Table Data - Nasdaq Emerging Markets Industrial Goods and Services Net Total Return Index
| Title | Nasdaq Emerging Markets Industrial Goods and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5020N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM5020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 258.73 |
| 2001-04-02 | 253.93 |
| 2001-04-03 | 249.21 |
| 2001-04-04 | 246.13 |
| 2001-04-05 | 246.77 |
| 2001-04-06 | 248.70 |
| 2001-04-09 | 244.93 |
| 2001-04-10 | 244.07 |
| 2001-04-11 | 247.63 |
| 2001-04-12 | 252.22 |
| 2001-04-13 | . |
| 2001-04-16 | 249.88 |
| 2001-04-17 | 249.69 |
| 2001-04-18 | 253.81 |
| 2001-04-19 | 256.44 |
| 2001-04-20 | 254.98 |
| 2001-04-23 | 256.53 |
| 2001-04-24 | 257.14 |
| 2001-04-25 | 254.52 |
| 2001-04-26 | 253.88 |
| 2001-04-27 | 251.78 |
| 2001-04-30 | 251.30 |
| 2001-05-01 | 251.28 |
| 2001-05-02 | 253.65 |
| 2001-05-03 | 253.78 |
| 2001-05-04 | 250.01 |
| 2001-05-07 | 248.68 |
| 2001-05-08 | 247.39 |
| 2001-05-09 | 248.68 |
| 2001-05-10 | 246.76 |
| 2001-05-11 | 246.54 |
| 2001-05-14 | 244.65 |
| 2001-05-15 | 246.22 |
| 2001-05-16 | 246.37 |
| 2001-05-17 | 252.09 |
| 2001-05-18 | 252.88 |
| 2001-05-21 | 250.61 |
| 2001-05-22 | 251.35 |
| 2001-05-23 | 256.05 |
| 2001-05-24 | 257.47 |
| 2001-05-25 | 257.27 |
| 2001-05-28 | . |
| 2001-05-29 | 256.33 |
| 2001-05-30 | 255.36 |
| 2001-05-31 | 254.45 |
| 2001-06-01 | 252.05 |
| 2001-06-04 | 252.47 |
| 2001-06-05 | 252.86 |
| 2001-06-06 | 254.43 |
| 2001-06-07 | 255.82 |
| 2001-06-08 | 259.37 |
| 2001-06-11 | 258.42 |
| 2001-06-12 | 257.73 |
| 2001-06-13 | 256.90 |
| 2001-06-14 | 251.36 |
| 2001-06-15 | 252.51 |
| 2001-06-18 | 249.55 |
| 2001-06-19 | 249.29 |
| 2001-06-20 | 248.75 |
| 2001-06-21 | 250.51 |
| 2001-06-22 | 249.78 |
| 2001-06-25 | 250.67 |
| 2001-06-26 | 247.77 |
| 2001-06-27 | 248.01 |
| 2001-06-28 | 246.44 |
| 2001-06-29 | 248.95 |
| 2001-07-02 | 247.84 |
| 2001-07-03 | 246.98 |
| 2001-07-04 | . |
| 2001-07-05 | 242.16 |
| 2001-07-06 | 241.05 |
| 2001-07-09 | 237.97 |
| 2001-07-10 | 236.94 |
| 2001-07-11 | 231.03 |
| 2001-07-12 | 233.29 |
| 2001-07-13 | 228.63 |
| 2001-07-16 | 225.96 |
| 2001-07-17 | 225.17 |
| 2001-07-18 | 223.21 |
| 2001-07-19 | 222.10 |
| 2001-07-20 | 222.62 |
| 2001-07-23 | 221.02 |
| 2001-07-24 | 219.51 |
| 2001-07-25 | 220.29 |
| 2001-07-26 | 224.89 |
| 2001-07-27 | 226.31 |
| 2001-07-30 | 225.26 |
| 2001-07-31 | 226.44 |
| 2001-08-01 | 227.59 |
| 2001-08-02 | 231.07 |
| 2001-08-03 | 230.50 |
| 2001-08-06 | 228.15 |
| 2001-08-07 | 227.64 |
| 2001-08-08 | 227.98 |
| 2001-08-09 | 225.21 |
| 2001-08-10 | 225.25 |
| 2001-08-13 | 224.77 |
| 2001-08-14 | 227.24 |
| 2001-08-15 | 228.75 |
| 2001-08-16 | 228.97 |
| 2001-08-17 | 227.97 |
| 2001-08-20 | 224.80 |
| 2001-08-21 | 225.13 |
| 2001-08-22 | 222.25 |
| 2001-08-23 | 221.19 |
| 2001-08-24 | 219.71 |
| 2001-08-27 | 221.74 |
| 2001-08-28 | 220.99 |
| 2001-08-29 | 220.59 |
| 2001-08-30 | 219.43 |
| 2001-08-31 | 216.61 |
| 2001-09-03 | . |
| 2001-09-04 | 217.93 |
| 2001-09-05 | 215.92 |
| 2001-09-06 | 214.32 |
| 2001-09-07 | 212.19 |
| 2001-09-10 | 210.36 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 176.88 |
| 2001-09-18 | 177.94 |
| 2001-09-19 | 178.95 |
| 2001-09-20 | 174.42 |
| 2001-09-21 | 168.95 |
| 2001-09-24 | 171.48 |
| 2001-09-25 | 169.24 |
| 2001-09-26 | 170.48 |
| 2001-09-27 | 172.32 |
| 2001-09-28 | 176.01 |
| 2001-10-01 | 174.81 |
| 2001-10-02 | 173.28 |
| 2001-10-03 | 172.92 |
| 2001-10-04 | 176.97 |
| 2001-10-05 | 177.72 |
| 2001-10-08 | 174.11 |
| 2001-10-09 | 177.65 |
| 2001-10-10 | 178.11 |
| 2001-10-11 | 182.90 |
| 2001-10-12 | 182.63 |
| 2001-10-15 | 182.27 |
| 2001-10-16 | 183.14 |
| 2001-10-17 | 185.09 |
| 2001-10-18 | 182.65 |
| 2001-10-19 | 183.85 |
| 2001-10-22 | 184.75 |
| 2001-10-23 | 185.89 |
| 2001-10-24 | 188.71 |
| 2001-10-25 | 188.51 |
| 2001-10-26 | 188.17 |
| 2001-10-29 | 188.49 |
| 2001-10-30 | 186.27 |
| 2001-10-31 | 186.42 |
| 2001-11-01 | 187.58 |
| 2001-11-02 | 188.07 |
| 2001-11-05 | 191.40 |
| 2001-11-06 | 191.66 |
| 2001-11-07 | 192.12 |
| 2001-11-08 | 194.33 |
| 2001-11-09 | 194.74 |
| 2001-11-12 | 196.70 |
| 2001-11-13 | 196.34 |
| 2001-11-14 | 200.07 |
| 2001-11-15 | 204.14 |
| 2001-11-16 | 205.26 |
| 2001-11-19 | 207.43 |
| 2001-11-20 | 204.92 |
| 2001-11-21 | 206.02 |
| 2001-11-22 | . |
| 2001-11-23 | 210.04 |
| 2001-11-26 | 214.09 |
| 2001-11-27 | 212.98 |
| 2001-11-28 | 207.28 |
| 2001-11-29 | 206.73 |
| 2001-11-30 | 207.42 |
| 2001-12-03 | 210.99 |
| 2001-12-04 | 212.48 |
| 2001-12-05 | 216.02 |
| 2001-12-06 | 218.23 |
| 2001-12-07 | 220.40 |
| 2001-12-10 | 218.40 |
| 2001-12-11 | 216.86 |
| 2001-12-12 | 219.85 |
| 2001-12-13 | 216.05 |
| 2001-12-14 | 216.07 |
| 2001-12-17 | 213.46 |
| 2001-12-18 | 209.93 |
| 2001-12-19 | 208.28 |
| 2001-12-20 | 209.16 |
| 2001-12-21 | 207.39 |
| 2001-12-24 | 208.06 |
| 2001-12-25 | . |
| 2001-12-26 | 212.16 |
| 2001-12-27 | 212.02 |
| 2001-12-28 | 215.09 |
| 2001-12-31 | 217.91 |
| 2002-01-01 | . |
| 2002-01-02 | 217.95 |
| 2002-01-03 | 218.24 |
| 2002-01-04 | 222.21 |
| 2002-01-07 | 226.43 |
| 2002-01-08 | 224.92 |
| 2002-01-09 | 226.23 |
| 2002-01-10 | 225.64 |
| 2002-01-11 | 222.70 |
| 2002-01-14 | 222.73 |
| 2002-01-15 | 219.75 |
| 2002-01-16 | 218.29 |
| 2002-01-17 | 219.63 |
| 2002-01-18 | 220.02 |
| 2002-01-21 | . |
| 2002-01-22 | 221.63 |
| 2002-01-23 | 224.17 |
| 2002-01-24 | 226.78 |
| 2002-01-25 | 231.33 |
| 2002-01-28 | 234.31 |
| 2002-01-29 | 233.05 |
| 2002-01-30 | 229.46 |
| 2002-01-31 | 231.36 |
| 2002-02-01 | 229.81 |
| 2002-02-04 | 228.31 |
| 2002-02-05 | 229.14 |
| 2002-02-06 | 230.67 |
| 2002-02-07 | 229.33 |
| 2002-02-08 | 230.70 |
| 2002-02-11 | 231.36 |
| 2002-02-12 | 231.59 |
| 2002-02-13 | 232.00 |
| 2002-02-14 | 237.25 |
| 2002-02-15 | 239.71 |
| 2002-02-18 | . |
| 2002-02-19 | 242.17 |
| 2002-02-20 | 239.76 |
| 2002-02-21 | 238.77 |
| 2002-02-22 | 236.95 |
| 2002-02-25 | 233.48 |
| 2002-02-26 | 235.66 |
| 2002-02-27 | 239.79 |
| 2002-02-28 | 240.00 |
| 2002-03-01 | 240.92 |
| 2002-03-04 | 245.76 |
| 2002-03-05 | 248.14 |
| 2002-03-06 | 249.88 |
| 2002-03-07 | 250.06 |
| 2002-03-08 | 250.62 |
| 2002-03-11 | 254.45 |
| 2002-03-12 | 258.05 |
| 2002-03-13 | 256.86 |
| 2002-03-14 | 256.92 |
| 2002-03-15 | 257.43 |
| 2002-03-18 | 258.65 |
| 2002-03-19 | 259.04 |
| 2002-03-20 | 260.94 |
| 2002-03-21 | 260.65 |
| 2002-03-22 | 263.57 |
| 2002-03-25 | 262.24 |
| 2002-03-26 | 261.59 |
| 2002-03-27 | 262.28 |
| 2002-03-28 | 264.27 |
| 2002-03-29 | . |
| 2002-04-01 | 262.91 |
| 2002-04-02 | 265.72 |
| 2002-04-03 | 268.28 |
| 2002-04-04 | 267.88 |
| 2002-04-05 | 269.22 |
| 2002-04-08 | 267.11 |
| 2002-04-09 | 262.43 |
| 2002-04-10 | 260.38 |
| 2002-04-11 | 261.99 |
| 2002-04-12 | 264.07 |
| 2002-04-15 | 267.53 |
| 2002-04-16 | 269.81 |
| 2002-04-17 | 277.09 |
| 2002-04-18 | 276.32 |
| 2002-04-19 | 277.45 |
| 2002-04-22 | 277.37 |
| 2002-04-23 | 276.51 |
| 2002-04-24 | 274.77 |
| 2002-04-25 | 269.95 |
| 2002-04-26 | 271.39 |
| 2002-04-29 | 267.14 |
| 2002-04-30 | 265.31 |
| 2002-05-01 | 265.33 |
| 2002-05-02 | 265.58 |
| 2002-05-03 | 267.88 |
| 2002-05-06 | 263.20 |
| 2002-05-07 | 265.47 |
| 2002-05-08 | 268.30 |
| 2002-05-09 | 268.51 |
| 2002-05-10 | 267.00 |
| 2002-05-13 | 265.84 |
| 2002-05-14 | 268.94 |
| 2002-05-15 | 273.23 |
| 2002-05-16 | 273.00 |
| 2002-05-17 | 275.64 |
| 2002-05-20 | 271.27 |
| 2002-05-21 | 265.35 |
| 2002-05-22 | 267.35 |
| 2002-05-23 | 264.50 |
| 2002-05-24 | 267.55 |
| 2002-05-27 | . |
| 2002-05-28 | 265.39 |
| 2002-05-29 | 263.04 |
| 2002-05-30 | 261.56 |
| 2002-05-31 | 258.65 |
| 2002-06-03 | 257.84 |
| 2002-06-04 | 259.26 |
| 2002-06-05 | 261.20 |
| 2002-06-06 | 262.41 |
| 2002-06-07 | 258.84 |
| 2002-06-10 | 261.94 |
| 2002-06-11 | 261.56 |
| 2002-06-12 | 261.42 |
| 2002-06-13 | 263.92 |
| 2002-06-14 | 260.36 |
| 2002-06-17 | 258.59 |
| 2002-06-18 | 258.59 |
| 2002-06-19 | 251.03 |
| 2002-06-20 | 251.07 |
| 2002-06-21 | 250.52 |
| 2002-06-24 | 246.81 |
| 2002-06-25 | 240.67 |
| 2002-06-26 | 229.96 |
| 2002-06-27 | 233.87 |
| 2002-06-28 | 240.78 |
| 2002-07-01 | 238.80 |
| 2002-07-02 | 238.08 |
| 2002-07-03 | 240.31 |
| 2002-07-04 | . |
| 2002-07-05 | 247.75 |
| 2002-07-08 | 248.69 |
| 2002-07-09 | 250.94 |
| 2002-07-10 | 247.70 |
| 2002-07-11 | 244.06 |
| 2002-07-12 | 249.15 |
| 2002-07-15 | 248.75 |
| 2002-07-16 | 245.68 |
| 2002-07-17 | 244.76 |
| 2002-07-18 | 245.11 |
| 2002-07-19 | 243.08 |
| 2002-07-22 | 235.45 |
| 2002-07-23 | 239.62 |
| 2002-07-24 | 233.83 |
| 2002-07-25 | 234.09 |
| 2002-07-26 | 227.42 |
| 2002-07-29 | 228.70 |
| 2002-07-30 | 234.18 |
| 2002-07-31 | 233.92 |
| 2002-08-01 | 231.80 |
| 2002-08-02 | 230.17 |
| 2002-08-05 | 221.94 |
| 2002-08-06 | 219.48 |
| 2002-08-07 | 223.54 |
| 2002-08-08 | 222.96 |
| 2002-08-09 | 224.54 |
| 2002-08-12 | 224.38 |
| 2002-08-13 | 225.77 |
| 2002-08-14 | 228.55 |
| 2002-08-15 | 229.20 |
| 2002-08-16 | 231.44 |
| 2002-08-19 | 230.94 |
| 2002-08-20 | 232.20 |
| 2002-08-21 | 234.51 |
| 2002-08-22 | 236.94 |
| 2002-08-23 | 235.06 |
| 2002-08-26 | 234.38 |
| 2002-08-27 | 233.51 |
| 2002-08-28 | 232.25 |
| 2002-08-29 | 231.58 |
| 2002-08-30 | 233.34 |
| 2002-09-02 | . |
| 2002-09-03 | 228.55 |
| 2002-09-04 | 226.94 |
| 2002-09-05 | 225.74 |
| 2002-09-06 | 222.77 |
| 2002-09-09 | 222.82 |
| 2002-09-10 | 226.79 |
| 2002-09-11 | 228.06 |
| 2002-09-12 | 229.75 |
| 2002-09-13 | 226.20 |
| 2002-09-16 | 221.59 |
| 2002-09-17 | 227.41 |
| 2002-09-18 | 222.22 |
| 2002-09-19 | 221.65 |
| 2002-09-20 | 220.65 |
| 2002-09-23 | 215.81 |
| 2002-09-24 | 213.87 |
| 2002-09-25 | 210.75 |
| 2002-09-26 | 211.06 |
| 2002-09-27 | 211.06 |
| 2002-09-30 | 206.86 |
| 2002-10-01 | 208.78 |
| 2002-10-02 | 208.19 |
| 2002-10-03 | 207.02 |
| 2002-10-04 | 207.41 |
| 2002-10-07 | 202.08 |
| 2002-10-08 | 201.85 |
| 2002-10-09 | 198.93 |
| 2002-10-10 | 195.43 |
| 2002-10-11 | 194.26 |
| 2002-10-14 | 197.05 |
| 2002-10-15 | 202.81 |
| 2002-10-16 | 206.25 |
| 2002-10-17 | 210.43 |
| 2002-10-18 | 215.43 |
| 2002-10-21 | 213.95 |
| 2002-10-22 | 211.26 |
| 2002-10-23 | 218.27 |
| 2002-10-24 | 216.98 |
| 2002-10-25 | 216.41 |
| 2002-10-28 | 219.23 |
| 2002-10-29 | 216.88 |
| 2002-10-30 | 215.35 |
| 2002-10-31 | 217.31 |
| 2002-11-01 | 215.32 |
| 2002-11-04 | 220.12 |
| 2002-11-05 | 219.80 |
| 2002-11-06 | 222.94 |
| 2002-11-07 | 222.98 |
| 2002-11-08 | 223.86 |
| 2002-11-11 | 219.59 |
| 2002-11-12 | 218.90 |
| 2002-11-13 | 217.34 |
| 2002-11-14 | 217.81 |
| 2002-11-15 | 221.77 |
| 2002-11-18 | 220.98 |
| 2002-11-19 | 219.81 |
| 2002-11-20 | 219.14 |
| 2002-11-21 | 220.34 |
| 2002-11-22 | 222.55 |
| 2002-11-25 | 225.77 |
| 2002-11-26 | 226.23 |
| 2002-11-27 | 227.42 |
| 2002-11-28 | . |
| 2002-11-29 | 229.59 |
| 2002-12-02 | 231.03 |
| 2002-12-03 | 232.67 |
| 2002-12-04 | 229.05 |
| 2002-12-05 | 230.26 |
| 2002-12-06 | 230.12 |
| 2002-12-09 | 230.81 |
| 2002-12-10 | 230.91 |
| 2002-12-11 | 230.01 |
| 2002-12-12 | 232.62 |
| 2002-12-13 | 231.56 |
| 2002-12-16 | 229.75 |
| 2002-12-17 | 229.68 |
| 2002-12-18 | 229.49 |
| 2002-12-19 | 228.98 |
| 2002-12-20 | 229.81 |
| 2002-12-23 | 227.09 |
| 2002-12-24 | 225.18 |
| 2002-12-25 | . |
| 2002-12-26 | 225.46 |
| 2002-12-27 | 224.58 |
| 2002-12-30 | 219.89 |
| 2002-12-31 | 220.83 |
| 2003-01-01 | . |
| 2003-01-02 | 223.36 |
| 2003-01-03 | 228.44 |
| 2003-01-06 | 230.29 |
| 2003-01-07 | 230.34 |
| 2003-01-08 | 231.90 |
| 2003-01-09 | 231.28 |
| 2003-01-10 | 231.88 |
| 2003-01-13 | 235.55 |
| 2003-01-14 | 235.31 |
| 2003-01-15 | 236.41 |
| 2003-01-16 | 233.73 |
| 2003-01-17 | 231.32 |
| 2003-01-20 | . |
| 2003-01-21 | 230.15 |
| 2003-01-22 | 230.02 |
| 2003-01-23 | 231.20 |
| 2003-01-24 | 228.15 |
| 2003-01-27 | 223.58 |
| 2003-01-28 | 224.58 |
| 2003-01-29 | 224.41 |
| 2003-01-30 | 226.35 |
| 2003-01-31 | 226.67 |
| 2003-02-03 | 228.18 |
| 2003-02-04 | 229.87 |
| 2003-02-05 | 230.22 |
| 2003-02-06 | 227.23 |
| 2003-02-07 | 225.19 |
| 2003-02-10 | 222.22 |
| 2003-02-11 | 221.30 |
| 2003-02-12 | 222.68 |
| 2003-02-13 | 219.28 |
| 2003-02-14 | 219.17 |
| 2003-02-17 | . |
| 2003-02-18 | 225.51 |
| 2003-02-19 | 224.25 |
| 2003-02-20 | 224.82 |
| 2003-02-21 | 224.97 |
| 2003-02-24 | 226.22 |
| 2003-02-25 | 221.92 |
| 2003-02-26 | 223.20 |
| 2003-02-27 | 222.14 |
| 2003-02-28 | 220.70 |
| 2003-03-03 | 223.87 |
| 2003-03-04 | 222.26 |
| 2003-03-05 | 218.50 |
| 2003-03-06 | 215.32 |
| 2003-03-07 | 212.15 |
| 2003-03-10 | 208.72 |
| 2003-03-11 | 208.85 |
| 2003-03-12 | 211.83 |
| 2003-03-13 | 213.19 |
| 2003-03-14 | 216.08 |
| 2003-03-17 | 211.30 |
| 2003-03-18 | 217.01 |
| 2003-03-19 | 218.23 |
| 2003-03-20 | 223.05 |
| 2003-03-21 | 222.68 |
| 2003-03-24 | 220.42 |
| 2003-03-25 | 219.21 |
| 2003-03-26 | 219.31 |
| 2003-03-27 | 219.84 |
| 2003-03-28 | 219.79 |
| 2003-03-31 | 215.51 |
| 2003-04-01 | 215.87 |
| 2003-04-02 | 217.62 |
| 2003-04-03 | 219.10 |
| 2003-04-04 | 222.17 |
| 2003-04-07 | 226.34 |
| 2003-04-08 | 226.37 |
| 2003-04-09 | 224.31 |
| 2003-04-10 | 226.02 |
| 2003-04-11 | 227.40 |
| 2003-04-14 | 226.59 |
| 2003-04-15 | 228.12 |
| 2003-04-16 | 230.97 |
| 2003-04-17 | 230.53 |
| 2003-04-18 | . |
| 2003-04-21 | 234.02 |
| 2003-04-22 | 229.89 |
| 2003-04-23 | 227.14 |
| 2003-04-24 | 222.99 |
| 2003-04-25 | 217.76 |
| 2003-04-28 | 219.11 |
| 2003-04-29 | 224.50 |
| 2003-04-30 | 222.32 |
| 2003-05-01 | 222.34 |
| 2003-05-02 | 222.32 |
| 2003-05-05 | 225.69 |
| 2003-05-06 | 226.97 |
| 2003-05-07 | 229.86 |
| 2003-05-08 | 228.62 |
| 2003-05-09 | 230.07 |
| 2003-05-12 | 231.75 |
| 2003-05-13 | 231.96 |
| 2003-05-14 | 231.35 |
| 2003-05-15 | 231.79 |
| 2003-05-16 | 230.64 |
| 2003-05-19 | 228.50 |
| 2003-05-20 | 229.47 |
| 2003-05-21 | 229.73 |
| 2003-05-22 | 230.19 |
| 2003-05-23 | 233.13 |
| 2003-05-26 | . |
| 2003-05-27 | 234.36 |
| 2003-05-28 | 235.51 |
| 2003-05-29 | 236.59 |
| 2003-05-30 | 238.82 |
| 2003-06-02 | 242.13 |
| 2003-06-03 | 240.75 |
| 2003-06-04 | 240.95 |
| 2003-06-05 | 242.67 |
| 2003-06-06 | 242.92 |
| 2003-06-09 | 245.07 |
| 2003-06-10 | 245.46 |
| 2003-06-11 | 245.97 |
| 2003-06-12 | 248.30 |
| 2003-06-13 | 250.85 |
| 2003-06-16 | 251.69 |
| 2003-06-17 | 254.17 |
| 2003-06-18 | 255.00 |
| 2003-06-19 | 257.60 |
| 2003-06-20 | 257.08 |
| 2003-06-23 | 253.49 |
| 2003-06-24 | 251.82 |
| 2003-06-25 | 255.42 |
| 2003-06-26 | 254.86 |
| 2003-06-27 | 256.36 |
| 2003-06-30 | 254.45 |
| 2003-07-01 | 257.54 |
| 2003-07-02 | 260.61 |
| 2003-07-03 | 260.88 |
| 2003-07-04 | . |
| 2003-07-07 | 267.06 |
| 2003-07-08 | 269.12 |
| 2003-07-09 | 269.63 |
| 2003-07-10 | 268.75 |
| 2003-07-11 | 268.45 |
| 2003-07-14 | 272.54 |
| 2003-07-15 | 270.48 |
| 2003-07-16 | 272.18 |
| 2003-07-17 | 268.99 |
| 2003-07-18 | 265.97 |
| 2003-07-21 | 263.95 |
| 2003-07-22 | 265.83 |
| 2003-07-23 | 266.21 |
| 2003-07-24 | 271.19 |
| 2003-07-25 | 272.49 |
| 2003-07-28 | 277.31 |
| 2003-07-29 | 276.30 |
| 2003-07-30 | 275.63 |
| 2003-07-31 | 275.81 |
| 2003-08-01 | 278.45 |
| 2003-08-04 | 277.85 |
| 2003-08-05 | 274.55 |
| 2003-08-06 | 271.48 |
| 2003-08-07 | 274.37 |
| 2003-08-08 | 274.50 |
| 2003-08-11 | 276.34 |
| 2003-08-12 | 278.10 |
| 2003-08-13 | 282.50 |
| 2003-08-14 | 284.14 |
| 2003-08-15 | 284.95 |
| 2003-08-18 | 290.91 |
| 2003-08-19 | 291.59 |
| 2003-08-20 | 292.02 |
| 2003-08-21 | 294.53 |
| 2003-08-22 | 294.26 |
| 2003-08-25 | 291.90 |
| 2003-08-26 | 291.59 |
| 2003-08-27 | 293.60 |
| 2003-08-28 | 291.53 |
| 2003-08-29 | 295.02 |
| 2003-09-01 | . |
| 2003-09-02 | 300.39 |
| 2003-09-03 | 301.50 |
| 2003-09-04 | 299.63 |
| 2003-09-05 | 299.80 |
| 2003-09-08 | 299.63 |
| 2003-09-09 | 299.35 |
| 2003-09-10 | 298.30 |
| 2003-09-11 | 298.87 |
| 2003-09-12 | 298.38 |
| 2003-09-15 | 294.76 |
| 2003-09-16 | 298.83 |
| 2003-09-17 | 299.90 |
| 2003-09-18 | 299.22 |
| 2003-09-19 | 298.19 |
| 2003-09-22 | 293.29 |
| 2003-09-23 | 295.90 |
| 2003-09-24 | 299.02 |
| 2003-09-25 | 296.57 |
| 2003-09-26 | 294.00 |
| 2003-09-29 | 293.95 |
| 2003-09-30 | 295.35 |
| 2003-10-01 | 298.77 |
| 2003-10-02 | 302.49 |
| 2003-10-03 | 305.66 |
| 2003-10-06 | 309.49 |
| 2003-10-07 | 311.49 |
| 2003-10-08 | 311.41 |
| 2003-10-09 | 316.16 |
| 2003-10-10 | 319.60 |
| 2003-10-13 | 320.75 |
| 2003-10-14 | 318.64 |
| 2003-10-15 | 320.45 |
| 2003-10-16 | 329.29 |
| 2003-10-17 | 327.78 |
| 2003-10-20 | 330.02 |
| 2003-10-21 | 328.57 |
