21
#2005-02-18| 430.19
#2005-02-21| .
#2005-02-22| 433.43
#2005-02-23| 434.77
#2005-02-24| 436.99
#2005-02-25| 437.64
#2005-02-28| 440.39
#2005-03-01| 442.80
#2005-03-02| 443.68
#2005-03-03| 446.99
#2005-03-04| 447.17
#2005-03-07| 449.20
#2005-03-08| 448.21
#2005-03-09| 451.11
#2005-03-10| 450.86
#2005-03-11| 452.79
#2005-03-14| 450.73
#2005-03-15| 441.75
#2005-03-16| 442.75
#2005-03-17| 439.16
#2005-03-18| 437.76
#2005-03-21| 436.83
#2005-03-22| 432.27
#2005-03-23| 427.47
#2005-03-24| 423.53
#2005-03-25| .
#2005-03-28| 426.19
#2005-03-29| 417.24
#2005-03-30| 417.65
#2005-03-31| 423.36
#2005-04-01| 428.62
#2005-04-04| 426.71
#2005-04-05| 425.56
#2005-04-06| 428.17
#2005-04-07| 427.24
#2005-04-08| 428.14
#2005-04-11| 425.54
#2005-04-12| 425.32
#2005-04-13| 427.57
#2005-04-14| 423.52
#2005-04-15| 417.70
#2005-04-18| 406.71
#2005-04-19| 409.91
#2005-04-20| 409.35
#2005-04-21| 410.06
#2005-04-22| 412.18
#2005-04-25| 411.77
#2005-04-26| 412.32
#2005-04-27| 408.85
#2005-04-28| 408.05
#2005-04-29| 406.56
#2005-05-02| 406.07
#2005-05-03| 406.73
#2005-05-04| 410.16
#2005-05-05| 413.93
#2005-05-06| 415.78
#2005-05-09| 414.33
#2005-05-10| 413.16
#2005-05-11| 410.82
#2005-05-12| 410.48
#2005-05-13| 410.06
#2005-05-16| 407.82
#2005-05-17| 406.55
#2005-05-18| 407.05
#2005-05-19| 411.36
#2005-05-20| 411.45
#2005-05-23| 410.80
#2005-05-24| 411.98
#2005-05-25| 409.69
#2005-05-26| 410.92
#2005-05-27| 413.88
#2005-05-30| .
#2005-05-31| 414.33
#2005-06-01| 414.86
#2005-06-02| 416.39
#2005-06-03| 421.38
#2005-06-06| 425.08
#2005-06-07| 425.30
#2005-06-08| 428.78
#2005-06-09| 428.85
#2005-06-10| 429.96
#2005-06-13| 428.60
#2005-06-14| 427.51
#2005-06-15| 431.02
#2005-06-16| 431.18
#2005-06-17| 430.82
#2005-06-20| 430.08
#2005-06-21| 430.04
#2005-06-22| 433.94
#2005-06-23| 436.25
#2005-06-24| 435.98
#2005-06-27| 434.50
#2005-06-28| 431.85
#2005-06-29| 431.52
#2005-06-30| 431.98
#2005-07-01| 433.78
#2005-07-04| .
#2005-07-05| 430.46
#2005-07-06| 433.06
#2005-07-07| 429.00
#2005-07-08| 429.01
#2005-07-11| 435.15
#2005-07-12| 438.12
#2005-07-13| 439.36
#2005-07-14| 441.85
#2005-07-15| 442.43
#2005-07-18| 444.07
#2005-07-19| 445.44
#2005-07-20| 447.17
#2005-07-21| 448.08
#2005-07-22| 452.04
#2005-07-25| 453.55
#2005-07-26| 452.27
#2005-07-27| 452.57
#2005-07-28| 454.88
#2005-07-29| 453.74
#2005-08-01| 453.52
#2005-08-02| 455.87
#2005-08-03| 458.92
#2005-08-04| 460.24
#2005-08-05| 460.15
#2005-08-08| 457.04
#2005-08-09| 458.24
#2005-08-10| 460.24
#2005-08-11| 462.33
#2005-08-12| 464.46
#2005-08-15| 460.23
#2005-08-16| 458.51
#2005-08-17| 459.50
#2005-08-18| 455.77
#2005-08-19| 454.17
#2005-08-22| 457.00
#2005-08-23| 454.10
#2005-08-24| 447.86
#2005-08-25| 449.25
#2005-08-26| 450.33
#2005-08-29| 441.27
#2005-08-30| 443.22
#2005-08-31| 443.81
#2005-09-01| 448.34
#2005-09-02| 452.34
#2005-09-05| .
#2005-09-06| 453.82
#2005-09-07| 456.42
#2005-09-08| 457.09
#2005-09-09| 457.23
#2005-09-12| 459.79
#2005-09-13| 459.03
#2005-09-14| 459.59
#2005-09-15| 459.24
#2005-09-16| 459.13
#2005-09-19| 459.43
#2005-09-20| 462.31
#2005-09-21| 459.02
#2005-09-22| 452.71
#2005-09-23| 450.88
#2005-09-26| 455.29
#2005-09-27| 457.18
#2005-09-28| 459.21
#2005-09-29| 464.10
#2005-09-30| 466.41
#2005-10-03| 467.55
#2005-10-04| 471.92
#2005-10-05| 471.88
#2005-10-06| 467.71
#2005-10-07| 467.28
#2005-10-10| 467.22
#2005-10-11| 466.97
#2005-10-12| 462.89
#2005-10-13| 459.14
#2005-10-14| 456.63
#2005-10-17| 449.01
#2005-10-18| 448.12
#2005-10-19| 436.71
#2005-10-20| 435.11
#2005-10-21| 438.13
#2005-10-24| 435.79
#2005-10-25| 435.42
#2005-10-26| 433.89
#2005-10-27| 430.05
#2005-10-28| 425.48
#2005-10-31| 432.58
#2005-11-01| 436.57
#2005-11-02| 440.69
#2005-11-03| 440.50
#2005-11-04| 440.19
#2005-11-07| 439.43
#2005-11-08| 440.95
#2005-11-09| 444.33
#2005-11-10| 445.85
#2005-11-11| 450.31
#2005-11-14| 450.33
#2005-11-15| 449.90
#2005-11-16| 449.98
#2005-11-17| 452.26
#2005-11-18| 455.04
#2005-11-21| 455.48
#2005-11-22| 452.87
#2005-11-23| 458.23
#2005-11-24| .
#2005-11-25| 463.24
#2005-11-28| 465.61
#2005-11-29| 463.56
#2005-11-30| 466.49
#2005-12-01| 467.55
#2005-12-02| 469.19
#2005-12-05| 472.02
#2005-12-06| 472.99
#2005-12-07| 472.30
#2005-12-08| 471.63
#2005-12-09| 474.61
#2005-12-12| 478.03
#2005-12-13| 480.33
#2005-12-14| 482.59
#2005-12-15| 484.73
#2005-12-16| 484.94
#2005-12-19| 490.16
#2005-12-20| 489.43
#2005-12-21| 490.32
#2005-12-22| 487.66
#2005-12-23| 489.25
#2005-12-26| .
#2005-12-27| 490.26
#2005-12-28| 493.02
#2005-12-29| 498.36
#2005-12-30| 501.36
#2006-01-02| .
#2006-01-03| 512.30
#2006-01-04| 519.18
#2006-01-05| 527.27
#2006-01-06| 530.97
#2006-01-09| 539.63
#2006-01-10| 536.52
#2006-01-11| 535.86
#2006-01-12| 537.67
#2006-01-13| 535.87
#2006-01-16| .
#2006-01-17| 530.11
#2006-01-18| 519.50
#2006-01-19| 524.74
#2006-01-20| 518.01
#2006-01-23| 506.71
#2006-01-24| 514.50
#2006-01-25| 521.72
#2006-01-26| 524.07
#2006-01-27| 529.75
#2006-01-30| 527.99
#2006-01-31| 529.87
#2006-02-01| 526.01
#2006-02-02| 524.57
#2006-02-03| 522.28
#2006-02-06| 530.73
#2006-02-07| 531.99
#2006-02-08| 527.12
#2006-02-09| 526.42
#2006-02-10| 530.81
#2006-02-13| 529.08
#2006-02-14| 531.29
#2006-02-15| 529.00
#2006-02-16| 530.74
#2006-02-17| 530.07
#2006-02-20| .
#2006-02-21| 529.46
#2006-02-22| 524.35
#2006-02-23| 526.22
#2006-02-24| 529.86
#2006-02-27| 534.03
#2006-02-28| 533.28
#2006-03-01| 539.88
#2006-03-02| 542.82
#2006-03-03| 539.01
#2006-03-06| 541.42
#2006-03-07| 535.11
#2006-03-08| 529.72
#2006-03-09| 532.52
#2006-03-10| 536.41
#2006-03-13| 540.24
#2006-03-14| 538.31
#2006-03-15| 541.81
#2006-03-16| 543.61
#2006-03-17| 545.58
#2006-03-20| 549.56
#2006-03-21| 546.86
#2006-03-22| 540.64
#2006-03-23| 539.95
#2006-03-24| 540.36
#2006-03-27| 544.68
#2006-03-28| 544.55
#2006-03-29| 546.98
#2006-03-30| 552.03
#2006-03-31| 559.15
#2006-04-03| 567.15
#2006-04-04| 572.20
#2006-04-05| 578.49
#2006-04-06| 584.11
#2006-04-07| 582.30
#2006-04-10| 583.79
#2006-04-11| 583.18
#2006-04-12| 579.82
#2006-04-13| 581.34
#2006-04-14| .
#2006-04-17| 591.16
#2006-04-18| 594.64
#2006-04-19| 598.59
#2006-04-20| 601.80
#2006-04-21| 602.62
#2006-04-24| 604.68
#2006-04-25| 599.84
#2006-04-26| 606.45
#2006-04-27| 608.39
#2006-04-28| 606.71
#2006-05-01| 611.22
#2006-05-02| 616.50
#2006-05-03| 623.13
#2006-05-04| 623.84
#2006-05-05| 624.68
#2006-05-08| 634.38
#2006-05-09| 632.67
#2006-05-10| 635.36
#2006-05-11| 636.64
#2006-05-12| 634.51
#2006-05-15| 617.06
#2006-05-16| 606.97
#2006-05-17| 617.79
#2006-05-18| 596.18
#2006-05-19| 590.83
#2006-05-22| 568.50
#2006-05-23| 570.38
#2006-05-24| 567.25
#2006-05-25| 561.25
#2006-05-26| 570.35
#2006-05-29| .
#2006-05-30| 569.26
#2006-05-31| 565.20
#2006-06-01| 557.62
#2006-06-02| 560.12
#2006-06-05| 549.01
#2006-06-06| 541.39
#2006-06-07| 523.34
#2006-06-08| 497.73
#2006-06-09| 507.94
#2006-06-12| 505.11
#2006-06-13| 489.47
#2006-06-14| 489.53
#2006-06-15| 493.75
#2006-06-16| 508.84
#2006-06-19| 507.00
#2006-06-20| 498.99
#2006-06-21| 498.79
#2006-06-22| 508.11
#2006-06-23| 508.05
#2006-06-26| 506.93
#2006-06-27| 510.08
#2006-06-28| 509.80
#2006-06-29| 516.90
#2006-06-30| 530.32
#2006-07-03| 533.44
#2006-07-04| .
#2006-07-05| 531.46
#2006-07-06| 531.32
#2006-07-07| 532.02
#2006-07-10| 534.49
#2006-07-11| 532.79
#2006-07-12| 533.44
#2006-07-13| 528.19
#2006-07-14| 518.28
#2006-07-17| 506.24
#2006-07-18| 504.06
#2006-07-19| 500.32
#2006-07-20| 512.40
#2006-07-21| 510.56
#2006-07-24| 507.80
#2006-07-25| 513.53
#2006-07-26| 516.90
#2006-07-27| 523.51
#2006-07-28| 525.81
#2006-07-31| 526.69
#2006-08-01| 523.08
#2006-08-02| 525.29
#2006-08-03| 526.57
#2006-08-04| 526.50
#2006-08-07| 524.69
#2006-08-08| 529.82
#2006-08-09| 535.54
#2006-08-10| 539.54
#2006-08-11| 539.39
#2006-08-14| 540.93
#2006-08-15| 541.59
#2006-08-16| 547.25
#2006-08-17| 547.96
#2006-08-18| 548.30
#2006-08-21| 541.72
#2006-08-22| 545.06
#2006-08-23| 542.24
#2006-08-24| 541.47
#2006-08-25| 542.67
#2006-08-28| 539.94
#2006-08-29| 544.26
#2006-08-30| 547.43
#2006-08-31| 548.56
#2006-09-01| 551.79
#2006-09-04| .
#2006-09-05| 560.93
#2006-09-06| 560.30
#2006-09-07| 559.52
#2006-09-08| 561.67
#2006-09-11| 555.39
#2006-09-12| 553.55
#2006-09-13| 557.38
#2006-09-14| 557.43
#2006-09-15| 561.28
#2006-09-18| 570.81
#2006-09-19| 569.53
#2006-09-20| 570.35
#2006-09-21| 574.16
#2006-09-22| 570.03
#2006-09-25| 571.90
#2006-09-26| 570.05
#2006-09-27| 574.53
#2006-09-28| 575.33
#2006-09-29| 578.80
#2006-10-02| 579.60
#2006-10-03| 582.32
#2006-10-04| 578.19
#2006-10-05| 584.21
#2006-10-06| 584.84
#2006-10-09| 577.10
#2006-10-10| 580.59
#2006-10-11| 580.42
#2006-10-12| 583.82
#2006-10-13| 590.22
#2006-10-16| 591.85
#2006-10-17| 590.38
#2006-10-18| 591.51
#2006-10-19| 591.84
#2006-10-20| 596.49
#2006-10-23| 597.84
#2006-10-24| 599.80
#2006-10-25| 600.28
#2006-10-26| 603.28
#2006-10-27| 603.17
#2006-10-30| 603.45
#2006-10-31| 605.69
#2006-11-01| 613.28
#2006-11-02| 618.77
#2006-11-03| 623.78
#2006-11-06| 624.23
#2006-11-07| 630.45
#2006-11-08| 629.43
#2006-11-09| 633.15
#2006-11-10| 635.21
#2006-11-13| 636.04
#2006-11-14| 636.93
#2006-11-15| 637.72
#2006-11-16| 640.08
#2006-11-17| 639.35
#2006-11-20| 635.51
#2006-11-21| 640.57
#2006-11-22| 648.72
#2006-11-23| .
#2006-11-24| 655.60
#2006-11-27| 659.33
#2006-11-28| 653.18
#2006-11-29| 659.55
#2006-11-30| 666.19
#2006-12-01| 670.47
#2006-12-04| 673.67
#2006-12-05| 675.14
#2006-12-06| 677.19
#2006-12-07| 676.96
#2006-12-08| 672.58
#2006-12-11| 667.87
#2006-12-12| 656.90
#2006-12-13| 657.41
#2006-12-14| 666.71
#2006-12-15| 671.66
#2006-12-18| 672.82
#2006-12-19| 660.10
#2006-12-20| 671.18
#2006-12-21| 669.32
#2006-12-22| 672.46
#2006-12-25| .
#2006-12-26| 677.40
#2006-12-27| 682.02
#2006-12-28| 683.50
#2006-12-29| 690.12
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 695.83
#2007-01-04| 691.33
#2007-01-05| 688.44
#2007-01-08| 682.23
#2007-01-09| 683.90
#2007-01-10| 674.93
#2007-01-11| 672.75
#2007-01-12| 682.60
#2007-01-15| .
#2007-01-16| 691.04
#2007-01-17| 691.65
#2007-01-18| 695.85
#2007-01-19| 694.20
#2007-01-22| 696.06
#2007-01-23| 693.76
#2007-01-24| 699.39
#2007-01-25| 698.64
#2007-01-26| 697.95
#2007-01-29| 692.50
#2007-01-30| 692.13
#2007-01-31| 688.10
#2007-02-01| 692.83
#2007-02-02| 699.95
#2007-02-05| 704.75
#2007-02-06| 712.64
#2007-02-07| 714.12
#2007-02-08| 717.00
#2007-02-09| 716.39
#2007-02-12| 708.70
#2007-02-13| 707.41
#2007-02-14| 716.74
#2007-02-15| 726.09
#2007-02-16| 727.34
#2007-02-19| .
#2007-02-20| 725.94
#2007-02-21| 729.77
#2007-02-22| 729.30
#2007-02-23| 726.07
#2007-02-26| 731.69
#2007-02-27| 722.66
#2007-02-28| 707.68
#2007-03-01| 702.53
#2007-03-02| 697.40
#2007-03-05| 659.97
#2007-03-06| 672.36
#2007-03-07| 673.96
#2007-03-08| 689.39
#2007-03-09| 690.59
#2007-03-12| 698.23
#2007-03-13| 701.25
#2007-03-14| 688.59
#2007-03-15| 698.01
#2007-03-16| 698.51
#2007-03-19| 704.10
#2007-03-20| 708.06
#2007-03-21| 713.61
#2007-03-22| 720.18
#2007-03-23| 724.71
#2007-03-26| 730.10
#2007-03-27| 729.36
#2007-03-28| 724.06
#2007-03-29| 729.54
#2007-03-30| 735.49
#2007-04-02| 732.53
#2007-04-03| 738.58
#2007-04-04| 743.84
#2007-04-05| 747.59
#2007-04-06| .
#2007-04-09| 757.01
#2007-04-10| 760.19
#2007-04-11| 763.20
#2007-04-12| 767.71
#2007-04-13| 768.73
#2007-04-16| 776.93
#2007-04-17| 769.91
#2007-04-18| 775.45
#2007-04-19| 766.51
#2007-04-20| 777.99
#2007-04-23| 782.57
#2007-04-24| 787.61
#2007-04-25| 790.49
#2007-04-26| 791.27
#2007-04-27| 787.67
#2007-04-30| 786.16
#2007-05-01| 786.13
#2007-05-02| 788.39
#2007-05-03| 791.83
#2007-05-04| 800.53
#2007-05-07| 805.89
#2007-05-08| 804.82
#2007-05-09| 806.74
#2007-05-10| 812.92
#2007-05-11| 814.54
#2007-05-14| 826.05
#2007-05-15| 820.25
#2007-05-16| 828.23
#2007-05-17| 833.66
#2007-05-18| 833.40
#2007-05-21| 840.29
#2007-05-22| 843.86
#2007-05-23| 845.27
#2007-05-24| 841.15
#2007-05-25| 846.39
#2007-05-28| .
#2007-05-29| 857.45
#2007-05-30| 849.33
#2007-05-31| 861.93
#2007-06-01| 866.31
#2007-06-04| 867.35
#2007-06-05| 870.95
#2007-06-06| 866.94
#2007-06-07| 871.80
#2007-06-08| 864.29
#2007-06-11| 865.94
#2007-06-12| 869.79
#2007-06-13| 868.28
#2007-06-14| 876.88
#2007-06-15| 882.54
#2007-06-18| 890.85
#2007-06-19| 894.17
#2007-06-20| 895.96
#2007-06-21| 902.13
#2007-06-22| 905.83
#2007-06-25| 903.25
#2007-06-26| 900.26
#2007-06-27| 895.76
#2007-06-28| 903.43
#2007-06-29| 908.65
#2007-07-02| 919.34
#2007-07-03| 933.83
#2007-07-04| .
#2007-07-05| 943.52
#2007-07-06| 951.63
#2007-07-09| 964.56
#2007-07-10| 967.24
#2007-07-11| 968.03
#2007-07-12| 979.11
#2007-07-13| 985.50
#2007-07-16| 983.76
#2007-07-17| 989.05
#2007-07-18| 990.03
#2007-07-19| 994.98
#2007-07-20|1007.79
#2007-07-23|1021.04
#2007-07-24|1027.07
#2007-07-25|1035.33
#2007-07-26|1027.93
#2007-07-27| 998.18
#2007-07-30| 996.81
#2007-07-31|1016.54
#2007-08-01| 979.61
#2007-08-02| 974.18
#2007-08-03| 983.22
#2007-08-06| 964.29
#2007-08-07| 960.66
#2007-08-08| 980.43
#2007-08-09| 983.20
#2007-08-10| 959.04
#2007-08-13| 957.07
#2007-08-14| 948.94
#2007-08-15| 923.87
#2007-08-16| 860.53
#2007-08-17| 840.32
#2007-08-20| 887.38
#2007-08-21| 878.23
#2007-08-22| 891.76
#2007-08-23| 909.50
#2007-08-24| 914.56
#2007-08-27| 928.64
#2007-08-28| 930.59
#2007-08-29| 927.68
#2007-08-30| 937.27
#2007-08-31| 955.29
#2007-09-03| .
