Table Data - Nasdaq Emerging Markets Industrial Goods and Services Total Return Index
| Title | Nasdaq Emerging Markets Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5020T |
| 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: NQEM5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 246.61 |
| 2001-04-02 | 242.04 |
| 2001-04-03 | 237.54 |
| 2001-04-04 | 234.61 |
| 2001-04-05 | 235.22 |
| 2001-04-06 | 237.06 |
| 2001-04-09 | 233.46 |
| 2001-04-10 | 232.65 |
| 2001-04-11 | 236.04 |
| 2001-04-12 | 240.42 |
| 2001-04-13 | . |
| 2001-04-16 | 238.19 |
| 2001-04-17 | 238.02 |
| 2001-04-18 | 241.94 |
| 2001-04-19 | 244.46 |
| 2001-04-20 | 243.06 |
| 2001-04-23 | 244.54 |
| 2001-04-24 | 245.12 |
| 2001-04-25 | 242.62 |
| 2001-04-26 | 242.01 |
| 2001-04-27 | 240.01 |
| 2001-04-30 | 239.56 |
| 2001-05-01 | 239.53 |
| 2001-05-02 | 241.80 |
| 2001-05-03 | 241.91 |
| 2001-05-04 | 238.34 |
| 2001-05-07 | 237.10 |
| 2001-05-08 | 235.87 |
| 2001-05-09 | 237.10 |
| 2001-05-10 | 235.27 |
| 2001-05-11 | 235.06 |
| 2001-05-14 | 233.27 |
| 2001-05-15 | 234.76 |
| 2001-05-16 | 234.91 |
| 2001-05-17 | 240.37 |
| 2001-05-18 | 241.12 |
| 2001-05-21 | 238.96 |
| 2001-05-22 | 239.67 |
| 2001-05-23 | 244.15 |
| 2001-05-24 | 245.51 |
| 2001-05-25 | 245.32 |
| 2001-05-28 | . |
| 2001-05-29 | 244.43 |
| 2001-05-30 | 243.50 |
| 2001-05-31 | 242.63 |
| 2001-06-01 | 240.34 |
| 2001-06-04 | 240.76 |
| 2001-06-05 | 241.12 |
| 2001-06-06 | 242.63 |
| 2001-06-07 | 243.96 |
| 2001-06-08 | 247.36 |
| 2001-06-11 | 246.47 |
| 2001-06-12 | 245.81 |
| 2001-06-13 | 245.02 |
| 2001-06-14 | 239.74 |
| 2001-06-15 | 240.83 |
| 2001-06-18 | 238.03 |
| 2001-06-19 | 237.81 |
| 2001-06-20 | 237.30 |
| 2001-06-21 | 238.98 |
| 2001-06-22 | 238.29 |
| 2001-06-25 | 239.14 |
| 2001-06-26 | 236.38 |
| 2001-06-27 | 236.61 |
| 2001-06-28 | 235.14 |
| 2001-06-29 | 237.53 |
| 2001-07-02 | 236.47 |
| 2001-07-03 | 235.71 |
| 2001-07-04 | . |
| 2001-07-05 | 231.11 |
| 2001-07-06 | 230.05 |
| 2001-07-09 | 227.11 |
| 2001-07-10 | 226.13 |
| 2001-07-11 | 220.48 |
| 2001-07-12 | 222.64 |
| 2001-07-13 | 218.20 |
| 2001-07-16 | 215.64 |
| 2001-07-17 | 214.90 |
| 2001-07-18 | 213.02 |
| 2001-07-19 | 211.98 |
| 2001-07-20 | 212.47 |
| 2001-07-23 | 210.94 |
| 2001-07-24 | 209.51 |
| 2001-07-25 | 210.27 |
| 2001-07-26 | 214.66 |
| 2001-07-27 | 216.02 |
| 2001-07-30 | 215.01 |
| 2001-07-31 | 216.14 |
| 2001-08-01 | 217.25 |
| 2001-08-02 | 220.56 |
| 2001-08-03 | 220.02 |
| 2001-08-06 | 217.78 |
| 2001-08-07 | 217.29 |
| 2001-08-08 | 217.62 |
| 2001-08-09 | 214.98 |
| 2001-08-10 | 215.00 |
| 2001-08-13 | 214.55 |
| 2001-08-14 | 216.91 |