| 2003-10-22 | 329.79 |
| 2003-10-23 | 322.80 |
| 2003-10-24 | 323.33 |
| 2003-10-27 | 324.38 |
| 2003-10-28 | 329.85 |
| 2003-10-29 | 329.82 |
| 2003-10-30 | 333.13 |
| 2003-10-31 | 334.98 |
| 2003-11-03 | 339.14 |
| 2003-11-04 | 340.62 |
| 2003-11-05 | 344.77 |
| 2003-11-06 | 342.23 |
| 2003-11-07 | 346.15 |
| 2003-11-10 | 347.09 |
| 2003-11-11 | 344.43 |
| 2003-11-12 | 345.74 |
| 2003-11-13 | 349.53 |
| 2003-11-14 | 348.63 |
| 2003-11-17 | 344.74 |
| 2003-11-18 | 343.91 |
| 2003-11-19 | 335.23 |
| 2003-11-20 | 333.76 |
| 2003-11-21 | 334.39 |
| 2003-11-24 | 331.37 |
| 2003-11-25 | 335.78 |
| 2003-11-26 | 339.70 |
| 2003-11-27 | . |
| 2003-11-28 | 344.90 |
| 2003-12-01 | 351.94 |
| 2003-12-02 | 351.82 |
| 2003-12-03 | 351.98 |
| 2003-12-04 | 351.83 |
| 2003-12-05 | 348.46 |
| 2003-12-08 | 348.01 |
| 2003-12-09 | 350.91 |
| 2003-12-10 | 352.63 |
| 2003-12-11 | 354.32 |
| 2003-12-12 | 357.61 |
| 2003-12-15 | 359.99 |
| 2003-12-16 | 357.57 |
| 2003-12-17 | 353.86 |
| 2003-12-18 | 355.80 |
| 2003-12-19 | 357.97 |
| 2003-12-22 | 358.88 |
| 2003-12-23 | 357.54 |
| 2003-12-24 | 356.65 |
| 2003-12-25 | . |
| 2003-12-26 | 357.50 |
| 2003-12-29 | 360.25 |
| 2003-12-30 | 365.26 |
| 2003-12-31 | 366.39 |
| 2004-01-01 | . |
| 2004-01-02 | 373.09 |
| 2004-01-05 | 379.32 |
| 2004-01-06 | 377.28 |
| 2004-01-07 | 380.97 |
| 2004-01-08 | 383.71 |
| 2004-01-09 | 387.83 |
| 2004-01-12 | 386.81 |
| 2004-01-13 | 386.96 |
| 2004-01-14 | 389.28 |
| 2004-01-15 | 384.63 |
| 2004-01-16 | 383.45 |
| 2004-01-19 | . |
| 2004-01-20 | 388.19 |
| 2004-01-21 | 387.40 |
| 2004-01-22 | 385.53 |
| 2004-01-23 | 389.37 |
| 2004-01-26 | 388.51 |
| 2004-01-27 | 393.36 |
| 2004-01-28 | 391.64 |
| 2004-01-29 | 387.52 |
| 2004-01-30 | 387.53 |
| 2004-02-02 | 385.74 |
| 2004-02-03 | 384.33 |
| 2004-02-04 | 386.53 |
| 2004-02-05 | 386.91 |
| 2004-02-06 | 390.73 |
| 2004-02-09 | 395.25 |
| 2004-02-10 | 395.62 |
| 2004-02-11 | 397.22 |
| 2004-02-12 | 399.81 |
| 2004-02-13 | 401.64 |
| 2004-02-16 | . |
| 2004-02-17 | 406.62 |
| 2004-02-18 | 409.36 |
| 2004-02-19 | 407.04 |
| 2004-02-20 | 405.42 |
| 2004-02-23 | 403.15 |
| 2004-02-24 | 400.46 |
| 2004-02-25 | 399.82 |
| 2004-02-26 | 403.23 |
| 2004-02-27 | 407.71 |
| 2004-03-01 | 411.65 |
| 2004-03-02 | 414.28 |
| 2004-03-03 | 411.00 |
| 2004-03-04 | 414.42 |
| 2004-03-05 | 416.84 |
| 2004-03-08 | 416.02 |
| 2004-03-09 | 414.69 |
| 2004-03-10 | 409.99 |
| 2004-03-11 | 407.53 |
| 2004-03-12 | 403.53 |
| 2004-03-15 | 400.57 |
| 2004-03-16 | 399.28 |
| 2004-03-17 | 402.69 |
| 2004-03-18 | 406.15 |
| 2004-03-19 | 408.44 |
| 2004-03-22 | 397.32 |
| 2004-03-23 | 393.82 |
| 2004-03-24 | 394.70 |
| 2004-03-25 | 393.77 |
| 2004-03-26 | 395.51 |
| 2004-03-29 | 402.55 |
| 2004-03-30 | 405.99 |
| 2004-03-31 | 409.98 |
| 2004-04-01 | 413.12 |
| 2004-04-02 | 414.35 |
| 2004-04-05 | 417.23 |
| 2004-04-06 | 418.80 |
| 2004-04-07 | 419.01 |
| 2004-04-08 | 419.35 |
| 2004-04-09 | . |
| 2004-04-12 | 420.75 |
| 2004-04-13 | 422.35 |
| 2004-04-14 | 418.98 |
| 2004-04-15 | 414.76 |
| 2004-04-16 | 415.69 |
| 2004-04-19 | 414.91 |
| 2004-04-20 | 415.23 |
| 2004-04-21 | 413.28 |
| 2004-04-22 | 410.41 |
| 2004-04-23 | 412.44 |
| 2004-04-26 | 407.28 |
| 2004-04-27 | 402.25 |
| 2004-04-28 | 397.77 |
| 2004-04-29 | 384.16 |
| 2004-04-30 | 376.79 |
| 2004-05-03 | 374.13 |
| 2004-05-04 | 380.90 |
| 2004-05-05 | 377.97 |
| 2004-05-06 | 373.06 |
| 2004-05-07 | 371.86 |
| 2004-05-10 | 354.48 |
| 2004-05-11 | 354.60 |
| 2004-05-12 | 363.00 |
| 2004-05-13 | 356.99 |
| 2004-05-14 | 346.98 |
| 2004-05-17 | 330.48 |
| 2004-05-18 | 333.85 |
| 2004-05-19 | 350.73 |
| 2004-05-20 | 345.63 |
| 2004-05-21 | 354.07 |
| 2004-05-24 | 357.49 |
| 2004-05-25 | 355.69 |
| 2004-05-26 | 356.96 |
| 2004-05-27 | 362.62 |
| 2004-05-28 | 364.35 |
| 2004-05-31 | . |
| 2004-06-01 | 363.34 |
| 2004-06-02 | 362.39 |
| 2004-06-03 | 351.54 |
| 2004-06-04 | 353.54 |
| 2004-06-07 | 363.68 |
| 2004-06-08 | 364.75 |
| 2004-06-09 | 363.93 |
| 2004-06-10 | 362.21 |
| 2004-06-11 | . |
| 2004-06-14 | 348.70 |
| 2004-06-15 | 350.50 |
| 2004-06-16 | 349.82 |
| 2004-06-17 | 350.88 |
| 2004-06-18 | 347.16 |
| 2004-06-21 | 346.90 |
| 2004-06-22 | 344.61 |
| 2004-06-23 | 347.16 |
| 2004-06-24 | 353.81 |
| 2004-06-25 | 358.84 |
| 2004-06-28 | 358.47 |
| 2004-06-29 | 359.95 |
| 2004-06-30 | 362.69 |
| 2004-07-01 | 364.54 |
| 2004-07-02 | 362.22 |
| 2004-07-05 | . |
| 2004-07-06 | 362.14 |
| 2004-07-07 | 364.44 |
| 2004-07-08 | 361.79 |
| 2004-07-09 | 366.02 |
| 2004-07-12 | 365.53 |
| 2004-07-13 | 364.21 |
| 2004-07-14 | 359.26 |
| 2004-07-15 | 354.51 |
| 2004-07-16 | 357.02 |
| 2004-07-19 | 358.23 |
| 2004-07-20 | 353.99 |
| 2004-07-21 | 357.58 |
| 2004-07-22 | 355.59 |
| 2004-07-23 | 354.67 |
| 2004-07-26 | 353.30 |
| 2004-07-27 | 353.33 |
| 2004-07-28 | 355.50 |
| 2004-07-29 | 353.32 |
| 2004-07-30 | 355.85 |
| 2004-08-02 | 352.79 |
| 2004-08-03 | 352.94 |
| 2004-08-04 | 351.66 |
| 2004-08-05 | 357.70 |
| 2004-08-06 | 356.33 |
| 2004-08-09 | 358.31 |
| 2004-08-10 | 357.23 |
| 2004-08-11 | 353.38 |
| 2004-08-12 | 353.33 |
| 2004-08-13 | 353.18 |
| 2004-08-16 | 351.53 |
| 2004-08-17 | 351.12 |
| 2004-08-18 | 352.83 |
| 2004-08-19 | 359.86 |
| 2004-08-20 | 360.74 |
| 2004-08-23 | 361.60 |
| 2004-08-24 | 363.62 |
| 2004-08-25 | 365.19 |
| 2004-08-26 | 369.42 |
| 2004-08-27 | 369.98 |
| 2004-08-30 | 371.54 |
| 2004-08-31 | 371.74 |
| 2004-09-01 | 376.16 |
| 2004-09-02 | 377.95 |
| 2004-09-03 | 374.46 |
| 2004-09-06 | . |
| 2004-09-07 | 376.87 |
| 2004-09-08 | 378.88 |
| 2004-09-09 | 380.08 |
| 2004-09-10 | 382.53 |
| 2004-09-13 | 386.03 |
| 2004-09-14 | 385.97 |
| 2004-09-15 | 384.81 |
| 2004-09-16 | 389.00 |
| 2004-09-17 | 389.90 |
| 2004-09-20 | 393.42 |
| 2004-09-21 | 394.67 |
| 2004-09-22 | 391.71 |
| 2004-09-23 | 391.24 |
| 2004-09-24 | 392.60 |
| 2004-09-27 | 391.29 |
| 2004-09-28 | 389.18 |
| 2004-09-29 | 388.67 |
| 2004-09-30 | 391.93 |
| 2004-10-01 | 398.75 |
| 2004-10-04 | 406.88 |
| 2004-10-05 | 406.12 |
| 2004-10-06 | 403.50 |
| 2004-10-07 | 406.03 |
| 2004-10-08 | 406.94 |
| 2004-10-11 | 409.54 |
| 2004-10-12 | 401.63 |
| 2004-10-13 | 399.28 |
| 2004-10-14 | 394.25 |
| 2004-10-15 | 394.50 |
| 2004-10-18 | 395.99 |
| 2004-10-19 | 398.37 |
| 2004-10-20 | 394.23 |
| 2004-10-21 | 392.47 |
| 2004-10-22 | 393.56 |
| 2004-10-25 | 389.64 |
| 2004-10-26 | 388.89 |
| 2004-10-27 | 391.66 |
| 2004-10-28 | 399.78 |
| 2004-10-29 | 399.46 |
| 2004-11-01 | 401.07 |
| 2004-11-02 | 405.42 |
| 2004-11-03 | 410.79 |
| 2004-11-04 | 412.97 |
| 2004-11-05 | 415.68 |
| 2004-11-08 | 413.76 |
| 2004-11-09 | 415.00 |
| 2004-11-10 | 416.84 |
| 2004-11-11 | 416.58 |
| 2004-11-12 | 420.14 |
| 2004-11-15 | 422.34 |
| 2004-11-16 | 422.39 |
| 2004-11-17 | 431.04 |
| 2004-11-18 | 429.74 |
| 2004-11-19 | 428.45 |
| 2004-11-22 | 423.83 |
| 2004-11-23 | 426.85 |
| 2004-11-24 | 431.44 |
| 2004-11-25 | . |
| 2004-11-26 | 431.76 |
| 2004-11-29 | 435.36 |
| 2004-11-30 | 437.38 |
| 2004-12-01 | 439.23 |
| 2004-12-02 | 442.39 |
| 2004-12-03 | 442.60 |
| 2004-12-06 | 444.71 |
| 2004-12-07 | 441.80 |
| 2004-12-08 | 437.19 |
| 2004-12-09 | 435.74 |
| 2004-12-10 | 431.61 |
| 2004-12-13 | 435.74 |
| 2004-12-14 | 439.78 |
| 2004-12-15 | 444.55 |
| 2004-12-16 | 447.43 |
| 2004-12-17 | 444.62 |
| 2004-12-20 | 447.64 |
| 2004-12-21 | 448.91 |
| 2004-12-22 | 449.03 |
| 2004-12-23 | 449.74 |
| 2004-12-24 | . |
| 2004-12-27 | 452.15 |
| 2004-12-28 | 452.83 |
| 2004-12-29 | 457.60 |
| 2004-12-30 | 459.53 |
| 2004-12-31 | 463.94 |
| 2005-01-03 | 464.04 |
| 2005-01-04 | 458.04 |
| 2005-01-05 | 453.18 |
| 2005-01-06 | 446.56 |
| 2005-01-07 | 446.54 |
| 2005-01-10 | 445.65 |
| 2005-01-11 | 448.34 |
| 2005-01-12 | 446.47 |
| 2005-01-13 | 449.40 |
| 2005-01-14 | 449.28 |
| 2005-01-17 | . |
| 2005-01-18 | 451.59 |
| 2005-01-19 | 453.01 |
| 2005-01-20 | 449.60 |
| 2005-01-21 | 450.61 |
| 2005-01-24 | 450.99 |
| 2005-01-25 | 450.74 |
| 2005-01-26 | 457.06 |
| 2005-01-27 | 458.09 |
#2005-01-28| 462.88
#2005-01-31| 468.72
#2005-02-01| 465.61
#2005-02-02| 464.89
#2005-02-03| 466.29
#2005-02-04| 469.46
#2005-02-07| 471.23
#2005-02-08| 469.86
#2005-02-09| 472.03
#2005-02-10| 471.97
#2005-02-11| 475.57
#2005-02-14| 482.07
#2005-02-15| 483.90
#2005-02-16| 485.91
#2005-02-17| 485.79
#2005-02-18| 490.17
#2005-02-21| .
#2005-02-22| 494.86
#2005-02-23| 492.77
#2005-02-24| 495.42
#2005-02-25| 497.94
#2005-02-28| 501.79
#2005-03-01| 502.41
#2005-03-02| 499.92
#2005-03-03| 502.70
#2005-03-04| 503.21
#2005-03-07| 506.03
#2005-03-08| 505.33
#2005-03-09| 507.13
#2005-03-10| 506.23
#2005-03-11| 509.39
#2005-03-14| 506.47
#2005-03-15| 493.61
#2005-03-16| 494.29
#2005-03-17| 491.06
#2005-03-18| 490.42
#2005-03-21| 490.08
#2005-03-22| 486.65
#2005-03-23| 480.79
#2005-03-24| 475.33
#2005-03-25| .
#2005-03-28| 478.40
#2005-03-29| 470.99
#2005-03-30| 472.15
#2005-03-31| 480.08
#2005-04-01| 488.70
#2005-04-04| 485.11
#2005-04-05| 484.75
#2005-04-06| 486.72
#2005-04-07| 487.02
#2005-04-08| 487.57
#2005-04-11| 486.18
#2005-04-12| 482.54
#2005-04-13| 485.21
#2005-04-14| 478.41
#2005-04-15| 474.07
#2005-04-18| 464.37
#2005-04-19| 470.84
#2005-04-20| 471.50
#2005-04-21| 473.27
#2005-04-22| 477.54
#2005-04-25| 480.78
#2005-04-26| 479.82
#2005-04-27| 475.05
#2005-04-28| 472.35
#2005-04-29| 471.82
#2005-05-02| 472.86
#2005-05-03| 474.46
#2005-05-04| 481.02
#2005-05-05| 486.63
#2005-05-06| 490.91
#2005-05-09| 490.10
#2005-05-10| 486.12
#2005-05-11| 481.17
#2005-05-12| 479.54
#2005-05-13| 480.22
#2005-05-16| 477.90
#2005-05-17| 474.75
#2005-05-18| 474.49
#2005-05-19| 481.18
#2005-05-20| 480.75
#2005-05-23| 480.80
#2005-05-24| 481.54
#2005-05-25| 478.37
#2005-05-26| 479.01
#2005-05-27| 483.20
#2005-05-30| .
#2005-05-31| 482.22
#2005-06-01| 479.41
#2005-06-02| 480.52
#2005-06-03| 486.60
#2005-06-06| 488.92
#2005-06-07| 489.90
#2005-06-08| 493.03
#2005-06-09| 493.25
#2005-06-10| 492.55
#2005-06-13| 489.96
#2005-06-14| 486.24
#2005-06-15| 489.73
#2005-06-16| 489.90
#2005-06-17| 492.21
#2005-06-20| 488.44
#2005-06-21| 484.74
#2005-06-22| 490.09
#2005-06-23| 492.36
#2005-06-24| 489.36
#2005-06-27| 487.21
#2005-06-28| 485.89
#2005-06-29| 486.32
#2005-06-30| 487.11
#2005-07-01| 489.59
#2005-07-04| .
#2005-07-05| 484.68
#2005-07-06| 485.67
#2005-07-07| 483.44
#2005-07-08| 482.57
#2005-07-11| 490.84
#2005-07-12| 496.79
#2005-07-13| 498.08
#2005-07-14| 504.65
#2005-07-15| 504.01
#2005-07-18| 506.15
#2005-07-19| 507.11
#2005-07-20| 508.89
#2005-07-21| 511.13
#2005-07-22| 513.14
#2005-07-25| 514.48
#2005-07-26| 512.93
#2005-07-27| 513.67
#2005-07-28| 517.34
#2005-07-29| 517.86
#2005-08-01| 523.35
#2005-08-02| 526.99
#2005-08-03| 530.69
#2005-08-04| 535.78
#2005-08-05| 532.50
#2005-08-08| 529.04
#2005-08-09| 532.96
#2005-08-10| 535.92
#2005-08-11| 537.55
#2005-08-12| 538.25
#2005-08-15| 535.97
#2005-08-16| 532.85
#2005-08-17| 530.89
#2005-08-18| 525.65
#2005-08-19| 522.49
#2005-08-22| 527.40
#2005-08-23| 524.83
#2005-08-24| 518.48
#2005-08-25| 519.30
#2005-08-26| 520.02
#2005-08-29| 510.83
#2005-08-30| 509.79
#2005-08-31| 510.39
#2005-09-01| 517.12
#2005-09-02| 524.79
#2005-09-05| .
#2005-09-06| 526.64
#2005-09-07| 530.83
#2005-09-08| 531.06
#2005-09-09| 533.49
#2005-09-12| 535.72
#2005-09-13| 533.03
#2005-09-14| 533.02
#2005-09-15| 529.40
#2005-09-16| 528.89
#2005-09-19| 529.58
#2005-09-20| 534.23
#2005-09-21| 532.89
#2005-09-22| 529.70
#2005-09-23| 523.82
#2005-09-26| 530.53
#2005-09-27| 532.26
#2005-09-28| 536.30
#2005-09-29| 542.33
#2005-09-30| 544.64
#2005-10-03| 544.36
#2005-10-04| 546.54
#2005-10-05| 544.36
#2005-10-06| 535.80
#2005-10-07| 536.07
#2005-10-10| 539.38
#2005-10-11| 539.43
#2005-10-12| 529.84
#2005-10-13| 520.39
#2005-10-14| 516.74
#2005-10-17| 510.68
#2005-10-18| 508.49
#2005-10-19| 496.87
#2005-10-20| 500.21
#2005-10-21| 502.93
#2005-10-24| 501.74
#2005-10-25| 500.65
#2005-10-26| 499.68
#2005-10-27| 495.45
#2005-10-28| 491.46
#2005-10-31| 502.75
#2005-11-01| 509.11
#2005-11-02| 515.48
#2005-11-03| 517.45
#2005-11-04| 516.23
#2005-11-07| 513.46
#2005-11-08| 513.42
#2005-11-09| 518.74
#2005-11-10| 521.32
#2005-11-11| 528.61
#2005-11-14| 529.26
#2005-11-15| 527.57
#2005-11-16| 529.31
#2005-11-17| 532.49
#2005-11-18| 533.57
#2005-11-21| 532.93
#2005-11-22| 528.34
#2005-11-23| 535.92
#2005-11-24| .
#2005-11-25| 541.84
#2005-11-28| 549.69
#2005-11-29| 547.43
#2005-11-30| 551.35
#2005-12-01| 554.93
#2005-12-02| 557.75
#2005-12-05| 561.35
#2005-12-06| 559.74
#2005-12-07| 557.07
#2005-12-08| 557.84
#2005-12-09| 559.92
#2005-12-12| 563.09
#2005-12-13| 567.52
#2005-12-14| 569.40
#2005-12-15| 567.55
#2005-12-16| 566.36
#2005-12-19| 574.07
#2005-12-20| 574.76
#2005-12-21| 576.53
#2005-12-22| 578.12
#2005-12-23| 584.14
#2005-12-26| .
#2005-12-27| 586.43
#2005-12-28| 587.71
#2005-12-29| 595.62
#2005-12-30| 596.59
#2006-01-02| .
#2006-01-03| 605.93
#2006-01-04| 609.56
#2006-01-05| 615.46
#2006-01-06| 620.21
#2006-01-09| 624.82
#2006-01-10| 619.97
#2006-01-11| 620.13
#2006-01-12| 623.99
#2006-01-13| 623.67
#2006-01-16| .
#2006-01-17| 620.93
#2006-01-18| 607.66
#2006-01-19| 616.52
#2006-01-20| 610.95
#2006-01-23| 602.81
#2006-01-24| 613.68
#2006-01-25| 619.57
#2006-01-26| 621.15
#2006-01-27| 630.03
#2006-01-30| 628.56
#2006-01-31| 633.38
#2006-02-01| 633.57
#2006-02-02| 629.98
#2006-02-03| 624.81
#2006-02-06| 631.41
#2006-02-07| 633.87
#2006-02-08| 626.32
#2006-02-09| 632.42
#2006-02-10| 636.77
#2006-02-13| 635.45
#2006-02-14| 638.90
#2006-02-15| 638.95
#2006-02-16| 643.25
#2006-02-17| 644.39
#2006-02-20| .
#2006-02-21| 646.77
#2006-02-22| 641.16
#2006-02-23| 645.54
#2006-02-24| 651.09
#2006-02-27| 652.07
#2006-02-28| 650.51
#2006-03-01| 658.30
#2006-03-02| 664.56
#2006-03-03| 656.56
#2006-03-06| 659.74
#2006-03-07| 650.08
#2006-03-08| 641.07
#2006-03-09| 642.79
#2006-03-10| 648.38
#2006-03-13| 651.98
#2006-03-14| 649.75
#2006-03-15| 655.29
#2006-03-16| 657.73
#2006-03-17| 659.71
#2006-03-20| 661.87
#2006-03-21| 656.57
#2006-03-22| 650.13
#2006-03-23| 650.41
#2006-03-24| 650.57
#2006-03-27| 655.12
#2006-03-28| 652.66
#2006-03-29| 653.87
#2006-03-30| 659.34
#2006-03-31| 666.49
#2006-04-03| 678.38
#2006-04-04| 686.27
#2006-04-05| 690.04
#2006-04-06| 694.18
#2006-04-07| 691.86
#2006-04-10| 690.82
#2006-04-11| 688.98
#2006-04-12| 684.08
#2006-04-13| 686.48
#2006-04-14| .
#2006-04-17| 695.89
#2006-04-18| 700.24
#2006-04-19| 708.07
#2006-04-20| 710.78
#2006-04-21| 713.73
#2006-04-24| 714.93
#2006-04-25| 708.12
#2006-04-26| 715.16
#2006-04-27| 715.46
#2006-04-28| 712.73
#2006-05-01| 716.14
#2006-05-02| 723.07
#2006-05-03| 730.64
#2006-05-04| 732.08
#2006-05-05| 736.59
#2006-05-08| 743.18
#2006-05-09| 741.14
#2006-05-10| 745.95
#2006-05-11| 747.86
#2006-05-12| 739.29
#2006-05-15| 712.12
#2006-05-16| 705.08
#2006-05-17| 710.21
#2006-05-18| 685.49
#2006-05-19| 683.24
#2006-05-22| 659.93
#2006-05-23| 661.21
#2006-05-24| 654.14
#2006-05-25| 646.38
#2006-05-26| 655.09
#2006-05-29| .
#2006-05-30| 654.66
#2006-05-31| 650.98
#2006-06-01| 646.59
#2006-06-02| 656.94
#2006-06-05| 651.60
#2006-06-06| 641.49
#2006-06-07| 624.08
#2006-06-08| 596.97
#2006-06-09| 610.63
#2006-06-12| 606.02
#2006-06-13| 582.90
#2006-06-14| 586.43
#2006-06-15| 596.45
#2006-06-16| 615.70
#2006-06-19| 610.97
#2006-06-20| 602.16
#2006-06-21| 605.71
#2006-06-22| 612.58
#2006-06-23| 607.11
#2006-06-26| 605.21
#2006-06-27| 611.98
#2006-06-28| 612.27
#2006-06-29| 623.95
#2006-06-30| 647.05
#2006-07-03| 652.45
#2006-07-04| .
#2006-07-05| 642.30
#2006-07-06| 641.68
#2006-07-07| 644.67
#2006-07-10| 651.87
#2006-07-11| 649.09
#2006-07-12| 651.16
#2006-07-13| 640.40
#2006-07-14| 624.97
#2006-07-17| 612.74
#2006-07-18| 609.55
#2006-07-19| 612.30
#2006-07-20| 629.74
#2006-07-21| 626.25
#2006-07-24| 627.29
#2006-07-25| 634.55
#2006-07-26| 637.06
#2006-07-27| 648.02
#2006-07-28| 647.22
#2006-07-31| 646.79
#2006-08-01| 642.79
#2006-08-02| 647.31
#2006-08-03| 649.94
#2006-08-04| 652.72
#2006-08-07| 648.66
#2006-08-08| 656.66
#2006-08-09| 665.97
#2006-08-10| 667.99
#2006-08-11| 665.88
#2006-08-14| 666.21
#2006-08-15| 668.48
#2006-08-16| 680.29
#2006-08-17| 682.88
#2006-08-18| 681.19
#2006-08-21| 672.26
#2006-08-22| 678.39
#2006-08-23| 674.17
#2006-08-24| 670.35
#2006-08-25| 670.00
#2006-08-28| 670.45
#2006-08-29| 677.57
#2006-08-30| 685.09
#2006-08-31| 685.56
#2006-09-01| 688.13
#2006-09-04| .