#2007-09-04| 958.57
#2007-09-05| 958.36
#2007-09-06| 968.91
#2007-09-07| 970.84
#2007-09-10| 965.36
#2007-09-11| 967.83
#2007-09-12| 967.30
#2007-09-13| 969.45
#2007-09-14| 975.85
#2007-09-17| 971.43
#2007-09-18| 972.68
#2007-09-19| 985.05
#2007-09-20| 985.98
#2007-09-21| 999.62
#2007-09-24|1005.52
#2007-09-25|1002.32
#2007-09-26|1010.45
#2007-09-27|1022.10
#2007-09-28|1032.36
#2007-10-01|1044.42
#2007-10-02|1050.43
#2007-10-03|1049.27
#2007-10-04|1049.75
#2007-10-05|1049.24
#2007-10-08|1039.40
#2007-10-09|1040.55
#2007-10-10|1048.86
#2007-10-11|1055.05
#2007-10-12|1042.55
#2007-10-15|1047.41
#2007-10-16|1043.46
#2007-10-17|1037.78
#2007-10-18|1037.68
#2007-10-19|1027.34
#2007-10-22|1005.00
#2007-10-23|1025.40
#2007-10-24|1023.58
#2007-10-25|1033.09
#2007-10-26|1046.93
#2007-10-29|1062.23
#2007-10-30|1061.27
#2007-10-31|1069.25
#2007-11-01|1062.13
#2007-11-02|1050.40
#2007-11-05|1045.06
#2007-11-06|1048.72
#2007-11-07|1046.50
#2007-11-08|1023.28
#2007-11-09|1023.45
#2007-11-12| 992.43
#2007-11-13| 997.76
#2007-11-14|1021.25
#2007-11-15|1017.79
#2007-11-16|1014.13
#2007-11-19|1015.29
#2007-11-20|1009.79
#2007-11-21| 981.95
#2007-11-22| .
#2007-11-23| 960.27
#2007-11-26| 973.86
#2007-11-27| 965.30
#2007-11-28| 961.21
#2007-11-29| 974.15
#2007-11-30| 990.79
#2007-12-03|1001.61
#2007-12-04|1012.64
#2007-12-05|1022.31
#2007-12-06|1021.69
#2007-12-07|1021.96
#2007-12-10|1016.87
#2007-12-11|1020.66
#2007-12-12|1020.62
#2007-12-13|1009.22
#2007-12-14|1003.59
#2007-12-17| 965.29
#2007-12-18| 959.23
#2007-12-19| 967.55
#2007-12-20| 958.36
#2007-12-21| 962.33
#2007-12-24| 979.76
#2007-12-25| .
#2007-12-26| 992.02
#2007-12-27|1002.79
#2007-12-28|1016.31
#2007-12-31|1030.51
#2008-01-01| .
#2008-01-02|1036.89
#2008-01-03|1034.31
#2008-01-04|1041.79
#2008-01-07|1027.78
#2008-01-08|1020.71
#2008-01-09|1023.75
#2008-01-10|1013.32
#2008-01-11|1010.19
#2008-01-14|1012.70
#2008-01-15|1010.33
#2008-01-16| 982.68
#2008-01-17| 983.43
#2008-01-18| 971.33
#2008-01-21| .
#2008-01-22| 855.37
#2008-01-23| 873.28
#2008-01-24| 872.24
#2008-01-25| 906.01
#2008-01-28| 884.83
#2008-01-29| 888.62
#2008-01-30| 878.17
#2008-01-31| 880.49
#2008-02-01| 889.03
#2008-02-04| 907.01
#2008-02-05| 910.06
#2008-02-06| 902.57
#2008-02-07| 896.88
#2008-02-08| 892.19
#2008-02-11| 873.60
#2008-02-12| 871.13
#2008-02-13| 870.34
#2008-02-14| 896.04
#2008-02-15| 902.59
#2008-02-18| .
#2008-02-19| 916.28
#2008-02-20| 902.26
#2008-02-21| 913.20
#2008-02-22| 909.37
#2008-02-25| 915.98
#2008-02-26| 920.55
#2008-02-27| 932.22
#2008-02-28| 933.45
#2008-02-29| 936.80
#2008-03-03| 914.22
#2008-03-04| 915.15
#2008-03-05| 912.39
#2008-03-06| 919.91
#2008-03-07| 899.42
#2008-03-10| 872.50
#2008-03-11| 883.49
#2008-03-12| 884.99
#2008-03-13| 857.69
#2008-03-14| 851.54
#2008-03-17| 813.99
#2008-03-18| 814.15
#2008-03-19| 815.95
#2008-03-20| 817.95
#2008-03-21| .
#2008-03-24| 836.73
#2008-03-25| 858.67
#2008-03-26| 864.62
#2008-03-27| 863.11
#2008-03-28| 877.44
#2008-03-31| 872.88
#2008-04-01| 867.42
#2008-04-02| 875.56
#2008-04-03| 877.61
#2008-04-04| 875.35
#2008-04-07| 886.92
#2008-04-08| 883.09
#2008-04-09| 883.15
#2008-04-10| 894.14
#2008-04-11| 898.32
#2008-04-14| 890.67
#2008-04-15| 898.36
#2008-04-16| 907.06
#2008-04-17| 912.39
#2008-04-18| 910.91
#2008-04-21| 919.37
#2008-04-22| 924.40
#2008-04-23| 932.14
#2008-04-24| 931.65
#2008-04-25| 930.25
#2008-04-28| 929.00
#2008-04-29| 925.44
#2008-04-30| 928.45
#2008-05-01| 928.63
#2008-05-02| 935.13
#2008-05-05| 937.42
#2008-05-06| 934.80
#2008-05-07| 929.31
#2008-05-08| 920.79
#2008-05-09| 917.94
#2008-05-12| 911.53
#2008-05-13| 914.84
#2008-05-14| 914.73
#2008-05-15| 922.93
#2008-05-16| 933.24
#2008-05-19| 938.38
#2008-05-20| 928.26
#2008-05-21| 929.76
#2008-05-22| 924.97
#2008-05-23| 913.69
#2008-05-26| .
#2008-05-27| 895.74
#2008-05-28| 893.29
#2008-05-29| 893.34
#2008-05-30| 890.07
#2008-06-02| 889.54
#2008-06-03| 882.67
#2008-06-04| 878.08
#2008-06-05| 879.40
#2008-06-06| 880.88
#2008-06-09| 866.64
#2008-06-10| 847.14
#2008-06-11| 843.64
#2008-06-12| 826.57
#2008-06-13| 824.03
#2008-06-16| 830.38
#2008-06-17| 835.85
#2008-06-18| 839.58
#2008-06-19| 824.26
#2008-06-20| 814.47
#2008-06-23| 798.33
#2008-06-24| 789.43
#2008-06-25| 797.18
#2008-06-26| 797.27
#2008-06-27| 772.73
#2008-06-30| 758.83
#2008-07-01| 739.87
#2008-07-02| 741.76
#2008-07-03| 737.74
#2008-07-04| .
#2008-07-07| 741.62
#2008-07-08| 727.71
#2008-07-09| 740.08
#2008-07-10| 744.37
#2008-07-11| 753.31
#2008-07-14| 750.11
#2008-07-15| 724.57
#2008-07-16| 714.41
#2008-07-17| 724.07
#2008-07-18| 718.36
#2008-07-21| 730.75
#2008-07-22| 734.72
#2008-07-23| 759.98
#2008-07-24| 764.96
#2008-07-25| 759.74
#2008-07-28| 763.32
#2008-07-29| 747.96
#2008-07-30| 753.02
#2008-07-31| 747.82
#2008-08-01| 744.82
#2008-08-04| 740.68
#2008-08-05| 731.94
#2008-08-06| 741.16
#2008-08-07| 741.97
#2008-08-08| 741.53
#2008-08-11| 743.30
#2008-08-12| 736.26
#2008-08-13| 736.52
#2008-08-14| 736.00
#2008-08-15| 729.15
#2008-08-18| 713.82
#2008-08-19| 707.82
#2008-08-20| 713.48
#2008-08-21| 702.71
#2008-08-22| 700.14
#2008-08-25| 696.83
#2008-08-26| 690.63
#2008-08-27| 697.06
#2008-08-28| 693.53
#2008-08-29| 700.23
#2008-09-01| .
#2008-09-02| 671.47
#2008-09-03| 662.96
#2008-09-04| 658.13
#2008-09-05| 645.87
#2008-09-08| 667.06
#2008-09-09| 650.12
#2008-09-10| 648.22
#2008-09-11| 630.49
#2008-09-12| 630.80
#2008-09-15| 610.20
#2008-09-16| 577.40
#2008-09-17| 577.15
#2008-09-18| 556.46
#2008-09-19| 583.66
#2008-09-22| 591.39
#2008-09-23| 588.96
#2008-09-24| 591.65
#2008-09-25| 587.14
#2008-09-26| 573.42
#2008-09-29| 561.03
#2008-09-30| 552.44
#2008-10-01| 558.71
#2008-10-02| 556.55
#2008-10-03| 551.88
#2008-10-06| 513.66
#2008-10-07| 503.90
#2008-10-08| 466.64
#2008-10-09| 463.09
#2008-10-10| 441.98
#2008-10-13| 454.75
#2008-10-14| 476.58
#2008-10-15| 461.52
#2008-10-16| 433.94
#2008-10-17| 427.42
#2008-10-20| 428.63
#2008-10-21| 428.75
#2008-10-22| 411.68
#2008-10-23| 391.59
#2008-10-24| 364.18
#2008-10-27| 338.69
#2008-10-28| 346.61
#2008-10-29| 342.99
#2008-10-30| 372.36
#2008-10-31| 383.96
#2008-11-03| 404.98
#2008-11-04| 413.23
#2008-11-05| 419.56
#2008-11-06| 396.08
#2008-11-07| 406.10
#2008-11-10| 415.65
#2008-11-11| 401.53
#2008-11-12| 393.03
#2008-11-13| 379.43
#2008-11-14| 380.21
#2008-11-17| 374.02
#2008-11-18| 358.27
#2008-11-19| 354.78
#2008-11-20| 337.39
#2008-11-21| 344.75
#2008-11-24| 339.60
#2008-11-25| 343.02
#2008-11-26| 349.03
#2008-11-27| .
#2008-11-28| 359.22
#2008-12-01| 361.52
#2008-12-02| 350.35
#2008-12-03| 353.93
#2008-12-04| 352.98
#2008-12-05| 353.28
#2008-12-08| 367.75
#2008-12-09| 370.65
#2008-12-10| 387.01
#2008-12-11| 393.67
#2008-12-12| 383.59
#2008-12-15| 399.10
#2008-12-16| 404.70
#2008-12-17| 407.88
#2008-12-18| 422.90
#2008-12-19| 424.05
#2008-12-22| 412.61
#2008-12-23| 399.37
#2008-12-24| 402.13
#2008-12-25| .
#2008-12-26| 401.32
#2008-12-29| 405.17
#2008-12-30| 414.07
#2008-12-31| 415.73
#2009-01-01| .
#2009-01-02| 420.46
#2009-01-05| 430.04
#2009-01-06| 432.16
#2009-01-07| 430.66
#2009-01-08| 415.46
#2009-01-09| 415.57
#2009-01-12| 405.56
#2009-01-13| 402.84
#2009-01-14| 408.04
#2009-01-15| 390.75
#2009-01-16| 398.89
#2009-01-19| .
#2009-01-20| 390.92
#2009-01-21| 387.40
#2009-01-22| 386.97
#2009-01-23| 382.14
#2009-01-26| 382.40
#2009-01-27| 383.80
#2009-01-28| 388.22
#2009-01-29| 389.23
#2009-01-30| 391.91
#2009-02-02| 387.40
#2009-02-03| 393.02
#2009-02-04| 397.04
#2009-02-05| 395.78
#2009-02-06| 403.41
#2009-02-09| 405.89
#2009-02-10| 407.77
#2009-02-11| 407.86
#2009-02-12| 403.02
#2009-02-13| 411.99
#2009-02-16| .
#2009-02-17| 395.37
#2009-02-18| 394.58
#2009-02-19| 394.87
#2009-02-20| 385.42
#2009-02-23| 390.76
#2009-02-24| 382.71
#2009-02-25| 383.35
#2009-02-26| 380.13
#2009-02-27| 379.97
#2009-03-02| 365.45
#2009-03-03| 366.13
#2009-03-04| 375.91
#2009-03-05| 375.28
#2009-03-06| 376.61
#2009-03-09| 377.10
#2009-03-10| 383.87
#2009-03-11| 388.45
#2009-03-12| 387.61
#2009-03-13| 395.28
#2009-03-16| 403.44
#2009-03-17| 408.85
#2009-03-18| 411.67
#2009-03-19| 416.65
#2009-03-20| 415.03
#2009-03-23| 429.62
#2009-03-24| 434.28
#2009-03-25| 439.92
#2009-03-26| 449.20
#2009-03-27| 451.29
#2009-03-30| 433.56
#2009-03-31| 439.79
#2009-04-01| 450.90
#2009-04-02| 471.81
#2009-04-03| 474.95
#2009-04-06| 486.48
#2009-04-07| 486.17
#2009-04-08| 479.22
#2009-04-09| 498.33
#2009-04-10| .
#2009-04-13| 513.43
#2009-04-14| 521.32
#2009-04-15| 526.84
#2009-04-16| 525.98
#2009-04-17| 515.10
#2009-04-20| 517.48
#2009-04-21| 520.15
#2009-04-22| 521.18
#2009-04-23| 528.81
#2009-04-24| 535.58
#2009-04-27| 520.44
#2009-04-28| 500.98
#2009-04-29| 513.76
#2009-04-30| 538.91
#2009-05-01| 538.74
#2009-05-04| 561.57
#2009-05-05| 566.00
#2009-05-06| 577.22
#2009-05-07| 589.47
#2009-05-08| 597.67
#2009-05-11| 598.05
#2009-05-12| 594.21
#2009-05-13| 600.66
#2009-05-14| 592.77
#2009-05-15| 603.98
#2009-05-18| 626.07
#2009-05-19| 642.58
#2009-05-20| 654.68
#2009-05-21| 656.77
#2009-05-22| 663.40
#2009-05-25| .
#2009-05-26| 654.85
#2009-05-27| 670.54
#2009-05-28| 672.98
#2009-05-29| 681.36
#2009-06-01| 701.74
#2009-06-02| 695.76
#2009-06-03| 698.86
#2009-06-04| 697.53
#2009-06-05| 702.66
#2009-06-08| 682.52
#2009-06-09| 672.23
#2009-06-10| 683.07
#2009-06-11| 687.10
#2009-06-12| 683.60
#2009-06-15| 662.12
#2009-06-16| 659.83
#2009-06-17| 651.41
#2009-06-18| 640.26
#2009-06-19| 649.10
#2009-06-22| 648.97
#2009-06-23| 637.20
#2009-06-24| 651.05
#2009-06-25| 659.52
#2009-06-26| 667.97
#2009-06-29| 666.03
#2009-06-30| 661.08
#2009-07-01| 670.10
#2009-07-02| 672.77
#2009-07-03| .
#2009-07-06| 668.57
#2009-07-07| 672.61
#2009-07-08| 661.32
#2009-07-09| 666.61
#2009-07-10| 660.57
#2009-07-13| 637.23
#2009-07-14| 654.24
#2009-07-15| 676.08
#2009-07-16| 678.20
#2009-07-17| 690.53
#2009-07-20| 709.23
#2009-07-21| 710.75
#2009-07-22| 709.39
#2009-07-23| 717.77
#2009-07-24| 723.45
#2009-07-27| 733.17
#2009-07-28| 744.83
#2009-07-29| 734.27
#2009-07-30| 735.80
#2009-07-31| 746.61
#2009-08-03| 761.83
#2009-08-04| 757.75
#2009-08-05| 749.52
#2009-08-06| 747.45
#2009-08-07| 738.41
#2009-08-10| 741.06
#2009-08-11| 746.52
#2009-08-12| 739.94
#2009-08-13| 756.51
#2009-08-14| 755.02
#2009-08-17| 725.75
#2009-08-18| 721.67
#2009-08-19| 714.26
#2009-08-20| 720.45
#2009-08-21| 720.94
#2009-08-24| 738.05
#2009-08-25| 736.12
#2009-08-26| 736.58
#2009-08-27| 732.24
#2009-08-28| 734.98
#2009-08-31| 732.91
#2009-09-01| 739.99
#2009-09-02| 736.21
#2009-09-03| 745.33
#2009-09-04| 751.54
#2009-09-07| .
#2009-09-08| 766.57
#2009-09-09| 762.45
#2009-09-10| 764.95
#2009-09-11| 770.67
#2009-09-14| 763.74
#2009-09-15| 773.31
#2009-09-16| 786.47
#2009-09-17| 791.03
#2009-09-18| 797.32
#2009-09-21| 798.35
#2009-09-22| 800.41
#2009-09-23| 793.80
#2009-09-24| 792.56
#2009-09-25| 795.08
#2009-09-28| 782.91
#2009-09-29| 791.32
#2009-09-30| 797.52
#2009-10-01| 798.88
#2009-10-02| 791.81
#2009-10-05| 793.49
#2009-10-06| 802.01
#2009-10-07| 811.78
#2009-10-08| 814.61
#2009-10-09| 817.44
#2009-10-12| 822.20
#2009-10-13| 822.18
#2009-10-14| 833.59
#2009-10-15| 830.55
#2009-10-16| 834.10
#2009-10-19| 841.07
#2009-10-20| 843.95
#2009-10-21| 838.02
#2009-10-22| 826.36
#2009-10-23| 833.80
#2009-10-26| 829.69
#2009-10-27| 817.14
#2009-10-28| 803.18
#2009-10-29| 786.37
#2009-10-30| 789.91
#2009-11-02| 787.96
#2009-11-03| 779.75
#2009-11-04| 798.14
#2009-11-05| 798.23
#2009-11-06| 808.14
#2009-11-09| 818.09
#2009-11-10| 817.84
#2009-11-11| 828.51
#2009-11-12| 826.82
#2009-11-13| 832.22
#2009-11-16| 840.66
#2009-11-17| 837.38
#2009-11-18| 843.21
#2009-11-19| 838.24
#2009-11-20| 839.01
#2009-11-23| 841.80
#2009-11-24| 838.75
#2009-11-25| 844.71
#2009-11-26| .
#2009-11-27| 810.62
#2009-11-30| 828.99
#2009-12-01| 840.50
#2009-12-02| 848.62
#2009-12-03| 853.43
#2009-12-04| 852.15
#2009-12-07| 855.77
#2009-12-08| 857.06
#2009-12-09| 856.66
#2009-12-10| 850.56
#2009-12-11| 860.40
#2009-12-14| 861.30
#2009-12-15| 857.74
#2009-12-16| 855.34
#2009-12-17| 848.84
#2009-12-18| 847.25
#2009-12-21| 844.55
#2009-12-22| 849.87
#2009-12-23| 854.36
#2009-12-24| 862.81
#2009-12-25| .
#2009-12-28| 869.28
#2009-12-29| 873.55
#2009-12-30| 880.30
#2009-12-31| 887.66
#2010-01-01| .
#2010-01-04| 900.22
#2010-01-05| 905.74
#2010-01-06| 914.25
#2010-01-07| 910.33
#2010-01-08| 914.98
#2010-01-11| 926.42
#2010-01-12| 924.40
#2010-01-13| 918.22
#2010-01-14| 930.39
#2010-01-15| 934.69
#2010-01-18| .
#2010-01-19| 930.13
#2010-01-20| 923.78
#2010-01-21| 908.76
#2010-01-22| 892.22
#2010-01-25| 881.79
#2010-01-26| 854.08
#2010-01-27| 836.67
#2010-01-28| 851.18
#2010-01-29| 845.52
#2010-02-01| 844.21
#2010-02-02| 838.14
#2010-02-03| 854.21
#2010-02-04| 847.47
#2010-02-05| 813.23
#2010-02-08| 808.64
#2010-02-09| 818.86
#2010-02-10| 827.62
#2010-02-11| 835.21
#2010-02-12| 838.51
#2010-02-15| .
#2010-02-16| 840.41
#2010-02-17| 846.86
#2010-02-18| 843.31
#2010-02-19| 834.46
#2010-02-22| 843.49
#2010-02-23| 846.85
#2010-02-24| 843.25
#2010-02-25| 836.51
#2010-02-26| 843.42
#2010-03-01| 852.77
#2010-03-02| 860.56
#2010-03-03| 868.69
#2010-03-04| 868.28
#2010-03-05| 878.33
#2010-03-08| 889.32
#2010-03-09| 888.27
#2010-03-10| 892.46
#2010-03-11| 890.79
#2010-03-12| 893.08
#2010-03-15| 884.64
#2010-03-16| 890.61
#2010-03-17| 904.21
#2010-03-18| 907.61
#2010-03-19| 913.12
#2010-03-22| 908.16
#2010-03-23| 908.51
#2010-03-24| 909.54
#2010-03-25| 908.68
#2010-03-26| 915.32
#2010-03-29| 921.84
#2010-03-30| 926.32
#2010-03-31| 926.17
#2010-04-01| 936.24
#2010-04-02| .
#2010-04-05| 942.47
#2010-04-06| 948.21
#2010-04-07| 956.83
#2010-04-08| 952.93
#2010-04-09| 960.07
#2010-04-12| 958.87
#2010-04-13| 950.99
#2010-04-14| 959.76
#2010-04-15| 963.83
#2010-04-16| 958.97
#2010-04-19| 929.81
#2010-04-20| 943.67
#2010-04-21| 955.06
#2010-04-22| 954.72
#2010-04-23| 956.14
#2010-04-26| 964.03
#2010-04-27| 959.65
#2010-04-28| 947.14
#2010-04-29| 950.23
#2010-04-30| 951.73
#2010-05-03| 942.49
#2010-05-04| 937.65
#2010-05-05| 917.85
#2010-05-06| 896.37
#2010-05-07| 879.46
#2010-05-10| 907.35
#2010-05-11| 900.53
#2010-05-12| 899.57
#2010-05-13| 915.37
#2010-05-14| 914.45
#2010-05-17| 887.49
#2010-05-18| 887.87
#2010-05-19| 869.55
#2010-05-20| 847.65
#2010-05-21| 830.25
#2010-05-24| 832.32
#2010-05-25| 791.97
#2010-05-26| 806.62
#2010-05-27| 829.23
#2010-05-28| 846.07
#2010-05-31| .