| 2001-08-15 | 218.35 |
| 2001-08-16 | 218.56 |
| 2001-08-17 | 217.61 |
| 2001-08-20 | 214.58 |
| 2001-08-21 | 214.89 |
| 2001-08-22 | 212.15 |
| 2001-08-23 | 211.14 |
| 2001-08-24 | 209.73 |
| 2001-08-27 | 211.67 |
| 2001-08-28 | 210.95 |
| 2001-08-29 | 210.57 |
| 2001-08-30 | 209.47 |
| 2001-08-31 | 206.78 |
| 2001-09-03 | . |
| 2001-09-04 | 208.03 |
| 2001-09-05 | 206.12 |
| 2001-09-06 | 204.59 |
| 2001-09-07 | 202.57 |
| 2001-09-10 | 200.85 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 168.90 |
| 2001-09-18 | 169.91 |
| 2001-09-19 | 170.87 |
| 2001-09-20 | 166.56 |
| 2001-09-21 | 161.35 |
| 2001-09-24 | 163.76 |
| 2001-09-25 | 161.63 |
| 2001-09-26 | 162.81 |
| 2001-09-27 | 164.57 |
| 2001-09-28 | 168.10 |
| 2001-10-01 | 166.95 |
| 2001-10-02 | 165.49 |
| 2001-10-03 | 165.15 |
| 2001-10-04 | 169.01 |
| 2001-10-05 | 169.73 |
| 2001-10-08 | 166.29 |
| 2001-10-09 | 169.66 |
| 2001-10-10 | 170.10 |
| 2001-10-11 | 174.68 |
| 2001-10-12 | 174.43 |
| 2001-10-15 | 174.08 |
| 2001-10-16 | 174.91 |
| 2001-10-17 | 176.77 |
| 2001-10-18 | 174.45 |
| 2001-10-19 | 175.59 |
| 2001-10-22 | 176.45 |
| 2001-10-23 | 177.54 |
| 2001-10-24 | 180.23 |
| 2001-10-25 | 180.04 |
| 2001-10-26 | 179.71 |
| 2001-10-29 | 180.03 |
| 2001-10-30 | 177.91 |
| 2001-10-31 | 178.04 |
| 2001-11-01 | 179.16 |
| 2001-11-02 | 179.62 |
| 2001-11-05 | 182.81 |
| 2001-11-06 | 183.05 |
| 2001-11-07 | 183.49 |
| 2001-11-08 | 185.60 |
| 2001-11-09 | 185.99 |
| 2001-11-12 | 187.86 |
| 2001-11-13 | 187.52 |
| 2001-11-14 | 191.08 |
| 2001-11-15 | 194.97 |
| 2001-11-16 | 196.04 |
| 2001-11-19 | 198.12 |
| 2001-11-20 | 195.72 |
| 2001-11-21 | 196.76 |
| 2001-11-22 | . |
| 2001-11-23 | 200.61 |
| 2001-11-26 | 204.47 |
| 2001-11-27 | 203.42 |
| 2001-11-28 | 197.97 |
| 2001-11-29 | 197.44 |
| 2001-11-30 | 198.10 |
| 2001-12-03 | 201.53 |
| 2001-12-04 | 202.94 |
| 2001-12-05 | 206.33 |
| 2001-12-06 | 208.44 |
| 2001-12-07 | 210.52 |
| 2001-12-10 | 208.60 |
| 2001-12-11 | 207.13 |
| 2001-12-12 | 209.99 |
| 2001-12-13 | 206.36 |
| 2001-12-14 | 206.38 |
| 2001-12-17 | 203.89 |
| 2001-12-18 | 200.51 |
| 2001-12-19 | 198.94 |
| 2001-12-20 | 199.77 |
| 2001-12-21 | 198.08 |
| 2001-12-24 | 198.73 |
| 2001-12-25 | . |
| 2001-12-26 | 202.64 |
| 2001-12-27 | 202.65 |
| 2001-12-28 | 205.58 |
| 2001-12-31 | 208.28 |
| 2002-01-01 | . |
| 2002-01-02 | 208.31 |
| 2002-01-03 | 208.59 |
| 2002-01-04 | 212.39 |
| 2002-01-07 | 216.43 |
| 2002-01-08 | 214.98 |
| 2002-01-09 | 216.23 |
| 2002-01-10 | 215.67 |
| 2002-01-11 | 212.86 |
| 2002-01-14 | 212.91 |
| 2002-01-15 | 210.06 |
| 2002-01-16 | 208.66 |
| 2002-01-17 | 209.94 |
| 2002-01-18 | 210.31 |