#2006-09-05| 697.65
#2006-09-06| 694.16
#2006-09-07| 688.28
#2006-09-08| 691.66
#2006-09-11| 681.09
#2006-09-12| 678.92
#2006-09-13| 682.21
#2006-09-14| 687.08
#2006-09-15| 691.06
#2006-09-18| 698.72
#2006-09-19| 695.65
#2006-09-20| 694.37
#2006-09-21| 694.46
#2006-09-22| 686.65
#2006-09-25| 688.61
#2006-09-26| 689.20
#2006-09-27| 693.84
#2006-09-28| 694.10
#2006-09-29| 696.48
#2006-10-02| 698.84
#2006-10-03| 700.60
#2006-10-04| 695.23
#2006-10-05| 701.07
#2006-10-06| 701.27
#2006-10-09| 691.89
#2006-10-10| 697.01
#2006-10-11| 692.59
#2006-10-12| 697.00
#2006-10-13| 705.51
#2006-10-16| 708.07
#2006-10-17| 705.81
#2006-10-18| 705.79
#2006-10-19| 705.70
#2006-10-20| 710.45
#2006-10-23| 711.42
#2006-10-24| 710.97
#2006-10-25| 714.75
#2006-10-26| 720.21
#2006-10-27| 719.72
#2006-10-30| 716.32
#2006-10-31| 722.71
#2006-11-01| 728.57
#2006-11-02| 732.30
#2006-11-03| 735.51
#2006-11-06| 735.98
#2006-11-07| 740.57
#2006-11-08| 737.27
#2006-11-09| 741.30
#2006-11-10| 742.10
#2006-11-13| 739.48
#2006-11-14| 744.00
#2006-11-15| 744.70
#2006-11-16| 750.62
#2006-11-17| 747.94
#2006-11-20| 744.72
#2006-11-21| 750.12
#2006-11-22| 759.88
#2006-11-23| .
#2006-11-24| 768.49
#2006-11-27| 770.83
#2006-11-28| 758.66
#2006-11-29| 767.52
#2006-11-30| 769.85
#2006-12-01| 773.25
#2006-12-04| 775.77
#2006-12-05| 779.63
#2006-12-06| 780.91
#2006-12-07| 782.87
#2006-12-08| 776.44
#2006-12-11| 770.56
#2006-12-12| 761.17
#2006-12-13| 767.56
#2006-12-14| 779.09
#2006-12-15| 784.17
#2006-12-18| 786.07
#2006-12-19| 777.07
#2006-12-20| 785.52
#2006-12-21| 786.71
#2006-12-22| 792.15
#2006-12-25| .
#2006-12-26| 794.20
#2006-12-27| 800.01
#2006-12-28| 804.32
#2006-12-29| 806.71
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 818.30
#2007-01-04| 814.34
#2007-01-05| 806.09
#2007-01-08| 799.30
#2007-01-09| 796.49
#2007-01-10| 785.80
#2007-01-11| 788.55
#2007-01-12| 797.93
#2007-01-15| .
#2007-01-16| 808.97
#2007-01-17| 814.45
#2007-01-18| 817.91
#2007-01-19| 812.12
#2007-01-22| 815.69
#2007-01-23| 815.89
#2007-01-24| 823.30
#2007-01-25| 823.85
#2007-01-26| 815.04
#2007-01-29| 809.10
#2007-01-30| 811.24
#2007-01-31| 810.05
#2007-02-01| 817.37
#2007-02-02| 826.66
#2007-02-05| 833.30
#2007-02-06| 844.59
#2007-02-07| 848.54
#2007-02-08| 849.24
#2007-02-09| 848.76
#2007-02-12| 838.04
#2007-02-13| 836.78
#2007-02-14| 846.02
#2007-02-15| 855.67
#2007-02-16| 856.83
#2007-02-19| .
#2007-02-20| 856.65
#2007-02-21| 859.72
#2007-02-22| 863.67
#2007-02-23| 859.89
#2007-02-26| 862.00
#2007-02-27| 848.01
#2007-02-28| 829.55
#2007-03-01| 821.78
#2007-03-02| 812.17
#2007-03-05| 772.83
#2007-03-06| 787.79
#2007-03-07| 794.14
#2007-03-08| 813.49
#2007-03-09| 813.00
#2007-03-12| 824.53
#2007-03-13| 823.69
#2007-03-14| 805.70
#2007-03-15| 817.00
#2007-03-16| 815.26
#2007-03-19| 826.23
#2007-03-20| 832.25
#2007-03-21| 841.28
#2007-03-22| 852.49
#2007-03-23| 858.61
#2007-03-26| 862.77
#2007-03-27| 857.82
#2007-03-28| 849.57
#2007-03-29| 860.36
#2007-03-30| 866.87
#2007-04-02| 864.94
#2007-04-03| 875.30
#2007-04-04| 885.75
#2007-04-05| 887.91
#2007-04-06| .
#2007-04-09| 904.47
#2007-04-10| 904.40
#2007-04-11| 902.60
#2007-04-12| 905.93
#2007-04-13| 910.09
#2007-04-16| 925.47
#2007-04-17| 920.67
#2007-04-18| 921.72
#2007-04-19| 912.49
#2007-04-20| 927.30
#2007-04-23| 936.61
#2007-04-24| 948.84
#2007-04-25| 951.10
#2007-04-26| 945.71
#2007-04-27| 934.89
#2007-04-30| 933.37
#2007-05-01| 933.05
#2007-05-02| 934.78
#2007-05-03| 942.89
#2007-05-04| 952.20
#2007-05-07| 963.24
#2007-05-08| 966.28
#2007-05-09| 971.52
#2007-05-10| 974.45
#2007-05-11| 976.26
#2007-05-14| 983.36
#2007-05-15| 973.23
#2007-05-16| 985.64
#2007-05-17| 992.90
#2007-05-18| 991.26
#2007-05-21|1004.50
#2007-05-22|1009.85
#2007-05-23|1013.02
#2007-05-24|1004.27
#2007-05-25|1008.48
#2007-05-28| .
#2007-05-29|1024.37
#2007-05-30|1014.98
#2007-05-31|1040.70
#2007-06-01|1049.86
#2007-06-04|1052.77
#2007-06-05|1052.83
#2007-06-06|1046.54
#2007-06-07|1046.90
#2007-06-08|1023.87
#2007-06-11|1023.82
#2007-06-12|1029.55
#2007-06-13|1023.11
#2007-06-14|1044.23
#2007-06-15|1054.35
#2007-06-18|1066.88
#2007-06-19|1073.96
#2007-06-20|1072.54
#2007-06-21|1081.93
#2007-06-22|1079.90
#2007-06-25|1079.83
#2007-06-26|1076.56
#2007-06-27|1070.51
#2007-06-28|1084.93
#2007-06-29|1089.14
#2007-07-02|1102.71
#2007-07-03|1124.37
#2007-07-04| .
#2007-07-05|1146.53
#2007-07-06|1148.97
#2007-07-09|1165.05
#2007-07-10|1169.92
#2007-07-11|1166.76
#2007-07-12|1179.04
#2007-07-13|1189.95
#2007-07-16|1182.43
#2007-07-17|1183.26
#2007-07-18|1172.40
#2007-07-19|1178.45
#2007-07-20|1197.62
#2007-07-23|1207.02
#2007-07-24|1214.21
#2007-07-25|1210.06
#2007-07-26|1188.99
#2007-07-27|1145.36
#2007-07-30|1151.21
#2007-07-31|1181.67
#2007-08-01|1139.27
#2007-08-02|1137.74
#2007-08-03|1149.01
#2007-08-06|1127.30
#2007-08-07|1133.03
#2007-08-08|1164.67
#2007-08-09|1165.24
#2007-08-10|1122.93
#2007-08-13|1124.53
#2007-08-14|1104.30
#2007-08-15|1078.95
#2007-08-16| 995.27
#2007-08-17| 975.72
#2007-08-20|1031.78
#2007-08-21|1026.65
#2007-08-22|1047.08
#2007-08-23|1076.91
#2007-08-24|1082.85
#2007-08-27|1108.60
#2007-08-28|1115.55
#2007-08-29|1116.46
#2007-08-30|1128.27
#2007-08-31|1150.88
#2007-09-03| .
#2007-09-04|1155.17
#2007-09-05|1153.86
#2007-09-06|1165.18
#2007-09-07|1164.19
#2007-09-10|1147.06
#2007-09-11|1154.31
#2007-09-12|1150.37
#2007-09-13|1162.85
#2007-09-14|1175.35
#2007-09-17|1171.90
#2007-09-18|1170.89
#2007-09-19|1203.31
#2007-09-20|1220.53
#2007-09-21|1236.89
#2007-09-24|1247.65
#2007-09-25|1245.37
#2007-09-26|1251.60
#2007-09-27|1269.25
#2007-09-28|1273.49
#2007-10-01|1285.37
#2007-10-02|1305.34
#2007-10-03|1302.96
#2007-10-04|1297.90
#2007-10-05|1311.10
#2007-10-08|1322.59
#2007-10-09|1332.22
#2007-10-10|1348.78
#2007-10-11|1382.41
#2007-10-12|1368.16
#2007-10-15|1380.52
#2007-10-16|1379.62
#2007-10-17|1371.91
#2007-10-18|1368.81
#2007-10-19|1347.36
#2007-10-22|1311.11
#2007-10-23|1360.25
#2007-10-24|1358.90
#2007-10-25|1384.51
#2007-10-26|1404.83
#2007-10-29|1428.29
#2007-10-30|1419.46
#2007-10-31|1426.00
#2007-11-01|1424.69
#2007-11-02|1400.95
#2007-11-05|1387.38
#2007-11-06|1403.71
#2007-11-07|1400.67
#2007-11-08|1364.77
#2007-11-09|1351.58
#2007-11-12|1292.92
#2007-11-13|1297.38
#2007-11-14|1337.89
#2007-11-15|1315.42
#2007-11-16|1299.98
#2007-11-19|1284.17
#2007-11-20|1274.99
#2007-11-21|1230.74
#2007-11-22| .
#2007-11-23|1185.88
#2007-11-26|1224.05
#2007-11-27|1221.96
#2007-11-28|1218.81
#2007-11-29|1250.79
#2007-11-30|1288.06
#2007-12-03|1293.01
#2007-12-04|1294.78
#2007-12-05|1311.90
#2007-12-06|1319.67
#2007-12-07|1311.06
#2007-12-10|1289.65
#2007-12-11|1298.78
#2007-12-12|1283.96
#2007-12-13|1258.91
#2007-12-14|1241.29
#2007-12-17|1192.59
#2007-12-18|1199.97
#2007-12-19|1211.52
#2007-12-20|1199.25
#2007-12-21|1216.28
#2007-12-24|1246.81
#2007-12-25| .
#2007-12-26|1254.13
#2007-12-27|1270.75
#2007-12-28|1274.99
#2007-12-31|1281.49
#2008-01-01| .
#2008-01-02|1270.98
#2008-01-03|1260.38
#2008-01-04|1269.05
#2008-01-07|1250.67
#2008-01-08|1252.49
#2008-01-09|1256.02
#2008-01-10|1248.11
#2008-01-11|1235.56
#2008-01-14|1219.31
#2008-01-15|1198.36
#2008-01-16|1148.41
#2008-01-17|1144.13
#2008-01-18|1131.27
#2008-01-21| .
#2008-01-22|1017.44
#2008-01-23|1036.28
#2008-01-24|1050.38
#2008-01-25|1089.25
#2008-01-28|1051.31
#2008-01-29|1053.72
#2008-01-30|1025.92
#2008-01-31|1032.28
#2008-02-01|1056.00
#2008-02-04|1089.24
#2008-02-05|1088.53
#2008-02-06|1069.50
#2008-02-07|1062.19
#2008-02-08|1060.29
#2008-02-11|1037.41
#2008-02-12|1045.79
#2008-02-13|1054.83
#2008-02-14|1096.69
#2008-02-15|1112.26
#2008-02-18| .
#2008-02-19|1127.31
#2008-02-20|1104.13
#2008-02-21|1111.73
#2008-02-22|1105.42
#2008-02-25|1115.41
#2008-02-26|1125.27
#2008-02-27|1144.06
#2008-02-28|1146.95
#2008-02-29|1134.76
#2008-03-03|1098.94
#2008-03-04|1096.66
#2008-03-05|1093.31
#2008-03-06|1107.15
#2008-03-07|1079.67
#2008-03-10|1037.23
#2008-03-11|1053.93
#2008-03-12|1067.11
#2008-03-13|1025.78
#2008-03-14|1010.45
#2008-03-17| 964.92
#2008-03-18| 977.35
#2008-03-19| 988.47
#2008-03-20| 978.05
#2008-03-21| .
#2008-03-24| 995.23
#2008-03-25|1032.14
#2008-03-26|1035.28
#2008-03-27|1038.56
#2008-03-28|1056.36
#2008-03-31|1049.86
#2008-04-01|1048.19
#2008-04-02|1064.75
#2008-04-03|1067.38
#2008-04-04|1071.77
#2008-04-07|1085.90
#2008-04-08|1081.43
#2008-04-09|1077.50
#2008-04-10|1081.08
#2008-04-11|1084.50
#2008-04-14|1059.32
#2008-04-15|1059.65
#2008-04-16|1068.52
#2008-04-17|1071.33
#2008-04-18|1070.70
#2008-04-21|1094.60
#2008-04-22|1098.00
#2008-04-23|1112.82
#2008-04-24|1116.08
#2008-04-25|1114.25
#2008-04-28|1111.70
#2008-04-29|1099.59
#2008-04-30|1104.10
#2008-05-01|1104.81
#2008-05-02|1116.15
#2008-05-05|1117.88
#2008-05-06|1118.33
#2008-05-07|1106.13
#2008-05-08|1092.23
#2008-05-09|1086.22
#2008-05-12|1085.29
#2008-05-13|1092.09
#2008-05-14|1088.83
#2008-05-15|1105.09
#2008-05-16|1116.40
#2008-05-19|1126.77
#2008-05-20|1111.80
#2008-05-21|1108.08
#2008-05-22|1096.82
#2008-05-23|1081.37
#2008-05-26| .
#2008-05-27|1068.59
#2008-05-28|1063.74
#2008-05-29|1074.83
#2008-05-30|1083.72
#2008-06-02|1086.72
#2008-06-03|1075.20
#2008-06-04|1069.92
#2008-06-05|1067.63
#2008-06-06|1068.41
#2008-06-09|1053.01
#2008-06-10|1028.27
#2008-06-11|1019.05
#2008-06-12|1002.36
#2008-06-13| 991.41
#2008-06-16| 999.88
#2008-06-17|1002.99
#2008-06-18|1006.08
#2008-06-19| 992.06
#2008-06-20| 982.67
#2008-06-23| 964.61
#2008-06-24| 956.35
#2008-06-25| 963.74
#2008-06-26| 959.69
#2008-06-27| 937.76
#2008-06-30| 932.58
#2008-07-01| 913.19
#2008-07-02| 902.71
#2008-07-03| 892.00
#2008-07-04| .
#2008-07-07| 897.70
#2008-07-08| 886.55
#2008-07-09| 906.54
#2008-07-10| 912.25
#2008-07-11| 925.86
#2008-07-14| 922.28
#2008-07-15| 894.94
#2008-07-16| 894.64
#2008-07-17| 908.28
#2008-07-18| 900.33
#2008-07-21| 914.34
#2008-07-22| 916.81
#2008-07-23| 947.38
#2008-07-24| 955.01
#2008-07-25| 945.13
#2008-07-28| 942.64
#2008-07-29| 930.71
#2008-07-30| 935.27
#2008-07-31| 936.58
#2008-08-01| 927.43
#2008-08-04| 905.84
#2008-08-05| 893.78
#2008-08-06| 904.92
#2008-08-07| 895.91
#2008-08-08| 887.75
#2008-08-11| 888.06
#2008-08-12| 887.15
#2008-08-13| 881.45
#2008-08-14| 889.79
#2008-08-15| 881.76
#2008-08-18| 867.77
#2008-08-19| 853.88
#2008-08-20| 861.18
#2008-08-21| 846.10
#2008-08-22| 844.27
#2008-08-25| 842.40
#2008-08-26| 834.04
#2008-08-27| 845.47
#2008-08-28| 844.59
#2008-08-29| 842.54
#2008-09-01| .
#2008-09-02| 804.10
#2008-09-03| 798.00
#2008-09-04| 792.37
#2008-09-05| 776.23
#2008-09-08| 810.16
#2008-09-09| 786.58
#2008-09-10| 779.44
#2008-09-11| 758.89
#2008-09-12| 770.52
#2008-09-15| 753.13
#2008-09-16| 709.54
#2008-09-17| 715.00
#2008-09-18| 695.35
#2008-09-19| 744.37
#2008-09-22| 754.70
#2008-09-23| 743.94
#2008-09-24| 746.68
#2008-09-25| 746.15
#2008-09-26| 727.63
#2008-09-29| 696.21
#2008-09-30| 692.87
#2008-10-01| 692.49
#2008-10-02| 677.15
#2008-10-03| 672.69
#2008-10-06| 619.07
#2008-10-07| 609.23
#2008-10-08| 557.16
#2008-10-09| 561.90
#2008-10-10| 535.47
#2008-10-13| 575.58
#2008-10-14| 612.94
#2008-10-15| 579.81
#2008-10-16| 527.55
#2008-10-17| 521.63
#2008-10-20| 528.39
#2008-10-21| 518.73
#2008-10-22| 484.01
#2008-10-23| 461.06
#2008-10-24| 425.81
#2008-10-27| 401.10
#2008-10-28| 416.97
#2008-10-29| 426.75
#2008-10-30| 474.78
#2008-10-31| 489.73
#2008-11-03| 511.39
#2008-11-04| 521.70
#2008-11-05| 525.03
#2008-11-06| 487.62
#2008-11-07| 496.23
#2008-11-10| 510.39
#2008-11-11| 491.46
#2008-11-12| 477.42
#2008-11-13| 462.49
#2008-11-14| 468.51
#2008-11-17| 460.72
#2008-11-18| 442.78
#2008-11-19| 434.18
#2008-11-20| 407.68
#2008-11-21| 416.71
#2008-11-24| 415.97
#2008-11-25| 423.93
#2008-11-26| 433.23
#2008-11-27| .
#2008-11-28| 446.06
#2008-12-01| 439.15
#2008-12-02| 425.82
#2008-12-03| 429.58
#2008-12-04| 426.28
#2008-12-05| 423.98
#2008-12-08| 454.49
#2008-12-09| 457.17
#2008-12-10| 479.27
#2008-12-11| 489.09
#2008-12-12| 470.42
#2008-12-15| 488.26
#2008-12-16| 493.26
#2008-12-17| 502.70
#2008-12-18| 516.67
#2008-12-19| 514.56
#2008-12-22| 505.77
#2008-12-23| 488.56
#2008-12-24| 486.45
#2008-12-25| .
#2008-12-26| 482.49
#2008-12-29| 490.67
#2008-12-30| 501.00
#2008-12-31| 502.64
#2009-01-01| .
#2009-01-02| 514.44
#2009-01-05| 528.07
#2009-01-06| 535.89
#2009-01-07| 539.69
#2009-01-08| 519.64
#2009-01-09| 514.58
#2009-01-12| 497.07
#2009-01-13| 496.27
#2009-01-14| 495.80
#2009-01-15| 473.39
#2009-01-16| 485.07
#2009-01-19| .
#2009-01-20| 472.77
#2009-01-21| 466.51
#2009-01-22| 466.94
#2009-01-23| 459.08
#2009-01-26| 461.46
#2009-01-27| 463.24
#2009-01-28| 474.55
#2009-01-29| 475.09
#2009-01-30| 475.59
#2009-02-02| 470.22
#2009-02-03| 476.41
#2009-02-04| 486.30
#2009-02-05| 485.30
#2009-02-06| 498.44
#2009-02-09| 501.98
#2009-02-10| 503.79
#2009-02-11| 499.22
#2009-02-12| 488.74
#2009-02-13| 497.91
#2009-02-16| .
#2009-02-17| 470.34
#2009-02-18| 467.67
#2009-02-19| 468.13
#2009-02-20| 450.66
#2009-02-23| 458.61
#2009-02-24| 447.09
#2009-02-25| 447.82
#2009-02-26| 446.17
#2009-02-27| 440.26
#2009-03-02| 418.29
#2009-03-03| 420.67
#2009-03-04| 434.45
#2009-03-05| 428.74
#2009-03-06| 430.67
#2009-03-09| 430.72
#2009-03-10| 442.84
#2009-03-11| 449.98
#2009-03-12| 449.60
#2009-03-13| 458.49
#2009-03-16| 468.33
#2009-03-17| 476.07
#2009-03-18| 480.52
#2009-03-19| 487.11
#2009-03-20| 486.30
#2009-03-23| 505.67
#2009-03-24| 511.55
#2009-03-25| 517.41
#2009-03-26| 530.98
#2009-03-27| 525.92
#2009-03-30| 498.72
#2009-03-31| 506.95
#2009-04-01| 517.74
#2009-04-02| 543.93
#2009-04-03| 548.63
#2009-04-06| 560.40
#2009-04-07| 557.57
#2009-04-08| 544.18
#2009-04-09| 564.71
#2009-04-10| .
#2009-04-13| 580.02
#2009-04-14| 595.02
#2009-04-15| 596.54
#2009-04-16| 597.46
#2009-04-17| 589.91
#2009-04-20| 588.57
#2009-04-21| 588.36
#2009-04-22| 590.30
#2009-04-23| 600.49
#2009-04-24| 608.79
#2009-04-27| 592.43
#2009-04-28| 576.01
#2009-04-29| 592.91
#2009-04-30| 619.98
#2009-05-01| 620.09
#2009-05-04| 652.80
#2009-05-05| 658.68
#2009-05-06| 669.68
#2009-05-07| 675.78
#2009-05-08| 683.67
#2009-05-11| 679.64
#2009-05-12| 669.29
#2009-05-13| 669.40
#2009-05-14| 658.54
#2009-05-15| 669.59
#2009-05-18| 691.28
#2009-05-19| 709.26
#2009-05-20| 721.86
#2009-05-21| 713.66
#2009-05-22| 717.98
#2009-05-25| .
#2009-05-26| 712.88
#2009-05-27| 730.15
#2009-05-28| 736.63
#2009-05-29| 749.17
#2009-06-01| 770.45
#2009-06-02| 766.38
#2009-06-03| 765.88
#2009-06-04| 752.44
#2009-06-05| 755.91
#2009-06-08| 740.96
#2009-06-09| 727.26
#2009-06-10| 742.60
#2009-06-11| 744.33
#2009-06-12| 739.15
#2009-06-15| 718.61
#2009-06-16| 713.74
#2009-06-17| 704.04
#2009-06-18| 698.41
#2009-06-19| 707.25
#2009-06-22| 705.01
#2009-06-23| 688.25
#2009-06-24| 702.54
#2009-06-25| 709.16
#2009-06-26| 717.17
#2009-06-29| 714.42
#2009-06-30| 714.25
#2009-07-01| 722.76
#2009-07-02| 723.11
#2009-07-03| .
#2009-07-06| 716.30
#2009-07-07| 719.16
#2009-07-08| 709.05
#2009-07-09| 711.97
#2009-07-10| 707.77
#2009-07-13| 686.34
#2009-07-14| 702.85
#2009-07-15| 727.64
#2009-07-16| 738.57
#2009-07-17| 748.19
#2009-07-20| 768.13
#2009-07-21| 766.73
#2009-07-22| 770.08
#2009-07-23| 776.35
#2009-07-24| 781.19
#2009-07-27| 790.80
#2009-07-28| 803.10
#2009-07-29| 790.07
#2009-07-30| 791.99
#2009-07-31| 808.28
#2009-08-03| 831.50
#2009-08-04| 831.82
#2009-08-05| 822.39
#2009-08-06| 821.94
#2009-08-07| 814.72
#2009-08-10| 816.75
#2009-08-11| 816.22
#2009-08-12| 809.92
#2009-08-13| 822.38
#2009-08-14| 821.05
#2009-08-17| 790.97
#2009-08-18| 791.14
#2009-08-19| 784.14
#2009-08-20| 795.06
#2009-08-21| 797.00
#2009-08-24| 817.64
#2009-08-25| 814.48
#2009-08-26| 814.49
#2009-08-27| 808.57
#2009-08-28| 815.28
#2009-08-31| 809.09
#2009-09-01| 820.06
#2009-09-02| 813.60
#2009-09-03| 820.04
#2009-09-04| 830.04
#2009-09-07| .
#2009-09-08| 854.65
#2009-09-09| 848.71
#2009-09-10| 856.80
#2009-09-11| 860.32
#2009-09-14| 851.08
#2009-09-15| 859.56
#2009-09-16| 876.23
#2009-09-17| 883.86
#2009-09-18| 887.24
#2009-09-21| 883.91
#2009-09-22| 888.03
#2009-09-23| 886.26
#2009-09-24| 876.61
#2009-09-25| 878.67
#2009-09-28| 869.40
#2009-09-29| 876.84
#2009-09-30| 872.89
#2009-10-01| 866.84
#2009-10-02| 858.02
#2009-10-05| 861.84
#2009-10-06| 878.63
#2009-10-07| 882.26
#2009-10-08| 889.75
#2009-10-09| 892.47
#2009-10-12| 895.16
#2009-10-13| 896.16
#2009-10-14| 911.18
#2009-10-15| 915.29
#2009-10-16| 910.11
#2009-10-19| 918.81
#2009-10-20| 918.92
#2009-10-21| 910.87
#2009-10-22| 902.74
#2009-10-23| 911.60
#2009-10-26| 911.69
#2009-10-27| 899.86
#2009-10-28| 876.07
#2009-10-29| 865.51
#2009-10-30| 866.73
#2009-11-02| 862.11
#2009-11-03| 854.68
#2009-11-04| 873.11
#2009-11-05| 872.76
#2009-11-06| 881.77
#2009-11-09| 896.51
#2009-11-10| 896.60
#2009-11-11| 904.84
#2009-11-12| 900.78
#2009-11-13| 904.08
#2009-11-16| 916.55
#2009-11-17| 911.75
#2009-11-18| 913.74
#2009-11-19| 906.58
#2009-11-20| 902.94
#2009-11-23| 909.26
#2009-11-24| 906.81
#2009-11-25| 913.26
#2009-11-26| .