#2010-06-01| 840.13
#2010-06-02| 838.30
#2010-06-03| 857.77
#2010-06-04| 857.59
#2010-06-07| 834.17
#2010-06-08| 838.39
#2010-06-09| 834.40
#2010-06-10| 841.43
#2010-06-11| 850.13
#2010-06-14| 865.14
#2010-06-15| 867.33
#2010-06-16| 871.31
#2010-06-17| 876.80
#2010-06-18| 880.66
#2010-06-21| 905.19
#2010-06-22| 901.08
#2010-06-23| 900.32
#2010-06-24| 901.05
#2010-06-25| 890.89
#2010-06-28| 895.77
#2010-06-29| 879.32
#2010-06-30| 877.82
#2010-07-01| 872.82
#2010-07-02| 871.85
#2010-07-05| .
#2010-07-06| 884.75
#2010-07-07| 883.37
#2010-07-08| 894.20
#2010-07-09| 903.94
#2010-07-12| 906.00
#2010-07-13| 902.83
#2010-07-14| 912.52
#2010-07-15| 911.52
#2010-07-16| 909.06
#2010-07-19| 906.20
#2010-07-20| 910.18
#2010-07-21| 914.81
#2010-07-22| 915.57
#2010-07-23| 922.39
#2010-07-26| 922.06
#2010-07-27| 925.53
#2010-07-28| 929.23
#2010-07-29| 931.96
#2010-07-30| 932.99
#2010-08-02| 947.48
#2010-08-03| 950.49
#2010-08-04| 954.63
#2010-08-05| 955.48
#2010-08-06| 960.85
#2010-08-09| 969.65
#2010-08-10| 960.64
#2010-08-11| 949.64
#2010-08-12| 944.42
#2010-08-13| 955.51
#2010-08-16| 957.13
#2010-08-17| 965.16
#2010-08-18| 970.59
#2010-08-19| 975.68
#2010-08-20| 976.73
#2010-08-23| 978.35
#2010-08-24| 971.60
#2010-08-25| 955.89
#2010-08-26| 954.32
#2010-08-27| 950.03
#2010-08-30| 953.81
#2010-08-31| 943.24
#2010-09-01| 958.49
#2010-09-02| 969.05
#2010-09-03| 981.95
#2010-09-06| .
#2010-09-07| 989.70
#2010-09-08| 991.55
#2010-09-09| 997.51
#2010-09-10|1001.13
#2010-09-13|1014.77
#2010-09-14|1013.92
#2010-09-15|1015.53
#2010-09-16|1013.30
#2010-09-17|1027.80
#2010-09-20|1033.57
#2010-09-21|1033.90
#2010-09-22|1035.19
#2010-09-23|1034.26
#2010-09-24|1042.17
#2010-09-27|1050.27
#2010-09-28|1048.01
#2010-09-29|1056.36
#2010-09-30|1060.91
#2010-10-01|1072.79
#2010-10-04|1074.55
#2010-10-05|1075.08
#2010-10-06|1090.03
#2010-10-07|1093.22
#2010-10-08|1085.36
#2010-10-11|1087.76
#2010-10-12|1078.00
#2010-10-13|1094.47
#2010-10-14|1104.26
#2010-10-15|1101.17
#2010-10-18|1089.33
#2010-10-19|1088.87
#2010-10-20|1091.40
#2010-10-21|1098.33
#2010-10-22|1099.27
#2010-10-25|1113.52
#2010-10-26|1114.42
#2010-10-27|1103.93
#2010-10-28|1102.73
#2010-10-29|1099.30
#2010-11-01|1110.78
#2010-11-02|1110.72
#2010-11-03|1111.11
#2010-11-04|1121.75
#2010-11-05|1128.59
#2010-11-08|1127.46
#2010-11-09|1131.42
#2010-11-10|1132.24
#2010-11-11|1131.42
#2010-11-12|1099.83
#2010-11-15|1088.85
#2010-11-16|1077.46
#2010-11-17|1067.43
#2010-11-18|1078.46
#2010-11-19|1077.78
#2010-11-22|1084.60
#2010-11-23|1067.48
#2010-11-24|1061.36
#2010-11-25| .
#2010-11-26|1044.27
#2010-11-29|1051.51
#2010-11-30|1057.49
#2010-12-01|1076.60
#2010-12-02|1086.05
#2010-12-03|1083.08
#2010-12-06|1088.14
#2010-12-07|1090.99
#2010-12-08|1080.25
#2010-12-09|1076.11
#2010-12-10|1079.16
#2010-12-13|1088.20
#2010-12-14|1097.41
#2010-12-15|1088.92
#2010-12-16|1086.19
#2010-12-17|1088.99
#2010-12-20|1082.01
#2010-12-21|1092.24
#2010-12-22|1096.77
#2010-12-23|1097.07
#2010-12-24| .
#2010-12-27|1097.21
#2010-12-28|1095.47
#2010-12-29|1100.64
#2010-12-30|1111.30
#2010-12-31|1119.36
#2011-01-03|1131.89
#2011-01-04|1137.01
#2011-01-05|1129.66
#2011-01-06|1131.55
#2011-01-07|1117.79
#2011-01-10|1109.21
#2011-01-11|1113.32
#2011-01-12|1126.12
#2011-01-13|1124.63
#2011-01-14|1121.63
#2011-01-17| .
#2011-01-18|1113.40
#2011-01-19|1120.91
#2011-01-20|1111.61
#2011-01-21|1103.38
#2011-01-24|1097.21
#2011-01-25|1097.91
#2011-01-26|1102.78
#2011-01-27|1103.66
#2011-01-28|1094.87
#2011-01-31|1087.16
#2011-02-01|1085.76
#2011-02-02|1091.71
#2011-02-03|1094.65
#2011-02-04|1091.97
#2011-02-07|1093.48
#2011-02-08|1091.39
#2011-02-09|1075.96
#2011-02-10|1062.02
#2011-02-11|1049.89
#2011-02-14|1064.24
#2011-02-15|1064.36
#2011-02-16|1067.20
#2011-02-17|1068.65
#2011-02-18|1075.77
#2011-02-21| .
#2011-02-22|1051.21
#2011-02-23|1041.48
#2011-02-24|1022.08
#2011-02-25|1029.06
#2011-02-28|1030.69
#2011-03-01|1048.17
#2011-03-02|1043.03
#2011-03-03|1055.26
#2011-03-04|1061.54
#2011-03-07|1055.77
#2011-03-08|1063.23
#2011-03-09|1069.38
#2011-03-10|1063.22
#2011-03-11|1051.45
#2011-03-14|1043.92
#2011-03-15|1011.02
#2011-03-16|1024.45
#2011-03-17|1013.63
#2011-03-18|1028.29
#2011-03-21|1039.84
#2011-03-22|1049.13
#2011-03-23|1053.80
#2011-03-24|1061.78
#2011-03-25|1066.74
#2011-03-28|1063.04
#2011-03-29|1065.57
#2011-03-30|1076.12
#2011-03-31|1083.24
#2011-04-01|1095.24
#2011-04-04|1103.31
#2011-04-05|1106.88
#2011-04-06|1117.50
#2011-04-07|1124.49
#2011-04-08|1127.75
#2011-04-11|1123.82
#2011-04-12|1110.14
#2011-04-13|1119.54
#2011-04-14|1123.70
#2011-04-15|1123.99
#2011-04-18|1117.22
#2011-04-19|1112.07
#2011-04-20|1128.80
#2011-04-21|1136.06
#2011-04-22| .
#2011-04-25|1135.57
#2011-04-26|1130.59
#2011-04-27|1133.00
#2011-04-28|1130.71
#2011-04-29|1127.14
#2011-05-02|1129.05
#2011-05-03|1115.41
#2011-05-04|1113.60
#2011-05-05|1111.17
#2011-05-06|1106.00
#2011-05-09|1110.65
#2011-05-10|1112.41
#2011-05-11|1119.34
#2011-05-12|1107.32
#2011-05-13|1113.10
#2011-05-16|1100.83
#2011-05-17|1095.64
#2011-05-18|1101.13
#2011-05-19|1094.64
#2011-05-20|1091.47
#2011-05-23|1065.87
#2011-05-24|1067.86
#2011-05-25|1059.62
#2011-05-26|1071.30
#2011-05-27|1077.77
#2011-05-30| .
#2011-05-31|1102.06
#2011-06-01|1106.73
#2011-06-02|1096.50
#2011-06-03|1097.59
#2011-06-06|1097.56
#2011-06-07|1098.61
#2011-06-08|1091.27
#2011-06-09|1084.88
#2011-06-10|1074.19
#2011-06-13|1061.54
#2011-06-14|1071.31
#2011-06-15|1072.14
#2011-06-16|1054.12
#2011-06-17|1051.66
#2011-06-20|1033.32
#2011-06-21|1041.03
#2011-06-22|1049.12
#2011-06-23|1045.95
#2011-06-24|1058.05
#2011-06-27|1054.22
#2011-06-28|1058.59
#2011-06-29|1068.53
#2011-06-30|1081.27
#2011-07-01|1088.69
#2011-07-04| .
#2011-07-05|1102.55
#2011-07-06|1103.91
#2011-07-07|1111.24
#2011-07-08|1111.80
#2011-07-11|1100.10
#2011-07-12|1074.58
#2011-07-13|1085.25
#2011-07-14|1088.00
#2011-07-15|1096.44
#2011-07-18|1096.57
#2011-07-19|1101.92
#2011-07-20|1111.49
#2011-07-21|1111.29
#2011-07-22|1126.76
#2011-07-25|1119.61
#2011-07-26|1128.89
#2011-07-27|1137.34
#2011-07-28|1134.18
#2011-07-29|1123.27
#2011-08-01|1136.45
#2011-08-02|1124.83
#2011-08-03|1108.56
#2011-08-04|1092.65
#2011-08-05|1041.10
#2011-08-08| 997.22
#2011-08-09| 972.49
#2011-08-10|1001.27
#2011-08-11|1002.02
#2011-08-12|1004.78
#2011-08-15|1019.79
#2011-08-16|1027.42
#2011-08-17|1026.46
#2011-08-18|1013.02
#2011-08-19| 973.63
#2011-08-22| 963.13
#2011-08-23| 983.56
#2011-08-24| 974.20
#2011-08-25| 964.40
#2011-08-26| 957.77
#2011-08-29| 974.50
#2011-08-30| 985.65
#2011-08-31| 995.74
#2011-09-01| 995.99
#2011-09-02| 998.06
#2011-09-05| .
#2011-09-06| 966.95
#2011-09-07| 982.52
#2011-09-08| 983.13
#2011-09-09| 978.55
#2011-09-12| 962.12
#2011-09-13| 949.19
#2011-09-14| 925.76
#2011-09-15| 931.85
#2011-09-16| 950.12
#2011-09-19| 928.60
#2011-09-20| 926.43
#2011-09-21| 928.67
#2011-09-22| 884.74
#2011-09-23| 857.36
#2011-09-26| 811.51
#2011-09-27| 841.03
#2011-09-28| 843.00
#2011-09-29| 847.45
#2011-09-30| 848.17
#2011-10-03| 821.28
#2011-10-04| 806.02
#2011-10-05| 800.99
#2011-10-06| 817.98
#2011-10-07| 836.29
#2011-10-10| 844.07
#2011-10-11| 860.52
#2011-10-12| 876.39
#2011-10-13| 894.70
#2011-10-14| 891.21
#2011-10-17| 911.24
#2011-10-18| 884.95
#2011-10-19| 894.60
#2011-10-20| 872.02
#2011-10-21| 876.28
#2011-10-24| 896.32
#2011-10-25| 899.92
#2011-10-26| 906.12
#2011-10-27| 927.59
#2011-10-28| 938.01
#2011-10-31| 932.10
#2011-11-01| 919.48
#2011-11-02| 921.89
#2011-11-03| 910.23
#2011-11-04| 933.11
#2011-11-07| 932.84
#2011-11-08| 931.37
#2011-11-09| 929.85
#2011-11-10| 897.38
#2011-11-11| 903.98
#2011-11-14| 915.15
#2011-11-15| 905.98
#2011-11-16| 894.20
#2011-11-17| 896.55
#2011-11-18| 882.03
#2011-11-21| 859.89
#2011-11-22| 855.74
#2011-11-23| 835.93
#2011-11-24| .
#2011-11-25| 829.63
#2011-11-28| 842.55
#2011-11-29| 853.39
#2011-11-30| 848.76
#2011-12-01| 878.58
#2011-12-02| 880.07
#2011-12-05| 879.30
#2011-12-06| 868.89
#2011-12-07| 876.75
#2011-12-08| 870.56
#2011-12-09| 856.79
#2011-12-12| 853.07
#2011-12-13| 844.92
#2011-12-14| 842.95
#2011-12-15| 829.32
#2011-12-16| 835.02
#2011-12-19| 813.12
#2011-12-20| 817.65
#2011-12-21| 838.90
#2011-12-22| 837.59
#2011-12-23| 848.82
#2011-12-26| .
#2011-12-27| 842.72
#2011-12-28| 841.60
#2011-12-29| 844.04
#2011-12-30| 846.80
#2012-01-02| .
#2012-01-03| 854.44
#2012-01-04| 857.79
#2012-01-05| 858.74
#2012-01-06| 855.66
#2012-01-09| 860.17
#2012-01-10| 874.85
#2012-01-11| 876.85
#2012-01-12| 878.56
#2012-01-13| 881.15
#2012-01-16| .
#2012-01-17| 896.60
#2012-01-18| 897.51
#2012-01-19| 905.49
#2012-01-20| 907.29
#2012-01-23| 908.48
#2012-01-24| 909.94
#2012-01-25| 913.75
#2012-01-26| 921.99
#2012-01-27| 925.69
#2012-01-30| 922.14
#2012-01-31| 936.05
#2012-02-01| 944.58
#2012-02-02| 962.82
#2012-02-03| 970.77
#2012-02-06| 969.12
#2012-02-07| 969.21
#2012-02-08| 990.30
#2012-02-09|1000.72
#2012-02-10| 996.85
#2012-02-13|1002.87
#2012-02-14| 999.47
#2012-02-15|1015.27
#2012-02-16|1001.54
#2012-02-17|1007.37
#2012-02-20| .
#2012-02-21|1015.69
#2012-02-22|1018.41
#2012-02-23|1014.34
#2012-02-24|1016.19
#2012-02-27|1004.07
#2012-02-28|1014.50
#2012-02-29|1026.49
#2012-03-01|1023.64
#2012-03-02|1032.56
#2012-03-05|1021.03
#2012-03-06|1001.57
#2012-03-07| 998.96
#2012-03-08|1011.35
#2012-03-09|1023.06
#2012-03-12|1016.34
#2012-03-13|1021.89
#2012-03-14|1023.80
#2012-03-15|1018.94
#2012-03-16|1021.55
#2012-03-19|1014.52
#2012-03-20|1007.23
#2012-03-21|1006.10
#2012-03-22|1000.05
#2012-03-23| 998.09
#2012-03-26| 990.72
#2012-03-27| 998.13
#2012-03-28| 992.41
#2012-03-29| 976.82
#2012-03-30| 985.93
#2012-04-02| 987.52
#2012-04-03| 983.96
#2012-04-04| 975.47
#2012-04-05| 971.67
#2012-04-06| .
#2012-04-09| 964.89
#2012-04-10| 963.37
#2012-04-11| 960.70
#2012-04-12| 967.58
#2012-04-13| 979.56
#2012-04-16| 974.55
#2012-04-17| 968.70
#2012-04-18| 971.92
#2012-04-19| 971.42
#2012-04-20| 965.38
#2012-04-23| 954.13
#2012-04-24| 951.39
#2012-04-25| 954.58
#2012-04-26| 954.72
#2012-04-27| 952.44
#2012-04-30| 959.34
#2012-05-01| 959.34
#2012-05-02| 972.17
#2012-05-03| 969.52
#2012-05-04| 967.71
#2012-05-07| 956.14
#2012-05-08| 957.26
#2012-05-09| 944.47
#2012-05-10| 941.87
#2012-05-11| 930.21
#2012-05-14| 915.47
#2012-05-15| 914.63
#2012-05-16| 890.15
#2012-05-17| 895.96
#2012-05-18| 875.69
#2012-05-21| 878.71
#2012-05-22| 891.44
#2012-05-23| 877.22
#2012-05-24| 875.05
#2012-05-25| 875.02
#2012-05-28| .
#2012-05-29| 895.77
#2012-05-30| 885.50
#2012-05-31| 887.99
#2012-06-01| 875.85
#2012-06-04| 848.82
#2012-06-05| 856.24
#2012-06-06| 869.49
#2012-06-07| 875.82
#2012-06-08| 871.38
#2012-06-11| 884.44
#2012-06-12| 882.91
#2012-06-13| 886.41
#2012-06-14| 882.09
#2012-06-15| 888.46
#2012-06-18| 897.03
#2012-06-19| 897.94
#2012-06-20| 905.49
#2012-06-21| 902.68
#2012-06-22| 896.01
#2012-06-25| 891.84
#2012-06-26| 890.06
#2012-06-27| 893.40
#2012-06-28| 891.80
#2012-06-29| 907.80
#2012-07-02| 914.04
#2012-07-03| 924.56
#2012-07-04| .
#2012-07-05| 932.39
#2012-07-06| 929.72
#2012-07-09| 920.17
#2012-07-10| 920.79
#2012-07-11| 922.54
#2012-07-12| 910.58
#2012-07-13| 911.57
#2012-07-16| 909.23
#2012-07-17| 910.78
#2012-07-18| 904.86
#2012-07-19| 912.19
#2012-07-20| 912.10
#2012-07-23| 893.61
#2012-07-24| 889.85
#2012-07-25| 882.54
#2012-07-26| 881.69
#2012-07-27| 891.56
#2012-07-30| 894.51
#2012-07-31| 901.51
#2012-08-01| 908.57
#2012-08-02| 905.42
#2012-08-03| 902.92
#2012-08-06| 911.73
#2012-08-07| 914.76
#2012-08-08| 915.58
#2012-08-09| 924.35
#2012-08-10| 923.61
#2012-08-13| 922.36
#2012-08-14| 925.20
#2012-08-15| 922.61
#2012-08-16| 926.43
#2012-08-17| 928.81
#2012-08-20| 928.55
#2012-08-21| 933.51
#2012-08-22| 932.27
#2012-08-23| 940.16
#2012-08-24| 936.37
#2012-08-27| 932.66
#2012-08-28| 926.70
#2012-08-29| 926.21
#2012-08-30| 922.48
#2012-08-31| 924.21
#2012-09-03| .
#2012-09-04| 930.55
#2012-09-05| 923.93
#2012-09-06| 925.19
#2012-09-07| 937.87
#2012-09-10| 943.72
#2012-09-11| 943.22
#2012-09-12| 951.95
#2012-09-13| 951.32
#2012-09-14| 970.88
#2012-09-17| 975.22
#2012-09-18| 974.51
#2012-09-19| 981.93
#2012-09-20| 972.95
#2012-09-21| 983.09
#2012-09-24| 982.44
#2012-09-25| 980.95
#2012-09-26| 971.61
#2012-09-27| 978.44
#2012-09-28| 989.28
#2012-10-01| 991.44
#2012-10-02| 993.14
#2012-10-03| 993.35
#2012-10-04| 995.64
#2012-10-05|1000.62
#2012-10-08| 991.48
#2012-10-09| 990.73
#2012-10-10| 984.78
#2012-10-11| 983.19
#2012-10-12| 988.48
#2012-10-15| 984.51
#2012-10-16| 988.55
#2012-10-17| 992.86
#2012-10-18| 993.18
#2012-10-19| 988.27
#2012-10-22| 990.47
#2012-10-23| 989.55
#2012-10-24| 993.14
#2012-10-25| 984.54
#2012-10-26| 964.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 970.75
#2012-11-01| 977.23
#2012-11-02| 981.42
#2012-11-05| 979.21
#2012-11-06| 984.55
#2012-11-07| 994.01
#2012-11-08| 984.99
#2012-11-09| 988.84
#2012-11-12| 988.13
#2012-11-13| 977.56
#2012-11-14| 978.50
#2012-11-15| 972.98
#2012-11-16| 965.53
#2012-11-19| 969.75
#2012-11-20| 970.86
#2012-11-21| 966.55
#2012-11-22| .
#2012-11-23| 977.78
#2012-11-26| 983.21
#2012-11-27| 983.60
#2012-11-28| 981.60
#2012-11-29| 991.70
#2012-11-30|1000.00
#2012-12-03|1001.30
#2012-12-04|1006.10
#2012-12-05|1013.21
#2012-12-06|1012.45
#2012-12-07|1013.47
#2012-12-10|1014.54
#2012-12-11|1009.98
#2012-12-12|1019.35
#2012-12-13|1021.82
#2012-12-14|1025.13
#2012-12-17|1022.98
#2012-12-18|1025.08
#2012-12-19|1029.41
#2012-12-20|1025.28
#2012-12-21|1018.62
#2012-12-24|1024.09
#2012-12-25|1028.01
#2012-12-26|1031.15
#2012-12-27|1036.29
#2012-12-28|1042.83
#2012-12-31|1045.05
#2013-01-01|1046.67
#2013-01-02|1064.21
#2013-01-03|1072.51
#2013-01-04|1075.11
#2013-01-07|1083.62
#2013-01-08|1080.92
#2013-01-09|1088.25
#2013-01-10|1092.32
#2013-01-11|1090.58
#2013-01-14|1100.11
#2013-01-15|1096.07
#2013-01-16|1090.09
#2013-01-17|1081.67
#2013-01-18|1095.90
#2013-01-21|1096.74
#2013-01-22|1097.71
#2013-01-23|1093.14
#2013-01-24|1083.36
#2013-01-25|1078.87
#2013-01-28|1072.60
#2013-01-29|1079.10
#2013-01-30|1083.39
#2013-01-31|1081.11
#2013-02-01|1080.82
#2013-02-04|1086.32
#2013-02-05|1079.79
#2013-02-06|1083.99
#2013-02-07|1079.40
#2013-02-08|1077.54
#2013-02-11|1077.43
#2013-02-12|1075.91
#2013-02-13|1080.25
#2013-02-14|1084.40
#2013-02-15|1088.72
#2013-02-18|1092.25
#2013-02-19|1091.64
#2013-02-20|1101.17
#2013-02-21|1086.73
#2013-02-22|1089.07
#2013-02-25|1086.39
#2013-02-26|1076.09
#2013-02-27|1085.85
#2013-02-28|1092.87
#2013-03-01|1096.77
#2013-03-04|1085.01
#2013-03-05|1097.57
#2013-03-06|1108.44
#2013-03-07|1108.02
#2013-03-08|1112.62
#2013-03-11|1110.27
#2013-03-12|1103.79
#2013-03-13|1098.28
#2013-03-14|1098.79
#2013-03-15|1097.05
#2013-03-18|1080.07
#2013-03-19|1083.76
#2013-03-20|1079.62
#2013-03-21|1079.23
#2013-03-22|1073.69
#2013-03-25|1083.38
#2013-03-26|1084.16
#2013-03-27|1086.59
#2013-03-28|1085.27
#2013-03-29|1089.87
#2013-04-01|1088.30
#2013-04-02|1085.07
#2013-04-03|1082.52
#2013-04-04|1078.39
#2013-04-05|1067.25
#2013-04-08|1049.91
#2013-04-09|1051.58
#2013-04-10|1062.33
#2013-04-11|1074.06
#2013-04-12|1073.57
#2013-04-15|1071.37
#2013-04-16|1075.89
#2013-04-17|1080.96
#2013-04-18|1080.67
#2013-04-19|1090.33
#2013-04-22|1099.21
#2013-04-23|1094.07
#2013-04-24|1105.27
#2013-04-25|1106.83
#2013-04-26|1107.07
#2013-04-29|1108.94
#2013-04-30|1116.85
#2013-05-01|1118.17
#2013-05-02|1112.60
#2013-05-03|1115.15
#2013-05-06|1125.75
#2013-05-07|1134.26
#2013-05-08|1143.15
#2013-05-09|1143.41
#2013-05-10|1134.68
#2013-05-13|1127.19
#2013-05-14|1128.91
#2013-05-15|1133.47
#2013-05-16|1135.67
#2013-05-17|1137.11
#2013-05-20|1141.96
#2013-05-21|1148.98
#2013-05-22|1148.51
#2013-05-23|1123.97
#2013-05-24|1126.85
#2013-05-27|1135.58
#2013-05-28|1143.38
#2013-05-29|1143.37
#2013-05-30|1138.15
#2013-05-31|1137.98
#2013-06-03|1124.03
#2013-06-04|1120.87
#2013-06-05|1115.74
#2013-06-06|1106.89
#2013-06-07|1100.83
#2013-06-10|1100.36
#2013-06-11|1081.08
#2013-06-12|1081.09
#2013-06-13|1060.02
#2013-06-14|1066.87
#2013-06-17|1070.74
#2013-06-18|1072.08
#2013-06-19|1071.00
#2013-06-20|1043.94
#2013-06-21|1030.06
#2013-06-24|1003.64
#2013-06-25| 990.57
#2013-06-26|1007.36
#2013-06-27|1021.51
#2013-06-28|1035.68
#2013-07-01|1045.76
#2013-07-02|1045.01
#2013-07-03|1026.60
#2013-07-04|1029.30
#2013-07-05|1032.65
#2013-07-08|1014.89
#2013-07-09|1020.93
#2013-07-10|1021.24
#2013-07-11|1044.67
#2013-07-12|1049.43
#2013-07-15|1058.07
#2013-07-16|1063.30
#2013-07-17|1063.85
#2013-07-18|1064.68
#2013-07-19|1059.77
#2013-07-22|1065.67
#2013-07-23|1076.19
#2013-07-24|1077.59
#2013-07-25|1071.39
#2013-07-26|1070.73
#2013-07-29|1058.05
#2013-07-30|1058.28
#2013-07-31|1050.21
#2013-08-01|1052.61
#2013-08-02|1052.35
#2013-08-05|1062.87
#2013-08-06|1058.79
#2013-08-07|1051.05
#2013-08-08|1057.15
#2013-08-09|1057.09
#2013-08-12|1059.99
#2013-08-13|1068.75
#2013-08-14|1067.42
#2013-08-15|1065.09
#2013-08-16|1062.99
#2013-08-19|1053.64
#2013-08-20|1030.04
#2013-08-21|1025.96
#2013-08-22|1014.13
#2013-08-23|1021.60
#2013-08-26|1025.22
#2013-08-27|1004.49
#2013-08-28| 994.45
#2013-08-29|1009.13
#2013-08-30|1018.96
#2013-09-02|1028.19
#2013-09-03|1033.48
#2013-09-04|1033.72
#2013-09-05|1039.57
#2013-09-06|1040.62
#2013-09-09|1048.91
#2013-09-10|1056.98
#2013-09-11|1063.48
#2013-09-12|1069.86
#2013-09-13|1065.45
#2013-09-16|1073.36
#2013-09-17|1071.73
#2013-09-18|1073.29
#2013-09-19|1087.53
#2013-09-20|1085.32
#2013-09-23|1084.59
#2013-09-24|1081.51
#2013-09-25|1082.58
#2013-09-26|1082.09
#2013-09-27|1083.21
#2013-09-30|1076.84
#2013-10-01|1079.99
#2013-10-02|1082.87
#2013-10-03|1093.84
#2013-10-04|1096.90
#2013-10-07|1094.46
#2013-10-08|1097.77
#2013-10-09|1096.38
#2013-10-10|1097.32
#2013-10-11|1106.35
#2013-10-14|1101.63
#2013-10-15|1107.37
#2013-10-16|1103.03
#2013-10-17|1108.68
#2013-10-18|1117.91
#2013-10-21|1118.32
#2013-10-22|1119.01
#2013-10-23|1114.64
#2013-10-24|1119.13
#2013-10-25|1114.32
#2013-10-28|1113.84
#2013-10-29|1113.20
#2013-10-30|1118.86
#2013-10-31|1116.67
#2013-11-01|1113.89
#2013-11-04|1109.04
#2013-11-05|1109.38
#2013-11-06|1106.34
#2013-11-07|1100.63
#2013-11-08|1090.32
#2013-11-11|1078.24
#2013-11-12|1076.50
#2013-11-13|1069.65
#2013-11-14|1079.99
#2013-11-15|1087.48
#2013-11-18|1096.44
#2013-11-19|1100.38
#2013-11-20|1098.02
#2013-11-21|1085.93
#2013-11-22|1088.43
#2013-11-25|1093.17
#2013-11-26|1092.42
#2013-11-27|1096.16
#2013-11-28|1099.59
#2013-11-29|1106.79
#2013-12-02|1109.59
#2013-12-03|1106.01
#2013-12-04|1106.00
#2013-12-05|1104.51
#2013-12-06|1100.58
#2013-12-09|1101.81
#2013-12-10|1100.88
#2013-12-11|1092.63
#2013-12-12|1088.00
#2013-12-13|1087.60
#2013-12-16|1080.56
#2013-12-17|1079.35
#2013-12-18|1081.72
#2013-12-19|1073.71
#2013-12-20|1073.09
#2013-12-23|1075.54
#2013-12-24|1080.56
#2013-12-25|1080.93
#2013-12-26|1080.23
#2013-12-27|1088.12
#2013-12-30|1094.13
#2013-12-31|1099.64
#2014-01-01|1100.46
#2014-01-02|1094.25
#2014-01-03|1089.71
#2014-01-06|1082.29
#2014-01-07|1085.55
#2014-01-08|1092.85
#2014-01-09|1089.73
#2014-01-10|1089.96
#2014-01-13|1097.18
#2014-01-14|1095.38
#2014-01-15|1096.28
#2014-01-16|1098.40
#2014-01-17|1097.29
#2014-01-20|1094.91
#2014-01-21|1096.53
#2014-01-22|1096.77
#2014-01-23|1091.32
#2014-01-24|1082.11
#2014-01-27|1057.54
#2014-01-28|1060.10
#2014-01-29|1070.01
#2014-01-30|1068.13
#2014-01-31|1070.27
#2014-02-03|1065.45
#2014-02-04|1058.36
#2014-02-05|1057.97
#2014-02-06|1063.27
#2014-02-07|1073.56
#2014-02-10|1078.45
#2014-02-11|1084.06
#2014-02-12|1092.73
#2014-02-13|1087.75
#2014-02-14|1093.24
#2014-02-17|1101.58
#2014-02-18|1101.09
#2014-02-19|1105.15
#2014-02-20|1098.93
#2014-02-21|1102.95
#2014-02-24|1098.69
#2014-02-25|1097.88
#2014-02-26|1102.91
#2014-02-27|1106.06
#2014-02-28|1109.88
#2014-03-03|1107.89
#2014-03-04|1110.79
#2014-03-05|1120.31
#2014-03-06|1133.15
#2014-03-07|1133.69
#2014-03-10|1125.98
#2014-03-11|1133.39
#2014-03-12|1120.46
#2014-03-13|1124.00
#2014-03-14|1117.28
#2014-03-17|1119.82
#2014-03-18|1126.00
#2014-03-19|1125.56
#2014-03-20|1111.91
#2014-03-21|1113.75
#2014-03-24|1113.92
#2014-03-25|1112.77
#2014-03-26|1119.60
#2014-03-27|1115.85
#2014-03-28|1120.99
#2014-03-31|1128.28
#2014-04-01|1139.66
#2014-04-02|1148.44
#2014-04-03|1146.68
#2014-04-04|1143.14
#2014-04-07|1139.16
#2014-04-08|1141.71
#2014-04-09|1152.62
#2014-04-10|1156.55
#2014-04-11|1150.25
#2014-04-14|1144.72
#2014-04-15|1144.08
#2014-04-16|1148.37
#2014-04-17|1151.48
#2014-04-18|1150.63
#2014-04-21|1151.33
#2014-04-22|1152.70
#2014-04-23|1148.31
#2014-04-24|1144.80
#2014-04-25|1130.21
#2014-04-28|1128.26
#2014-04-29|1133.33
#2014-04-30|1128.28
#2014-05-01|1128.28
#2014-05-02|1134.25
#2014-05-05|1135.12
#2014-05-06|1136.38
#2014-05-07|1130.61
#2014-05-08|1127.81
#2014-05-09|1127.30
#2014-05-12|1128.01
#2014-05-13|1132.33
#2014-05-14|1139.36
#2014-05-15|1139.12
#2014-05-16|1137.06
#2014-05-19|1143.25
#2014-05-20|1139.42
#2014-05-21|1140.87
#2014-05-22|1153.02
#2014-05-23|1158.02
#2014-05-26|1157.92
#2014-05-27|1155.73
#2014-05-28|1163.21
#2014-05-29|1162.32
#2014-05-30|1163.75
#2014-06-02|1163.05
#2014-06-03|1163.52
#2014-06-04|1166.37
#2014-06-05|1169.48
#2014-06-06|1172.76
#2014-06-09|1179.24
#2014-06-10|1182.09
#2014-06-11|1184.96
#2014-06-12|1187.36
#2014-06-13|1182.24
#2014-06-16|1182.35
#2014-06-17|1180.02
#2014-06-18|1174.71
#2014-06-19|1179.70
#2014-06-20|1178.21
#2014-06-23|1170.18
#2014-06-24|1177.41
#2014-06-25|1174.58
#2014-06-26|1182.07
#2014-06-27|1184.15
#2014-06-30|1193.98
#2014-07-01|1197.68
#2014-07-02|1206.31
#2014-07-03|1213.41
#2014-07-04|1218.27
#2014-07-07|1217.60
#2014-07-08|1215.05
#2014-07-09|1210.00
#2014-07-10|1216.49
#2014-07-11|1202.55
#2014-07-14|1209.95
#2014-07-15|1212.78
#2014-07-16|1214.89
#2014-07-17|1215.75
#2014-07-18|1214.60
#2014-07-21|1220.27
#2014-07-22|1225.09
#2014-07-23|1229.92
#2014-07-24|1230.49
#2014-07-25|1230.70
#2014-07-28|1229.94
#2014-07-29|1222.07
#2014-07-30|1224.76
#2014-07-31|1221.09
#2014-08-01|1213.74
#2014-08-04|1224.22
#2014-08-05|1223.65
#2014-08-06|1214.51
#2014-08-07|1209.87
#2014-08-08|1203.80
#2014-08-11|1214.38
#2014-08-12|1218.39
#2014-08-13|1227.13
#2014-08-14|1230.07
#2014-08-15|1232.24
#2014-08-18|1231.17
#2014-08-19|1238.54
#2014-08-20|1234.82
#2014-08-21|1230.88
#2014-08-22|1243.57
#2014-08-25|1244.05
#2014-08-26|1244.37
#2014-08-27|1250.66
#2014-08-28|1247.62
#2014-08-29|1248.78
#2014-09-01|1252.26
#2014-09-02|1250.56
#2014-09-03|1254.91
#2014-09-04|1256.35
#2014-09-05|1257.85
#2014-09-08|1260.97
#2014-09-09|1258.91
#2014-09-10|1253.39
#2014-09-11|1248.62
#2014-09-12|1242.97
#2014-09-15|1235.95
#2014-09-16|1226.55
#2014-09-17|1233.46
#2014-09-18|1232.98
#2014-09-19|1240.57
#2014-09-22|1232.62
#2014-09-23|1227.21
#2014-09-24|1231.18
#2014-09-25|1222.14
#2014-09-26|1217.90
#2014-09-29|1204.89
#2014-09-30|1204.21
#2014-10-01|1199.66
#2014-10-02|1197.85
#2014-10-03|1201.10
#2014-10-06|1199.94
#2014-10-07|1196.61
#2014-10-08|1189.44
#2014-10-09|1191.85
#2014-10-10|1179.62
#2014-10-13|1157.19
#2014-10-14|1158.76
#2014-10-15|1153.05
#2014-10-16|1141.03
#2014-10-17|1142.55
#2014-10-20|1154.11
#2014-10-21|1155.16
#2014-10-22|1165.97
#2014-10-23|1164.38
#2014-10-24|1158.47
#2014-10-27|1150.96
#2014-10-28|1161.25
#2014-10-29|1174.33
#2014-10-30|1170.24
#2014-10-31|1176.82
#2014-11-03|1176.74
#2014-11-04|1172.70
#2014-11-05|1167.60
#2014-11-06|1161.41
#2014-11-07|1160.47
#2014-11-10|1170.51
#2014-11-11|1169.18
#2014-11-12|1166.56
#2014-11-13|1167.95
#2014-11-14|1165.28
#2014-11-17|1156.05
#2014-11-18|1151.59
#2014-11-19|1151.57
#2014-11-20|1149.85
#2014-11-21|1153.67
#2014-11-24|1161.17
#2014-11-25|1160.73
#2014-11-26|1163.93
#2014-11-27|1164.00
#2014-11-28|1160.31
#2014-12-01|1143.67
#2014-12-02|1153.68
#2014-12-03|1156.16
#2014-12-04|1161.19
#2014-12-05|1160.59
#2014-12-08|1150.73
#2014-12-09|1140.86
#2014-12-10|1144.97
#2014-12-11|1138.48
#2014-12-12|1136.50
#2014-12-15|1126.73
#2014-12-16|1121.83
#2014-12-17|1115.79
#2014-12-18|1120.51
#2014-12-19|1125.50
#2014-12-22|1130.78
#2014-12-23|1126.66
#2014-12-24|1130.47
#2014-12-25|1130.41
#2014-12-26|1133.98
#2014-12-29|1139.17
#2014-12-30|1138.64
#2014-12-31|1148.25
#2015-01-01|1148.87
#2015-01-02|1152.47
#2015-01-05|1150.67
#2015-01-06|1142.12
#2015-01-07|1144.94
#2015-01-08|1154.03
#2015-01-09|1161.50
#2015-01-12|1161.77
#2015-01-13|1165.05
#2015-01-14|1164.06
#2015-01-15|1167.58
#2015-01-16|1163.56
#2015-01-19|1156.24
#2015-01-20|1159.53
#2015-01-21|1168.66
#2015-01-22|1173.90
#2015-01-23|1180.86
#2015-01-26|1180.89
#2015-01-27|1184.75
#2015-01-28|1187.82
#2015-01-29|1179.26
#2015-01-30|1178.10
#2015-02-02|1170.50
#2015-02-03|1176.25
#2015-02-04|1183.50
#2015-02-05|1179.33
#2015-02-06|1179.21
#2015-02-09|1169.22
#2015-02-10|1170.33
#2015-02-11|1173.38
#2015-02-12|1172.44
#2015-02-13|1185.28
#2015-02-16|1183.23
#2015-02-17|1182.32
#2015-02-18|1185.41
#2015-02-19|1185.61
#2015-02-20|1186.68
#2015-02-23|1185.43
#2015-02-24|1190.44
#2015-02-25|1196.33
#2015-02-26|1202.74
#2015-02-27|1206.22
#2015-03-02|1205.52
#2015-03-03|1204.74
#2015-03-04|1201.20
#2015-03-05|1199.54
#2015-03-06|1205.59
#2015-03-09|1194.42
#2015-03-10|1185.94
#2015-03-11|1177.39
#2015-03-12|1187.20
#2015-03-13|1185.45
#2015-03-16|1182.19
#2015-03-17|1186.68
#2015-03-18|1190.34
#2015-03-19|1200.56
#2015-03-20|1199.27
#2015-03-23|1202.34
#2015-03-24|1208.69
#2015-03-25|1207.74
#2015-03-26|1198.90
#2015-03-27|1198.16
#2015-03-30|1210.12
#2015-03-31|1215.21
#2015-04-01|1223.59
#2015-04-02|1238.94
#2015-04-03|1252.63
#2015-04-06|1250.64
#2015-04-07|1255.84
#2015-04-08|1279.37
#2015-04-09|1287.75
#2015-04-10|1298.02
#2015-04-13|1314.07
#2015-04-14|1307.17
#2015-04-15|1303.27
#2015-04-16|1320.20
#2015-04-17|1326.46
#2015-04-20|1311.83
#2015-04-21|1312.33
#2015-04-22|1323.20
#2015-04-23|1321.32
#2015-04-24|1322.91
#2015-04-27|1338.14
#2015-04-28|1336.33
#2015-04-29|1334.98
#2015-04-30|1332.44
#2015-05-01|1332.45
#2015-05-04|1329.20
#2015-05-05|1317.19
#2015-05-06|1304.41
#2015-05-07|1280.63
#2015-05-08|1296.30
#2015-05-11|1299.98
#2015-05-12|1290.97
#2015-05-13|1301.55
#2015-05-14|1311.81
#2015-05-15|1320.50
#2015-05-18|1326.01
#2015-05-19|1333.23
#2015-05-20|1333.08
#2015-05-21|1331.76
#2015-05-22|1338.54
#2015-05-25|1331.82
#2015-05-26|1335.99
#2015-05-27|1330.88
#2015-05-28|1323.67
#2015-05-29|1326.21
#2015-06-01|1334.47
#2015-06-02|1322.76
#2015-06-03|1316.19
#2015-06-04|1304.60
#2015-06-05|1301.78
#2015-06-08|1290.13
#2015-06-09|1268.73
#2015-06-10|1279.73
#2015-06-11|1280.61
#2015-06-12|1285.85
#2015-06-15|1274.81
#2015-06-16|1263.66
#2015-06-17|1271.39
#2015-06-18|1286.71
#2015-06-19|1281.06
#2015-06-22|1292.07
#2015-06-23|1295.30
#2015-06-24|1295.01
#2015-06-25|1298.45
#2015-06-26|1284.03
#2015-06-29|1247.14
#2015-06-30|1267.32
#2015-07-01|1276.85
#2015-07-02|1268.64
#2015-07-03|1256.39
#2015-07-06|1220.76
#2015-07-07|1190.42
#2015-07-08|1151.35
#2015-07-09|1185.18
#2015-07-10|1203.97
#2015-07-13|1225.60
#2015-07-14|1224.40
#2015-07-15|1214.73
#2015-07-16|1218.41
#2015-07-17|1224.53
#2015-07-20|1222.68