#2009-11-27| 877.90
#2009-11-30| 895.64
#2009-12-01| 908.26
#2009-12-02| 919.57
#2009-12-03| 927.49
#2009-12-04| 927.43
#2009-12-07| 927.03
#2009-12-08| 923.99
#2009-12-09| 921.58
#2009-12-10| 918.94
#2009-12-11| 931.70
#2009-12-14| 936.33
#2009-12-15| 930.60
#2009-12-16| 928.11
#2009-12-17| 918.69
#2009-12-18| 916.27
#2009-12-21| 912.25
#2009-12-22| 917.44
#2009-12-23| 927.11
#2009-12-24| 939.36
#2009-12-25| .
#2009-12-28| 949.57
#2009-12-29| 953.13
#2009-12-30| 957.42
#2009-12-31| 966.66
#2010-01-01| .
#2010-01-04| 981.07
#2010-01-05| 990.58
#2010-01-06| 996.01
#2010-01-07| 990.04
#2010-01-08| 996.44
#2010-01-11|1007.92
#2010-01-12|1004.47
#2010-01-13| 991.85
#2010-01-14|1002.24
#2010-01-15|1008.20
#2010-01-18| .
#2010-01-19|1009.20
#2010-01-20| 999.51
#2010-01-21| 982.73
#2010-01-22| 956.45
#2010-01-25| 950.35
#2010-01-26| 925.15
#2010-01-27| 908.69
#2010-01-28| 922.40
#2010-01-29| 912.23
#2010-02-01| 910.14
#2010-02-02| 910.97
#2010-02-03| 929.65
#2010-02-04| 915.34
#2010-02-05| 882.13
#2010-02-08| 879.11
#2010-02-09| 889.20
#2010-02-10| 896.18
#2010-02-11| 907.12
#2010-02-12| 908.96
#2010-02-15| .
#2010-02-16| 914.70
#2010-02-17| 924.02
#2010-02-18| 922.15
#2010-02-19| 912.05
#2010-02-22| 922.52
#2010-02-23| 924.25
#2010-02-24| 917.53
#2010-02-25| 904.40
#2010-02-26| 912.02
#2010-03-01| 924.10
#2010-03-02| 937.90
#2010-03-03| 945.45
#2010-03-04| 943.66
#2010-03-05| 955.80
#2010-03-08| 972.47
#2010-03-09| 971.50
#2010-03-10| 978.35
#2010-03-11| 973.85
#2010-03-12| 976.97
#2010-03-15| 964.53
#2010-03-16| 971.94
#2010-03-17| 986.33
#2010-03-18| 985.01
#2010-03-19| 987.81
#2010-03-22| 978.96
#2010-03-23| 981.92
#2010-03-24| 979.62
#2010-03-25| 978.10
#2010-03-26| 981.87
#2010-03-29| 992.16
#2010-03-30| 995.34
#2010-03-31| 994.90
#2010-04-01|1009.09
#2010-04-02| .
#2010-04-05|1012.81
#2010-04-06|1017.69
#2010-04-07|1025.44
#2010-04-08|1018.91
#2010-04-09|1026.38
#2010-04-12|1021.90
#2010-04-13|1014.54
#2010-04-14|1024.50
#2010-04-15|1027.80
#2010-04-16|1019.34
#2010-04-19| 997.57
#2010-04-20|1010.30
#2010-04-21|1023.02
#2010-04-22|1023.58
#2010-04-23|1025.71
#2010-04-26|1039.75
#2010-04-27|1033.14
#2010-04-28|1023.25
#2010-04-29|1027.24
#2010-04-30|1030.17
#2010-05-03|1016.40
#2010-05-04|1009.16
#2010-05-05| 987.01
#2010-05-06| 959.19
#2010-05-07| 941.70
#2010-05-10| 977.66
#2010-05-11| 970.10
#2010-05-12| 970.43
#2010-05-13| 985.32
#2010-05-14| 975.66
#2010-05-17| 950.48
#2010-05-18| 949.72
#2010-05-19| 922.11
#2010-05-20| 889.83
#2010-05-21| 882.23
#2010-05-24| 887.09
#2010-05-25| 848.06
#2010-05-26| 869.91
#2010-05-27| 893.06
#2010-05-28| 909.82
#2010-05-31| .
#2010-06-01| 896.65
#2010-06-02| 892.75
#2010-06-03| 913.29
#2010-06-04| 909.96
#2010-06-07| 878.77
#2010-06-08| 876.14
#2010-06-09| 874.43
#2010-06-10| 885.34
#2010-06-11| 899.18
#2010-06-14| 913.66
#2010-06-15| 918.32
#2010-06-16| 924.86
#2010-06-17| 931.79
#2010-06-18| 938.03
#2010-06-21| 967.58
#2010-06-22| 958.52
#2010-06-23| 952.92
#2010-06-24| 950.34
#2010-06-25| 940.78
#2010-06-28| 948.15
#2010-06-29| 926.87
#2010-06-30| 920.43
#2010-07-01| 912.92
#2010-07-02| 910.35
#2010-07-05| .
#2010-07-06| 927.71
#2010-07-07| 926.06
#2010-07-08| 940.56
#2010-07-09| 951.62
#2010-07-12| 954.00
#2010-07-13| 955.17
#2010-07-14| 966.01
#2010-07-15| 965.52
#2010-07-16| 958.40
#2010-07-19| 952.48
#2010-07-20| 960.51
#2010-07-21| 969.00
#2010-07-22| 973.35
#2010-07-23| 985.04
#2010-07-26| 990.90
#2010-07-27| 996.76
#2010-07-28| 997.04
#2010-07-29| 997.73
#2010-07-30| 999.67
#2010-08-02|1020.07
#2010-08-03|1021.33
#2010-08-04|1021.41
#2010-08-05|1018.81
#2010-08-06|1023.61
#2010-08-09|1032.72
#2010-08-10|1023.90
#2010-08-11|1006.13
#2010-08-12| 997.91
#2010-08-13|1008.51
#2010-08-16|1011.50
#2010-08-17|1018.91
#2010-08-18|1022.72
#2010-08-19|1028.30
#2010-08-20|1023.49
#2010-08-23|1024.17
#2010-08-24|1014.20
#2010-08-25|1001.33
#2010-08-26|1001.97
#2010-08-27|1005.14
#2010-08-30|1010.78
#2010-08-31|1000.20
#2010-09-01|1015.96
#2010-09-02|1027.09
#2010-09-03|1036.02
#2010-09-06| .
#2010-09-07|1033.69
#2010-09-08|1033.83
#2010-09-09|1039.28
#2010-09-10|1047.82
#2010-09-13|1069.08
#2010-09-14|1070.24
#2010-09-15|1073.28
#2010-09-16|1066.73
#2010-09-17|1075.96
#2010-09-20|1082.79
#2010-09-21|1086.94
#2010-09-22|1089.24
#2010-09-23|1092.29
#2010-09-24|1098.15
#2010-09-27|1110.89
#2010-09-28|1111.72
#2010-09-29|1118.70
#2010-09-30|1121.55
#2010-10-01|1126.23
#2010-10-04|1130.25
#2010-10-05|1127.87
#2010-10-06|1142.98
#2010-10-07|1147.21
#2010-10-08|1140.34
#2010-10-11|1142.76
#2010-10-12|1129.75
#2010-10-13|1147.80
#2010-10-14|1158.98
#2010-10-15|1155.39
#2010-10-18|1142.41
#2010-10-19|1132.30
#2010-10-20|1137.16
#2010-10-21|1143.21
#2010-10-22|1145.15
#2010-10-25|1164.99
#2010-10-26|1164.77
#2010-10-27|1149.91
#2010-10-28|1154.82
#2010-10-29|1155.69
#2010-11-01|1170.69
#2010-11-02|1175.44
#2010-11-03|1181.45
#2010-11-04|1192.54
#2010-11-05|1196.39
#2010-11-08|1191.16
#2010-11-09|1193.61
#2010-11-10|1196.81
#2010-11-11|1190.49
#2010-11-12|1167.14
#2010-11-15|1155.25
#2010-11-16|1144.21
#2010-11-17|1136.98
#2010-11-18|1155.52
#2010-11-19|1160.49
#2010-11-22|1167.42
#2010-11-23|1145.26
#2010-11-24|1142.88
#2010-11-25| .
#2010-11-26|1127.84
#2010-11-29|1134.01
#2010-11-30|1137.98
#2010-12-01|1157.25
#2010-12-02|1169.81
#2010-12-03|1173.01
#2010-12-06|1175.77
#2010-12-07|1179.27
#2010-12-08|1166.55
#2010-12-09|1168.57
#2010-12-10|1168.67
#2010-12-13|1176.79
#2010-12-14|1190.85
#2010-12-15|1181.16
#2010-12-16|1176.14
#2010-12-17|1178.87
#2010-12-20|1174.62
#2010-12-21|1184.03
#2010-12-22|1191.19
#2010-12-23|1193.55
#2010-12-24| .
#2010-12-27|1191.50
#2010-12-28|1188.45
#2010-12-29|1196.14
#2010-12-30|1209.14
#2010-12-31|1214.91
#2011-01-03|1223.70
#2011-01-04|1231.91
#2011-01-05|1222.07
#2011-01-06|1221.22
#2011-01-07|1216.09
#2011-01-10|1201.83
#2011-01-11|1209.79
#2011-01-12|1224.31
#2011-01-13|1227.57
#2011-01-14|1228.78
#2011-01-17| .
#2011-01-18|1220.23
#2011-01-19|1230.72
#2011-01-20|1214.77
#2011-01-21|1203.96
#2011-01-24|1205.04
#2011-01-25|1206.15
#2011-01-26|1216.16
#2011-01-27|1222.79
#2011-01-28|1206.86
#2011-01-31|1198.37
#2011-02-01|1199.33
#2011-02-02|1205.97
#2011-02-03|1205.40
#2011-02-04|1201.29
#2011-02-07|1200.83
#2011-02-08|1193.02
#2011-02-09|1172.52
#2011-02-10|1155.40
#2011-02-11|1144.74
#2011-02-14|1162.01
#2011-02-15|1162.14
#2011-02-16|1160.23
#2011-02-17|1159.75
#2011-02-18|1171.19
#2011-02-21| .
#2011-02-22|1140.97
#2011-02-23|1128.83
#2011-02-24|1112.09
#2011-02-25|1126.74
#2011-02-28|1128.38
#2011-03-01|1146.88
#2011-03-02|1140.46
#2011-03-03|1158.40
#2011-03-04|1171.89
#2011-03-07|1162.75
#2011-03-08|1168.39
#2011-03-09|1169.49
#2011-03-10|1152.91
#2011-03-11|1139.14
#2011-03-14|1132.55
#2011-03-15|1100.80
#2011-03-16|1111.40
#2011-03-17|1097.87
#2011-03-18|1107.90
#2011-03-21|1123.64
#2011-03-22|1136.79
#2011-03-23|1135.71
#2011-03-24|1143.27
#2011-03-25|1152.47
#2011-03-28|1144.10
#2011-03-29|1149.77
#2011-03-30|1165.66
#2011-03-31|1174.37
#2011-04-01|1190.92
#2011-04-04|1197.81
#2011-04-05|1202.09
#2011-04-06|1216.55
#2011-04-07|1222.85
#2011-04-08|1227.97
#2011-04-11|1222.31
#2011-04-12|1200.87
#2011-04-13|1212.96
#2011-04-14|1216.91
#2011-04-15|1211.99
#2011-04-18|1204.52
#2011-04-19|1196.21
#2011-04-20|1223.80
#2011-04-21|1235.00
#2011-04-22| .
#2011-04-25|1237.41
#2011-04-26|1232.29
#2011-04-27|1234.89
#2011-04-28|1234.45
#2011-04-29|1229.92
#2011-05-02|1233.78
#2011-05-03|1214.63
#2011-05-04|1205.67
#2011-05-05|1201.04
#2011-05-06|1195.30
#2011-05-09|1197.86
#2011-05-10|1199.42
#2011-05-11|1206.95
#2011-05-12|1187.03
#2011-05-13|1187.21
#2011-05-16|1174.42
#2011-05-17|1167.42
#2011-05-18|1179.12
#2011-05-19|1170.93
#2011-05-20|1172.77
#2011-05-23|1136.87
#2011-05-24|1142.17
#2011-05-25|1128.71
#2011-05-26|1149.09
#2011-05-27|1158.73
#2011-05-30| .
#2011-05-31|1180.64
#2011-06-01|1186.27
#2011-06-02|1174.15
#2011-06-03|1170.52
#2011-06-06|1168.25
#2011-06-07|1166.20
#2011-06-08|1155.75
#2011-06-09|1151.38
#2011-06-10|1135.14
#2011-06-13|1129.88
#2011-06-14|1140.35
#2011-06-15|1137.86
#2011-06-16|1114.58
#2011-06-17|1112.08
#2011-06-20|1096.99
#2011-06-21|1110.26
#2011-06-22|1119.09
#2011-06-23|1110.94
#2011-06-24|1122.89
#2011-06-27|1120.35
#2011-06-28|1123.80
#2011-06-29|1136.78
#2011-06-30|1150.12
#2011-07-01|1158.22
#2011-07-04| .
#2011-07-05|1167.16
#2011-07-06|1173.31
#2011-07-07|1176.57
#2011-07-08|1176.10
#2011-07-11|1160.42
#2011-07-12|1130.84
#2011-07-13|1139.42
#2011-07-14|1136.92
#2011-07-15|1140.75
#2011-07-18|1127.78
#2011-07-19|1131.28
#2011-07-20|1140.32
#2011-07-21|1138.16
#2011-07-22|1151.29
#2011-07-25|1140.62
#2011-07-26|1148.53
#2011-07-27|1149.00
#2011-07-28|1141.43
#2011-07-29|1128.15
#2011-08-01|1144.24
#2011-08-02|1126.00
#2011-08-03|1096.19
#2011-08-04|1066.99
#2011-08-05|1019.15
#2011-08-08| 972.84
#2011-08-09| 954.01
#2011-08-10| 975.61
#2011-08-11| 976.91
#2011-08-12| 977.13
#2011-08-15| 994.80
#2011-08-16|1004.49
#2011-08-17|1004.62
#2011-08-18| 979.43
#2011-08-19| 936.15
#2011-08-22| 922.23
#2011-08-23| 942.89
#2011-08-24| 935.19
#2011-08-25| 928.95
#2011-08-26| 932.64
#2011-08-29| 959.61
#2011-08-30| 973.45
#2011-08-31| 990.95
#2011-09-01| 997.01
#2011-09-02| 990.83
#2011-09-05| .
#2011-09-06| 947.12
#2011-09-07| 968.50
#2011-09-08| 968.76
#2011-09-09| 957.35
#2011-09-12| 940.16
#2011-09-13| 927.24
#2011-09-14| 904.64
#2011-09-15| 911.41
#2011-09-16| 929.76
#2011-09-19| 903.32
#2011-09-20| 904.70
#2011-09-21| 905.68
#2011-09-22| 855.19
#2011-09-23| 829.05
#2011-09-26| 802.14
#2011-09-27| 838.71
#2011-09-28| 840.21
#2011-09-29| 849.22
#2011-09-30| 842.89
#2011-10-03| 819.74
#2011-10-04| 802.23
#2011-10-05| 798.45
#2011-10-06| 823.45
#2011-10-07| 845.68
#2011-10-10| 856.24
#2011-10-11| 870.97
#2011-10-12| 881.09
#2011-10-13| 893.67
#2011-10-14| 892.97
#2011-10-17| 909.49
#2011-10-18| 885.05
#2011-10-19| 890.25
#2011-10-20| 865.98
#2011-10-21| 874.79
#2011-10-24| 903.85
#2011-10-25| 911.83
#2011-10-26| 916.28
#2011-10-27| 943.21
#2011-10-28| 958.10
#2011-10-31| 946.29
#2011-11-01| 930.11
#2011-11-02| 930.44
#2011-11-03| 916.95
#2011-11-04| 935.71
#2011-11-07| 935.32
#2011-11-08| 932.24
#2011-11-09| 925.34
#2011-11-10| 891.67
#2011-11-11| 904.86
#2011-11-14| 915.89
#2011-11-15| 904.03
#2011-11-16| 892.97
#2011-11-17| 891.70
#2011-11-18| 875.37
#2011-11-21| 854.06
#2011-11-22| 850.76
#2011-11-23| 826.29
#2011-11-24| .
#2011-11-25| 821.23
#2011-11-28| 839.41
#2011-11-29| 854.00
#2011-11-30| 858.93
#2011-12-01| 890.71
#2011-12-02| 894.35
#2011-12-05| 896.19
#2011-12-06| 883.83
#2011-12-07| 890.31
#2011-12-08| 879.92
#2011-12-09| 864.93
#2011-12-12| 861.86
#2011-12-13| 853.77
#2011-12-14| 847.23
#2011-12-15| 833.60
#2011-12-16| 841.66
#2011-12-19| 821.31
#2011-12-20| 829.93
#2011-12-21| 853.47
#2011-12-22| 853.67
#2011-12-23| 865.16
#2011-12-26| .
#2011-12-27| 857.93
#2011-12-28| 854.91
#2011-12-29| 856.68
#2011-12-30| 859.01
#2012-01-02| .
#2012-01-03| 873.41
#2012-01-04| 876.32
#2012-01-05| 875.78
#2012-01-06| 872.67
#2012-01-09| 875.32
#2012-01-10| 893.97
#2012-01-11| 896.66
#2012-01-12| 899.86
#2012-01-13| 901.73
#2012-01-16| .
#2012-01-17| 922.34
#2012-01-18| 928.41
#2012-01-19| 935.44
#2012-01-20| 942.32
#2012-01-23| 944.35
#2012-01-24| 943.72
#2012-01-25| 945.24
#2012-01-26| 956.92
#2012-01-27| 960.48
#2012-01-30| 958.19
#2012-01-31| 975.72
#2012-02-01| 990.00
#2012-02-02|1008.79
#2012-02-03|1012.69
#2012-02-06|1012.43
#2012-02-07|1012.73
#2012-02-08|1037.49
#2012-02-09|1045.89
#2012-02-10|1034.25
#2012-02-13|1040.45
#2012-02-14|1037.30
#2012-02-15|1056.19
#2012-02-16|1037.05
#2012-02-17|1046.36
#2012-02-20| .
#2012-02-21|1046.46
#2012-02-22|1045.43
#2012-02-23|1038.04
#2012-02-24|1044.43
#2012-02-27|1034.35
#2012-02-28|1049.12
#2012-02-29|1065.83
#2012-03-01|1066.81
#2012-03-02|1072.61
#2012-03-05|1058.00
#2012-03-06|1037.96
#2012-03-07|1032.64
#2012-03-08|1049.14
#2012-03-09|1060.27
#2012-03-12|1048.54
#2012-03-13|1057.29
#2012-03-14|1063.38
#2012-03-15|1061.13
#2012-03-16|1059.90
#2012-03-19|1054.84
#2012-03-20|1042.08
#2012-03-21|1040.70
#2012-03-22|1035.42
#2012-03-23|1036.63
#2012-03-26|1032.86
#2012-03-27|1046.34
#2012-03-28|1044.67
#2012-03-29|1032.46
#2012-03-30|1040.78
#2012-04-02|1040.36
#2012-04-03|1042.92
#2012-04-04|1029.43
#2012-04-05|1028.44
#2012-04-06| .
#2012-04-09|1016.63
#2012-04-10|1010.68
#2012-04-11|1010.37
#2012-04-12|1017.66
#2012-04-13|1031.29
#2012-04-16|1025.91
#2012-04-17|1019.98
#2012-04-18|1022.71
#2012-04-19|1022.49
#2012-04-20|1014.82
#2012-04-23| 999.94
#2012-04-24|1002.81
#2012-04-25|1009.33
#2012-04-26|1007.91
#2012-04-27|1003.65
#2012-04-30|1006.20
#2012-05-01|1005.64
#2012-05-02|1012.65
#2012-05-03|1009.61
#2012-05-04|1008.37
#2012-05-07| 991.91
#2012-05-08| 989.17
#2012-05-09| 971.03
#2012-05-10| 972.28
#2012-05-11| 961.15
#2012-05-14| 945.87
#2012-05-15| 940.88
#2012-05-16| 913.90
#2012-05-17| 919.93
#2012-05-18| 897.93
#2012-05-21| 901.85
#2012-05-22| 916.73
#2012-05-23| 897.18
#2012-05-24| 897.27
#2012-05-25| 897.89
#2012-05-28| .
#2012-05-29| 928.39
#2012-05-30| 914.84
#2012-05-31| 912.97
#2012-06-01| 897.60
#2012-06-04| 873.92
#2012-06-05| 879.40
#2012-06-06| 894.94
#2012-06-07| 905.58
#2012-06-08| 897.87
#2012-06-11| 912.19
#2012-06-12| 908.65
#2012-06-13| 912.29
#2012-06-14| 907.30
#2012-06-15| 917.44
#2012-06-18| 930.59
#2012-06-19| 933.43
#2012-06-20| 940.16
#2012-06-21| 931.73
#2012-06-22| 919.88
#2012-06-25| 910.81
#2012-06-26| 908.79
#2012-06-27| 913.46
#2012-06-28| 910.37
#2012-06-29| 934.73
#2012-07-02| 937.76
#2012-07-03| 952.22
#2012-07-04| .
#2012-07-05| 956.33
#2012-07-06| 949.48
#2012-07-09| 939.04
#2012-07-10| 936.69
#2012-07-11| 934.24
#2012-07-12| 915.88
#2012-07-13| 919.61
#2012-07-16| 917.79
#2012-07-17| 921.17
#2012-07-18| 915.15
#2012-07-19| 924.75
#2012-07-20| 923.52
#2012-07-23| 899.57
#2012-07-24| 895.46
#2012-07-25| 884.53
#2012-07-26| 887.93
#2012-07-27| 910.39
#2012-07-30| 915.03
#2012-07-31| 924.23
#2012-08-01| 929.57
#2012-08-02| 923.14
#2012-08-03| 921.79
#2012-08-06| 938.24
#2012-08-07| 941.84
#2012-08-08| 943.66
#2012-08-09| 957.02
#2012-08-10| 959.80
#2012-08-13| 954.60
#2012-08-14| 960.48
#2012-08-15| 957.62
#2012-08-16| 958.80
#2012-08-17| 957.91
#2012-08-20| 958.15
#2012-08-21| 963.12
#2012-08-22| 957.57
#2012-08-23| 962.61
#2012-08-24| 955.17
#2012-08-27| 952.97
#2012-08-28| 943.27
#2012-08-29| 943.44
#2012-08-30| 938.69
#2012-08-31| 938.66
#2012-09-03| .
#2012-09-04| 949.35
#2012-09-05| 939.38
#2012-09-06| 945.54
#2012-09-07| 962.00
#2012-09-10| 964.27
#2012-09-11| 964.52
#2012-09-12| 972.54
#2012-09-13| 972.12
#2012-09-14|1001.10
#2012-09-17|1004.85
#2012-09-18|1000.99
#2012-09-19|1008.30
#2012-09-20| 995.24
#2012-09-21|1006.83
#2012-09-24|1004.58
#2012-09-25| 999.13
#2012-09-26| 986.32
#2012-09-27| 990.67
#2012-09-28|1001.12
#2012-10-01|1000.48
#2012-10-02| 999.60
#2012-10-03| 994.99
#2012-10-04| 997.84
#2012-10-05|1000.83
#2012-10-08| 984.47
#2012-10-09| 984.63
#2012-10-10| 980.74
#2012-10-11| 975.44
#2012-10-12| 978.47
#2012-10-15| 976.66
#2012-10-16| 981.85
#2012-10-17| 991.67
#2012-10-18| 996.15
#2012-10-19| 990.10
#2012-10-22| 989.73
#2012-10-23| 981.62
#2012-10-24| 979.08
#2012-10-25| 979.11
#2012-10-26| 969.22
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 980.02
#2012-11-01| 983.69
#2012-11-02| 988.51
#2012-11-05| 987.13
#2012-11-06| 997.19
#2012-11-07|1003.63
#2012-11-08| 995.80
#2012-11-09| 996.95
#2012-11-12| 990.31
#2012-11-13| 977.83
#2012-11-14| 979.15
#2012-11-15| 975.32
#2012-11-16| 969.79
#2012-11-19| 976.47
#2012-11-20| 978.81
#2012-11-21| 974.61
#2012-11-22| .