#2015-07-21|1215.86
#2015-07-22|1210.70
#2015-07-23|1209.19
#2015-07-24|1198.62
#2015-07-27|1151.19
#2015-07-28|1152.86
#2015-07-29|1155.30
#2015-07-30|1149.12
#2015-07-31|1149.29
#2015-08-03|1135.80
#2015-08-04|1142.71
#2015-08-05|1151.46
#2015-08-06|1151.82
#2015-08-07|1155.76
#2015-08-10|1163.71
#2015-08-11|1141.03
#2015-08-12|1111.72
#2015-08-13|1129.21
#2015-08-14|1132.00
#2015-08-17|1118.49
#2015-08-18|1098.39
#2015-08-19|1083.75
#2015-08-20|1068.30
#2015-08-21|1036.67
#2015-08-24| 974.03
#2015-08-25| 988.78
#2015-08-26|1007.18
#2015-08-27|1033.17
#2015-08-28|1050.70
#2015-08-31|1046.04
#2015-09-01|1037.35
#2015-09-02|1032.85
#2015-09-03|1035.87
#2015-09-04|1017.17
#2015-09-07|1013.45
#2015-09-08|1019.51
#2015-09-09|1051.00
#2015-09-10|1052.44
#2015-09-11|1059.43
#2015-09-14|1052.07
#2015-09-15|1049.53
#2015-09-16|1065.90
#2015-09-17|1074.57
#2015-09-18|1092.95
#2015-09-21|1086.32
#2015-09-22|1083.74
#2015-09-23|1067.14
#2015-09-24|1059.86
#2015-09-25|1057.58
#2015-09-28|1053.54
#2015-09-29|1045.57
#2015-09-30|1054.40
#2015-10-01|1060.92
#2015-10-02|1067.80
#2015-10-05|1084.63
#2015-10-06|1087.39
#2015-10-07|1111.71
#2015-10-08|1106.05
#2015-10-09|1121.50
#2015-10-12|1138.98
#2015-10-13|1133.22
#2015-10-14|1132.68
#2015-10-15|1151.58
#2015-10-16|1151.75
#2015-10-19|1153.72
#2015-10-20|1154.21
#2015-10-21|1147.86
#2015-10-22|1149.74
#2015-10-23|1158.62
#2015-10-26|1161.07
#2015-10-27|1157.26
#2015-10-28|1150.39
#2015-10-29|1139.40
#2015-10-30|1139.84
#2015-11-02|1138.33
#2015-11-03|1146.48
#2015-11-04|1160.56
#2015-11-05|1158.31
#2015-11-06|1153.53
#2015-11-09|1139.86
#2015-11-10|1133.45
#2015-11-11|1126.99
#2015-11-12|1128.62
#2015-11-13|1119.84
#2015-11-16|1115.12
#2015-11-17|1124.65
#2015-11-18|1118.38
#2015-11-19|1133.34
#2015-11-20|1142.37
#2015-11-23|1139.92
#2015-11-24|1138.16
#2015-11-25|1138.02
#2015-11-26|1138.30
#2015-11-27|1125.89
#2015-11-30|1121.29
#2015-12-01|1131.68
#2015-12-02|1134.60
#2015-12-03|1132.42
#2015-12-04|1128.70
#2015-12-07|1132.60
#2015-12-08|1115.38
#2015-12-09|1104.28
#2015-12-10|1101.64
#2015-12-11|1085.37
#2015-12-14|1077.08
#2015-12-15|1087.26
#2015-12-16|1098.16
#2015-12-17|1113.65
#2015-12-18|1107.14
#2015-12-21|1113.16
#2015-12-22|1114.68
#2015-12-23|1120.93
#2015-12-24|1121.40
#2015-12-25|1125.14
#2015-12-28|1120.04
#2015-12-29|1122.66
#2015-12-30|1126.09
#2015-12-31|1129.76
#2016-01-01|1130.84
#2016-01-04|1099.40
#2016-01-05|1100.62
#2016-01-06|1095.39
#2016-01-07|1062.62
#2016-01-08|1074.81
#2016-01-11|1049.30
#2016-01-12|1041.66
#2016-01-13|1045.14
#2016-01-14|1033.05
#2016-01-15|1016.93
#2016-01-18|1017.33
#2016-01-19|1033.19
#2016-01-20|1009.64
#2016-01-21| 996.54
#2016-01-22|1015.82
#2016-01-25|1026.87
#2016-01-26|1010.99
#2016-01-27|1014.94
#2016-01-28|1017.04
#2016-01-29|1036.78
#2016-02-01|1038.36
#2016-02-02|1038.19
#2016-02-03|1024.36
#2016-02-04|1033.81
#2016-02-05|1037.30
#2016-02-08|1037.33
#2016-02-09|1034.70
#2016-02-10|1035.40
#2016-02-11|1020.79
#2016-02-12|1014.03
#2016-02-15|1030.48
#2016-02-16|1037.56
#2016-02-17|1035.20
#2016-02-18|1046.69
#2016-02-19|1047.39
#2016-02-22|1054.17
#2016-02-23|1054.69
#2016-02-24|1051.28
#2016-02-25|1041.59
#2016-02-26|1051.10
#2016-02-29|1046.61
#2016-03-01|1062.78
#2016-03-02|1079.56
#2016-03-03|1086.31
#2016-03-04|1097.40
#2016-03-07|1104.26
#2016-03-08|1100.00
#2016-03-09|1093.90
#2016-03-10|1096.49
#2016-03-11|1104.54
#2016-03-14|1111.81
#2016-03-15|1097.91
#2016-03-16|1100.97
#2016-03-17|1110.75
#2016-03-18|1121.03
#2016-03-21|1126.78
#2016-03-22|1126.32
#2016-03-23|1123.06
#2016-03-24|1113.13
#2016-03-25|1113.47
#2016-03-28|1107.60
#2016-03-29|1102.88
#2016-03-30|1125.00
#2016-03-31|1131.75
#2016-04-01|1129.96
#2016-04-04|1130.31
#2016-04-05|1125.83
#2016-04-06|1126.49
#2016-04-07|1125.83
#2016-04-08|1128.41
#2016-04-11|1137.97
#2016-04-12|1139.20
#2016-04-13|1153.73
#2016-04-14|1155.32
#2016-04-15|1153.81
#2016-04-18|1148.70
#2016-04-19|1157.94
#2016-04-20|1151.10
#2016-04-21|1152.12
#2016-04-22|1143.78
#2016-04-25|1139.98
#2016-04-26|1138.56
#2016-04-27|1138.71
#2016-04-28|1136.18
#2016-04-29|1130.69
#2016-05-02|1129.78
#2016-05-03|1124.46
#2016-05-04|1110.87
#2016-05-05|1109.61
#2016-05-06|1102.63
#2016-05-09|1095.16
#2016-05-10|1093.64
#2016-05-11|1094.85
#2016-05-12|1090.84
#2016-05-13|1083.03
#2016-05-16|1084.20
#2016-05-17|1091.36
#2016-05-18|1084.56
#2016-05-19|1074.01
#2016-05-20|1073.73
#2016-05-23|1082.79
#2016-05-24|1078.33
#2016-05-25|1086.42
#2016-05-26|1092.20
#2016-05-27|1099.54
#2016-05-30|1099.56
#2016-05-31|1103.46
#2016-06-01|1106.93
#2016-06-02|1109.04
#2016-06-03|1112.14
#2016-06-06|1121.68
#2016-06-07|1135.41
#2016-06-08|1136.04
#2016-06-09|1137.15
#2016-06-10|1128.63
#2016-06-13|1108.90
#2016-06-14|1110.12
#2016-06-15|1115.29
#2016-06-16|1107.84
#2016-06-17|1115.15
#2016-06-20|1122.20
#2016-06-21|1129.48
#2016-06-22|1133.77
#2016-06-23|1134.47
#2016-06-24|1105.71
#2016-06-27|1113.75
#2016-06-28|1122.30
#2016-06-29|1135.07
#2016-06-30|1143.77
#2016-07-01|1147.74
#2016-07-04|1158.52
#2016-07-05|1155.72
#2016-07-06|1148.88
#2016-07-07|1153.60
#2016-07-08|1151.42
#2016-07-11|1164.91
#2016-07-12|1172.08
#2016-07-13|1180.46
#2016-07-14|1186.39
#2016-07-15|1189.26
#2016-07-18|1190.50
#2016-07-19|1190.92
#2016-07-20|1191.27
#2016-07-21|1195.08
#2016-07-22|1196.77
#2016-07-25|1194.71
#2016-07-26|1197.53
#2016-07-27|1199.12
#2016-07-28|1206.03
#2016-07-29|1201.09
#2016-08-01|1213.40
#2016-08-02|1209.60
#2016-08-03|1204.42
#2016-08-04|1210.76
#2016-08-05|1222.99
#2016-08-08|1230.20
#2016-08-09|1231.00
#2016-08-10|1233.15
#2016-08-11|1230.18
#2016-08-12|1231.52
#2016-08-15|1238.52
#2016-08-16|1242.40
#2016-08-17|1237.24
#2016-08-18|1246.21
#2016-08-19|1237.82
#2016-08-22|1228.42
#2016-08-23|1229.40
#2016-08-24|1228.21
#2016-08-25|1233.73
#2016-08-26|1237.28
#2016-08-29|1232.37
#2016-08-30|1239.43
#2016-08-31|1239.87
#2016-09-01|1234.53
#2016-09-02|1234.61
#2016-09-05|1242.40
#2016-09-06|1257.77
#2016-09-07|1261.94
#2016-09-08|1262.30
#2016-09-09|1256.67
#2016-09-12|1223.15
#2016-09-13|1221.41
#2016-09-14|1225.30
#2016-09-15|1230.29
#2016-09-16|1232.54
#2016-09-19|1246.00
#2016-09-20|1245.06
#2016-09-21|1252.76
#2016-09-22|1261.74
#2016-09-23|1260.49
#2016-09-26|1246.35
#2016-09-27|1250.28
#2016-09-28|1251.04
#2016-09-29|1252.79
#2016-09-30|1246.26
#2016-10-03|1256.95
#2016-10-04|1263.63
#2016-10-05|1265.92
#2016-10-06|1268.66
#2016-10-07|1263.33
#2016-10-10|1257.72
#2016-10-11|1244.89
#2016-10-12|1234.05
#2016-10-13|1223.96
#2016-10-14|1232.72
#2016-10-17|1227.34
#2016-10-18|1241.66
#2016-10-19|1247.76
#2016-10-20|1253.07
#2016-10-21|1253.84
#2016-10-24|1260.36
#2016-10-25|1263.29
#2016-10-26|1256.77
#2016-10-27|1252.24
#2016-10-28|1246.22
#2016-10-31|1244.73
#2016-11-01|1248.57
#2016-11-02|1230.63
#2016-11-03|1226.86
#2016-11-04|1224.55
#2016-11-07|1235.00
#2016-11-08|1239.46
#2016-11-09|1216.25
#2016-11-10|1238.41
#2016-11-11|1218.17
#2016-11-14|1209.19
#2016-11-15|1204.61
#2016-11-16|1207.60
#2016-11-17|1203.85
#2016-11-18|1203.02
#2016-11-21|1203.51
#2016-11-22|1212.72
#2016-11-23|1213.08
#2016-11-24|1208.14
#2016-11-25|1213.98
#2016-11-28|1222.30
#2016-11-29|1221.53
#2016-11-30|1224.63
#2016-12-01|1225.48
#2016-12-02|1219.24
#2016-12-05|1215.55
#2016-12-06|1222.68
#2016-12-07|1228.76
#2016-12-08|1239.17
#2016-12-09|1235.96
#2016-12-12|1224.28
#2016-12-13|1229.94
#2016-12-14|1228.06
#2016-12-15|1221.08
#2016-12-16|1223.50
#2016-12-19|1213.39
#2016-12-20|1204.80
#2016-12-21|1208.00
#2016-12-22|1198.27
#2016-12-23|1194.18
#2016-12-26|1193.34
#2016-12-27|1193.21
#2016-12-28|1199.87
#2016-12-29|1204.23
#2016-12-30|1213.98
#2017-01-02|1215.38
#2017-01-03|1216.49
#2017-01-04|1223.86
#2017-01-05|1239.22
#2017-01-06|1238.64
#2017-01-09|1233.33
#2017-01-10|1243.44
#2017-01-11|1249.65
#2017-01-12|1254.31
#2017-01-13|1253.75
#2017-01-16|1244.78
#2017-01-17|1253.07
#2017-01-18|1261.82
#2017-01-19|1260.06
#2017-01-20|1259.17
#2017-01-23|1270.74
#2017-01-24|1280.39
#2017-01-25|1280.52
#2017-01-26|1282.24
#2017-01-27|1282.65
#2017-01-30|1283.22
#2017-01-31|1280.73
#2017-02-01|1285.83
#2017-02-02|1295.82
#2017-02-03|1302.35
#2017-02-06|1313.10
#2017-02-07|1310.92
#2017-02-08|1316.45
#2017-02-09|1325.93
#2017-02-10|1327.73
#2017-02-13|1338.00
#2017-02-14|1337.75
#2017-02-15|1340.05
#2017-02-16|1340.46
#2017-02-17|1339.52
#2017-02-20|1345.23
#2017-02-21|1344.40
#2017-02-22|1356.79
#2017-02-23|1357.85
#2017-02-24|1352.60
#2017-02-27|1352.37
#2017-02-28|1354.12
#2017-03-01|1356.97
#2017-03-02|1354.35
#2017-03-03|1346.24
#2017-03-06|1351.22
#2017-03-07|1357.03
#2017-03-08|1357.13
#2017-03-09|1343.52
#2017-03-10|1337.34
#2017-03-13|1348.11
#2017-03-14|1355.95
#2017-03-15|1362.13
#2017-03-16|1383.59
#2017-03-17|1390.35
#2017-03-20|1395.08
#2017-03-21|1399.95
#2017-03-22|1390.43
#2017-03-23|1393.92
#2017-03-24|1391.67
#2017-03-27|1382.79
#2017-03-28|1385.64
#2017-03-29|1388.37
#2017-03-30|1387.54
#2017-03-31|1388.15
#2017-04-03|1395.30
#2017-04-04|1396.02
#2017-04-05|1407.58
#2017-04-06|1402.33
#2017-04-07|1401.27
#2017-04-10|1399.68
#2017-04-11|1395.25
#2017-04-12|1396.31
#2017-04-13|1401.12
#2017-04-14|1390.19
#2017-04-17|1388.22
#2017-04-18|1384.84
#2017-04-19|1378.99
#2017-04-20|1381.39
#2017-04-21|1387.87
#2017-04-24|1386.54
#2017-04-25|1403.97
#2017-04-26|1408.63
#2017-04-27|1406.06
#2017-04-28|1406.66
#2017-05-01|1406.64
#2017-05-02|1411.32
#2017-05-03|1409.24
#2017-05-04|1407.66
#2017-05-05|1394.52
#2017-05-08|1394.97
#2017-05-09|1388.13
#2017-05-10|1393.07
#2017-05-11|1391.75
#2017-05-12|1389.36
#2017-05-15|1397.14
#2017-05-16|1402.50
#2017-05-17|1402.67
#2017-05-18|1387.28
#2017-05-19|1392.46
#2017-05-22|1397.83
#2017-05-23|1388.92
#2017-05-24|1388.07
#2017-05-25|1402.09
#2017-05-26|1403.89
#2017-05-29|1398.82
#2017-05-30|1399.24
#2017-05-31|1401.43
#2017-06-01|1401.83
#2017-06-02|1412.55
#2017-06-05|1420.54
#2017-06-06|1420.86
#2017-06-07|1424.64
#2017-06-08|1428.65
#2017-06-09|1425.80
#2017-06-12|1418.05
#2017-06-13|1421.11
#2017-06-14|1419.22
#2017-06-15|1417.70
#2017-06-16|1419.70
#2017-06-19|1423.76
#2017-06-20|1421.07
#2017-06-21|1426.57
#2017-06-22|1426.63
#2017-06-23|1423.51
#2017-06-26|1431.72
#2017-06-27|1429.31
#2017-06-28|1421.75
#2017-06-29|1428.56
#2017-06-30|1430.07
#2017-07-03|1435.75
#2017-07-04|1428.44
#2017-07-05|1433.29
#2017-07-06|1432.10
#2017-07-07|1427.23
#2017-07-10|1427.72
#2017-07-11|1428.48
#2017-07-12|1436.81
#2017-07-13|1447.65
#2017-07-14|1450.36
#2017-07-17|1449.36
#2017-07-18|1451.00
#2017-07-19|1461.47
#2017-07-20|1460.66
#2017-07-21|1462.13
#2017-07-24|1465.24
#2017-07-25|1466.01
#2017-07-26|1466.06
#2017-07-27|1474.16
#2017-07-28|1469.84
#2017-07-31|1476.42
#2017-08-01|1478.02
#2017-08-02|1483.01
#2017-08-03|1477.68
#2017-08-04|1484.95
#2017-08-07|1493.09
#2017-08-08|1494.44
#2017-08-09|1485.85
#2017-08-10|1456.64
#2017-08-11|1443.96
#2017-08-14|1451.25
#2017-08-15|1455.59
#2017-08-16|1463.42
#2017-08-17|1475.40
#2017-08-18|1470.98
#2017-08-21|1472.10
#2017-08-22|1478.46
#2017-08-23|1483.02
#2017-08-24|1489.21
#2017-08-25|1496.15
#2017-08-28|1504.45
#2017-08-29|1500.24
#2017-08-30|1512.16
#2017-08-31|1519.23
#2017-09-01|1526.62
#2017-09-04|1523.51
#2017-09-05|1536.08
#2017-09-06|1535.75
#2017-09-07|1541.45
#2017-09-08|1550.75
#2017-09-11|1554.26
#2017-09-12|1560.31
#2017-09-13|1558.36
#2017-09-14|1562.37
#2017-09-15|1566.57
#2017-09-18|1569.81
#2017-09-19|1566.22
#2017-09-20|1568.76
#2017-09-21|1568.16
#2017-09-22|1551.06
#2017-09-25|1524.68
#2017-09-26|1521.90
#2017-09-27|1523.60
#2017-09-28|1518.64
#2017-09-29|1531.25
#2017-10-02|1537.85
#2017-10-03|1540.49
#2017-10-04|1545.80
#2017-10-05|1554.66
#2017-10-06|1558.15
#2017-10-09|1557.08
#2017-10-10|1564.45
#2017-10-11|1564.95
#2017-10-12|1572.73
#2017-10-13|1578.92
#2017-10-16|1582.29
#2017-10-17|1574.62
#2017-10-18|1571.17
#2017-10-19|1561.39
#2017-10-20|1570.19
#2017-10-23|1572.56
#2017-10-24|1576.75
#2017-10-25|1582.58
#2017-10-26|1586.20
#2017-10-27|1574.83
#2017-10-30|1579.53
#2017-10-31|1586.75
#2017-11-01|1591.96
#2017-11-02|1589.73
#2017-11-03|1591.71
#2017-11-06|1592.98
#2017-11-07|1591.37
#2017-11-08|1590.08
#2017-11-09|1584.21
#2017-11-10|1582.58
#2017-11-13|1577.00
#2017-11-14|1574.10
#2017-11-15|1565.80
#2017-11-16|1568.22
#2017-11-17|1572.56
#2017-11-20|1576.08
#2017-11-21|1580.61
#2017-11-22|1589.35
#2017-11-23|1590.70
#2017-11-24|1591.89
#2017-11-27|1586.61
#2017-11-28|1591.24
#2017-11-29|1594.92
#2017-11-30|1588.95
#2017-12-01|1581.11
#2017-12-04|1580.71
#2017-12-05|1566.31
#2017-12-06|1545.80
#2017-12-07|1543.60
#2017-12-08|1554.04
#2017-12-11|1565.59
#2017-12-12|1557.97
#2017-12-13|1562.81
#2017-12-14|1569.38
#2017-12-15|1571.22
#2017-12-18|1570.40
#2017-12-19|1576.67
#2017-12-20|1584.76
#2017-12-21|1591.72
#2017-12-22|1596.94
#2017-12-25|1595.44
#2017-12-26|1591.08
#2017-12-27|1600.06
#2017-12-28|1613.49
#2017-12-29|1626.04
#2018-01-01|1626.38
#2018-01-02|1638.40
#2018-01-03|1651.21
#2018-01-04|1664.49
#2018-01-05|1672.74
#2018-01-08|1680.87
#2018-01-09|1678.09
#2018-01-10|1674.25
#2018-01-11|1674.97
#2018-01-12|1685.16
#2018-01-15|1680.99
#2018-01-16|1681.80
#2018-01-17|1685.01
#2018-01-18|1679.63
#2018-01-19|1688.50
#2018-01-22|1701.58
#2018-01-23|1703.33
#2018-01-24|1714.20
#2018-01-25|1714.06
#2018-01-26|1717.98
#2018-01-29|1716.63
#2018-01-30|1698.18
#2018-01-31|1698.56
#2018-02-01|1690.57
#2018-02-02|1679.39
#2018-02-05|1657.00
#2018-02-06|1589.40
#2018-02-07|1601.48
#2018-02-08|1599.93
#2018-02-09|1578.77
#2018-02-12|1590.51
#2018-02-13|1598.54
#2018-02-14|1604.84
#2018-02-15|1612.57
#2018-02-16|1610.75
#2018-02-19|1611.56
#2018-02-20|1607.58
#2018-02-21|1627.00
#2018-02-22|1619.59
#2018-02-23|1639.10
#2018-02-26|1650.49
#2018-02-27|1643.01
#2018-02-28|1639.82
#2018-03-01|1641.34
#2018-03-02|1627.17
#2018-03-05|1608.65
#2018-03-06|1615.84
#2018-03-07|1602.39
#2018-03-08|1610.84
#2018-03-09|1611.49
#2018-03-12|1629.13
#2018-03-13|1635.48
#2018-03-14|1639.47
#2018-03-15|1643.41
#2018-03-16|1637.95
#2018-03-19|1629.52
#2018-03-20|1627.76
#2018-03-21|1625.96
#2018-03-22|1617.94
#2018-03-23|1591.43
#2018-03-26|1600.69
#2018-03-27|1618.48
#2018-03-28|1600.95
#2018-03-29|1600.60
#2018-03-30|1604.66
#2018-04-02|1613.11
#2018-04-03|1610.06
#2018-04-04|1594.05
#2018-04-05|1602.89
#2018-04-06|1609.06
#2018-04-09|1615.62
#2018-04-10|1624.90
#2018-04-11|1630.78
#2018-04-12|1627.52
#2018-04-13|1629.15
#2018-04-16|1619.47
#2018-04-17|1605.92
#2018-04-18|1607.98
#2018-04-19|1622.32
#2018-04-20|1609.64
#2018-04-23|1596.68
#2018-04-24|1588.70
#2018-04-25|1579.73
#2018-04-26|1566.27
#2018-04-27|1574.79
#2018-04-30|1593.94
#2018-05-01|1593.92
#2018-05-02|1589.04
#2018-05-03|1581.91
#2018-05-04|1575.25
#2018-05-07|1579.50
#2018-05-08|1582.49
#2018-05-09|1577.24
#2018-05-10|1581.12
#2018-05-11|1588.52
#2018-05-14|1597.34
#2018-05-15|1591.55
#2018-05-16|1588.65
#2018-05-17|1590.02
#2018-05-18|1588.81
#2018-05-21|1593.70
#2018-05-22|1598.95
#2018-05-23|1589.67
#2018-05-24|1595.66
#2018-05-25|1600.15
#2018-05-28|1612.27
#2018-05-29|1601.09
#2018-05-30|1586.39
#2018-05-31|1601.21
#2018-06-01|1602.16
#2018-06-04|1608.05
#2018-06-05|1606.97
#2018-06-06|1622.51
#2018-06-07|1627.63
#2018-06-08|1616.91
#2018-06-11|1620.50
#2018-06-12|1624.39
#2018-06-13|1618.18
#2018-06-14|1609.73
#2018-06-15|1603.80
#2018-06-18|1596.63
#2018-06-19|1559.75
#2018-06-20|1558.96
#2018-06-21|1544.97
#2018-06-22|1542.68
#2018-06-25|1525.85
#2018-06-26|1517.38
#2018-06-27|1502.47
#2018-06-28|1483.80
#2018-06-29|1510.05
#2018-07-02|1508.76
#2018-07-03|1496.17
#2018-07-04|1493.31
#2018-07-05|1471.38
#2018-07-06|1474.61
#2018-07-09|1497.36
#2018-07-10|1505.65
#2018-07-11|1493.79
#2018-07-12|1511.11
#2018-07-13|1518.36
#2018-07-16|1508.36
#2018-07-17|1510.69
#2018-07-18|1511.56
#2018-07-19|1504.01
#2018-07-20|1505.62
#2018-07-23|1510.04
#2018-07-24|1526.26
#2018-07-25|1535.91
#2018-07-26|1540.30
#2018-07-27|1548.06
#2018-07-30|1539.85
#2018-07-31|1535.58
#2018-08-01|1541.39
#2018-08-02|1520.20
#2018-08-03|1521.19
#2018-08-06|1519.03
#2018-08-07|1529.50
#2018-08-08|1532.70
#2018-08-09|1540.20
#2018-08-10|1528.08
#2018-08-13|1498.74
#2018-08-14|1499.23
#2018-08-15|1477.04
#2018-08-16|1474.14
#2018-08-17|1474.99
#2018-08-20|1482.63
#2018-08-21|1498.76
#2018-08-22|1498.08
#2018-08-23|1501.00
#2018-08-24|1494.29
#2018-08-27|1510.92
#2018-08-28|1514.96
#2018-08-29|1515.58
#2018-08-30|1514.21
#2018-08-31|1515.29
#2018-09-03|1499.35
#2018-09-04|1499.34
#2018-09-05|1483.11
#2018-09-06|1473.27
#2018-09-07|1465.81
#2018-09-10|1438.56
#2018-09-11|1437.03
#2018-09-12|1432.70
#2018-09-13|1448.42
#2018-09-14|1466.61
#2018-09-17|1457.60
#2018-09-18|1456.83
#2018-09-19|1466.31
#2018-09-20|1463.49
#2018-09-21|1477.18
#2018-09-24|1465.77
#2018-09-25|1464.28
#2018-09-26|1468.03
#2018-09-27|1465.40
#2018-09-28|1460.24
#2018-10-01|1466.68
#2018-10-02|1452.33
#2018-10-03|1445.67
#2018-10-04|1426.94
#2018-10-05|1403.00
#2018-10-08|1381.34
#2018-10-09|1376.26
#2018-10-10|1382.32
#2018-10-11|1320.47
#2018-10-12|1345.78
#2018-10-15|1340.19
#2018-10-16|1341.91
#2018-10-17|1340.86
#2018-10-18|1333.53
#2018-10-19|1331.03
#2018-10-22|1338.99
#2018-10-23|1317.80
#2018-10-24|1313.73
#2018-10-25|1293.17
#2018-10-26|1286.82
#2018-10-29|1281.56
#2018-10-30|1281.31
#2018-10-31|1306.05
#2018-11-01|1322.16
#2018-11-02|1351.45
#2018-11-05|1342.51
#2018-11-06|1342.30
#2018-11-07|1355.61
#2018-11-08|1362.07
#2018-11-09|1350.19
#2018-11-12|1342.79
#2018-11-13|1345.48
#2018-11-14|1341.85
#2018-11-15|1350.54
#2018-11-16|1357.47
#2018-11-19|1364.03
#2018-11-20|1349.11
#2018-11-21|1353.35
#2018-11-22|1349.02
#2018-11-23|1341.70
#2018-11-26|1349.47
#2018-11-27|1350.73
#2018-11-28|1358.36
#2018-11-29|1364.72
#2018-11-30|1369.29
#2018-12-03|1396.45
#2018-12-04|1399.40
#2018-12-05|1383.03
#2018-12-06|1353.27
#2018-12-07|1359.90
#2018-12-10|1341.02
#2018-12-11|1342.31
#2018-12-12|1352.29
#2018-12-13|1362.20
#2018-12-14|1349.16
#2018-12-17|1342.45
#2018-12-18|1332.19
#2018-12-19|1341.04
#2018-12-20|1329.54
#2018-12-21|1324.21
#2018-12-24|1324.00
#2018-12-25|1312.74
#2018-12-26|1308.64
#2018-12-27|1314.84
#2018-12-28|1323.50
#2018-12-31|1329.88
#2019-01-01|1330.52
#2019-01-02|1319.89
#2019-01-03|1315.74
#2019-01-04|1321.25
#2019-01-07|1342.82
#2019-01-08|1341.27
#2019-01-09|1351.00
#2019-01-10|1356.79
#2019-01-11|1358.92
#2019-01-14|1351.78
#2019-01-15|1364.79
#2019-01-16|1366.33
#2019-01-17|1364.42
#2019-01-18|1369.72
#2019-01-21|1371.66
#2019-01-22|1367.51
#2019-01-23|1374.57
#2019-01-24|1379.95
#2019-01-25|1386.12
#2019-01-28|1387.41
#2019-01-29|1385.24
#2019-01-30|1389.66
#2019-01-31|1400.00
#2019-02-01|1406.62
#2019-02-04|1406.21
#2019-02-05|1403.97
#2019-02-06|1407.66
#2019-02-07|1407.01
#2019-02-08|1406.67
#2019-02-11|1404.91
#2019-02-12|1410.73
#2019-02-13|1420.26
#2019-02-14|1422.03
#2019-02-15|1410.12
#2019-02-18|1421.96
#2019-02-19|1425.97
#2019-02-20|1440.29
#2019-02-21|1445.33
#2019-02-22|1449.44
#2019-02-25|1465.14
#2019-02-26|1458.92
#2019-02-27|1455.77
#2019-02-28|1449.96
#2019-03-01|1457.90
#2019-03-04|1463.50
#2019-03-05|1469.79
#2019-03-06|1472.44
#2019-03-07|1465.13
#2019-03-08|1449.33
#2019-03-11|1458.56
#2019-03-12|1467.17
#2019-03-13|1467.54
#2019-03-14|1465.96
#2019-03-15|1471.04
#2019-03-18|1484.47
#2019-03-19|1483.25
#2019-03-20|1486.25
#2019-03-21|1490.68
#2019-03-22|1491.66
#2019-03-25|1469.63
#2019-03-26|1471.97
#2019-03-27|1475.99
#2019-03-28|1476.17
#2019-03-29|1486.57
#2019-04-01|1499.33
#2019-04-02|1505.29
#2019-04-03|1513.46
#2019-04-04|1512.42
#2019-04-05|1513.26
#2019-04-08|1517.34
#2019-04-09|1524.37
#2019-04-10|1526.67
#2019-04-11|1513.67
#2019-04-12|1512.81
#2019-04-15|1515.47
#2019-04-16|1521.50
#2019-04-17|1528.20
#2019-04-18|1518.90
#2019-04-19|1523.49
#2019-04-22|1522.03
#2019-04-23|1514.63
#2019-04-24|1514.79
#2019-04-25|1504.12
#2019-04-26|1497.40
#2019-04-29|1492.56
#2019-04-30|1493.68
#2019-05-01|1493.69
#2019-05-02|1495.76
#2019-05-03|1499.95
#2019-05-06|1462.33
#2019-05-07|1469.04
#2019-05-08|1454.26
#2019-05-09|1428.78
#2019-05-10|1433.75
#2019-05-13|1414.78
#2019-05-14|1405.97
#2019-05-15|1411.97
#2019-05-16|1406.22
#2019-05-17|1386.60
#2019-05-20|1383.22
#2019-05-21|1389.35
#2019-05-22|1388.67
#2019-05-23|1369.72
#2019-05-24|1380.15
#2019-05-27|1391.39
#2019-05-28|1397.34
#2019-05-29|1392.59
#2019-05-30|1398.05
#2019-05-31|1403.80
#2019-06-03|1404.77
#2019-06-04|1402.60
#2019-06-05|1408.33
#2019-06-06|1402.39
#2019-06-07|1402.26
#2019-06-10|1416.95
#2019-06-11|1429.82
#2019-06-12|1423.53
#2019-06-13|1420.77
#2019-06-14|1413.67
#2019-06-17|1408.06
#2019-06-18|1411.01
#2019-06-19|1432.55
#2019-06-20|1456.38
#2019-06-21|1459.40
#2019-06-24|1461.60
#2019-06-25|1457.15
#2019-06-26|1461.71
#2019-06-27|1474.04
#2019-06-28|1472.48
#2019-07-01|1487.11
#2019-07-02|1491.79
#2019-07-03|1491.78
#2019-07-04|1493.92
#2019-07-05|1492.14
#2019-07-08|1475.46
#2019-07-09|1472.79
#2019-07-10|1479.98
#2019-07-11|1492.53
#2019-07-12|1491.19
#2019-07-15|1494.54
#2019-07-16|1498.14
#2019-07-17|1492.97
#2019-07-18|1488.04
#2019-07-19|1496.82
#2019-07-22|1491.58
#2019-07-23|1492.92
#2019-07-24|1492.23
#2019-07-25|1501.93
#2019-07-26|1497.46
#2019-07-29|1493.94
#2019-07-30|1483.27
#2019-07-31|1482.12
#2019-08-01|1467.57
#2019-08-02|1435.28
#2019-08-05|1399.75
#2019-08-06|1397.49
#2019-08-07|1400.06
#2019-08-08|1417.40
#2019-08-09|1409.92
#2019-08-12|1411.28
#2019-08-13|1387.28
#2019-08-14|1398.00
#2019-08-15|1388.98
#2019-08-16|1399.80
#2019-08-19|1414.45
#2019-08-20|1412.29
#2019-08-21|1416.19
#2019-08-22|1413.49
#2019-08-23|1417.39
#2019-08-26|1396.27
#2019-08-27|1404.78
#2019-08-28|1402.90
#2019-08-29|1405.87
#2019-08-30|1417.61
#2019-09-02|1428.60
#2019-09-03|1415.78
#2019-09-04|1432.87
#2019-09-05|1444.77
#2019-09-06|1449.29
#2019-09-09|1450.54
#2019-09-10|1449.66
#2019-09-11|1458.39
#2019-09-12|1469.94
#2019-09-13|1477.63
#2019-09-16|1474.58
#2019-09-17|1461.08
#2019-09-18|1466.43
#2019-09-19|1459.97
#2019-09-20|1466.74
#2019-09-23|1457.76
#2019-09-24|1451.25
#2019-09-25|1440.50
#2019-09-26|1439.26
#2019-09-27|1427.42
#2019-09-30|1423.12
#2019-10-01|1422.74
#2019-10-02|1421.30
#2019-10-03|1420.72
#2019-10-04|1422.94
#2019-10-07|1424.59
#2019-10-08|1429.74
#2019-10-09|1423.69
#2019-10-10|1427.03
#2019-10-11|1435.33
#2019-10-14|1450.56
#2019-10-15|1448.85
#2019-10-16|1451.21
#2019-10-17|1459.69
#2019-10-18|1462.19
#2019-10-21|1467.03
#2019-10-22|1470.53
#2019-10-23|1466.63
#2019-10-24|1475.18
#2019-10-25|1467.32
#2019-10-28|1470.95
#2019-10-29|1469.28
#2019-10-30|1470.23
#2019-10-31|1470.52
#2019-11-01|1472.49
#2019-11-04|1487.26
#2019-11-05|1494.76
#2019-11-06|1489.11
#2019-11-07|1490.28
#2019-11-08|1493.64
#2019-11-11|1472.60
#2019-11-12|1483.61
#2019-11-13|1473.41
#2019-11-14|1465.76
#2019-11-15|1465.03
#2019-11-18|1473.27
#2019-11-19|1481.27
#2019-11-20|1478.49
#2019-11-21|1450.36
#2019-11-22|1451.05
#2019-11-25|1458.49
#2019-11-26|1461.92
#2019-11-27|1462.31
#2019-11-28|1456.50
#2019-11-29|1446.76
#2019-12-02|1441.23
#2019-12-03|1444.65
#2019-12-04|1440.88
#2019-12-05|1445.95
#2019-12-06|1448.06
#2019-12-09|1450.83
#2019-12-10|1448.25
#2019-12-11|1453.45
#2019-12-12|1462.23
#2019-12-13|1472.11
#2019-12-16|1478.43
#2019-12-17|1488.61
#2019-12-18|1488.12
#2019-12-19|1487.46
#2019-12-20|1481.70
#2019-12-23|1482.39
#2019-12-24|1482.18
#2019-12-25|1486.02
#2019-12-26|1488.98
#2019-12-27|1498.58
#2019-12-30|1508.22
#2019-12-31|1510.68
#2020-01-01|1511.44
#2020-01-02|1525.22
#2020-01-03|1522.96
#2020-01-06|1504.76
#2020-01-07|1506.80
#2020-01-08|1491.80
#2020-01-09|1513.52
#2020-01-10|1517.37
#2020-01-13|1533.89
#2020-01-14|1537.80
#2020-01-15|1537.58
#2020-01-16|1544.42
#2020-01-17|1551.50
#2020-01-20|1548.08
#2020-01-21|1528.86
#2020-01-22|1532.44
#2020-01-23|1518.62
#2020-01-24|1520.92
#2020-01-27|1514.47
#2020-01-28|1510.62
#2020-01-29|1495.24
#2020-01-30|1433.15
#2020-01-31|1432.27
#2020-02-03|1406.33
#2020-02-04|1434.11
#2020-02-05|1443.96
#2020-02-06|1468.30
#2020-02-07|1456.49
#2020-02-10|1449.43
#2020-02-11|1460.44
#2020-02-12|1474.10
#2020-02-13|1473.82
#2020-02-14|1476.20
#2020-02-17|1479.45
#2020-02-18|1470.64
#2020-02-19|1475.46
#2020-02-20|1476.65
#2020-02-21|1465.19
#2020-02-24|1436.50
#2020-02-25|1435.72
#2020-02-26|1419.07
#2020-02-27|1408.99
#2020-02-28|1382.55
#2020-03-02|1388.89
#2020-03-03|1405.52
#2020-03-04|1410.17
#2020-03-05|1426.21
#2020-03-06|1408.25
#2020-03-09|1338.20
#2020-03-10|1347.37
#2020-03-11|1339.62
#2020-03-12|1260.97
#2020-03-13|1221.35
#2020-03-16|1158.55
#2020-03-17|1128.08
#2020-03-18|1097.63
#2020-03-19|1034.94
#2020-03-20|1090.01
#2020-03-23|1031.30
#2020-03-24|1065.04
#2020-03-25|1106.70
#2020-03-26|1124.65
#2020-03-27|1134.56
#2020-03-30|1126.00
#2020-03-31|1146.19
#2020-04-01|1137.13
#2020-04-02|1145.20
#2020-04-03|1144.30
#2020-04-06|1158.67
#2020-04-07|1190.07
#2020-04-08|1198.12
#2020-04-09|1211.10
#2020-04-10|1216.98
#2020-04-13|1218.68
#2020-04-14|1242.28
#2020-04-15|1245.03
#2020-04-16|1236.16
#2020-04-17|1249.30
#2020-04-20|1260.44
#2020-04-21|1228.64
#2020-04-22|1238.66
#2020-04-23|1247.68
#2020-04-24|1239.45
#2020-04-27|1259.85
#2020-04-28|1269.53
#2020-04-29|1287.02
#2020-04-30|1306.39
#2020-05-01|1306.39
#2020-05-04|1274.65
#2020-05-05|1281.41
#2020-05-06|1284.33
#2020-05-07|1289.45
#2020-05-08|1301.47
#2020-05-11|1310.77
#2020-05-12|1306.09
#2020-05-13|1311.29
#2020-05-14|1293.23
#2020-05-15|1297.23
#2020-05-18|1298.11
#2020-05-19|1316.24
#2020-05-20|1322.78
#2020-05-21|1327.76
#2020-05-22|1297.71
#2020-05-25|1308.87
#2020-05-26|1322.68
#2020-05-27|1322.81
#2020-05-28|1316.48
#2020-05-29|1318.98
#2020-06-01|1351.63
#2020-06-02|1365.67
#2020-06-03|1383.10
#2020-06-04|1392.40
#2020-06-05|1412.81
#2020-06-08|1423.75
#2020-06-09|1427.26
#2020-06-10|1434.24
#2020-06-11|1410.06
#2020-06-12|1405.53
#2020-06-15|1385.27
#2020-06-16|1417.19
#2020-06-17|1424.42
#2020-06-18|1432.73
#2020-06-19|1437.90
#2020-06-22|1435.55
#2020-06-23|1438.18
#2020-06-24|1439.70
#2020-06-25|1437.25
#2020-06-26|1435.10
#2020-06-29|1425.67
#2020-06-30|1434.71
#2020-07-01|1443.32
#2020-07-02|1473.01
#2020-07-03|1490.27
#2020-07-06|1531.89
#2020-07-07|1518.81
#2020-07-08|1541.14
#2020-07-09|1556.56
#2020-07-10|1534.41
#2020-07-13|1553.69
#2020-07-14|1530.76
#2020-07-15|1532.38
#2020-07-16|1506.09
#2020-07-17|1512.78
#2020-07-20|1529.15
#2020-07-21|1547.49
#2020-07-22|1540.85
#2020-07-23|1551.49
#2020-07-24|1514.79
#2020-07-27|1511.60
#2020-07-28|1512.48
#2020-07-29|1528.11
#2020-07-30|1531.14
#2020-07-31|1540.01
#2020-08-03|1543.06
#2020-08-04|1563.53
#2020-08-05|1585.43
#2020-08-06|1591.51
#2020-08-07|1579.89
#2020-08-10|1574.67
#2020-08-11|1572.94
#2020-08-12|1564.08
#2020-08-13|1565.79
#2020-08-14|1572.06
#2020-08-17|1583.36
#2020-08-18|1594.34
#2020-08-19|1589.59
#2020-08-20|1556.89
#2020-08-21|1578.63
#2020-08-24|1588.72
#2020-08-25|1589.76
#2020-08-26|1591.12
#2020-08-27|1594.24
#2020-08-28|1597.87
#2020-08-31|1591.72
#2020-09-01|1598.13
#2020-09-02|1600.86
#2020-09-03|1595.91
#2020-09-04|1583.21
#2020-09-07|1571.75
#2020-09-08|1563.81
#2020-09-09|1555.49
#2020-09-10|1545.11
#2020-09-11|1548.23
#2020-09-14|1567.81
#2020-09-15|1579.22
#2020-09-16|1584.57
#2020-09-17|1580.99
#2020-09-18|1593.15
#2020-09-21|1568.46
#2020-09-22|1548.85
#2020-09-23|1538.53
#2020-09-24|1500.56
#2020-09-25|1497.61
#2020-09-28|1520.80
#2020-09-29|1522.21
#2020-09-30|1526.25
#2020-10-01|1533.48
#2020-10-02|1531.03
#2020-10-05|1543.14
#2020-10-06|1565.55
#2020-10-07|1569.09
#2020-10-08|1580.17
#2020-10-09|1575.59
#2020-10-12|1580.87
#2020-10-13|1581.59
#2020-10-14|1582.10
#2020-10-15|1569.94
#2020-10-16|1569.67
#2020-10-19|1573.31
#2020-10-20|1579.84
#2020-10-21|1586.49
#2020-10-22|1589.02
#2020-10-23|1594.84
#2020-10-26|1592.58
#2020-10-27|1590.23
#2020-10-28|1582.50
#2020-10-29|1575.90
#2020-10-30|1559.35
#2020-11-02|1559.38
#2020-11-03|1578.55
#2020-11-04|1584.70
#2020-11-05|1613.34