#2012-11-23| 987.76
#2012-11-26| 990.84
#2012-11-27| 992.65
#2012-11-28| 987.77
#2012-11-29| 996.11
#2012-11-30|1000.00
#2012-12-03|1007.44
#2012-12-04|1010.45
#2012-12-05|1017.45
#2012-12-06|1020.05
#2012-12-07|1026.46
#2012-12-10|1026.39
#2012-12-11|1029.96
#2012-12-12|1036.29
#2012-12-13|1042.16
#2012-12-14|1033.95
#2012-12-17|1027.06
#2012-12-18|1035.32
#2012-12-19|1042.88
#2012-12-20|1041.85
#2012-12-21|1032.53
#2012-12-24|1033.01
#2012-12-25|1036.82
#2012-12-26|1038.30
#2012-12-27|1042.09
#2012-12-28|1048.15
#2012-12-31|1049.07
#2013-01-01|1049.91
#2013-01-02|1068.17
#2013-01-03|1073.91
#2013-01-04|1072.05
#2013-01-07|1068.81
#2013-01-08|1060.45
#2013-01-09|1064.61
#2013-01-10|1068.36
#2013-01-11|1065.25
#2013-01-14|1065.47
#2013-01-15|1056.18
#2013-01-16|1051.56
#2013-01-17|1047.94
#2013-01-18|1056.65
#2013-01-21|1054.88
#2013-01-22|1058.87
#2013-01-23|1054.07
#2013-01-24|1044.24
#2013-01-25|1040.95
#2013-01-28|1032.77
#2013-01-29|1044.45
#2013-01-30|1045.01
#2013-01-31|1042.94
#2013-02-01|1041.47
#2013-02-04|1044.19
#2013-02-05|1038.85
#2013-02-06|1039.64
#2013-02-07|1039.58
#2013-02-08|1038.75
#2013-02-11|1039.46
#2013-02-12|1039.10
#2013-02-13|1045.13
#2013-02-14|1047.25
#2013-02-15|1048.49
#2013-02-18|1048.48
#2013-02-19|1052.95
#2013-02-20|1062.15
#2013-02-21|1046.73
#2013-02-22|1048.86
#2013-02-25|1049.52
#2013-02-26|1037.93
#2013-02-27|1041.80
#2013-02-28|1048.79
#2013-03-01|1049.87
#2013-03-04|1039.25
#2013-03-05|1046.57
#2013-03-06|1056.45
#2013-03-07|1053.71
#2013-03-08|1060.46
#2013-03-11|1056.78
#2013-03-12|1052.54
#2013-03-13|1044.62
#2013-03-14|1045.21
#2013-03-15|1038.03
#2013-03-18|1029.60
#2013-03-19|1031.77
#2013-03-20|1030.15
#2013-03-21|1027.94
#2013-03-22|1023.12
#2013-03-25|1033.06
#2013-03-26|1039.23
#2013-03-27|1041.12
#2013-03-28|1042.33
#2013-03-29|1044.64
#2013-04-01|1042.04
#2013-04-02|1039.32
#2013-04-03|1037.68
#2013-04-04|1031.61
#2013-04-05|1023.02
#2013-04-08|1016.20
#2013-04-09|1019.41
#2013-04-10|1029.24
#2013-04-11|1035.29
#2013-04-12|1023.52
#2013-04-15|1012.96
#2013-04-16|1014.84
#2013-04-17|1012.92
#2013-04-18|1012.01
#2013-04-19|1023.02
#2013-04-22|1023.26
#2013-04-23|1020.90
#2013-04-24|1029.94
#2013-04-25|1036.46
#2013-04-26|1033.36
#2013-04-29|1033.96
#2013-04-30|1044.87
#2013-05-01|1044.01
#2013-05-02|1045.06
#2013-05-03|1051.61
#2013-05-06|1056.28
#2013-05-07|1063.76
#2013-05-08|1075.07
#2013-05-09|1080.37
#2013-05-10|1067.97
#2013-05-13|1058.50
#2013-05-14|1059.67
#2013-05-15|1060.42
#2013-05-16|1061.73
#2013-05-17|1059.97
#2013-05-20|1058.22
#2013-05-21|1061.37
#2013-05-22|1062.04
#2013-05-23|1041.51
#2013-05-24|1041.82
#2013-05-27|1046.55
#2013-05-28|1047.96
#2013-05-29|1045.38
#2013-05-30|1038.79
#2013-05-31|1038.01
#2013-06-03|1030.43
#2013-06-04|1035.54
#2013-06-05|1026.44
#2013-06-06|1019.34
#2013-06-07|1015.98
#2013-06-10|1010.59
#2013-06-11| 994.52
#2013-06-12| 991.99
#2013-06-13| 976.30
#2013-06-14| 980.59
#2013-06-17| 982.78
#2013-06-18| 984.05
#2013-06-19| 983.78
#2013-06-20| 951.83
#2013-06-21| 940.45
#2013-06-24| 921.93
#2013-06-25| 918.43
#2013-06-26| 937.36
#2013-06-27| 952.53
#2013-06-28| 969.96
#2013-07-01| 977.46
#2013-07-02| 972.60
#2013-07-03| 953.20
#2013-07-04| 956.65
#2013-07-05| 958.06
#2013-07-08| 946.26
#2013-07-09| 954.71
#2013-07-10| 955.43
#2013-07-11| 976.95
#2013-07-12| 980.93
#2013-07-15| 992.72
#2013-07-16| 995.86
#2013-07-17| 994.53
#2013-07-18| 992.44
#2013-07-19| 989.41
#2013-07-22| 992.62
#2013-07-23|1004.18
#2013-07-24|1007.42
#2013-07-25|1005.43
#2013-07-26|1001.10
#2013-07-29| 993.39
#2013-07-30| 991.76
#2013-07-31| 985.34
#2013-08-01| 990.39
#2013-08-02| 992.08
#2013-08-05| 997.09
#2013-08-06| 991.09
#2013-08-07| 980.56
#2013-08-08| 989.06
#2013-08-09| 992.50
#2013-08-12| 996.89
#2013-08-13|1002.42
#2013-08-14|1005.68
#2013-08-15| 998.56
#2013-08-16| 997.12
#2013-08-19| 990.48
#2013-08-20| 975.88
#2013-08-21| 972.10
#2013-08-22| 962.78
#2013-08-23| 975.11
#2013-08-26| 979.83
#2013-08-27| 961.35
#2013-08-28| 954.27
#2013-08-29| 969.10
#2013-08-30| 977.23
#2013-09-02| 985.87
#2013-09-03| 988.63
#2013-09-04| 994.19
#2013-09-05|1002.54
#2013-09-06|1009.15
#2013-09-09|1025.34
#2013-09-10|1039.95
#2013-09-11|1040.14
#2013-09-12|1036.75
#2013-09-13|1031.12
#2013-09-16|1043.00
#2013-09-17|1044.12
#2013-09-18|1044.20
#2013-09-19|1057.71
#2013-09-20|1051.30
#2013-09-23|1060.46
#2013-09-24|1057.92
#2013-09-25|1056.61
#2013-09-26|1053.42
#2013-09-27|1051.98
#2013-09-30|1041.73
#2013-10-01|1047.35
#2013-10-02|1050.78
#2013-10-03|1059.75
#2013-10-04|1060.98
#2013-10-07|1056.02
#2013-10-08|1059.32
#2013-10-09|1055.64
#2013-10-10|1061.43
#2013-10-11|1071.97
#2013-10-14|1065.55
#2013-10-15|1070.81
#2013-10-16|1068.16
#2013-10-17|1072.05
#2013-10-18|1081.45
#2013-10-21|1078.68
#2013-10-22|1083.44
#2013-10-23|1073.60
#2013-10-24|1078.33
#2013-10-25|1069.33
#2013-10-28|1071.75
#2013-10-29|1070.80
#2013-10-30|1076.90
#2013-10-31|1066.87
#2013-11-01|1060.80
#2013-11-04|1060.90
#2013-11-05|1053.16
#2013-11-06|1054.18
#2013-11-07|1050.78
#2013-11-08|1040.94
#2013-11-11|1033.36
#2013-11-12|1031.50
#2013-11-13|1023.94
#2013-11-14|1035.64
#2013-11-15|1048.57
#2013-11-18|1060.52
#2013-11-19|1063.02
#2013-11-20|1060.05
#2013-11-21|1047.27
#2013-11-22|1051.94
#2013-11-25|1056.96
#2013-11-26|1057.63
#2013-11-27|1062.40
#2013-11-28|1068.70
#2013-11-29|1077.11
#2013-12-02|1075.38
#2013-12-03|1067.54
#2013-12-04|1063.22
#2013-12-05|1060.55
#2013-12-06|1064.51
#2013-12-09|1075.09
#2013-12-10|1073.61
#2013-12-11|1062.81
#2013-12-12|1052.03
#2013-12-13|1050.69
#2013-12-16|1046.19
#2013-12-17|1052.54
#2013-12-18|1056.16
#2013-12-19|1054.25
#2013-12-20|1053.45
#2013-12-23|1056.88
#2013-12-24|1061.84
#2013-12-25|1061.55
#2013-12-26|1060.44
#2013-12-27|1068.72
#2013-12-30|1073.67
#2013-12-31|1075.42
#2014-01-01|1075.50
#2014-01-02|1070.05
#2014-01-03|1057.31
#2014-01-06|1046.86
#2014-01-07|1051.40
#2014-01-08|1055.20
#2014-01-09|1049.91
#2014-01-10|1050.19
#2014-01-13|1056.23
#2014-01-14|1053.49
#2014-01-15|1058.17
#2014-01-16|1059.16
#2014-01-17|1059.62
#2014-01-20|1062.66
#2014-01-21|1063.04
#2014-01-22|1066.06
#2014-01-23|1055.79
#2014-01-24|1040.63
#2014-01-27|1018.81
#2014-01-28|1019.19
#2014-01-29|1024.28
#2014-01-30|1023.40
#2014-01-31|1023.47
#2014-02-03|1013.73
#2014-02-04|1003.75
#2014-02-05| 996.20
#2014-02-06|1004.78
#2014-02-07|1012.71
#2014-02-10|1016.41
#2014-02-11|1018.94
#2014-02-12|1030.64
#2014-02-13|1024.96
#2014-02-14|1035.90
#2014-02-17|1042.40
#2014-02-18|1039.13
#2014-02-19|1039.54
#2014-02-20|1031.90
#2014-02-21|1039.07
#2014-02-24|1038.93
#2014-02-25|1039.51
#2014-02-26|1046.55
#2014-02-27|1052.85
#2014-02-28|1053.92
#2014-03-03|1045.46
#2014-03-04|1046.65
#2014-03-05|1054.46
#2014-03-06|1069.03
#2014-03-07|1065.75
#2014-03-10|1055.23
#2014-03-11|1058.15
#2014-03-12|1046.89
#2014-03-13|1052.43
#2014-03-14|1045.63
#2014-03-17|1052.96
#2014-03-18|1058.35
#2014-03-19|1056.35
#2014-03-20|1042.72
#2014-03-21|1045.25
#2014-03-24|1054.51
#2014-03-25|1059.91
#2014-03-26|1066.50
#2014-03-27|1068.58
#2014-03-28|1077.29
#2014-03-31|1088.55
#2014-04-01|1094.37
#2014-04-02|1100.69
#2014-04-03|1095.40
#2014-04-04|1091.68
#2014-04-07|1093.00
#2014-04-08|1098.91
#2014-04-09|1106.62
#2014-04-10|1115.86
#2014-04-11|1109.10
#2014-04-14|1104.47
#2014-04-15|1098.68
#2014-04-16|1104.25
#2014-04-17|1110.23
#2014-04-18|1111.20
#2014-04-21|1110.27
#2014-04-22|1110.14
#2014-04-23|1106.86
#2014-04-24|1105.68
#2014-04-25|1095.42
#2014-04-28|1095.76
#2014-04-29|1102.96
#2014-04-30|1094.46
#2014-05-01|1095.16
#2014-05-02|1104.56
#2014-05-05|1103.94
#2014-05-06|1105.67
#2014-05-07|1100.45
#2014-05-08|1104.94
#2014-05-09|1103.13
#2014-05-12|1102.57
#2014-05-13|1111.13
#2014-05-14|1115.11
#2014-05-15|1115.79
#2014-05-16|1118.21
#2014-05-19|1123.43
#2014-05-20|1118.82
#2014-05-21|1117.18
#2014-05-22|1130.20
#2014-05-23|1135.58
#2014-05-26|1134.54
#2014-05-27|1127.22
#2014-05-28|1132.23
#2014-05-29|1131.18
#2014-05-30|1124.71
#2014-06-02|1125.09
#2014-06-03|1131.18
#2014-06-04|1128.28
#2014-06-05|1132.81
#2014-06-06|1141.07
#2014-06-09|1149.07
#2014-06-10|1155.44
#2014-06-11|1150.36
#2014-06-12|1150.63
#2014-06-13|1145.89
#2014-06-16|1141.68
#2014-06-17|1145.37
#2014-06-18|1142.98
#2014-06-19|1149.57
#2014-06-20|1145.58
#2014-06-23|1144.36
#2014-06-24|1149.10
#2014-06-25|1144.68
#2014-06-26|1153.27
#2014-06-27|1153.45
#2014-06-30|1163.74
#2014-07-01|1168.62
#2014-07-02|1177.63
#2014-07-03|1183.83
#2014-07-04|1184.11
#2014-07-07|1183.41
#2014-07-08|1182.57
#2014-07-09|1176.33
#2014-07-10|1179.50
#2014-07-11|1171.54
#2014-07-14|1178.17
#2014-07-15|1182.40
#2014-07-16|1180.30
#2014-07-17|1178.47
#2014-07-18|1179.71
#2014-07-21|1184.44
#2014-07-22|1192.96
#2014-07-23|1198.21
#2014-07-24|1198.43
#2014-07-25|1188.92
#2014-07-28|1183.60
#2014-07-29|1179.51
#2014-07-30|1173.39
#2014-07-31|1164.15
#2014-08-01|1157.07
#2014-08-04|1170.29
#2014-08-05|1163.12
#2014-08-06|1157.63
#2014-08-07|1155.80
#2014-08-08|1149.91
#2014-08-11|1164.79
#2014-08-12|1173.11
#2014-08-13|1181.52
#2014-08-14|1189.22
#2014-08-15|1188.97
#2014-08-18|1192.04
#2014-08-19|1201.35
#2014-08-20|1197.87
#2014-08-21|1193.30
#2014-08-22|1199.43
#2014-08-25|1199.51
#2014-08-26|1200.94
#2014-08-27|1208.35
#2014-08-28|1209.55
#2014-08-29|1212.54
#2014-09-01|1217.91
#2014-09-02|1211.67
#2014-09-03|1218.31
#2014-09-04|1214.97
#2014-09-05|1212.38
#2014-09-08|1213.68
#2014-09-09|1209.55
#2014-09-10|1204.61
#2014-09-11|1196.64
#2014-09-12|1186.27
#2014-09-15|1183.37
#2014-09-16|1176.23
#2014-09-17|1186.06
#2014-09-18|1181.22
#2014-09-19|1181.44
#2014-09-22|1172.86
#2014-09-23|1165.10
#2014-09-24|1165.27
#2014-09-25|1153.75
#2014-09-26|1150.55
#2014-09-29|1138.19
#2014-09-30|1134.12
#2014-10-01|1131.20
#2014-10-02|1127.36
#2014-10-03|1130.83
#2014-10-06|1138.04
#2014-10-07|1134.48
#2014-10-08|1124.88
#2014-10-09|1130.08
#2014-10-10|1113.96
#2014-10-13|1100.28
#2014-10-14|1102.73
#2014-10-15|1085.40
#2014-10-16|1075.24
#2014-10-17|1073.39
#2014-10-20|1089.61
#2014-10-21|1089.92
#2014-10-22|1099.10
#2014-10-23|1095.65
#2014-10-24|1091.05
#2014-10-27|1088.28
#2014-10-28|1101.47
#2014-10-29|1118.88
#2014-10-30|1112.28
#2014-10-31|1119.90
#2014-11-03|1115.96
#2014-11-04|1112.71
#2014-11-05|1108.92
#2014-11-06|1104.30
#2014-11-07|1104.48
#2014-11-10|1113.89
#2014-11-11|1114.31
#2014-11-12|1114.68
#2014-11-13|1117.56
#2014-11-14|1111.72
#2014-11-17|1107.93
#2014-11-18|1106.98
#2014-11-19|1104.15
#2014-11-20|1103.59
#2014-11-21|1111.62
#2014-11-24|1118.56
#2014-11-25|1117.22
#2014-11-26|1119.95
#2014-11-27|1120.04
#2014-11-28|1111.17
#2014-12-01|1090.92
#2014-12-02|1085.69
#2014-12-03|1090.98
#2014-12-04|1095.02
#2014-12-05|1091.37
#2014-12-08|1082.14
#2014-12-09|1069.81
#2014-12-10|1068.37
#2014-12-11|1060.15
#2014-12-12|1054.99
#2014-12-15|1046.19
#2014-12-16|1036.41
#2014-12-17|1031.10
#2014-12-18|1044.56
#2014-12-19|1049.78
#2014-12-22|1062.15
#2014-12-23|1055.19
#2014-12-24|1056.24
#2014-12-25|1054.64
#2014-12-26|1057.28
#2014-12-29|1062.47
#2014-12-30|1061.33
#2014-12-31|1068.01
#2015-01-01|1068.31
#2015-01-02|1066.96
#2015-01-05|1055.79
#2015-01-06|1042.02
#2015-01-07|1045.70
#2015-01-08|1062.99
#2015-01-09|1069.77
#2015-01-12|1064.20
#2015-01-13|1069.04
#2015-01-14|1064.34
#2015-01-15|1066.77
#2015-01-16|1063.70
#2015-01-19|1061.88
#2015-01-20|1067.69
#2015-01-21|1078.84
#2015-01-22|1086.85
#2015-01-23|1100.94
#2015-01-26|1103.14
#2015-01-27|1110.39
#2015-01-28|1109.21
#2015-01-29|1098.97
#2015-01-30|1092.49
#2015-02-02|1089.82
#2015-02-03|1097.92
#2015-02-04|1102.76
#2015-02-05|1098.74
#2015-02-06|1095.98
#2015-02-09|1085.58
#2015-02-10|1083.62
#2015-02-11|1080.60
#2015-02-12|1086.69
#2015-02-13|1096.67
#2015-02-16|1095.13
#2015-02-17|1095.44
#2015-02-18|1096.44
#2015-02-19|1098.92
#2015-02-20|1100.42
#2015-02-23|1100.05
#2015-02-24|1104.15
#2015-02-25|1113.03
#2015-02-26|1117.38
#2015-02-27|1116.85
#2015-03-02|1117.93
#2015-03-03|1114.28
#2015-03-04|1110.12
#2015-03-05|1109.31
#2015-03-06|1109.11
#2015-03-09|1093.99
#2015-03-10|1082.88
#2015-03-11|1079.06
#2015-03-12|1083.70
#2015-03-13|1076.44
#2015-03-16|1073.32
#2015-03-17|1081.54
#2015-03-18|1088.35
#2015-03-19|1099.69
#2015-03-20|1106.06
#2015-03-23|1112.95
#2015-03-24|1113.96
#2015-03-25|1112.34
#2015-03-26|1101.68
#2015-03-27|1097.19
#2015-03-30|1110.29
#2015-03-31|1109.08
#2015-04-01|1113.70
#2015-04-02|1124.69
#2015-04-03|1136.80
#2015-04-06|1136.95
#2015-04-07|1142.72
#2015-04-08|1161.68
#2015-04-09|1166.16
#2015-04-10|1169.84
#2015-04-13|1176.25
#2015-04-14|1177.84
#2015-04-15|1168.43
#2015-04-16|1182.64
#2015-04-17|1181.82
#2015-04-20|1170.02
#2015-04-21|1170.59
#2015-04-22|1182.28
#2015-04-23|1188.87
#2015-04-24|1190.37
#2015-04-27|1197.64
#2015-04-28|1200.08
#2015-04-29|1189.21
#2015-04-30|1176.80
#2015-05-01|1175.41
#2015-05-04|1176.89
#2015-05-05|1174.90
#2015-05-06|1165.63
#2015-05-07|1142.09
#2015-05-08|1157.75
#2015-05-11|1160.36
#2015-05-12|1150.66
#2015-05-13|1158.33
#2015-05-14|1162.49
#2015-05-15|1167.25
#2015-05-18|1170.45
#2015-05-19|1177.64
#2015-05-20|1173.80
#2015-05-21|1170.55
#2015-05-22|1178.02
#2015-05-25|1174.31
#2015-05-26|1172.79
#2015-05-27|1163.54
#2015-05-28|1157.58
#2015-05-29|1154.77
#2015-06-01|1153.63
#2015-06-02|1146.99
#2015-06-03|1145.46
#2015-06-04|1130.63
#2015-06-05|1127.65
#2015-06-08|1116.78
#2015-06-09|1102.18
#2015-06-10|1113.14
#2015-06-11|1110.89
#2015-06-12|1111.84
#2015-06-15|1101.79
#2015-06-16|1095.41
#2015-06-17|1100.78
#2015-06-18|1113.34
#2015-06-19|1109.83
#2015-06-22|1122.66
#2015-06-23|1126.91
#2015-06-24|1128.05
#2015-06-25|1127.65
#2015-06-26|1119.70
#2015-06-29|1091.33
#2015-06-30|1109.55
#2015-07-01|1118.69
#2015-07-02|1115.91
#2015-07-03|1106.10
#2015-07-06|1082.29
#2015-07-07|1070.68
#2015-07-08|1039.84
#2015-07-09|1060.71
#2015-07-10|1074.89
#2015-07-13|1088.52
#2015-07-14|1081.79
#2015-07-15|1078.68
#2015-07-16|1085.27
#2015-07-17|1082.57
#2015-07-20|1077.48
#2015-07-21|1081.76
#2015-07-22|1069.41
#2015-07-23|1059.69
#2015-07-24|1044.18
#2015-07-27|1020.70
#2015-07-28|1021.15
#2015-07-29|1029.97
#2015-07-30|1024.99
#2015-07-31|1031.52
#2015-08-03|1021.65
#2015-08-04|1024.65
#2015-08-05|1029.52
#2015-08-06|1025.74
#2015-08-07|1027.90
#2015-08-10|1032.19
#2015-08-11|1017.69
#2015-08-12| 995.44
#2015-08-13|1003.75
#2015-08-14|1009.70
#2015-08-17| 998.95
#2015-08-18| 989.83
#2015-08-19| 978.14
#2015-08-20| 961.81
#2015-08-21| 936.34
#2015-08-24| 886.46
#2015-08-25| 910.39
#2015-08-26| 918.15
#2015-08-27| 943.18
#2015-08-28| 959.01
#2015-08-31| 961.38
#2015-09-01| 944.33
#2015-09-02| 940.87
#2015-09-03| 945.37
#2015-09-04| 931.98
#2015-09-07| 923.51
#2015-09-08| 935.91
#2015-09-09| 962.59
#2015-09-10| 963.32
#2015-09-11| 964.78
#2015-09-14| 967.52
#2015-09-15| 962.11
#2015-09-16| 976.17
#2015-09-17| 982.79
#2015-09-18| 987.34
#2015-09-21| 973.87
#2015-09-22| 969.58
#2015-09-23| 953.22
#2015-09-24| 941.57
#2015-09-25| 947.16
#2015-09-28| 938.85
#2015-09-29| 935.43
#2015-09-30| 955.67
#2015-10-01| 964.56
#2015-10-02| 968.80
#2015-10-05| 985.60
#2015-10-06| 991.45
#2015-10-07|1011.94
#2015-10-08|1007.82
#2015-10-09|1018.01
#2015-10-12|1025.74
#2015-10-13|1014.97
#2015-10-14|1008.97
#2015-10-15|1023.22
#2015-10-16|1025.47
#2015-10-19|1021.83
#2015-10-20|1018.27
#2015-10-21|1009.89
#2015-10-22|1013.09
#2015-10-23|1019.59
#2015-10-26|1026.09
#2015-10-27|1017.83
#2015-10-28|1015.34
#2015-10-29| 998.94
#2015-10-30| 999.43
#2015-11-02|1001.32
#2015-11-03|1009.90
#2015-11-04|1018.16
#2015-11-05|1015.50
#2015-11-06|1001.82
#2015-11-09| 992.59
#2015-11-10| 982.22
#2015-11-11| 977.94
#2015-11-12| 975.60
#2015-11-13| 973.42
#2015-11-16| 969.45
#2015-11-17| 980.99
#2015-11-18| 977.77
#2015-11-19| 992.91
#2015-11-20|1000.35
#2015-11-23| 997.90
#2015-11-24| 994.89
#2015-11-25| 989.88
#2015-11-26| 993.70
#2015-11-27| 986.07
#2015-11-30| 975.68
#2015-12-01| 986.13
#2015-12-02| 984.17
#2015-12-03| 979.25
#2015-12-04| 972.98
#2015-12-07| 973.93
#2015-12-08| 961.34
#2015-12-09| 956.32
#2015-12-10| 945.48
#2015-12-11| 921.94
#2015-12-14| 918.15
#2015-12-15| 924.92
#2015-12-16| 929.83
#2015-12-17| 943.52
#2015-12-18| 932.46
#2015-12-21| 935.44
#2015-12-22| 936.82
#2015-12-23| 942.42
#2015-12-24| 944.51
#2015-12-25| 945.64
#2015-12-28| 943.83
#2015-12-29| 942.46
#2015-12-30| 937.65
#2015-12-31| 939.45
#2016-01-01| 941.72
#2016-01-04| 912.41
#2016-01-05| 910.11
#2016-01-06| 899.73
#2016-01-07| 871.37
#2016-01-08| 872.25
#2016-01-11| 852.48
#2016-01-12| 851.99
#2016-01-13| 858.18
#2016-01-14| 845.96
#2016-01-15| 829.18
#2016-01-18| 825.61
#2016-01-19| 839.33
#2016-01-20| 815.42
#2016-01-21| 808.00
#2016-01-22| 832.00
#2016-01-25| 841.95
#2016-01-26| 833.81
#2016-01-27| 838.46
#2016-01-28| 845.23
#2016-01-29| 875.16
#2016-02-01| 879.45
#2016-02-02| 863.68
#2016-02-03| 850.37
#2016-02-04| 865.76
#2016-02-05| 866.26
#2016-02-08| 862.65
#2016-02-09| 858.89
#2016-02-10| 857.28
#2016-02-11| 844.23
#2016-02-12| 842.61
#2016-02-15| 856.54
#2016-02-16| 863.76
#2016-02-17| 868.65
#2016-02-18| 879.90
#2016-02-19| 874.70
#2016-02-22| 881.67
#2016-02-23| 877.64
#2016-02-24| 866.24
#2016-02-25| 866.52
#2016-02-26| 870.11
#2016-02-29| 870.51
#2016-03-01| 886.24
#2016-03-02| 902.24
#2016-03-03| 909.85
#2016-03-04| 918.52
#2016-03-07| 920.88
#2016-03-08| 918.45
#2016-03-09| 918.19
#2016-03-10| 919.72
#2016-03-11| 928.99
#2016-03-14| 934.54
#2016-03-15| 915.51
#2016-03-16| 917.55
#2016-03-17| 938.08
#2016-03-18| 953.19
#2016-03-21| 958.97
#2016-03-22| 956.66
#2016-03-23| 949.66
#2016-03-24| 942.77
#2016-03-25| 939.20