#2020-11-06|1623.30
#2020-11-09|1646.46
#2020-11-10|1653.93
#2020-11-11|1663.92
#2020-11-12|1660.08
#2020-11-13|1662.42
#2020-11-16|1676.35
#2020-11-17|1687.50
#2020-11-18|1698.57
#2020-11-19|1698.78
#2020-11-20|1708.88
#2020-11-23|1731.66
#2020-11-24|1727.76
#2020-11-25|1725.39
#2020-11-26|1740.26
#2020-11-27|1755.80
#2020-11-30|1752.83
#2020-12-01|1768.11
#2020-12-02|1771.62
#2020-12-03|1782.11
#2020-12-04|1796.08
#2020-12-07|1803.23
#2020-12-08|1804.81
#2020-12-09|1808.08
#2020-12-10|1800.05
#2020-12-11|1795.16
#2020-12-14|1806.46
#2020-12-15|1802.02
#2020-12-16|1826.79
#2020-12-17|1834.31
#2020-12-18|1840.85
#2020-12-21|1827.46
#2020-12-22|1794.69
#2020-12-23|1816.41
#2020-12-24|1826.56
#2020-12-25|1833.87
#2020-12-28|1853.98
#2020-12-29|1860.00
#2020-12-30|1866.81
#2020-12-31|1875.45
#2021-01-01|1878.29
#2021-01-04|1911.80
#2021-01-05|1917.19
#2021-01-06|1914.70
#2021-01-07|1927.28
#2021-01-08|1935.81
#2021-01-11|1932.92
#2021-01-12|1926.77
#2021-01-13|1945.43
#2021-01-14|1951.39
#2021-01-15|1926.11
#2021-01-18|1930.58
#2021-01-19|1948.77
#2021-01-20|1947.51
#2021-01-21|1955.44
#2021-01-22|1955.23
#2021-01-25|1961.20
#2021-01-26|1935.11
#2021-01-27|1932.40
#2021-01-28|1889.79
#2021-01-29|1875.63
#2021-02-01|1901.59
#2021-02-02|1934.05
#2021-02-03|1946.36
#2021-02-04|1946.42
#2021-02-05|1942.14
#2021-02-08|1958.83
#2021-02-09|1972.24
#2021-02-10|1977.37
#2021-02-11|1982.99
#2021-02-12|1981.70
#2021-02-15|1989.31
#2021-02-16|2011.78
#2021-02-17|2033.73
#2021-02-18|2030.46
#2021-02-19|2036.39
#2021-02-22|2037.06
#2021-02-23|2046.50
#2021-02-24|2013.21
#2021-02-25|2051.68
#2021-02-26|2018.61
#2021-03-01|2038.47
#2021-03-02|2022.08
#2021-03-03|2058.14
#2021-03-04|2026.69
#2021-03-05|2004.21
#2021-03-08|1963.40
#2021-03-09|1960.46
#2021-03-10|1977.95
#2021-03-11|2013.44
#2021-03-12|2017.41
#2021-03-15|2016.28
#2021-03-16|2029.17
#2021-03-17|2025.01
#2021-03-18|2032.25
#2021-03-19|2014.18
#2021-03-22|2025.08
#2021-03-23|2004.94
#2021-03-24|1984.82
#2021-03-25|1975.94
#2021-03-26|2000.66
#2021-03-29|2016.87
#2021-03-30|2025.37
#2021-03-31|2015.75
#2021-04-01|2035.54
#2021-04-02|2035.97
#2021-04-05|2029.37
#2021-04-06|2043.66
#2021-04-07|2057.26
#2021-04-08|2073.64
#2021-04-09|2061.78
#2021-04-12|2041.26
#2021-04-13|2031.61
#2021-04-14|2037.42
#2021-04-15|2048.89
#2021-04-16|2075.55
#2021-04-19|2104.36
#2021-04-20|2112.70
#2021-04-21|2113.60
#2021-04-22|2104.72
#2021-04-23|2114.52
#2021-04-26|2137.61
#2021-04-27|2147.73
#2021-04-28|2159.59
#2021-04-29|2167.35
#2021-04-30|2161.55
#2021-05-03|2137.26
#2021-05-04|2107.11
#2021-05-05|2103.35
#2021-05-06|2107.37
#2021-05-07|2128.08
#2021-05-10|2157.15
#2021-05-11|2099.45
#2021-05-12|2047.57
#2021-05-13|2011.77
#2021-05-14|2009.74
#2021-05-17|1968.93
#2021-05-18|2033.13
#2021-05-19|2040.53
#2021-05-20|2019.15
#2021-05-21|2045.66
#2021-05-24|2060.22
#2021-05-25|2080.70
#2021-05-26|2095.90
#2021-05-27|2115.97
#2021-05-28|2127.64
#2021-05-31|2144.18
#2021-06-01|2160.67
#2021-06-02|2166.86
#2021-06-03|2181.15
#2021-06-04|2170.43
#2021-06-07|2170.10
#2021-06-08|2171.92
#2021-06-09|2164.08
#2021-06-10|2177.67
#2021-06-11|2188.62
#2021-06-14|2186.97
#2021-06-15|2195.25
#2021-06-16|2172.76
#2021-06-17|2180.69
#2021-06-18|2178.07
#2021-06-21|2165.66
#2021-06-22|2177.53
#2021-06-23|2182.17
#2021-06-24|2194.15
#2021-06-25|2208.96
#2021-06-28|2226.91
#2021-06-29|2218.05
#2021-06-30|2237.78
#2021-07-01|2236.40
#2021-07-02|2224.81
#2021-07-05|2245.51
#2021-07-06|2246.82
#2021-07-07|2239.61
#2021-07-08|2226.18
#2021-07-09|2214.16
#2021-07-12|2233.35
#2021-07-13|2223.55
#2021-07-14|2215.30
#2021-07-15|2247.23
#2021-07-16|2249.00
#2021-07-19|2239.69
#2021-07-20|2198.26
#2021-07-21|2189.45
#2021-07-22|2214.68
#2021-07-23|2213.29
#2021-07-26|2185.46
#2021-07-27|2141.57
#2021-07-28|2133.60
#2021-07-29|2172.65
#2021-07-30|2159.17
#2021-08-02|2183.32
#2021-08-03|2184.93
#2021-08-04|2194.32
#2021-08-05|2181.19
#2021-08-06|2174.91
#2021-08-09|2163.42
#2021-08-10|2154.53
#2021-08-11|2142.84
#2021-08-12|2159.45
#2021-08-13|2137.75
#2021-08-16|2115.30
#2021-08-17|2090.28
#2021-08-18|2119.75
#2021-08-19|2075.13
#2021-08-20|2065.08
#2021-08-23|2109.61
#2021-08-24|2131.75
#2021-08-25|2157.86
#2021-08-26|2152.03
#2021-08-27|2158.30
#2021-08-30|2186.44
#2021-08-31|2205.84
#2021-09-01|2209.29
#2021-09-02|2213.21
#2021-09-03|2227.54
#2021-09-06|2229.83
#2021-09-07|2229.20
#2021-09-08|2205.36
#2021-09-09|2215.16
#2021-09-10|2231.23
#2021-09-13|2232.49
#2021-09-14|2220.77
#2021-09-15|2217.10
#2021-09-16|2201.87
#2021-09-17|2206.35
#2021-09-20|2173.89
#2021-09-21|2184.90
#2021-09-22|2169.24
#2021-09-23|2198.34
#2021-09-24|2196.41
#2021-09-27|2183.37
#2021-09-28|2186.63
#2021-09-29|2163.09
#2021-09-30|2184.58
#2021-10-01|2161.04
#2021-10-04|2155.04
#2021-10-05|2164.74
#2021-10-06|2154.33
#2021-10-07|2190.27
#2021-10-08|2184.78
#2021-10-11|2185.93
#2021-10-12|2175.27
#2021-10-13|2168.38
#2021-10-14|2177.37
#2021-10-15|2195.04
#2021-10-18|2204.84
#2021-10-19|2218.79
#2021-10-20|2219.19
#2021-10-21|2218.11
#2021-10-22|2222.05
#2021-10-25|2219.28
#2021-10-26|2218.40
#2021-10-27|2214.73
#2021-10-28|2200.46
#2021-10-29|2208.98
#2021-11-01|2208.90
#2021-11-02|2191.80
#2021-11-03|2195.20
#2021-11-04|2199.08
#2021-11-05|2190.35
#2021-11-08|2200.33
#2021-11-09|2220.10
#2021-11-10|2223.90
#2021-11-11|2225.17
#2021-11-12|2234.00
#2021-11-15|2236.38
#2021-11-16|2243.13
#2021-11-17|2248.30
#2021-11-18|2240.16
#2021-11-19|2241.16
#2021-11-22|2235.97
#2021-11-23|2226.40
#2021-11-24|2233.05
#2021-11-25|2237.06
#2021-11-26|2190.26
#2021-11-29|2181.31
#2021-11-30|2184.17
#2021-12-01|2193.69
#2021-12-02|2181.85
#2021-12-03|2198.84
#2021-12-06|2179.89
#2021-12-07|2200.16
#2021-12-08|2216.30
#2021-12-09|2232.87
#2021-12-10|2217.78
#2021-12-13|2218.40
#2021-12-14|2192.01
#2021-12-15|2191.57
#2021-12-16|2212.39
#2021-12-17|2202.63
#2021-12-20|2168.29
#2021-12-21|2192.10
#2021-12-22|2200.04
#2021-12-23|2225.56
#2021-12-24|2230.43
#2021-12-27|2236.55
#2021-12-28|2243.42
#2021-12-29|2244.95
#2021-12-30|2251.03
#2021-12-31|2265.13
#2022-01-03|2269.40
#2022-01-04|2269.00
#2022-01-05|2252.69
#2022-01-06|2236.22
#2022-01-07|2223.81
#2022-01-10|2241.55
#2022-01-11|2230.03
#2022-01-12|2244.53
#2022-01-13|2243.10
#2022-01-14|2231.90
#2022-01-17|2239.89
#2022-01-18|2235.50
#2022-01-19|2226.68
#2022-01-20|2239.72
#2022-01-21|2212.79
#2022-01-24|2191.54
#2022-01-25|2160.57
#2022-01-26|2164.66
#2022-01-27|2144.17
#2022-01-28|2142.12
#2022-01-31|2155.35
#2022-02-01|2160.84
#2022-02-02|2165.02
#2022-02-03|2165.62
#2022-02-04|2177.13
#2022-02-07|2198.89
#2022-02-08|2210.96
#2022-02-09|2235.29
#2022-02-10|2240.31
#2022-02-11|2225.80
#2022-02-14|2187.91
#2022-02-15|2197.66
#2022-02-16|2217.92
#2022-02-17|2222.19
#2022-02-18|2222.48
#2022-02-21|2214.01
#2022-02-22|2177.25
#2022-02-23|2197.37
#2022-02-24|2126.61
#2022-02-25|2152.39
#2022-02-28|2147.33
#2022-03-01|2170.59
#2022-03-02|2162.12
#2022-03-03|2173.86
#2022-03-04|2142.74
#2022-03-07|2079.09
#2022-03-08|2033.77
#2022-03-09|2056.78
#2022-03-10|2094.96
#2022-03-11|2084.37
#2022-03-14|2045.66
#2022-03-15|1979.44
#2022-03-16|2027.08
#2022-03-17|2093.35
#2022-03-18|2103.94
#2022-03-21|2100.59
#2022-03-22|2113.47
#2022-03-23|2126.97
#2022-03-24|2136.35
#2022-03-25|2111.58
#2022-03-28|2103.35
#2022-03-29|2107.81
#2022-03-30|2142.70
#2022-03-31|2128.64
#2022-04-01|2132.69
#2022-04-04|2158.54
#2022-04-05|2164.32
#2022-04-06|2160.57
#2022-04-07|2113.90
#2022-04-08|2131.01
#2022-04-11|2083.53
#2022-04-12|2077.52
#2022-04-13|2092.40
#2022-04-14|2109.21
#2022-04-15|2098.28
#2022-04-18|2083.30
#2022-04-19|2075.88
#2022-04-20|2070.18
#2022-04-21|2067.62
#2022-04-22|2058.45
#2022-04-25|1986.73
#2022-04-26|1988.28
#2022-04-27|1978.97
#2022-04-28|1988.80
#2022-04-29|2009.07
#2022-05-02|2006.54
#2022-05-03|1996.19
#2022-05-04|1987.67
#2022-05-05|1996.73
#2022-05-06|1950.72
#2022-05-09|1910.19
#2022-05-10|1906.27
#2022-05-11|1896.78
#2022-05-12|1851.15
#2022-05-13|1879.62
#2022-05-16|1887.33
#2022-05-17|1922.50
#2022-05-18|1934.72
#2022-05-19|1917.60
#2022-05-20|1945.21
#2022-05-23|1949.28
#2022-05-24|1923.54
#2022-05-25|1929.41
#2022-05-26|1933.32
#2022-05-27|1949.74
#2022-05-30|1982.58
#2022-05-31|2008.33
#2022-06-01|2001.28
#2022-06-02|1989.82
#2022-06-03|1990.15
#2022-06-06|1992.97
#2022-06-07|1990.83
#2022-06-08|2006.42
#2022-06-09|2003.28
#2022-06-10|1994.55
#2022-06-13|1939.13
#2022-06-14|1938.79
#2022-06-15|1943.67
#2022-06-16|1917.72
#2022-06-17|1911.22
#2022-06-20|1878.43
#2022-06-21|1920.72
#2022-06-22|1884.17
#2022-06-23|1891.87
#2022-06-24|1917.98
#2022-06-27|1949.40
#2022-06-28|1951.90
#2022-06-29|1930.98
#2022-06-30|1905.83
#2022-07-01|1874.30
#2022-07-04|1869.75
#2022-07-05|1875.71
#2022-07-06|1849.94
#2022-07-07|1865.36
#2022-07-08|1874.69
#2022-07-11|1861.54
#2022-07-12|1824.29
#2022-07-13|1833.22
#2022-07-14|1840.97
#2022-07-15|1822.65
#2022-07-18|1848.50
#2022-07-19|1850.94
#2022-07-20|1862.02
#2022-07-21|1871.80
#2022-07-22|1872.14
#2022-07-25|1870.89
#2022-07-26|1867.53
#2022-07-27|1866.89
#2022-07-28|1876.53
#2022-07-29|1877.11
#2022-08-01|1881.99
#2022-08-02|1854.93
#2022-08-03|1844.71
#2022-08-04|1853.48
#2022-08-05|1879.03
#2022-08-08|1875.00
#2022-08-09|1885.13
#2022-08-10|1869.38
#2022-08-11|1899.93
#2022-08-12|1909.67
#2022-08-15|1910.94
#2022-08-16|1910.19
#2022-08-17|1915.03
#2022-08-18|1910.32
#2022-08-19|1913.27
#2022-08-22|1896.27
#2022-08-23|1892.60
#2022-08-24|1886.28
#2022-08-25|1910.00
#2022-08-26|1922.14
#2022-08-29|1891.47
#2022-08-30|1901.62
#2022-08-31|1907.67
#2022-09-01|1891.47
#2022-09-02|1886.60
#2022-09-05|1873.68
#2022-09-06|1874.67
#2022-09-07|1861.60
#2022-09-08|1873.89
#2022-09-09|1886.23
#2022-09-12|1899.15
#2022-09-13|1901.42
#2022-09-14|1880.68
#2022-09-15|1878.27
#2022-09-16|1847.26
#2022-09-19|1822.79
#2022-09-20|1830.48
#2022-09-21|1808.63
#2022-09-22|1798.41
#2022-09-23|1769.25
#2022-09-26|1716.12
#2022-09-27|1726.98
#2022-09-28|1673.24
#2022-09-29|1672.74
#2022-09-30|1685.60
#2022-10-03|1666.48
#2022-10-04|1694.13
#2022-10-05|1720.54
#2022-10-06|1727.30
#2022-10-07|1708.49
#2022-10-10|1687.75
#2022-10-11|1647.82
#2022-10-12|1645.87
#2022-10-13|1616.19
#2022-10-14|1642.60
#2022-10-17|1638.34
#2022-10-18|1664.77
#2022-10-19|1653.36
#2022-10-20|1644.83
#2022-10-21|1634.11
#2022-10-24|1613.23
#2022-10-25|1607.50
#2022-10-26|1623.27
#2022-10-27|1645.58
#2022-10-28|1614.84
#2022-10-31|1612.57
#2022-11-01|1637.50
#2022-11-02|1661.28
#2022-11-03|1651.44
#2022-11-04|1682.36
#2022-11-07|1711.67
#2022-11-08|1709.70
#2022-11-09|1721.86
#2022-11-10|1707.68
#2022-11-11|1763.15
#2022-11-14|1798.20
#2022-11-15|1824.90
#2022-11-16|1810.66
#2022-11-17|1804.69
#2022-11-18|1798.81
#2022-11-21|1791.29
#2022-11-22|1784.50
#2022-11-23|1792.28
#2022-11-24|1822.56
#2022-11-25|1823.10
#2022-11-28|1820.53
#2022-11-29|1845.39
#2022-11-30|1873.29
#2022-12-01|1899.47
#2022-12-02|1907.00
#2022-12-05|1937.30
#2022-12-06|1908.74
#2022-12-07|1883.61
#2022-12-08|1905.20
#2022-12-09|1921.39
#2022-12-12|1912.51
#2022-12-13|1908.91
#2022-12-14|1927.51
#2022-12-15|1910.06
#2022-12-16|1898.30
#2022-12-19|1884.31
#2022-12-20|1852.88
#2022-12-21|1853.30
#2022-12-22|1868.00
#2022-12-23|1854.17
#2022-12-26|1861.95
#2022-12-27|1873.36
#2022-12-28|1871.37
#2022-12-29|1868.08
#2022-12-30|1879.39
#2023-01-02|1882.54
#2023-01-03|1897.97
#2023-01-04|1909.67
#2023-01-05|1913.89
#2023-01-06|1916.69
#2023-01-09|1955.20
#2023-01-10|1954.95
#2023-01-11|1954.70
#2023-01-12|1955.28
#2023-01-13|1972.47
#2023-01-16|1986.52
#2023-01-17|1976.53
#2023-01-18|1978.57
#2023-01-19|1977.98
#2023-01-20|1989.79
#2023-01-23|1990.27
#2023-01-24|1989.07
#2023-01-25|1988.30
#2023-01-26|2004.10
#2023-01-27|2006.54
#2023-01-30|2005.07
#2023-01-31|2013.22
#2023-02-01|2040.32
#2023-02-02|2065.04
#2023-02-03|2055.31
#2023-02-06|2018.87
#2023-02-07|2020.40
#2023-02-08|2022.93
#2023-02-09|2024.15
#2023-02-10|1999.94
#2023-02-13|1997.22
#2023-02-14|1993.19
#2023-02-15|1971.68
#2023-02-16|1982.64
#2023-02-17|1968.96
#2023-02-20|1992.33
#2023-02-21|1986.95
#2023-02-22|1968.00
#2023-02-23|1978.16
#2023-02-24|1963.64
#2023-02-27|1949.88
#2023-02-28|1948.18
#2023-03-01|1968.20
#2023-03-02|1965.71
#2023-03-03|1976.38
#2023-03-06|1988.67
#2023-03-07|1984.50
#2023-03-08|1965.61
#2023-03-09|1955.81
#2023-03-10|1923.05
#2023-03-13|1926.78
#2023-03-14|1894.39
#2023-03-15|1913.51
#2023-03-16|1888.75
#2023-03-17|1919.91
#2023-03-20|1907.09
#2023-03-21|1924.59
#2023-03-22|1936.52
#2023-03-23|1952.39
#2023-03-24|1948.00
#2023-03-27|1935.90
#2023-03-28|1930.75
#2023-03-29|1937.81
#2023-03-30|1937.45
#2023-03-31|1943.12
#2023-04-03|1947.82
#2023-04-04|1946.92
#2023-04-05|1947.22
#2023-04-06|1948.45
#2023-04-07|1953.55
#2023-04-10|1958.95
#2023-04-11|1977.97
#2023-04-12|1983.63
#2023-04-13|1985.80
#2023-04-14|1996.14
#2023-04-17|2001.38
#2023-04-18|1994.04
#2023-04-19|1979.30
#2023-04-20|1965.49
#2023-04-21|1943.14
#2023-04-24|1946.43
#2023-04-25|1914.05
#2023-04-26|1925.25
#2023-04-27|1930.85
#2023-04-28|1944.36
#2023-05-01|1944.36
#2023-05-02|1944.65
#2023-05-03|1937.47
#2023-05-04|1953.68
#2023-05-05|1956.17
#2023-05-08|1967.85
#2023-05-09|1956.15
#2023-05-10|1960.08
#2023-05-11|1942.13
#2023-05-12|1931.97
#2023-05-15|1926.08
#2023-05-16|1930.31
#2023-05-17|1925.44
#2023-05-18|1933.01
#2023-05-19|1933.55
#2023-05-22|1942.53
#2023-05-23|1940.01
#2023-05-24|1931.58
#2023-05-25|1920.21
#2023-05-26|1921.00
#2023-05-29|1931.96
#2023-05-30|1933.61
#2023-05-31|1927.85
#2023-06-01|1927.44
#2023-06-02|1953.65
#2023-06-05|1958.45
#2023-06-06|1949.76
#2023-06-07|1966.29
#2023-06-08|1958.47
#2023-06-09|1973.15
#2023-06-12|1970.70
#2023-06-13|1985.05
#2023-06-14|1984.56
#2023-06-15|1998.46
#2023-06-16|2008.38
#2023-06-19|1999.16
#2023-06-20|1985.51
#2023-06-21|1977.05
#2023-06-22|1971.22
#2023-06-23|1950.67
#2023-06-26|1948.06
#2023-06-27|1945.44
#2023-06-28|1944.14
#2023-06-29|1953.23
#2023-06-30|1967.36
#2023-07-03|1994.79