#2016-03-28| 938.16
#2016-03-29| 934.58
#2016-03-30| 957.76
#2016-03-31| 963.95
#2016-04-01| 953.13
#2016-04-04| 953.88
#2016-04-05| 941.61
#2016-04-06| 935.04
#2016-04-07| 933.93
#2016-04-08| 941.02
#2016-04-11| 946.48
#2016-04-12| 953.98
#2016-04-13| 972.00
#2016-04-14| 972.57
#2016-04-15| 974.14
#2016-04-18| 970.87
#2016-04-19| 973.05
#2016-04-20| 967.77
#2016-04-21| 968.13
#2016-04-22| 962.78
#2016-04-25| 957.70
#2016-04-26| 959.44
#2016-04-27| 958.60
#2016-04-28| 956.14
#2016-04-29| 949.87
#2016-05-02| 947.61
#2016-05-03| 933.49
#2016-05-04| 921.82
#2016-05-05| 915.48
#2016-05-06| 909.33
#2016-05-09| 904.59
#2016-05-10| 911.09
#2016-05-11| 910.27
#2016-05-12| 908.64
#2016-05-13| 900.38
#2016-05-16| 898.51
#2016-05-17| 902.59
#2016-05-18| 899.04
#2016-05-19| 888.43
#2016-05-20| 891.66
#2016-05-23| 902.27
#2016-05-24| 900.32
#2016-05-25| 910.64
#2016-05-26| 915.34
#2016-05-27| 919.73
#2016-05-30| 907.25
#2016-05-31| 913.53
#2016-06-01| 914.95
#2016-06-02| 912.62
#2016-06-03| 918.70
#2016-06-06| 926.62
#2016-06-07| 937.94
#2016-06-08| 941.42
#2016-06-09| 936.81
#2016-06-10| 925.61
#2016-06-13| 908.05
#2016-06-14| 906.32
#2016-06-15| 910.50
#2016-06-16| 902.19
#2016-06-17| 910.83
#2016-06-20| 924.21
#2016-06-21| 930.73
#2016-06-22| 934.79
#2016-06-23| 941.83
#2016-06-24| 915.01
#2016-06-27| 907.67
#2016-06-28| 914.37
#2016-06-29| 928.69
#2016-06-30| 938.88
#2016-07-01| 942.79
#2016-07-04| 948.64
#2016-07-05| 937.68
#2016-07-06| 923.71
#2016-07-07| 930.19
#2016-07-08| 932.35
#2016-07-11| 944.88
#2016-07-12| 953.62
#2016-07-13| 956.29
#2016-07-14| 964.78
#2016-07-15| 969.33
#2016-07-18| 972.10
#2016-07-19| 972.66
#2016-07-20| 976.84
#2016-07-21| 982.69
#2016-07-22| 981.87
#2016-07-25| 979.99
#2016-07-26| 980.13
#2016-07-27| 985.27
#2016-07-28| 986.19
#2016-07-29| 985.29
#2016-08-01| 995.50
#2016-08-02| 989.52
#2016-08-03| 979.96
#2016-08-04| 988.43
#2016-08-05|1000.79
#2016-08-08|1012.67
#2016-08-09|1016.29
#2016-08-10|1019.72
#2016-08-11|1020.12
#2016-08-12|1017.79
#2016-08-15|1027.03
#2016-08-16|1027.38
#2016-08-17|1018.50
#2016-08-18|1025.64
#2016-08-19|1016.34
#2016-08-22|1009.63
#2016-08-23|1008.85
#2016-08-24|1005.28
#2016-08-25|1008.68
#2016-08-26|1013.30
#2016-08-29|1011.74
#2016-08-30|1016.12
#2016-08-31|1008.99
#2016-09-01|1006.90
#2016-09-02|1014.27
#2016-09-05|1022.97
#2016-09-06|1041.76
#2016-09-07|1044.72
#2016-09-08|1046.47
#2016-09-09|1029.30
#2016-09-12|1002.68
#2016-09-13|1001.35
#2016-09-14|1000.20
#2016-09-15|1002.19
#2016-09-16| 999.31
#2016-09-19|1018.04
#2016-09-20|1016.52
#2016-09-21|1018.48
#2016-09-22|1029.49
#2016-09-23|1027.93
#2016-09-26|1011.43
#2016-09-27|1015.15
#2016-09-28|1017.07
#2016-09-29|1015.22
#2016-09-30|1008.90
#2016-10-03|1021.08
#2016-10-04|1028.08
#2016-10-05|1028.08
#2016-10-06|1027.50
#2016-10-07|1024.29
#2016-10-10|1024.41
#2016-10-11|1016.74
#2016-10-12|1014.48
#2016-10-13|1003.26
#2016-10-14|1008.43
#2016-10-17|1005.42
#2016-10-18|1022.17
#2016-10-19|1026.75
#2016-10-20|1026.70
#2016-10-21|1025.60
#2016-10-24|1031.62
#2016-10-25|1034.59
#2016-10-26|1028.32
#2016-10-27|1022.12
#2016-10-28|1020.11
#2016-10-31|1022.80
#2016-11-01|1018.34
#2016-11-02|1004.29
#2016-11-03| 995.82
#2016-11-04| 993.04
#2016-11-07|1010.20
#2016-11-08|1018.34
#2016-11-09| 987.78
#2016-11-10| 987.24
#2016-11-11| 953.27
#2016-11-14| 949.93
#2016-11-15| 945.08
#2016-11-16| 949.61
#2016-11-17| 955.47
#2016-11-18| 954.97
#2016-11-21| 951.13
#2016-11-22| 958.03
#2016-11-23| 957.48
#2016-11-24| 949.56
#2016-11-25| 950.76
#2016-11-28| 962.05
#2016-11-29| 963.19
#2016-11-30| 962.68
#2016-12-01| 958.25
#2016-12-02| 949.15
#2016-12-05| 949.37
#2016-12-06| 957.79
#2016-12-07| 966.58
#2016-12-08| 978.40
#2016-12-09| 978.87
#2016-12-12| 966.10
#2016-12-13| 972.98
#2016-12-14| 970.95
#2016-12-15| 961.86
#2016-12-16| 959.91
#2016-12-19| 953.33
#2016-12-20| 949.35
#2016-12-21| 950.09
#2016-12-22| 941.56
#2016-12-23| 940.25
#2016-12-26| 939.10
#2016-12-27| 941.34
#2016-12-28| 949.90
#2016-12-29| 956.30
#2016-12-30| 963.03
#2017-01-02| 965.00
#2017-01-03| 964.91
#2017-01-04| 970.90
#2017-01-05| 982.49
#2017-01-06| 982.13
#2017-01-09| 978.56
#2017-01-10| 987.43
#2017-01-11| 986.62
#2017-01-12| 993.99
#2017-01-13| 993.38
#2017-01-16| 986.88
#2017-01-17| 992.61
#2017-01-18| 994.93
#2017-01-19| 994.99
#2017-01-20| 994.61
#2017-01-23|1008.79
#2017-01-24|1016.67
#2017-01-25|1019.44
#2017-01-26|1021.43
#2017-01-27|1021.31
#2017-01-30|1020.72
#2017-01-31|1015.93
#2017-02-01|1019.30
#2017-02-02|1025.21
#2017-02-03|1029.50
#2017-02-06|1035.33
#2017-02-07|1033.32
#2017-02-08|1042.86
#2017-02-09|1050.45
#2017-02-10|1056.23
#2017-02-13|1066.94
#2017-02-14|1064.35
#2017-02-15|1068.65
#2017-02-16|1070.06
#2017-02-17|1063.01
#2017-02-20|1067.51
#2017-02-21|1067.15
#2017-02-22|1072.83
#2017-02-23|1071.89
#2017-02-24|1065.87
#2017-02-27|1063.72
#2017-02-28|1061.10
#2017-03-01|1062.15
#2017-03-02|1062.30
#2017-03-03|1059.39
#2017-03-06|1070.02
#2017-03-07|1072.88
#2017-03-08|1069.71
#2017-03-09|1058.22
#2017-03-10|1061.52
#2017-03-13|1069.07
#2017-03-14|1071.63
#2017-03-15|1077.15
#2017-03-16|1096.95
#2017-03-17|1101.19
#2017-03-20|1105.10
#2017-03-21|1108.16
#2017-03-22|1099.79
#2017-03-23|1104.05
#2017-03-24|1104.94
#2017-03-27|1097.72
#2017-03-28|1102.28
#2017-03-29|1103.02
#2017-03-30|1105.02
#2017-03-31|1095.84
#2017-04-03|1102.09
#2017-04-04|1103.31
#2017-04-05|1117.52
#2017-04-06|1111.40
#2017-04-07|1108.51
#2017-04-10|1109.07
#2017-04-11|1107.67
#2017-04-12|1112.03
#2017-04-13|1116.34
#2017-04-14|1108.82
#2017-04-17|1110.36
#2017-04-18|1104.90
#2017-04-19|1099.35
#2017-04-20|1104.85
#2017-04-21|1108.89
#2017-04-24|1115.94
#2017-04-25|1128.21
#2017-04-26|1130.93
#2017-04-27|1129.43
#2017-04-28|1132.41
#2017-05-01|1133.65
#2017-05-02|1142.96
#2017-05-03|1141.41
#2017-05-04|1133.16
#2017-05-05|1124.18
#2017-05-08|1128.26
#2017-05-09|1136.44
#2017-05-10|1145.07
#2017-05-11|1144.95
#2017-05-12|1141.25
#2017-05-15|1151.16
#2017-05-16|1152.35
#2017-05-17|1147.36
#2017-05-18|1119.21
#2017-05-19|1120.45
#2017-05-22|1126.37
#2017-05-23|1128.27
#2017-05-24|1131.65
#2017-05-25|1140.62
#2017-05-26|1143.93
#2017-05-29|1140.11
#2017-05-30|1141.27
#2017-05-31|1138.30
#2017-06-01|1142.01
#2017-06-02|1150.86
#2017-06-05|1155.52
#2017-06-06|1150.22
#2017-06-07|1154.92
#2017-06-08|1157.63
#2017-06-09|1157.64
#2017-06-12|1144.28
#2017-06-13|1144.89
#2017-06-14|1148.74
#2017-06-15|1141.21
#2017-06-16|1146.56
#2017-06-19|1159.27
#2017-06-20|1163.54
#2017-06-21|1160.03
#2017-06-22|1162.38
#2017-06-23|1160.08
#2017-06-26|1180.68
#2017-06-27|1180.03
#2017-06-28|1168.08
#2017-06-29|1171.26
#2017-06-30|1167.59
#2017-07-03|1170.36
#2017-07-04|1158.80
#2017-07-05|1164.96
#2017-07-06|1165.32
#2017-07-07|1160.70
#2017-07-10|1167.88
#2017-07-11|1179.00
#2017-07-12|1188.08
#2017-07-13|1199.71
#2017-07-14|1201.91
#2017-07-17|1207.48
#2017-07-18|1216.58
#2017-07-19|1222.84
#2017-07-20|1222.40
#2017-07-21|1217.86
#2017-07-24|1219.86
#2017-07-25|1218.78
#2017-07-26|1215.82
#2017-07-27|1224.04
#2017-07-28|1220.71
#2017-07-31|1222.82
#2017-08-01|1224.28
#2017-08-02|1234.12
#2017-08-03|1230.80
#2017-08-04|1238.36
#2017-08-07|1249.21
#2017-08-08|1250.16
#2017-08-09|1235.87
#2017-08-10|1214.10
#2017-08-11|1204.37
#2017-08-14|1210.85
#2017-08-15|1215.04
#2017-08-16|1224.24
#2017-08-17|1229.23
#2017-08-18|1223.40
#2017-08-21|1224.17
#2017-08-22|1231.37
#2017-08-23|1232.47
#2017-08-24|1241.03
#2017-08-25|1243.46
#2017-08-28|1249.64
#2017-08-29|1248.19
#2017-08-30|1255.95
#2017-08-31|1261.63
#2017-09-01|1268.24
#2017-09-04|1258.31
#2017-09-05|1263.44
#2017-09-06|1256.61
#2017-09-07|1260.51
#2017-09-08|1265.77
#2017-09-11|1268.44
#2017-09-12|1274.39
#2017-09-13|1267.21
#2017-09-14|1269.60
#2017-09-15|1272.92
#2017-09-18|1279.74
#2017-09-19|1269.85
#2017-09-20|1265.20
#2017-09-21|1268.31
#2017-09-22|1254.05
#2017-09-25|1226.92
#2017-09-26|1217.38
#2017-09-27|1220.52
#2017-09-28|1214.41
#2017-09-29|1223.52
#2017-10-02|1231.57
#2017-10-03|1239.68
#2017-10-04|1245.30
#2017-10-05|1249.34
#2017-10-06|1252.31
#2017-10-09|1248.65
#2017-10-10|1255.57
#2017-10-11|1258.02
#2017-10-12|1261.41
#2017-10-13|1266.61
#2017-10-16|1272.65
#2017-10-17|1266.76
#2017-10-18|1264.71
#2017-10-19|1260.54
#2017-10-20|1261.71
#2017-10-23|1253.73
#2017-10-24|1249.81
#2017-10-25|1256.27
#2017-10-26|1253.25
#2017-10-27|1249.25
#2017-10-30|1257.52
#2017-10-31|1261.45
#2017-11-01|1263.52
#2017-11-02|1261.19
#2017-11-03|1261.92
#2017-11-06|1269.80
#2017-11-07|1263.26
#2017-11-08|1264.16
#2017-11-09|1262.18
#2017-11-10|1253.04
#2017-11-13|1248.76
#2017-11-14|1242.00
#2017-11-15|1229.56
#2017-11-16|1235.40
#2017-11-17|1244.44
#2017-11-20|1239.70
#2017-11-21|1250.17
#2017-11-22|1260.03
#2017-11-23|1259.88
#2017-11-24|1260.78
#2017-11-27|1253.93
#2017-11-28|1258.63
#2017-11-29|1258.52
#2017-11-30|1238.67
#2017-12-01|1234.18
#2017-12-04|1234.26
#2017-12-05|1223.07
#2017-12-06|1199.91
#2017-12-07|1200.28
#2017-12-08|1211.80
#2017-12-11|1223.57
#2017-12-12|1210.97
#2017-12-13|1214.14
#2017-12-14|1216.63
#2017-12-15|1217.53
#2017-12-18|1228.99
#2017-12-19|1233.66
#2017-12-20|1240.80
#2017-12-21|1241.08
#2017-12-22|1246.71
#2017-12-25|1244.51
#2017-12-26|1240.71
#2017-12-27|1247.15
#2017-12-28|1258.25
#2017-12-29|1271.46
#2018-01-01|1269.92
#2018-01-02|1283.29
#2018-01-03|1287.89
#2018-01-04|1293.23
#2018-01-05|1301.93
#2018-01-08|1301.96
#2018-01-09|1294.45
#2018-01-10|1283.06
#2018-01-11|1287.57
#2018-01-12|1293.35
#2018-01-15|1292.72
#2018-01-16|1293.31
#2018-01-17|1296.97
#2018-01-18|1297.62
#2018-01-19|1308.19
#2018-01-22|1314.83
#2018-01-23|1318.66
#2018-01-24|1326.71
#2018-01-25|1329.16
#2018-01-26|1329.47
#2018-01-29|1321.65
#2018-01-30|1305.00
#2018-01-31|1310.62
#2018-02-01|1309.01
#2018-02-02|1302.15
#2018-02-05|1286.66
#2018-02-06|1241.51
#2018-02-07|1252.95
#2018-02-08|1245.07
#2018-02-09|1227.83
#2018-02-12|1234.19
#2018-02-13|1241.54
#2018-02-14|1250.70
#2018-02-15|1265.90
#2018-02-16|1260.38
#2018-02-19|1259.14
#2018-02-20|1254.93
#2018-02-21|1271.04
#2018-02-22|1262.93
#2018-02-23|1274.31
#2018-02-26|1281.10
#2018-02-27|1276.96
#2018-02-28|1268.59
#2018-03-01|1267.22
#2018-03-02|1258.94
#2018-03-05|1248.35
#2018-03-06|1257.66
#2018-03-07|1250.91
#2018-03-08|1255.81
#2018-03-09|1269.24
#2018-03-12|1282.48
#2018-03-13|1288.69
#2018-03-14|1277.93
#2018-03-15|1276.03
#2018-03-16|1270.31
#2018-03-19|1265.36
#2018-03-20|1268.65
#2018-03-21|1269.93
#2018-03-22|1266.95
#2018-03-23|1244.17
#2018-03-26|1251.69
#2018-03-27|1263.25
#2018-03-28|1242.20
#2018-03-29|1244.78
#2018-03-30|1247.50
#2018-04-02|1244.59
#2018-04-03|1248.75
#2018-04-04|1238.61
#2018-04-05|1247.53
#2018-04-06|1248.96
#2018-04-09|1252.02
#2018-04-10|1265.40
#2018-04-11|1265.39
#2018-04-12|1265.96
#2018-04-13|1265.95
#2018-04-16|1263.29
#2018-04-17|1255.39
#2018-04-18|1255.95
#2018-04-19|1259.67
#2018-04-20|1244.31
#2018-04-23|1230.50
#2018-04-24|1216.24
#2018-04-25|1204.48
#2018-04-26|1201.13
#2018-04-27|1213.10
#2018-04-30|1224.98
#2018-05-01|1223.28
#2018-05-02|1213.31
#2018-05-03|1198.80
#2018-05-04|1196.65
#2018-05-07|1206.96
#2018-05-08|1211.14
#2018-05-09|1210.07
#2018-05-10|1220.97
#2018-05-11|1235.54
#2018-05-14|1245.34
#2018-05-15|1227.51
#2018-05-16|1225.38
#2018-05-17|1213.77
#2018-05-18|1203.39
#2018-05-21|1213.25
#2018-05-22|1220.20
#2018-05-23|1206.48
#2018-05-24|1209.12
#2018-05-25|1219.71
#2018-05-28|1230.44
#2018-05-29|1221.22
#2018-05-30|1211.77
#2018-05-31|1216.09
#2018-06-01|1222.18
#2018-06-04|1232.97
#2018-06-05|1225.17
#2018-06-06|1243.34
#2018-06-07|1248.22
#2018-06-08|1233.99
#2018-06-11|1237.72
#2018-06-12|1237.72
#2018-06-13|1231.37
#2018-06-14|1219.32
#2018-06-15|1211.92
#2018-06-18|1207.97
#2018-06-19|1176.42
#2018-06-20|1175.80
#2018-06-21|1159.96
#2018-06-22|1160.45
#2018-06-25|1145.51
#2018-06-26|1143.77
#2018-06-27|1126.82
#2018-06-28|1122.86
#2018-06-29|1152.03
#2018-07-02|1144.44
#2018-07-03|1140.22
#2018-07-04|1140.65
#2018-07-05|1128.58
#2018-07-06|1134.38
#2018-07-09|1149.20
#2018-07-10|1153.60
#2018-07-11|1145.43
#2018-07-12|1154.47
#2018-07-13|1162.75
#2018-07-16|1156.23
#2018-07-17|1155.30
#2018-07-18|1151.97
#2018-07-19|1149.71
#2018-07-20|1150.33
#2018-07-23|1154.81
#2018-07-24|1171.25
#2018-07-25|1176.60
#2018-07-26|1178.79
#2018-07-27|1187.93
#2018-07-30|1184.66
#2018-07-31|1178.92
#2018-08-01|1184.47
#2018-08-02|1159.81
#2018-08-03|1164.70
#2018-08-06|1163.83
#2018-08-07|1175.48
#2018-08-08|1176.03
#2018-08-09|1173.98
#2018-08-10|1157.44
#2018-08-13|1130.37
#2018-08-14|1118.10
#2018-08-15|1099.78
#2018-08-16|1100.12
#2018-08-17|1097.71
#2018-08-20|1103.53
#2018-08-21|1117.18
#2018-08-22|1121.52
#2018-08-23|1119.25
#2018-08-24|1111.94
#2018-08-27|1130.36
#2018-08-28|1134.12
#2018-08-29|1137.52
#2018-08-30|1129.13
#2018-08-31|1131.59
#2018-09-03|1120.88
#2018-09-04|1112.94
#2018-09-05|1099.98
#2018-09-06|1095.15
#2018-09-07|1094.07
#2018-09-10|1071.47
#2018-09-11|1068.42
#2018-09-12|1063.90
#2018-09-13|1072.13
#2018-09-14|1088.86
#2018-09-17|1079.11
#2018-09-18|1075.83
#2018-09-19|1081.69
#2018-09-20|1079.08
#2018-09-21|1091.44
#2018-09-24|1080.82
#2018-09-25|1077.94
#2018-09-26|1081.84
#2018-09-27|1085.37
#2018-09-28|1086.37
#2018-10-01|1089.04
#2018-10-02|1077.18
#2018-10-03|1071.51
#2018-10-04|1048.17
#2018-10-05|1030.12
#2018-10-08|1021.13
#2018-10-09|1014.63
#2018-10-10|1018.44
#2018-10-11| 973.48
#2018-10-12|1000.51
#2018-10-15| 994.69
#2018-10-16|1006.40
#2018-10-17| 997.77
#2018-10-18| 994.16
#2018-10-19| 992.94
#2018-10-22|1000.66
#2018-10-23| 982.93
#2018-10-24| 980.03
#2018-10-25| 966.38
#2018-10-26| 948.95
#2018-10-29| 948.15
#2018-10-30| 947.98
#2018-10-31| 969.20
#2018-11-01| 986.02
#2018-11-02|1011.62
#2018-11-05|1007.30
#2018-11-06| 994.97
#2018-11-07|1003.71
#2018-11-08| 994.69
#2018-11-09| 986.43
#2018-11-12| 977.65
#2018-11-13| 977.13
#2018-11-14| 974.59
#2018-11-15| 983.45
#2018-11-16| 991.79
#2018-11-19| 997.82
#2018-11-20| 984.36
#2018-11-21| 984.08
#2018-11-22| 975.62
#2018-11-23| 970.60
#2018-11-26| 976.65
#2018-11-27| 979.62
#2018-11-28| 990.79
#2018-11-29|1001.07
#2018-11-30| 997.74
#2018-12-03|1021.23
#2018-12-04|1019.05
#2018-12-05|1001.20
#2018-12-06| 972.19
#2018-12-07| 976.68
#2018-12-10| 957.60
#2018-12-11| 962.91
#2018-12-12| 981.58
#2018-12-13| 990.47
#2018-12-14| 979.87
#2018-12-17| 977.88
#2018-12-18| 975.48
#2018-12-19| 985.65
#2018-12-20| 983.04
#2018-12-21| 977.72
#2018-12-24| 976.20
#2018-12-25| 970.15
#2018-12-26| 965.44
#2018-12-27| 972.06
#2018-12-28| 981.66
#2018-12-31| 985.16
#2019-01-01| 984.24
#2019-01-02| 975.15
#2019-01-03| 967.98
#2019-01-04| 971.61
#2019-01-07| 986.16
#2019-01-08| 986.12
#2019-01-09|1001.98
#2019-01-10|1007.94
#2019-01-11|1008.74
#2019-01-14|1005.05
#2019-01-15|1016.66
#2019-01-16|1019.39
#2019-01-17|1017.02
#2019-01-18|1024.11
#2019-01-21|1023.83
#2019-01-22|1014.77
#2019-01-23|1014.09
#2019-01-24|1020.81
#2019-01-25|1026.09
#2019-01-28|1022.08
#2019-01-29|1022.11
#2019-01-30|1024.18
#2019-01-31|1033.99
#2019-02-01|1037.02
#2019-02-04|1035.30
#2019-02-05|1037.27
#2019-02-06|1035.13
#2019-02-07|1035.09
#2019-02-08|1028.85
#2019-02-11|1028.08
#2019-02-12|1038.20
#2019-02-13|1040.33
#2019-02-14|1038.54
#2019-02-15|1032.23
#2019-02-18|1038.66
#2019-02-19|1041.84
#2019-02-20|1052.24
#2019-02-21|1058.45
#2019-02-22|1065.00
#2019-02-25|1070.13
#2019-02-26|1065.54
#2019-02-27|1057.96
#2019-02-28|1049.87
#2019-03-01|1052.09
#2019-03-04|1055.53
#2019-03-05|1058.23
#2019-03-06|1061.55
#2019-03-07|1048.33
#2019-03-08|1038.84
#2019-03-11|1043.98
#2019-03-12|1049.31
#2019-03-13|1051.36
#2019-03-14|1048.88
#2019-03-15|1055.69
#2019-03-18|1063.75
#2019-03-19|1064.73
#2019-03-20|1062.50
#2019-03-21|1066.93
#2019-03-22|1059.47
#2019-03-25|1048.45
#2019-03-26|1052.80
#2019-03-27|1050.11
#2019-03-28|1049.61
#2019-03-29|1062.36
#2019-04-01|1079.02
#2019-04-02|1086.13
#2019-04-03|1092.50
#2019-04-04|1092.14
#2019-04-05|1095.40
#2019-04-08|1100.60
#2019-04-09|1105.38
#2019-04-10|1111.53
#2019-04-11|1104.41
#2019-04-12|1107.68
#2019-04-15|1111.71
#2019-04-16|1112.02
#2019-04-17|1119.78
#2019-04-18|1114.59
#2019-04-19|1112.24
#2019-04-22|1106.42
#2019-04-23|1103.38
#2019-04-24|1099.15
#2019-04-25|1094.28
#2019-04-26|1092.27
#2019-04-29|1086.36
#2019-04-30|1086.79
#2019-05-01|1087.79
#2019-05-02|1086.58
#2019-05-03|1095.31
#2019-05-06|1067.20
#2019-05-07|1071.47
#2019-05-08|1062.67
#2019-05-09|1041.46
#2019-05-10|1046.60
#2019-05-13|1029.37
#2019-05-14|1024.06
#2019-05-15|1021.79
#2019-05-16|1009.22
#2019-05-17| 996.46
#2019-05-20|1002.05
#2019-05-21|1003.11
#2019-05-22| 999.36
#2019-05-23| 983.14
#2019-05-24| 989.15
#2019-05-27| 994.97
#2019-05-28| 994.85
#2019-05-29| 993.95
#2019-05-30|1002.25
#2019-05-31|1005.86
#2019-06-03|1010.26
#2019-06-04|1005.69
#2019-06-05|1007.00
#2019-06-06|1001.43
#2019-06-07|1006.79
#2019-06-10|1020.69
#2019-06-11|1032.49
#2019-06-12|1030.40
#2019-06-13|1028.88
#2019-06-14|1025.96
#2019-06-17|1023.11
#2019-06-18|1030.00
#2019-06-19|1050.63
#2019-06-20|1065.91
#2019-06-21|1065.30
#2019-06-24|1065.92
#2019-06-25|1058.59
#2019-06-26|1061.04
#2019-06-27|1070.19
#2019-06-28|1069.81
#2019-07-01|1085.15
#2019-07-02|1089.56
#2019-07-03|1086.25
#2019-07-04|1091.48
#2019-07-05|1086.73
#2019-07-08|1078.86
#2019-07-09|1071.81
#2019-07-10|1077.08
#2019-07-11|1085.61
#2019-07-12|1080.95
#2019-07-15|1085.40
#2019-07-16|1092.09
#2019-07-17|1084.69
#2019-07-18|1078.45
#2019-07-19|1081.85
#2019-07-22|1075.94
#2019-07-23|1075.76
#2019-07-24|1074.80
#2019-07-25|1076.86
#2019-07-26|1073.61
#2019-07-29|1071.47