#2023-07-04|2008.90
#2023-07-05|1998.47
#2023-07-06|1982.57
#2023-07-07|1967.10
#2023-07-10|1966.57
#2023-07-11|1987.27
#2023-07-12|1987.23
#2023-07-13|2007.54
#2023-07-14|2037.02
#2023-07-17|2047.89
#2023-07-18|2039.82
#2023-07-19|2036.47
#2023-07-20|2040.80
#2023-07-21|2038.56
#2023-07-24|2028.56
#2023-07-25|2049.90
#2023-07-26|2047.53
#2023-07-27|2069.37
#2023-07-28|2077.00
#2023-07-31|2080.09
#2023-08-01|2070.14
#2023-08-02|2036.39
#2023-08-03|2033.42
#2023-08-04|2038.08
#2023-08-07|2040.79
#2023-08-08|2025.80
#2023-08-09|2030.47
#2023-08-10|2006.83
#2023-08-11|1998.69
#2023-08-14|1972.03
#2023-08-15|1978.40
#2023-08-16|1975.68
#2023-08-17|1984.55
#2023-08-18|1966.51
#2023-08-21|1963.07
#2023-08-22|1978.06
#2023-08-23|1986.73
#2023-08-24|2004.17
#2023-08-25|1994.41
#2023-08-28|1993.22
#2023-08-29|2017.79
#2023-08-30|2028.08
#2023-08-31|2028.81
#2023-09-01|2028.89
#2023-09-04|2044.53
#2023-09-05|2045.43
#2023-09-06|2046.73
#2023-09-07|2035.39
#2023-09-08|2034.93
#2023-09-11|2031.16
#2023-09-12|2020.33
#2023-09-13|2023.36
#2023-09-14|2042.21
#2023-09-15|2044.73
#2023-09-18|2039.20
#2023-09-19|2033.54
#2023-09-20|2021.15
#2023-09-21|1999.50
#2023-09-22|2017.97
#2023-09-25|2012.77
#2023-09-26|1993.23
#2023-09-27|1994.41
#2023-09-28|1991.45
#2023-09-29|2000.12
#2023-10-02|2000.27
#2023-10-03|1972.11
#2023-10-04|1955.00
#2023-10-05|1962.33
#2023-10-06|1974.92
#2023-10-09|1971.78
#2023-10-10|1978.39
#2023-10-11|1993.26
#2023-10-12|2011.57
#2023-10-13|1995.91
#2023-10-16|1975.30
#2023-10-17|1976.57
#2023-10-18|1958.09
#2023-10-19|1942.52
#2023-10-20|1927.78
#2023-10-23|1913.32
#2023-10-24|1923.03
#2023-10-25|1927.25
#2023-10-26|1901.51
#2023-10-27|1922.12
#2023-10-30|1933.82
#2023-10-31|1917.35
#2023-11-01|1911.98
#2023-11-02|1938.58
#2023-11-03|1960.87
#2023-11-06|1999.89
#2023-11-07|1990.12
#2023-11-08|1990.95
#2023-11-09|1977.74
#2023-11-10|1960.08
#2023-11-13|1969.39
#2023-11-14|1972.07
#2023-11-15|2013.36
#2023-11-16|2013.03
#2023-11-17|2021.09
#2023-11-20|2038.52
#2023-11-21|2051.56
#2023-11-22|2044.22
#2023-11-23|2057.09
#2023-11-24|2046.26
#2023-11-27|2038.72
#2023-11-28|2059.80
#2023-11-29|2061.08
#2023-11-30|2054.84
#2023-12-01|2051.77
#2023-12-04|2054.19
#2023-12-05|2043.07
#2023-12-06|2048.57
#2023-12-07|2036.71
#2023-12-08|2039.08
#2023-12-11|2034.24
#2023-12-12|2034.64
#2023-12-13|2024.91
#2023-12-14|2057.64
#2023-12-15|2068.27
#2023-12-18|2058.58
#2023-12-19|2043.87
#2023-12-20|2042.11
#2023-12-21|2047.97
#2023-12-22|2051.61
#2023-12-25|2049.26
#2023-12-26|2062.26
#2023-12-27|2077.22
#2023-12-28|2105.20
#2023-12-29|2113.92
#2024-01-01|2117.83
#2024-01-02|2111.29
#2024-01-03|2101.60
#2024-01-04|2102.08
#2024-01-05|2098.67
#2024-01-08|2081.86
#2024-01-09|2078.29
#2024-01-10|2071.60
#2024-01-11|2080.26
#2024-01-12|2076.56
#2024-01-15|2083.77
#2024-01-16|2057.79
#2024-01-17|2007.76
#2024-01-18|2008.10
#2024-01-19|2008.44
#2024-01-22|2000.51
#2024-01-23|2005.15
#2024-01-24|2028.29
#2024-01-25|2041.57
#2024-01-26|2032.62
#2024-01-29|2049.26
#2024-01-30|2037.31
#2024-01-31|2028.54
#2024-02-01|2032.21
#2024-02-02|2035.45
#2024-02-05|2014.15
#2024-02-06|2042.84
#2024-02-07|2043.16
#2024-02-08|2045.68
#2024-02-09|2033.25
#2024-02-12|2021.80
#2024-02-13|2025.33
#2024-02-14|2022.12
#2024-02-15|2033.14
#2024-02-16|2066.59
#2024-02-19|2071.30
#2024-02-20|2069.03
#2024-02-21|2079.92
#2024-02-22|2104.42
#2024-02-23|2100.55
#2024-02-26|2103.50
#2024-02-27|2103.75
#2024-02-28|2081.95
#2024-02-29|2095.37
#2024-03-01|2102.72
#2024-03-04|2109.94
#2024-03-05|2099.10
#2024-03-06|2103.67
#2024-03-07|2100.44
#2024-03-08|2101.00
#2024-03-11|2108.11
#2024-03-12|2119.99
#2024-03-13|2102.23
#2024-03-14|2108.90
#2024-03-15|2097.27
#2024-03-18|2113.40
#2024-03-19|2100.86
#2024-03-20|2101.61
#2024-03-21|2132.16
#2024-03-22|2113.22
#2024-03-25|2114.41
#2024-03-26|2102.14
#2024-03-27|2101.23
#2024-03-28|2103.30
#2024-03-29|2102.90
#2024-04-01|2120.70
#2024-04-02|2131.43
#2024-04-03|2128.24
#2024-04-04|2131.06
#2024-04-05|2116.34
#2024-04-08|2129.91
#2024-04-09|2152.47
#2024-04-10|2163.95
#2024-04-11|2154.16
#2024-04-12|2147.25
#2024-04-15|2125.83
#2024-04-16|2079.21
#2024-04-17|2098.73
#2024-04-18|2109.26
#2024-04-19|2073.57
#2024-04-22|2072.96
#2024-04-23|2089.56
#2024-04-24|2118.74
#2024-04-25|2121.85
#2024-04-26|2143.10
#2024-04-29|2171.62
#2024-04-30|2169.47
#2024-05-01|2169.27
#2024-05-02|2187.03
#2024-05-03|2194.24
#2024-05-06|2200.59
#2024-05-07|2193.74
#2024-05-08|2181.74
#2024-05-09|2183.15
#2024-05-10|2207.55
#2024-05-13|2217.92
#2024-05-14|2224.82
#2024-05-15|2238.47
#2024-05-16|2265.96
#2024-05-17|2281.89
#2024-05-20|2291.31
#2024-05-21|2264.82
#2024-05-22|2277.52
#2024-05-23|2243.66
#2024-05-24|2236.81
#2024-05-27|2258.77
#2024-05-28|2263.81
#2024-05-29|2244.49
#2024-05-30|2220.40
#2024-05-31|2215.85
#2024-06-03|2230.83
#2024-06-04|2220.26
#2024-06-05|2213.76
#2024-06-06|2222.94
#2024-06-07|2247.09
#2024-06-10|2243.28
#2024-06-11|2222.10
#2024-06-12|2225.41
#2024-06-13|2240.89
#2024-06-14|2246.33
#2024-06-17|2235.83
#2024-06-18|2242.44
#2024-06-19|2248.49
#2024-06-20|2251.43
#2024-06-21|2245.27
#2024-06-24|2226.83
#2024-06-25|2230.31
#2024-06-26|2230.32
#2024-06-27|2204.58
#2024-06-28|2220.91
#2024-07-01|2225.01
#2024-07-02|2219.19
#2024-07-03|2238.84
#2024-07-04|2256.33
#2024-07-05|2263.65
#2024-07-08|2247.71
#2024-07-09|2241.79
#2024-07-10|2237.66
#2024-07-11|2263.16
#2024-07-12|2270.24
#2024-07-15|2263.91
#2024-07-16|2262.02
#2024-07-17|2260.74
#2024-07-18|2257.42
#2024-07-19|2213.12
#2024-07-22|2194.43
#2024-07-23|2193.43
#2024-07-24|2194.75
#2024-07-25|2179.34
#2024-07-26|2178.77
#2024-07-29|2167.62
#2024-07-30|2165.83
#2024-07-31|2187.33
#2024-08-01|2204.39
#2024-08-02|2160.60
#2024-08-05|2049.00
#2024-08-06|2051.41
#2024-08-07|2107.22
#2024-08-08|2100.42
#2024-08-09|2126.31
#2024-08-12|2139.51
#2024-08-13|2141.91
#2024-08-14|2150.35
#2024-08-15|2147.26
#2024-08-16|2168.95
#2024-08-19|2197.91
#2024-08-20|2201.69
#2024-08-21|2201.80
#2024-08-22|2198.59
#2024-08-23|2200.64
#2024-08-26|2216.66
#2024-08-27|2219.33
#2024-08-28|2207.78
#2024-08-29|2211.78
#2024-08-30|2229.00
#2024-09-02|2212.05
#2024-09-03|2203.75
#2024-09-04|2159.21
#2024-09-05|2180.15
#2024-09-06|2189.63
#2024-09-09|2167.12
#2024-09-10|2153.46
#2024-09-11|2143.57
#2024-09-12|2164.93
#2024-09-13|2186.55
#2024-09-16|2202.54
#2024-09-17|2211.55
#2024-09-18|2203.44
#2024-09-19|2236.82
#2024-09-20|2249.69
#2024-09-23|2252.28
#2024-09-24|2285.47
#2024-09-25|2300.61
#2024-09-26|2335.35
#2024-09-27|2395.26
#2024-09-30|2453.75
#2024-10-01|2450.51
#2024-10-02|2525.69
#2024-10-03|2484.88
#2024-10-04|2507.36
#2024-10-07|2569.71
#2024-10-08|2420.55
#2024-10-09|2370.42
#2024-10-10|2397.76
#2024-10-11|2401.46
#2024-10-14|2393.61
#2024-10-15|2358.52
#2024-10-16|2383.72
#2024-10-17|2361.76
#2024-10-18|2395.04
#2024-10-21|2390.12
#2024-10-22|2380.91
#2024-10-23|2387.12
#2024-10-24|2355.51
#2024-10-25|2361.02
#2024-10-28|2366.47
#2024-10-29|2347.76
#2024-10-30|2336.24
#2024-10-31|2343.73
#2024-11-01|2356.50
#2024-11-04|2352.91
#2024-11-05|2382.95
#2024-11-06|2368.03
#2024-11-07|2395.83
#2024-11-08|2383.76
#2024-11-11|2366.03
#2024-11-12|2315.86
#2024-11-13|2304.94
#2024-11-14|2266.34
#2024-11-15|2270.63
#2024-11-18|2264.49
#2024-11-19|2295.09
#2024-11-20|2293.95
#2024-11-21|2289.72
#2024-11-22|2274.98
#2024-11-25|2296.97
#2024-11-26|2285.58
#2024-11-27|2289.17
#2024-11-28|2275.75
#2024-11-29|2302.48
#2024-12-02|2311.83
#2024-12-03|2330.18
#2024-12-04|2346.14
#2024-12-05|2343.71
#2024-12-06|2357.84
#2024-12-09|2382.04
#2024-12-10|2364.21
#2024-12-11|2363.90
#2024-12-12|2365.38
#2024-12-13|2331.50
#2024-12-16|2309.31
#2024-12-17|2297.37
#2024-12-18|2307.46
#2024-12-19|2280.26
#2024-12-20|2262.87
#2024-12-23|2281.98
#2024-12-24|2293.51
#2024-12-25|2303.93
#2024-12-26|2306.58
#2024-12-27|2310.54
#2024-12-30|2309.02
#2024-12-31|2308.34
#2025-01-01|2310.81
#2025-01-02|2274.72
#2025-01-03|2259.64
#2025-01-06|2255.97
#2025-01-07|2264.72
#2025-01-08|2241.94
#2025-01-09|2212.45
#2025-01-10|2189.38
#2025-01-13|2149.54
#2025-01-14|2179.32
#2025-01-15|2172.04
#2025-01-16|2196.18
#2025-01-17|2202.20
#2025-01-20|2224.01
#2025-01-21|2236.31
#2025-01-22|2238.40
#2025-01-23|2232.10
#2025-01-24|2251.19
#2025-01-27|2245.11
#2025-01-28|2236.95
#2025-01-29|2240.43
#2025-01-30|2236.34
#2025-01-31|2232.73
#2025-02-03|2204.20
#2025-02-04|2221.62
#2025-02-05|2232.44
#2025-02-06|2249.85
#2025-02-07|2265.84
#2025-02-10|2260.09
#2025-02-11|2248.26
#2025-02-12|2265.12
#2025-02-13|2262.59
#2025-02-14|2292.56
#2025-02-17|2311.41
#2025-02-18|2312.72
#2025-02-19|2327.42
#2025-02-20|2328.57
#2025-02-21|2359.55
#2025-02-24|2350.84
#2025-02-25|2312.56
#2025-02-26|2343.47
#2025-02-27|2325.65
#2025-02-28|2269.18
#2025-03-03|2259.71
#2025-03-04|2262.24
#2025-03-05|2308.58
#2025-03-06|2325.17
#2025-03-07|2312.50
#2025-03-10|2290.26
#2025-03-11|2277.60
#2025-03-12|2275.01
#2025-03-13|2257.30
#2025-03-14|2289.08
#2025-03-17|2300.55
#2025-03-18|2324.19
#2025-03-19|2322.28
#2025-03-20|2318.74
#2025-03-21|2295.14
#2025-03-24|2293.39
#2025-03-25|2268.36
#2025-03-26|2267.96
#2025-03-27|2274.97
#2025-03-28|2246.14
#2025-03-31|2199.21
#2025-04-01|2220.62
#2025-04-02|2234.94
#2025-04-03|2234.87
#2025-04-04|2209.51
#2025-04-07|2024.15
#2025-04-08|1996.12
#2025-04-09|1950.41
#2025-04-10|2034.30
#2025-04-11|2075.87
#2025-04-14|2105.71
#2025-04-15|2146.53
#2025-04-16|2133.17
#2025-04-17|2143.36
#2025-04-18|2146.77
#2025-04-21|2144.21
#2025-04-22|2156.67
#2025-04-23|2179.90
#2025-04-24|2186.21
#2025-04-25|2181.44
#2025-04-28|2188.73
#2025-04-29|2207.19
#2025-04-30|2206.89
#2025-05-01|2206.71
#2025-05-02|2254.32
#2025-05-05|2281.39
#2025-05-06|2267.28
#2025-05-07|2273.66
#2025-05-08|2259.70
#2025-05-09|2266.80
#2025-05-12|2309.07
#2025-05-13|2316.52
#2025-05-14|2340.33
#2025-05-15|2336.63
#2025-05-16|2352.76
#2025-05-19|2350.45
#2025-05-20|2351.30
#2025-05-21|2374.13
#2025-05-22|2363.17
#2025-05-23|2377.55
#2025-05-26|2378.96
#2025-05-27|2369.28
#2025-05-28|2374.42
#2025-05-29|2388.39
#2025-05-30|2384.55
#2025-06-02|2366.68
#2025-06-03|2373.15
#2025-06-04|2393.51
#2025-06-05|2403.82
#2025-06-06|2407.73
#2025-06-09|2427.39
#2025-06-10|2446.00
#2025-06-11|2458.42
#2025-06-12|2460.89
#2025-06-13|2432.86
#2025-06-16|2442.42
#2025-06-17|2430.87
#2025-06-18|2425.49
#2025-06-19|2375.71
#2025-06-20|2371.46
#2025-06-23|2366.54
#2025-06-24|2418.41
#2025-06-25|2449.27
#2025-06-26|2465.37
#2025-06-27|2479.42
#2025-06-30|2471.02
#2025-07-01|2483.88
#2025-07-02|2496.12
#2025-07-03|2519.82
#2025-07-04|2504.80
#2025-07-07|2484.96
#2025-07-08|2485.88
#2025-07-09|2492.81
#2025-07-10|2498.82
#2025-07-11|2509.82
#2025-07-14|2522.27
#2025-07-15|2535.14
#2025-07-16|2534.08
#2025-07-17|2557.82
#2025-07-18|2563.70
#2025-07-21|2570.12
#2025-07-22|2550.51
#2025-07-23|2578.21
#2025-07-24|2593.80
#2025-07-25|2565.38
#2025-07-28|2560.71
#2025-07-29|2567.76
#2025-07-30|2561.23
#2025-07-31|2523.86
#2025-08-01|2502.04
#2025-08-04|2519.78
#2025-08-05|2545.73
#2025-08-06|2541.34
#2025-08-07|2560.00
#2025-08-08|2552.74
#2025-08-11|2561.31
#2025-08-12|2562.63
#2025-08-13|2586.14
#2025-08-14|2590.95
#2025-08-15|2608.49
#2025-08-18|2633.87
#2025-08-19|2633.45
#2025-08-20|2603.43
#2025-08-21|2612.08
#2025-08-22|2606.36
#2025-08-25|2643.94
#2025-08-26|2624.56
#2025-08-27|2610.36
#2025-08-28|2607.55
#2025-08-29|2606.79
#2025-09-01|2610.82
#2025-09-02|2600.12
#2025-09-03|2621.35
#2025-09-04|2603.33
#2025-09-05|2642.30
#2025-09-08|2659.60
#2025-09-09|2670.16
#2025-09-10|2673.61
#2025-09-11|2660.74
#2025-09-12|2679.34
#2025-09-15|2675.87
#2025-09-16|2693.68
#2025-09-17|2704.49
#2025-09-18|2703.93
#2025-09-19|2700.52
#2025-09-22|2690.33
#2025-09-23|2669.53
#2025-09-24|2666.97
#2025-09-25|2653.08
#2025-09-26|2612.74
#2025-09-29|2625.57
#2025-09-30|2647.26
#2025-10-01|2657.61
#2025-10-02|2669.32
#2025-10-03|2680.12
#2025-10-06|2674.18
#2025-10-07|2682.39
#2025-10-08|2676.46
#2025-10-09|2679.56
#2025-10-10|2666.17
#2025-10-13|2644.44
#2025-10-14|2598.53
#2025-10-15|2642.70
#2025-10-16|2661.10
#2025-10-17|2620.90
#2025-10-20|2640.18
#2025-10-21|2657.04
#2025-10-22|2654.94
#2025-10-23|2645.91
#2025-10-24|2648.75
#2025-10-27|2667.79
#2025-10-28|2662.17
#2025-10-29|2673.75
#2025-10-30|2664.18
#2025-10-31|2651.50
#2025-11-03|2663.21
#2025-11-04|2626.67
#2025-11-05|2625.51
#2025-11-06|2637.93
#2025-11-07|2620.37
#2025-11-10|2627.64
#2025-11-11|2625.49
#2025-11-12|2638.52
#2025-11-13|2645.97
#2025-11-14|2619.60
#2025-11-17|2623.13
#2025-11-18|2575.50
#2025-11-19|2569.17
#2025-11-20|2584.94
#2025-11-21|2522.35
#2025-11-24|2537.84
#2025-11-25|2554.22
#2025-11-26|2576.72
#2025-11-27|2580.88
#2025-11-28|2584.72
#2025-12-01|2579.36
#2025-12-02|2573.53
#2025-12-03|2569.96
#2025-12-04|2571.38
#2025-12-05|2566.62
#2025-12-08|2554.81
#2025-12-09|2552.42
#2025-12-10|2547.18
#2025-12-11|2541.28
#2025-12-12|2568.90
#2025-12-15|2562.74
#2025-12-16|2529.72
#2025-12-17|2534.62
#2025-12-18|2524.34
#2025-12-19|2561.47
#2025-12-22|2583.91
#2025-12-23|2586.47
#2025-12-24|2585.72
#2025-12-25|2584.56
#2025-12-26|2582.80
#2025-12-29|2568.81
#2025-12-30|2570.24
#2025-12-31|2576.86
#2026-01-01|2576.48
#2026-01-02|2594.66
#2026-01-05|2602.39
#2026-01-06|2620.60
#2026-01-07|2639.43
#2026-01-08|2613.96
#2026-01-09|2608.10
#2026-01-12|2617.21
#2026-01-13|2619.94
#2026-01-14|2638.39
#2026-01-15|2646.48
#2026-01-16|2645.47
#2026-01-19|2647.20
#2026-01-20|2639.00
#2026-01-21|2625.79
#2026-01-22|2642.24
#2026-01-23|2628.51
#2026-01-26|2642.34
#2026-01-27|2647.06
#2026-01-28|2670.30
#2026-01-29|2661.08
#2026-01-30|2644.85
#2026-02-02|2582.43
#2026-02-03|2646.95
#2026-02-04|2673.66
#2026-02-05|2642.82
#2026-02-06|2615.67
#2026-02-09|2674.00
#2026-02-10|2696.39
#2026-02-11|2712.17
#2026-02-12|2716.59
#2026-02-13|2695.05
#2026-02-16|2697.03
#2026-02-17|2704.95
#2026-02-18|2710.36
#2026-02-19|2708.77
#2026-02-20|2698.47
#2026-02-23|2741.05
#2026-02-24|2748.93
#2026-02-25|2770.41