#2019-07-30|1067.31
#2019-07-31|1068.71
#2019-08-01|1059.60
#2019-08-02|1034.40
#2019-08-05|1004.08
#2019-08-06|1002.96
#2019-08-07|1002.53
#2019-08-08|1017.74
#2019-08-09|1015.30
#2019-08-12|1012.93
#2019-08-13| 997.85
#2019-08-14| 998.97
#2019-08-15| 993.57
#2019-08-16|1003.10
#2019-08-19|1009.72
#2019-08-20|1013.40
#2019-08-21|1017.92
#2019-08-22|1014.61
#2019-08-23|1013.78
#2019-08-26| 995.24
#2019-08-27|1001.90
#2019-08-28|1002.63
#2019-08-29|1006.01
#2019-08-30|1023.59
#2019-09-02|1026.58
#2019-09-03|1014.95
#2019-09-04|1027.59
#2019-09-05|1043.75
#2019-09-06|1051.12
#2019-09-09|1050.14
#2019-09-10|1048.45
#2019-09-11|1057.69
#2019-09-12|1067.69
#2019-09-13|1072.43
#2019-09-16|1071.12
#2019-09-17|1061.42
#2019-09-18|1067.12
#2019-09-19|1062.59
#2019-09-20|1074.61
#2019-09-23|1074.94
#2019-09-24|1069.07
#2019-09-25|1058.36
#2019-09-26|1059.58
#2019-09-27|1052.65
#2019-09-30|1052.53
#2019-10-01|1054.88
#2019-10-02|1052.17
#2019-10-03|1054.90
#2019-10-04|1058.27
#2019-10-07|1058.13
#2019-10-08|1058.17
#2019-10-09|1052.71
#2019-10-10|1057.58
#2019-10-11|1068.68
#2019-10-14|1083.58
#2019-10-15|1083.30
#2019-10-16|1084.26
#2019-10-17|1093.51
#2019-10-18|1097.69
#2019-10-21|1099.04
#2019-10-22|1109.58
#2019-10-23|1108.49
#2019-10-24|1116.06
#2019-10-25|1111.23
#2019-10-28|1119.15
#2019-10-29|1120.73
#2019-10-30|1119.76
#2019-10-31|1119.54
#2019-11-01|1131.51
#2019-11-04|1148.68
#2019-11-05|1158.08
#2019-11-06|1154.43
#2019-11-07|1155.65
#2019-11-08|1152.19
#2019-11-11|1136.03
#2019-11-12|1141.33
#2019-11-13|1129.87
#2019-11-14|1128.63
#2019-11-15|1134.49
#2019-11-18|1137.86
#2019-11-19|1147.46
#2019-11-20|1142.31
#2019-11-21|1135.47
#2019-11-22|1135.25
#2019-11-25|1135.42
#2019-11-26|1131.18
#2019-11-27|1136.07
#2019-11-28|1133.62
#2019-11-29|1125.15
#2019-12-02|1123.89
#2019-12-03|1127.51
#2019-12-04|1124.90
#2019-12-05|1132.32
#2019-12-06|1139.36
#2019-12-09|1142.70
#2019-12-10|1139.06
#2019-12-11|1151.08
#2019-12-12|1160.16
#2019-12-13|1173.96
#2019-12-16|1180.66
#2019-12-17|1187.40
#2019-12-18|1192.31
#2019-12-19|1191.98
#2019-12-20|1185.42
#2019-12-23|1187.22
#2019-12-24|1184.34
#2019-12-25|1187.21
#2019-12-26|1191.04
#2019-12-27|1197.99
#2019-12-30|1200.48
#2019-12-31|1200.88
#2020-01-01|1201.10
#2020-01-02|1214.25
#2020-01-03|1210.11
#2020-01-06|1193.01
#2020-01-07|1186.91
#2020-01-08|1175.29
#2020-01-09|1197.09
#2020-01-10|1204.31
#2020-01-13|1213.24
#2020-01-14|1218.51
#2020-01-15|1212.09
#2020-01-16|1215.90
#2020-01-17|1223.15
#2020-01-20|1223.44
#2020-01-21|1210.94
#2020-01-22|1216.61
#2020-01-23|1211.42
#2020-01-24|1211.80
#2020-01-27|1200.77
#2020-01-28|1198.58
#2020-01-29|1193.44
#2020-01-30|1136.02
#2020-01-31|1128.12
#2020-02-03|1120.60
#2020-02-04|1142.54
#2020-02-05|1146.08
#2020-02-06|1159.62
#2020-02-07|1140.14
#2020-02-10|1131.82
#2020-02-11|1148.39
#2020-02-12|1163.38
#2020-02-13|1158.80
#2020-02-14|1157.43
#2020-02-17|1155.90
#2020-02-18|1145.53
#2020-02-19|1156.35
#2020-02-20|1147.80
#2020-02-21|1140.12
#2020-02-24|1117.05
#2020-02-25|1118.65
#2020-02-26|1094.02
#2020-02-27|1072.25
#2020-02-28|1047.99
#2020-03-02|1060.37
#2020-03-03|1075.60
#2020-03-04|1078.06
#2020-03-05|1080.08
#2020-03-06|1054.16
#2020-03-09| 996.08
#2020-03-10|1014.60
#2020-03-11| 997.32
#2020-03-12| 915.66
#2020-03-13| 914.12
#2020-03-16| 847.93
#2020-03-17| 834.07
#2020-03-18| 801.72
#2020-03-19| 761.95
#2020-03-20| 808.84
#2020-03-23| 757.36
#2020-03-24| 791.09
#2020-03-25| 827.26
#2020-03-26| 845.13
#2020-03-27| 833.65
#2020-03-30| 819.52
#2020-03-31| 828.51
#2020-04-01| 819.36
#2020-04-02| 822.90
#2020-04-03| 816.41
#2020-04-06| 830.42
#2020-04-07| 862.08
#2020-04-08| 876.31
#2020-04-09| 885.82
#2020-04-10| 888.57
#2020-04-13| 885.26
#2020-04-14| 902.98
#2020-04-15| 902.75
#2020-04-16| 891.12
#2020-04-17| 910.30
#2020-04-20| 916.20
#2020-04-21| 891.21
#2020-04-22| 899.60
#2020-04-23| 901.48
#2020-04-24| 889.05
#2020-04-27| 906.72
#2020-04-28| 918.94
#2020-04-29| 934.10
#2020-04-30| 946.85
#2020-05-01| 944.07
#2020-05-04| 919.36
#2020-05-05| 923.89
#2020-05-06| 926.30
#2020-05-07| 926.71
#2020-05-08| 939.29
#2020-05-11| 952.84
#2020-05-12| 942.64
#2020-05-13| 945.02
#2020-05-14| 934.07
#2020-05-15| 932.42
#2020-05-18| 919.58
#2020-05-19| 931.99
#2020-05-20| 938.78
#2020-05-21| 944.07
#2020-05-22| 922.67
#2020-05-25| 932.83
#2020-05-26| 950.08
#2020-05-27| 958.13
#2020-05-28| 955.18
#2020-05-29| 956.67
#2020-06-01| 979.14
#2020-06-02| 993.25
#2020-06-03|1015.87
#2020-06-04|1020.74
#2020-06-05|1033.99
#2020-06-08|1044.63
#2020-06-09|1045.90
#2020-06-10|1042.99
#2020-06-11|1020.21
#2020-06-12|1017.45
#2020-06-15| 998.73
#2020-06-16|1021.44
#2020-06-17|1022.93
#2020-06-18|1026.43
#2020-06-19|1032.45
#2020-06-22|1031.60
#2020-06-23|1038.49
#2020-06-24|1043.15
#2020-06-25|1042.09
#2020-06-26|1039.74
#2020-06-29|1034.77
#2020-06-30|1040.91
#2020-07-01|1049.96
#2020-07-02|1065.83
#2020-07-03|1077.74
#2020-07-06|1107.86
#2020-07-07|1099.40
#2020-07-08|1104.85
#2020-07-09|1105.64
#2020-07-10|1088.40
#2020-07-13|1102.58
#2020-07-14|1084.41
#2020-07-15|1087.99
#2020-07-16|1083.28
#2020-07-17|1089.50
#2020-07-20|1098.25
#2020-07-21|1111.88
#2020-07-22|1121.93
#2020-07-23|1122.16
#2020-07-24|1098.52
#2020-07-27|1103.63
#2020-07-28|1103.76
#2020-07-29|1108.79
#2020-07-30|1112.51
#2020-07-31|1117.26
#2020-08-03|1111.91
#2020-08-04|1121.39
#2020-08-05|1135.83
#2020-08-06|1139.38
#2020-08-07|1132.73
#2020-08-10|1134.12
#2020-08-11|1135.75
#2020-08-12|1138.60
#2020-08-13|1143.37
#2020-08-14|1148.60
#2020-08-17|1152.63
#2020-08-18|1147.13
#2020-08-19|1134.87
#2020-08-20|1109.75
#2020-08-21|1122.05
#2020-08-24|1129.79
#2020-08-25|1133.56
#2020-08-26|1127.85
#2020-08-27|1124.06
#2020-08-28|1130.68
#2020-08-31|1110.80
#2020-09-01|1124.85
#2020-09-02|1131.32
#2020-09-03|1129.29
#2020-09-04|1123.29
#2020-09-07|1114.43
#2020-09-08|1112.45
#2020-09-09|1115.55
#2020-09-10|1111.21
#2020-09-11|1110.29
#2020-09-14|1126.77
#2020-09-15|1130.65
#2020-09-16|1137.80
#2020-09-17|1134.30
#2020-09-18|1136.87
#2020-09-21|1116.80
#2020-09-22|1106.27
#2020-09-23|1093.98
#2020-09-24|1078.11
#2020-09-25|1085.62
#2020-09-28|1092.93
#2020-09-29|1092.93
#2020-09-30|1101.15
#2020-10-01|1111.74
#2020-10-02|1110.57
#2020-10-05|1122.41
#2020-10-06|1137.99
#2020-10-07|1140.02
#2020-10-08|1151.32
#2020-10-09|1149.63
#2020-10-12|1153.89
#2020-10-13|1150.74
#2020-10-14|1151.22
#2020-10-15|1143.64
#2020-10-16|1141.82
#2020-10-19|1140.30
#2020-10-20|1150.84
#2020-10-21|1149.95
#2020-10-22|1151.74
#2020-10-23|1158.14
#2020-10-26|1149.64
#2020-10-27|1153.24
#2020-10-28|1128.86
#2020-10-29|1125.27
#2020-10-30|1119.05
#2020-11-02|1120.68
#2020-11-03|1133.32
#2020-11-04|1152.88
#2020-11-05|1192.56
#2020-11-06|1198.29
#2020-11-09|1225.12
#2020-11-10|1239.50
#2020-11-11|1251.54
#2020-11-12|1241.15
#2020-11-13|1242.14
#2020-11-16|1251.44
#2020-11-17|1266.26
#2020-11-18|1275.25
#2020-11-19|1268.17
#2020-11-20|1273.13
#2020-11-23|1281.32
#2020-11-24|1283.58
#2020-11-25|1278.47
#2020-11-26|1280.51
#2020-11-27|1282.51
#2020-11-30|1266.81
#2020-12-01|1296.62
#2020-12-02|1303.41
#2020-12-03|1320.48
#2020-12-04|1327.71
#2020-12-07|1328.95
#2020-12-08|1334.88
#2020-12-09|1334.87
#2020-12-10|1338.68
#2020-12-11|1334.31
#2020-12-14|1336.80
#2020-12-15|1344.72
#2020-12-16|1363.47
#2020-12-17|1373.38
#2020-12-18|1373.78
#2020-12-21|1359.43
#2020-12-22|1349.02
#2020-12-23|1360.76
#2020-12-24|1370.64
#2020-12-25|1375.03
#2020-12-28|1392.40
#2020-12-29|1403.05
#2020-12-30|1414.42
#2020-12-31|1424.06
#2021-01-01|1427.56
#2021-01-04|1439.93
#2021-01-05|1446.64
#2021-01-06|1440.62
#2021-01-07|1451.59
#2021-01-08|1475.42
#2021-01-11|1464.69
#2021-01-12|1463.31
#2021-01-13|1476.98
#2021-01-14|1479.92
#2021-01-15|1451.31
#2021-01-18|1457.20
#2021-01-19|1466.80
#2021-01-20|1472.40
#2021-01-21|1465.81
#2021-01-22|1450.81
#2021-01-25|1440.77
#2021-01-26|1430.54
#2021-01-27|1412.65
#2021-01-28|1396.37
#2021-01-29|1368.21
#2021-02-01|1388.94
#2021-02-02|1423.27
#2021-02-03|1430.24
#2021-02-04|1421.60
#2021-02-05|1423.91
#2021-02-08|1440.63
#2021-02-09|1447.88
#2021-02-10|1451.79
#2021-02-11|1453.16
#2021-02-12|1454.35
#2021-02-15|1454.42
#2021-02-16|1463.69
#2021-02-17|1472.11
#2021-02-18|1462.91
#2021-02-19|1460.22
#2021-02-22|1446.76
#2021-02-23|1460.41
#2021-02-24|1452.77
#2021-02-25|1452.33
#2021-02-26|1418.33
#2021-03-01|1442.43
#2021-03-02|1443.22
#2021-03-03|1460.10
#2021-03-04|1444.75
#2021-03-05|1430.36
#2021-03-08|1400.36
#2021-03-09|1406.05
#2021-03-10|1423.92
#2021-03-11|1445.42
#2021-03-12|1438.73
#2021-03-15|1432.35
#2021-03-16|1443.38
#2021-03-17|1437.91
#2021-03-18|1439.29
#2021-03-19|1430.74
#2021-03-22|1432.52
#2021-03-23|1418.79
#2021-03-24|1397.39
#2021-03-25|1390.56
#2021-03-26|1410.53
#2021-03-29|1417.32
#2021-03-30|1429.22
#2021-03-31|1427.73
#2021-04-01|1444.20
#2021-04-02|1445.14
#2021-04-05|1443.23
#2021-04-06|1465.31
#2021-04-07|1471.59
#2021-04-08|1481.52
#2021-04-09|1469.61
#2021-04-12|1454.59
#2021-04-13|1448.75
#2021-04-14|1461.67
#2021-04-15|1471.76
#2021-04-16|1493.42
#2021-04-19|1498.03
#2021-04-20|1495.83
#2021-04-21|1500.18
#2021-04-22|1494.59
#2021-04-23|1495.75
#2021-04-26|1519.26
#2021-04-27|1526.74
#2021-04-28|1535.69
#2021-04-29|1540.89
#2021-04-30|1520.47
#2021-05-03|1536.85
#2021-05-04|1514.80
#2021-05-05|1519.56
#2021-05-06|1527.58
#2021-05-07|1537.86
#2021-05-10|1561.92
#2021-05-11|1535.39
#2021-05-12|1486.39
#2021-05-13|1462.58
#2021-05-14|1478.69
#2021-05-17|1466.96
#2021-05-18|1507.12
#2021-05-19|1513.76
#2021-05-20|1509.24
#2021-05-21|1529.91
#2021-05-24|1542.28
#2021-05-25|1551.13
#2021-05-26|1565.64
#2021-05-27|1587.67
#2021-05-28|1607.50
#2021-05-31|1611.23
#2021-06-01|1631.73
#2021-06-02|1642.71
#2021-06-03|1651.14
#2021-06-04|1648.42
#2021-06-07|1648.46
#2021-06-08|1658.11
#2021-06-09|1649.19
#2021-06-10|1661.39
#2021-06-11|1678.60
#2021-06-14|1677.14
#2021-06-15|1698.79
#2021-06-16|1685.22
#2021-06-17|1683.28
#2021-06-18|1700.01
#2021-06-21|1710.89
#2021-06-22|1709.22
#2021-06-23|1687.36
#2021-06-24|1716.79
#2021-06-25|1733.90
#2021-06-28|1757.14
#2021-06-29|1755.74
#2021-06-30|1780.78
#2021-07-01|1809.33
#2021-07-02|1796.88
#2021-07-05|1808.26
#2021-07-06|1807.59
#2021-07-07|1787.13
#2021-07-08|1778.20
#2021-07-09|1740.41
#2021-07-12|1748.53
#2021-07-13|1716.27
#2021-07-14|1691.12
#2021-07-15|1717.14
#2021-07-16|1736.59
#2021-07-19|1725.12
#2021-07-20|1704.63
#2021-07-21|1682.89
#2021-07-22|1682.97
#2021-07-23|1687.87
#2021-07-26|1647.20
#2021-07-27|1611.02
#2021-07-28|1624.40
#2021-07-29|1663.55
#2021-07-30|1628.05
#2021-08-02|1664.31
#2021-08-03|1671.84
#2021-08-04|1674.42
#2021-08-05|1665.22
#2021-08-06|1670.21
#2021-08-09|1666.40
#2021-08-10|1657.26
#2021-08-11|1646.23
#2021-08-12|1656.88
#2021-08-13|1637.60
#2021-08-16|1620.89
#2021-08-17|1607.16
#2021-08-18|1635.38
#2021-08-19|1608.88
#2021-08-20|1609.87
#2021-08-23|1649.18
#2021-08-24|1661.83
#2021-08-25|1683.78
#2021-08-26|1673.92
#2021-08-27|1684.03
#2021-08-30|1701.32
#2021-08-31|1709.39
#2021-09-01|1698.13
#2021-09-02|1697.54
#2021-09-03|1697.50
#2021-09-06|1685.96
#2021-09-07|1701.06
#2021-09-08|1686.42
#2021-09-09|1690.37
#2021-09-10|1704.82
#2021-09-13|1703.20
#2021-09-14|1688.15
#2021-09-15|1694.74
#2021-09-16|1688.60
#2021-09-17|1688.78
#2021-09-20|1663.02
#2021-09-21|1671.89
#2021-09-22|1668.79
#2021-09-23|1689.93
#2021-09-24|1702.09
#2021-09-27|1688.92
#2021-09-28|1663.27
#2021-09-29|1648.34
#2021-09-30|1649.20
#2021-10-01|1621.57
#2021-10-04|1592.74
#2021-10-05|1599.91
#2021-10-06|1581.58
#2021-10-07|1607.10
#2021-10-08|1598.64
#2021-10-11|1594.41
#2021-10-12|1576.81
#2021-10-13|1583.55
#2021-10-14|1596.10
#2021-10-15|1608.85
#2021-10-18|1605.35
#2021-10-19|1598.66
#2021-10-20|1598.87
#2021-10-21|1579.97
#2021-10-22|1558.24
#2021-10-25|1567.93
#2021-10-26|1570.72
#2021-10-27|1562.92
#2021-10-28|1547.40
#2021-10-29|1553.23
#2021-11-01|1556.55
#2021-11-02|1558.00
#2021-11-03|1578.91
#2021-11-04|1580.85
#2021-11-05|1589.09
#2021-11-08|1614.26
#2021-11-09|1617.22
#2021-11-10|1601.19
#2021-11-11|1581.59
#2021-11-12|1588.71
#2021-11-15|1589.60
#2021-11-16|1593.52
#2021-11-17|1583.79
#2021-11-18|1577.65
#2021-11-19|1565.96
#2021-11-22|1563.00
#2021-11-23|1555.67
#2021-11-24|1556.53
#2021-11-25|1566.17
#2021-11-26|1516.77
#2021-11-29|1511.33
#2021-11-30|1519.98
#2021-12-01|1525.82
#2021-12-02|1548.66
#2021-12-03|1544.31
#2021-12-06|1550.67
#2021-12-07|1576.72
#2021-12-08|1598.85
#2021-12-09|1609.03
#2021-12-10|1604.09
#2021-12-13|1593.60
#2021-12-14|1571.35
#2021-12-15|1574.58
#2021-12-16|1580.17
#2021-12-17|1575.13
#2021-12-20|1548.48
#2021-12-21|1575.85
#2021-12-22|1578.13
#2021-12-23|1596.74
#2021-12-24|1599.65
#2021-12-27|1605.89
#2021-12-28|1621.46
#2021-12-29|1618.08
#2021-12-30|1621.49
#2021-12-31|1624.26
#2022-01-03|1627.03
#2022-01-04|1625.79
#2022-01-05|1619.46
#2022-01-06|1613.54
#2022-01-07|1610.53
#2022-01-10|1604.22
#2022-01-11|1609.99
#2022-01-12|1618.47
#2022-01-13|1605.75
#2022-01-14|1606.16
#2022-01-17|1597.16
#2022-01-18|1587.24
#2022-01-19|1570.70
#2022-01-20|1581.14
#2022-01-21|1554.31
#2022-01-24|1528.29
#2022-01-25|1510.93
#2022-01-26|1522.56
#2022-01-27|1515.95
#2022-01-28|1511.80
#2022-01-31|1533.49
#2022-02-01|1541.14
#2022-02-02|1536.86
#2022-02-03|1528.41
#2022-02-04|1530.67
#2022-02-07|1547.64
#2022-02-08|1563.23
#2022-02-09|1582.82
#2022-02-10|1590.49
#2022-02-11|1575.78
#2022-02-14|1555.29
#2022-02-15|1582.56
#2022-02-16|1597.02
#2022-02-17|1595.08
#2022-02-18|1604.87
#2022-02-21|1602.22
#2022-02-22|1584.35
#2022-02-23|1591.98
#2022-02-24|1534.00
#2022-02-25|1555.37
#2022-02-28|1559.63
#2022-03-01|1576.15
#2022-03-02|1560.35
#2022-03-03|1569.74
#2022-03-04|1541.81
#2022-03-07|1489.71
#2022-03-08|1462.25
#2022-03-09|1508.33
#2022-03-10|1519.95
#2022-03-11|1516.32
#2022-03-14|1503.95
#2022-03-15|1478.58
#2022-03-16|1499.15
#2022-03-17|1548.10
#2022-03-18|1557.16
#2022-03-21|1551.12
#2022-03-22|1562.12
#2022-03-23|1565.00
#2022-03-24|1568.86
#2022-03-25|1550.40
#2022-03-28|1543.52
#2022-03-29|1556.32
#2022-03-30|1575.33
#2022-03-31|1577.96
#2022-04-01|1596.02
#2022-04-04|1605.48
#2022-04-05|1605.54
#2022-04-06|1584.46
#2022-04-07|1553.23
#2022-04-08|1570.23
#2022-04-11|1550.91
#2022-04-12|1545.43
#2022-04-13|1558.32
#2022-04-14|1559.38
#2022-04-15|1561.56
#2022-04-18|1548.71
#2022-04-19|1551.18
#2022-04-20|1563.36
#2022-04-21|1564.62
#2022-04-22|1553.92
#2022-04-25|1513.15
#2022-04-26|1514.33
#2022-04-27|1511.97
#2022-04-28|1524.97
#2022-04-29|1527.50
#2022-05-02|1518.14
#2022-05-03|1517.73
#2022-05-04|1514.91
#2022-05-05|1509.08
#2022-05-06|1481.46
#2022-05-09|1446.33
#2022-05-10|1450.36
#2022-05-11|1438.14
#2022-05-12|1413.59
#2022-05-13|1436.79
#2022-05-16|1437.25
#2022-05-17|1460.30
#2022-05-18|1466.11
#2022-05-19|1449.50
#2022-05-20|1479.09
#2022-05-23|1502.31
#2022-05-24|1484.07
#2022-05-25|1475.07
#2022-05-26|1482.97
#2022-05-27|1506.37
#2022-05-30|1523.38
#2022-05-31|1526.70
#2022-06-01|1526.91
#2022-06-02|1530.41
#2022-06-03|1528.76
#2022-06-06|1525.84
#2022-06-07|1518.60
#2022-06-08|1518.39
#2022-06-09|1500.42
#2022-06-10|1478.10
#2022-06-13|1429.13
#2022-06-14|1434.90
#2022-06-15|1432.13
#2022-06-16|1401.77
#2022-06-17|1390.88
#2022-06-20|1384.67
#2022-06-21|1404.53
#2022-06-22|1373.80
#2022-06-23|1373.72
#2022-06-24|1393.36
#2022-06-27|1422.25
#2022-06-28|1420.37
#2022-06-29|1396.71
#2022-06-30|1376.12
#2022-07-01|1363.44
#2022-07-04|1371.16
#2022-07-05|1364.91
#2022-07-06|1359.14
#2022-07-07|1373.32
#2022-07-08|1385.44
#2022-07-11|1375.92
#2022-07-12|1350.41
#2022-07-13|1358.15
#2022-07-14|1362.35
#2022-07-15|1362.31
#2022-07-18|1379.96
#2022-07-19|1392.95
#2022-07-20|1388.59
#2022-07-21|1398.16
#2022-07-22|1399.62
#2022-07-25|1400.56
#2022-07-26|1396.38
#2022-07-27|1411.19
#2022-07-28|1429.62
#2022-07-29|1441.84
#2022-08-01|1452.82
#2022-08-02|1442.13
#2022-08-03|1441.94
#2022-08-04|1453.36
#2022-08-05|1467.03
#2022-08-08|1476.02
#2022-08-09|1477.08
#2022-08-10|1479.40
#2022-08-11|1489.53
#2022-08-12|1502.69
#2022-08-15|1497.00
#2022-08-16|1499.81
#2022-08-17|1506.50
#2022-08-18|1508.18
#2022-08-19|1491.90
#2022-08-22|1463.52
#2022-08-23|1465.15
#2022-08-24|1467.04
#2022-08-25|1477.32
#2022-08-26|1481.67
#2022-08-29|1461.99
#2022-08-30|1468.25
#2022-08-31|1459.45
#2022-09-01|1449.42
#2022-09-02|1448.83
#2022-09-05|1447.82
#2022-09-06|1441.94
#2022-09-07|1439.09
#2022-09-08|1444.07
#2022-09-09|1458.96
#2022-09-12|1479.45
#2022-09-13|1475.22
#2022-09-14|1466.05
#2022-09-15|1463.83
#2022-09-16|1444.08
#2022-09-19|1434.17
#2022-09-20|1448.40
#2022-09-21|1433.01
#2022-09-22|1421.07
#2022-09-23|1393.38
#2022-09-26|1354.34
#2022-09-27|1359.32
#2022-09-28|1345.06
#2022-09-29|1326.27
#2022-09-30|1331.88
#2022-10-03|1335.06
#2022-10-04|1363.20
#2022-10-05|1373.12
#2022-10-06|1374.30
#2022-10-07|1359.23
#2022-10-10|1343.82
#2022-10-11|1325.67
#2022-10-12|1313.05
#2022-10-13|1298.53
#2022-10-14|1306.33
#2022-10-17|1313.71
#2022-10-18|1334.29
#2022-10-19|1325.79
#2022-10-20|1320.57
#2022-10-21|1320.75
#2022-10-24|1310.56
#2022-10-25|1316.69
#2022-10-26|1324.74
#2022-10-27|1341.29
#2022-10-28|1330.10
#2022-10-31|1344.56
#2022-11-01|1370.11
#2022-11-02|1367.68
#2022-11-03|1367.73
#2022-11-04|1395.95
#2022-11-07|1410.86
#2022-11-08|1416.23
#2022-11-09|1416.32
#2022-11-10|1400.31
#2022-11-11|1435.66
#2022-11-14|1451.73
#2022-11-15|1466.62
#2022-11-16|1447.47
#2022-11-17|1431.23
#2022-11-18|1431.44
#2022-11-21|1426.12
#2022-11-22|1428.03
#2022-11-23|1428.94
#2022-11-24|1449.23
#2022-11-25|1448.09
#2022-11-28|1442.53
#2022-11-29|1455.26
#2022-11-30|1484.19
#2022-12-01|1489.68
#2022-12-02|1483.36
#2022-12-05|1473.52
#2022-12-06|1465.72
#2022-12-07|1459.32
#2022-12-08|1465.84
#2022-12-09|1467.84
#2022-12-12|1455.38
#2022-12-13|1459.78
#2022-12-14|1463.26
#2022-12-15|1453.26
#2022-12-16|1453.20
#2022-12-19|1452.83
#2022-12-20|1454.43
#2022-12-21|1453.31
#2022-12-22|1463.30
#2022-12-23|1451.69
#2022-12-26|1451.21
#2022-12-27|1451.68
#2022-12-28|1452.35
#2022-12-29|1453.14
#2022-12-30|1453.97
#2023-01-02|1453.11
#2023-01-03|1444.74
#2023-01-04|1443.24
#2023-01-05|1452.40
#2023-01-06|1465.33
#2023-01-09|1482.80
#2023-01-10|1479.32
#2023-01-11|1480.19
#2023-01-12|1485.81
#2023-01-13|1494.42
#2023-01-16|1493.87
#2023-01-17|1493.85
#2023-01-18|1504.02
#2023-01-19|1491.43
#2023-01-20|1492.96
#2023-01-23|1497.84
#2023-01-24|1498.12
#2023-01-25|1499.70
#2023-01-26|1506.21
#2023-01-27|1482.02
#2023-01-30|1482.20
#2023-01-31|1485.36
#2023-02-01|1475.62
#2023-02-02|1468.33
#2023-02-03|1467.35
#2023-02-06|1442.45
#2023-02-07|1444.87
#2023-02-08|1460.51
#2023-02-09|1456.73
#2023-02-10|1447.76
#2023-02-13|1441.74
#2023-02-14|1444.04
#2023-02-15|1441.90
#2023-02-16|1448.82
#2023-02-17|1443.53
#2023-02-20|1451.90
#2023-02-21|1447.65
#2023-02-22|1430.11
#2023-02-23|1432.95
#2023-02-24|1422.42
#2023-02-27|1414.70
#2023-02-28|1426.03
#2023-03-01|1438.30
#2023-03-02|1441.73
#2023-03-03|1460.46
#2023-03-06|1481.17
#2023-03-07|1477.75
#2023-03-08|1479.33
#2023-03-09|1468.62
#2023-03-10|1446.46
#2023-03-13|1444.99
#2023-03-14|1420.36
#2023-03-15|1431.48
#2023-03-16|1426.63
#2023-03-17|1438.17
#2023-03-20|1426.81
#2023-03-21|1431.69
#2023-03-22|1434.60
#2023-03-23|1438.25
#2023-03-24|1439.47
#2023-03-27|1439.55
#2023-03-28|1438.60
#2023-03-29|1455.71
#2023-03-30|1461.82
#2023-03-31|1456.01
#2023-04-03|1451.36
#2023-04-04|1451.97
#2023-04-05|1445.16
#2023-04-06|1445.82
#2023-04-07|1449.28
#2023-04-10|1456.30
#2023-04-11|1467.94
#2023-04-12|1479.98
#2023-04-13|1488.03
#2023-04-14|1490.38
#2023-04-17|1497.99
#2023-04-18|1491.15
#2023-04-19|1478.60
#2023-04-20|1483.10
#2023-04-21|1476.55
#2023-04-24|1478.44
#2023-04-25|1465.12
#2023-04-26|1466.40
#2023-04-27|1472.04
#2023-04-28|1490.11
#2023-05-01|1493.35
#2023-05-02|1483.81
#2023-05-03|1477.32
#2023-05-04|1484.45
#2023-05-05|1494.95
#2023-05-08|1505.76
#2023-05-09|1499.99
#2023-05-10|1508.50
#2023-05-11|1509.87
#2023-05-12|1501.92
#2023-05-15|1507.15
#2023-05-16|1508.70
#2023-05-17|1504.55
#2023-05-18|1505.19
#2023-05-19|1505.09
#2023-05-22|1519.52
#2023-05-23|1521.48
#2023-05-24|1509.90
#2023-05-25|1502.41
#2023-05-26|1508.53
#2023-05-29|1519.64
#2023-05-30|1509.15
#2023-05-31|1498.29
#2023-06-01|1508.05
#2023-06-02|1531.71
#2023-06-05|1529.82
#2023-06-06|1539.81
#2023-06-07|1545.08
#2023-06-08|1543.91
#2023-06-09|1551.80
#2023-06-12|1555.07
#2023-06-13|1564.41
#2023-06-14|1571.81
#2023-06-15|1581.85
#2023-06-16|1591.98
#2023-06-19|1582.08
#2023-06-20|1578.73
#2023-06-21|1569.09
#2023-06-22|1558.85
#2023-06-23|1545.70
#2023-06-26|1544.64
#2023-06-27|1550.57
#2023-06-28|1551.67
#2023-06-29|1549.96
#2023-06-30|1562.87
#2023-07-03|1584.78
#2023-07-04|1580.50
#2023-07-05|1577.85
#2023-07-06|1559.89
#2023-07-07|1551.36
#2023-07-10|1548.87
#2023-07-11|1561.69
#2023-07-12|1570.69
#2023-07-13|1575.08
#2023-07-14|1581.32
#2023-07-17|1584.29
#2023-07-18|1587.95
#2023-07-19|1592.12
#2023-07-20|1592.77
#2023-07-21|1595.04
#2023-07-24|1597.19
#2023-07-25|1600.40
#2023-07-26|1605.78
#2023-07-27|1610.52
#2023-07-28|1621.19
#2023-07-31|1625.11
#2023-08-01|1614.94
#2023-08-02|1592.29
#2023-08-03|1588.42
#2023-08-04|1595.39
#2023-08-07|1592.91
#2023-08-08|1580.84
#2023-08-09|1586.35
#2023-08-10|1580.24
#2023-08-11|1567.96
#2023-08-14|1549.22
#2023-08-15|1549.97
#2023-08-16|1538.72
#2023-08-17|1529.20
#2023-08-18|1531.42
#2023-08-21|1528.51
#2023-08-22|1541.21
#2023-08-23|1541.98
#2023-08-24|1546.42
#2023-08-25|1542.35
#2023-08-28|1545.92
#2023-08-29|1561.03
#2023-08-30|1568.81
#2023-08-31|1547.22
#2023-09-01|1551.41
#2023-09-04|1562.03
#2023-09-05|1550.39
#2023-09-06|1540.71
#2023-09-07|1539.58
#2023-09-08|1545.07
#2023-09-11|1560.90
#2023-09-12|1555.32
#2023-09-13|1560.77
#2023-09-14|1567.95
#2023-09-15|1570.08
#2023-09-18|1555.63
#2023-09-19|1555.14
#2023-09-20|1551.50
#2023-09-21|1536.12
#2023-09-22|1541.33
#2023-09-25|1541.49
#2023-09-26|1526.16
#2023-09-27|1526.16
#2023-09-28|1521.11
#2023-09-29|1523.35
#2023-10-02|1516.89
#2023-10-03|1493.48
#2023-10-04|1486.57
#2023-10-05|1484.98
#2023-10-06|1491.74
#2023-10-09|1485.63
#2023-10-10|1507.07
#2023-10-11|1512.79
#2023-10-12|1515.23
#2023-10-13|1496.54
#2023-10-16|1490.97
#2023-10-17|1490.06
#2023-10-18|1476.17
#2023-10-19|1472.89
#2023-10-20|1460.70
#2023-10-23|1454.41
#2023-10-24|1451.04
#2023-10-25|1438.93
#2023-10-26|1429.54
#2023-10-27|1432.37
#2023-10-30|1436.23
#2023-10-31|1429.92
#2023-11-01|1425.71
#2023-11-02|1444.61
#2023-11-03|1479.12
#2023-11-06|1491.79
#2023-11-07|1483.09
#2023-11-08|1482.77
#2023-11-09|1475.25
#2023-11-10|1470.67
#2023-11-13|1474.28
#2023-11-14|1494.44
#2023-11-15|1510.56
#2023-11-16|1514.29
#2023-11-17|1521.29
#2023-11-20|1526.85
#2023-11-21|1530.63
#2023-11-22|1524.48
#2023-11-23|1528.32
#2023-11-24|1532.46
#2023-11-27|1531.59
#2023-11-28|1546.98
#2023-11-29|1549.37
#2023-11-30|1551.94
#2023-12-01|1559.58
#2023-12-04|1572.24
#2023-12-05|1586.89
#2023-12-06|1589.80
#2023-12-07|1587.85
#2023-12-08|1583.59
#2023-12-11|1582.97
#2023-12-12|1581.45
#2023-12-13|1587.05
#2023-12-14|1616.62
#2023-12-15|1640.38
#2023-12-18|1642.99
#2023-12-19|1645.89
#2023-12-20|1627.02
#2023-12-21|1641.08
#2023-12-22|1648.66
#2023-12-25|1641.79
#2023-12-26|1655.67
#2023-12-27|1663.24
#2023-12-28|1673.87
#2023-12-29|1674.90
#2024-01-01|1678.19
#2024-01-02|1672.16
#2024-01-03|1660.23
#2024-01-04|1667.99
#2024-01-05|1679.08
#2024-01-08|1678.36
#2024-01-09|1655.50
#2024-01-10|1655.49
#2024-01-11|1654.58
#2024-01-12|1663.23
#2024-01-15|1663.68
#2024-01-16|1638.59
#2024-01-17|1603.04
#2024-01-18|1594.77
#2024-01-19|1603.78
#2024-01-22|1593.81
#2024-01-23|1590.57
#2024-01-24|1603.89
#2024-01-25|1603.84
#2024-01-26|1610.01
#2024-01-29|1627.49
#2024-01-30|1609.23
#2024-01-31|1602.01
#2024-02-01|1617.67
#2024-02-02|1624.52
#2024-02-05|1617.32
#2024-02-06|1635.91
#2024-02-07|1638.39
#2024-02-08|1637.36
#2024-02-09|1636.00
#2024-02-12|1630.07
#2024-02-13|1627.30
#2024-02-14|1637.53
#2024-02-15|1639.28
#2024-02-16|1653.96
#2024-02-19|1657.37
#2024-02-20|1667.21
#2024-02-21|1663.69
#2024-02-22|1682.66
#2024-02-23|1679.30
#2024-02-26|1686.17
#2024-02-27|1693.51
#2024-02-28|1676.11
#2024-02-29|1697.24
#2024-03-01|1699.57
#2024-03-04|1705.72
#2024-03-05|1700.68
#2024-03-06|1700.35
#2024-03-07|1708.53
#2024-03-08|1707.20
#2024-03-11|1716.83
#2024-03-12|1714.01
#2024-03-13|1702.47
#2024-03-14|1719.21
#2024-03-15|1700.27
#2024-03-18|1696.22
#2024-03-19|1688.50
#2024-03-20|1694.57
#2024-03-21|1725.96
#2024-03-22|1720.41
#2024-03-25|1723.78
#2024-03-26|1725.19
#2024-03-27|1730.28
#2024-03-28|1733.10
#2024-03-29|1733.57
#2024-04-01|1739.86
#2024-04-02|1750.19
#2024-04-03|1741.01
#2024-04-04|1746.22
#2024-04-05|1749.02
#2024-04-08|1759.56
#2024-04-09|1772.52
#2024-04-10|1765.75
#2024-04-11|1760.06
#2024-04-12|1751.76
#2024-04-15|1729.04
#2024-04-16|1697.48
#2024-04-17|1707.40
#2024-04-18|1711.45
#2024-04-19|1699.72
#2024-04-22|1709.92
#2024-04-23|1720.58
#2024-04-24|1734.03
#2024-04-25|1737.34
#2024-04-26|1760.86
#2024-04-29|1773.24
#2024-04-30|1765.75
#2024-05-01|1765.67
#2024-05-02|1771.52
#2024-05-03|1781.20
#2024-05-06|1780.75
#2024-05-07|1780.87
#2024-05-08|1776.96
#2024-05-09|1767.86
#2024-05-10|1786.70
#2024-05-13|1809.04
#2024-05-14|1818.93
#2024-05-15|1820.89
#2024-05-16|1836.73
#2024-05-17|1840.27
#2024-05-20|1841.39
#2024-05-21|1841.97
#2024-05-22|1846.50
#2024-05-23|1849.21
#2024-05-24|1846.15
#2024-05-27|1865.85
#2024-05-28|1860.35
#2024-05-29|1838.79
#2024-05-30|1820.19
#2024-05-31|1816.25
#2024-06-03|1847.56
#2024-06-04|1770.84
#2024-06-05|1800.47
#2024-06-06|1823.46
#2024-06-07|1830.82
#2024-06-10|1823.32
#2024-06-11|1798.49
#2024-06-12|1792.17
#2024-06-13|1806.57
#2024-06-14|1824.60
#2024-06-17|1815.23
#2024-06-18|1830.19
#2024-06-19|1833.97
#2024-06-20|1844.72
#2024-06-21|1840.99
#2024-06-24|1835.72
#2024-06-25|1842.68
#2024-06-26|1833.03
#2024-06-27|1829.83
#2024-06-28|1837.26
#2024-07-01|1832.43
#2024-07-02|1818.33
#2024-07-03|1837.03
#2024-07-04|1852.86
#2024-07-05|1849.93
#2024-07-08|1847.25
#2024-07-09|1857.50
#2024-07-10|1867.84
#2024-07-11|1882.43
#2024-07-12|1877.18
#2024-07-15|1871.14
#2024-07-16|1865.59
#2024-07-17|1858.92
#2024-07-18|1842.16
#2024-07-19|1820.27
#2024-07-22|1806.94
#2024-07-23|1815.01
#2024-07-24|1808.79
#2024-07-25|1800.75
#2024-07-26|1814.94
#2024-07-29|1804.67
#2024-07-30|1807.66
#2024-07-31|1836.65
#2024-08-01|1856.01
#2024-08-02|1806.12
#2024-08-05|1730.06
#2024-08-06|1744.29
#2024-08-07|1782.65
#2024-08-08|1773.02
#2024-08-09|1796.96
#2024-08-12|1807.15
#2024-08-13|1804.81
#2024-08-14|1813.67
#2024-08-15|1819.67
#2024-08-16|1841.97
#2024-08-19|1855.11
#2024-08-20|1860.42
#2024-08-21|1860.04
#2024-08-22|1857.86
#2024-08-23|1858.18
#2024-08-26|1860.78
#2024-08-27|1851.26
#2024-08-28|1843.11
#2024-08-29|1836.10
#2024-08-30|1845.73
#2024-09-02|1836.35
#2024-09-03|1829.59
#2024-09-04|1812.26
#2024-09-05|1815.35
#2024-09-06|1811.31
#2024-09-09|1792.04
#2024-09-10|1793.11
#2024-09-11|1797.00
#2024-09-12|1824.14
#2024-09-13|1839.78
#2024-09-16|1844.21
#2024-09-17|1845.02
#2024-09-18|1839.19
#2024-09-19|1853.07
#2024-09-20|1856.15
#2024-09-23|1870.35
#2024-09-24|1898.20
#2024-09-25|1907.48
#2024-09-26|1915.35
#2024-09-27|1944.12
#2024-09-30|1926.62
#2024-10-01|1926.48
#2024-10-02|1935.83
#2024-10-03|1901.98
#2024-10-04|1885.89
#2024-10-07|1884.52
#2024-10-08|1871.85
#2024-10-09|1852.07
#2024-10-10|1859.34
#2024-10-11|1846.86
#2024-10-14|1857.59
#2024-10-15|1854.01
#2024-10-16|1855.50
#2024-10-17|1845.10
#2024-10-18|1854.34
#2024-10-21|1851.73
#2024-10-22|1840.54
#2024-10-23|1831.59
#2024-10-24|1823.59
#2024-10-25|1820.76
#2024-10-28|1835.85
#2024-10-29|1833.97
#2024-10-30|1827.06
#2024-10-31|1818.81
#2024-11-01|1826.63
#2024-11-04|1827.34
#2024-11-05|1837.95
#2024-11-06|1848.56
#2024-11-07|1843.78
#2024-11-08|1832.40
#2024-11-11|1810.65
#2024-11-12|1779.98
#2024-11-13|1765.27
#2024-11-14|1749.87
#2024-11-15|1757.00
#2024-11-18|1761.12
#2024-11-19|1777.65
#2024-11-20|1774.15
#2024-11-21|1742.39
#2024-11-22|1751.78
#2024-11-25|1764.10
#2024-11-26|1747.46
#2024-11-27|1746.39
#2024-11-28|1731.20
#2024-11-29|1736.11
#2024-12-02|1740.58
#2024-12-03|1761.38
#2024-12-04|1771.29
#2024-12-05|1768.86
#2024-12-06|1769.72
#2024-12-09|1780.76
#2024-12-10|1775.76
#2024-12-11|1779.86
#2024-12-12|1773.61
#2024-12-13|1772.34
#2024-12-16|1762.79
#2024-12-17|1747.01
#2024-12-18|1744.36
#2024-12-19|1720.41
#2024-12-20|1707.83
#2024-12-23|1715.71
#2024-12-24|1723.23
#2024-12-25|1724.83
#2024-12-26|1730.36
#2024-12-27|1723.90
#2024-12-30|1720.74
#2024-12-31|1721.85
#2025-01-01|1723.92
#2025-01-02|1720.71
#2025-01-03|1708.37
#2025-01-06|1702.54
#2025-01-07|1719.07
#2025-01-08|1703.88
#2025-01-09|1681.27
#2025-01-10|1661.77
#2025-01-13|1617.42
#2025-01-14|1647.60
#2025-01-15|1650.53
#2025-01-16|1665.25
#2025-01-17|1673.66
#2025-01-20|1682.87
#2025-01-21|1676.52
#2025-01-22|1687.79
#2025-01-23|1689.28
#2025-01-24|1691.45
#2025-01-27|1669.61
#2025-01-28|1666.53
#2025-01-29|1673.62
#2025-01-30|1683.48
#2025-01-31|1685.01
#2025-02-03|1635.84
#2025-02-04|1649.77
#2025-02-05|1665.61
#2025-02-06|1674.01
#2025-02-07|1673.01
#2025-02-10|1660.75
#2025-02-11|1659.20
#2025-02-12|1663.21
#2025-02-13|1667.52
#2025-02-14|1664.07
#2025-02-17|1675.13
#2025-02-18|1672.34
#2025-02-19|1671.44
#2025-02-20|1681.27
#2025-02-21|1680.69
#2025-02-24|1673.75
#2025-02-25|1660.48
#2025-02-26|1659.94
#2025-02-27|1653.57
#2025-02-28|1632.86
#2025-03-03|1628.70
#2025-03-04|1622.99
#2025-03-05|1659.67
#2025-03-06|1671.80
#2025-03-07|1674.96
#2025-03-10|1663.77
#2025-03-11|1654.47
#2025-03-12|1655.82
#2025-03-13|1653.37
#2025-03-14|1670.99
#2025-03-17|1692.29
#2025-03-18|1709.83
#2025-03-19|1708.24
#2025-03-20|1710.32
#2025-03-21|1697.69
#2025-03-24|1706.79
#2025-03-25|1694.37
#2025-03-26|1698.02
#2025-03-27|1697.26
#2025-03-28|1678.31
#2025-03-31|1650.82
#2025-04-01|1659.70
#2025-04-02|1667.82
#2025-04-03|1666.35
#2025-04-04|1632.51
#2025-04-07|1522.77
#2025-04-08|1509.52
#2025-04-09|1481.71
#2025-04-10|1526.78
#2025-04-11|1571.20
#2025-04-14|1592.87
#2025-04-15|1620.59
#2025-04-16|1612.63
#2025-04-17|1620.40
#2025-04-18|1623.44
#2025-04-21|1625.47
#2025-04-22|1632.05
#2025-04-23|1660.98
#2025-04-24|1663.60
#2025-04-25|1656.20
#2025-04-28|1675.69
#2025-04-29|1684.59
#2025-04-30|1677.26
#2025-05-01|1676.48
#2025-05-02|1709.32
#2025-05-05|1740.53
#2025-05-06|1730.88
#2025-05-07|1732.28
#2025-05-08|1720.01
#2025-05-09|1723.70
#2025-05-12|1761.15
#2025-05-13|1780.13
#2025-05-14|1803.14
#2025-05-15|1809.53
#2025-05-16|1833.05
#2025-05-19|1831.05
#2025-05-20|1814.78
#2025-05-21|1824.43
#2025-05-22|1825.82
#2025-05-23|1835.72
#2025-05-26|1841.55
#2025-05-27|1837.14
#2025-05-28|1839.66
#2025-05-29|1842.22
#2025-05-30|1826.69
#2025-06-02|1825.61
#2025-06-03|1830.70
#2025-06-04|1842.90
#2025-06-05|1844.63
#2025-06-06|1847.40
#2025-06-09|1853.41
#2025-06-10|1860.71
#2025-06-11|1866.81
#2025-06-12|1856.08
#2025-06-13|1842.09
#2025-06-16|1858.64
#2025-06-17|1852.99
#2025-06-18|1851.10
#2025-06-19|1828.03
#2025-06-20|1835.79
#2025-06-23|1834.18
#2025-06-24|1870.58
#2025-06-25|1879.60
#2025-06-26|1896.63
#2025-06-27|1911.47
#2025-06-30|1903.86
#2025-07-01|1920.42
#2025-07-02|1926.34
#2025-07-03|1952.03
#2025-07-04|1943.91
#2025-07-07|1920.23
#2025-07-08|1920.25
#2025-07-09|1926.48
#2025-07-10|1931.93
#2025-07-11|1924.29
#2025-07-14|1923.45
#2025-07-15|1939.39
#2025-07-16|1939.42
#2025-07-17|1950.38
#2025-07-18|1948.07
#2025-07-21|1955.57
#2025-07-22|1941.28
#2025-07-23|1955.74
#2025-07-24|1954.89
#2025-07-25|1941.36
#2025-07-28|1933.19
#2025-07-29|1935.32
#2025-07-30|1941.52
#2025-07-31|1934.29
#2025-08-01|1929.37
#2025-08-04|1946.27
#2025-08-05|1955.70
#2025-08-06|1959.30
#2025-08-07|1972.18
#2025-08-08|1962.58
#2025-08-11|1962.95
#2025-08-12|1965.05
#2025-08-13|1987.92
#2025-08-14|1980.86
#2025-08-15|1984.94
#2025-08-18|2003.20
#2025-08-19|1991.78
#2025-08-20|1976.30
#2025-08-21|1984.21
#2025-08-22|1987.02
#2025-08-25|2000.14
#2025-08-26|1981.87
#2025-08-27|1991.13
#2025-08-28|1984.73
#2025-08-29|1976.79
#2025-09-01|1975.15
#2025-09-02|1967.36
#2025-09-03|1970.04
#2025-09-04|1972.04
#2025-09-05|1997.98
#2025-09-08|2005.78
#2025-09-09|2028.22
#2025-09-10|2052.37
#2025-09-11|2048.18
#2025-09-12|2062.62
#2025-09-15|2061.68
#2025-09-16|2078.33
#2025-09-17|2087.89
#2025-09-18|2100.93
#2025-09-19|2102.76
#2025-09-22|2105.95
#2025-09-23|2093.50
#2025-09-24|2084.43
#2025-09-25|2075.78
#2025-09-26|2040.34
#2025-09-29|2041.62
#2025-09-30|2050.56
#2025-10-01|2063.55
#2025-10-02|2071.81
#2025-10-03|2096.48
#2025-10-06|2090.21
#2025-10-07|2102.61
#2025-10-08|2095.89
#2025-10-09|2106.62
#2025-10-10|2094.71
#2025-10-13|2098.64
#2025-10-14|2072.32
#2025-10-15|2109.18
#2025-10-16|2124.03
#2025-10-17|2103.82
#2025-10-20|2122.69
#2025-10-21|2128.42
#2025-10-22|2129.91
#2025-10-23|2125.20
#2025-10-24|2128.18
#2025-10-27|2154.85
#2025-10-28|2157.97
#2025-10-29|2167.49
#2025-10-30|2152.73
#2025-10-31|2141.93
#2025-11-03|2144.85
#2025-11-04|2124.31
#2025-11-05|2126.40
#2025-11-06|2133.01
#2025-11-07|2122.09
#2025-11-10|2132.60
#2025-11-11|2140.87
#2025-11-12|2150.68
#2025-11-13|2156.73
#2025-11-14|2128.62
#2025-11-17|2127.90
#2025-11-18|2100.02
#2025-11-19|2096.96
#2025-11-20|2116.30
#2025-11-21|2058.07
#2025-11-24|2059.97
#2025-11-25|2068.73
#2025-11-26|2102.36
#2025-11-27|2101.44
#2025-11-28|2102.89
#2025-12-01|2113.87
#2025-12-02|2122.40
#2025-12-03|2116.90
#2025-12-04|2126.73
#2025-12-05|2122.22
#2025-12-08|2105.91
#2025-12-09|2106.74
#2025-12-10|2100.16
#2025-12-11|2100.69
#2025-12-12|2119.88
#2025-12-15|2107.37
#2025-12-16|2074.22
#2025-12-17|2067.07
#2025-12-18|2063.36
#2025-12-19|2093.56
#2025-12-22|2116.19
#2025-12-23|2120.69
#2025-12-24|2122.84
#2025-12-25|2122.46
#2025-12-26|2122.69
#2025-12-29|2114.50
#2025-12-30|2117.34
#2025-12-31|2120.57
#2026-01-01|2122.87
#2026-01-02|2141.52
#2026-01-05|2155.31
#2026-01-06|2177.28
#2026-01-07|2185.16
#2026-01-08|2163.65
#2026-01-09|2167.34
#2026-01-12|2183.53
#2026-01-13|2171.58
#2026-01-14|2184.01
#2026-01-15|2189.28
#2026-01-16|2200.70
#2026-01-19|2202.16
#2026-01-20|2198.55
#2026-01-21|2191.33
#2026-01-22|2246.81
#2026-01-23|2227.94
#2026-01-26|2230.77
#2026-01-27|2250.82
#2026-01-28|2292.16
#2026-01-29|2271.04
#2026-01-30|2247.60
#2026-02-02|2215.04
#2026-02-03|2288.96
#2026-02-04|2293.01
#2026-02-05|2261.37
#2026-02-06|2257.54
#2026-02-09|2301.96
#2026-02-10|2309.55
#2026-02-11|2337.84
#2026-02-12|2343.77
#2026-02-13|2321.89
#2026-02-16|2331.66
#2026-02-17|2340.65
#2026-02-18|2348.63
#2026-02-19|2330.49
#2026-02-20|2345.84
#2026-02-23|2373.67
#2026-02-24|2396.55
#2026-02-25|2425.94
#2026-02-26|2434.24
#2026-02-27|2426.73
#2026-03-02|2395.23
#2026-03-03|2335.19
#2026-03-04|2262.34
#2026-03-05|2305.99
#2026-03-06|2297.08
#2026-03-09|2209.94
#2026-03-10|2274.31
#2026-03-11|2311.14
#2026-03-12|2275.10
#2026-03-13|2238.71
#2026-03-16|2235.93
#2026-03-17|2277.10
#2026-03-18|2311.17
#2026-03-19|2267.57
#2026-03-20|2258.19
#2026-03-23|2187.63
#2026-03-24|2216.20
#2026-03-25|2295.62
#2026-03-26|2266.41
#2026-03-27|2238.08
#2026-03-30|2207.14
#2026-03-31|2173.07
#2026-04-01|2258.81
#2026-04-02|2247.36