| 2002-01-21 | . |
| 2002-01-22 | 211.86 |
| 2002-01-23 | 214.29 |
| 2002-01-24 | 216.79 |
| 2002-01-25 | 221.14 |
| 2002-01-28 | 223.98 |
| 2002-01-29 | 222.78 |
| 2002-01-30 | 219.35 |
| 2002-01-31 | 221.18 |
| 2002-02-01 | 219.70 |
| 2002-02-04 | 218.26 |
| 2002-02-05 | 219.06 |
| 2002-02-06 | 220.52 |
| 2002-02-07 | 219.24 |
| 2002-02-08 | 220.55 |
| 2002-02-11 | 221.18 |
| 2002-02-12 | 221.40 |
| 2002-02-13 | 221.79 |
| 2002-02-14 | 226.81 |
| 2002-02-15 | 229.19 |
| 2002-02-18 | . |
| 2002-02-19 | 231.54 |
| 2002-02-20 | 229.24 |
| 2002-02-21 | 228.29 |
| 2002-02-22 | 226.55 |
| 2002-02-25 | 223.23 |
| 2002-02-26 | 225.32 |
| 2002-02-27 | 229.26 |
| 2002-02-28 | 229.47 |
| 2002-03-01 | 230.35 |
| 2002-03-04 | 234.99 |
| 2002-03-05 | 237.27 |
| 2002-03-06 | 238.93 |
| 2002-03-07 | 239.10 |
| 2002-03-08 | 239.63 |
| 2002-03-11 | 243.30 |
| 2002-03-12 | 246.74 |
| 2002-03-13 | 245.60 |
| 2002-03-14 | 245.66 |
| 2002-03-15 | 246.15 |
| 2002-03-18 | 247.33 |
| 2002-03-19 | 247.70 |
| 2002-03-20 | 249.52 |
| 2002-03-21 | 249.23 |
| 2002-03-22 | 252.03 |
| 2002-03-25 | 250.76 |
| 2002-03-26 | 250.13 |
| 2002-03-27 | 250.80 |
| 2002-03-28 | 252.70 |
| 2002-03-29 | . |
| 2002-04-01 | 251.40 |
| 2002-04-02 | 254.09 |
| 2002-04-03 | 256.54 |
| 2002-04-04 | 256.16 |
| 2002-04-05 | 257.44 |
| 2002-04-08 | 255.42 |
| 2002-04-09 | 250.95 |
| 2002-04-10 | 248.98 |
| 2002-04-11 | 250.53 |
| 2002-04-12 | 252.52 |
| 2002-04-15 | 255.82 |
| 2002-04-16 | 258.00 |
| 2002-04-17 | 264.96 |
| 2002-04-18 | 264.22 |
| 2002-04-19 | 265.31 |
| 2002-04-22 | 265.23 |
| 2002-04-23 | 264.41 |
| 2002-04-24 | 262.76 |
| 2002-04-25 | 258.14 |
| 2002-04-26 | 259.52 |
| 2002-04-29 | 255.46 |
| 2002-04-30 | 253.74 |
| 2002-05-01 | 253.76 |
| 2002-05-02 | 254.01 |
| 2002-05-03 | 256.20 |
| 2002-05-06 | 251.72 |
| 2002-05-07 | 253.90 |
| 2002-05-08 | 256.61 |
| 2002-05-09 | 256.81 |
| 2002-05-10 | 255.36 |
| 2002-05-13 | 254.25 |
| 2002-05-14 | 257.22 |
| 2002-05-15 | 261.32 |
| 2002-05-16 | 261.11 |
| 2002-05-17 | 263.63 |
| 2002-05-20 | 259.48 |
| 2002-05-21 | 253.81 |
| 2002-05-22 | 255.72 |
| 2002-05-23 | 252.99 |
| 2002-05-24 | 255.92 |
| 2002-05-27 | . |
| 2002-05-28 | 253.86 |
| 2002-05-29 | 251.61 |
| 2002-05-30 | 250.20 |
| 2002-05-31 | 247.42 |
| 2002-06-03 | 246.64 |
| 2002-06-04 | 248.01 |
| 2002-06-05 | 249.86 |
| 2002-06-06 | 251.02 |
| 2002-06-07 | 247.60 |
| 2002-06-10 | 250.57 |
| 2002-06-11 | 250.20 |
| 2002-06-12 | 250.07 |
| 2002-06-13 | 252.47 |
| 2002-06-14 | 249.06 |
| 2002-06-17 | 247.36 |
| 2002-06-18 | 247.37 |
| 2002-06-19 | 240.13 |
| 2002-06-20 | 240.18 |
| 2002-06-21 | 239.65 |
| 2002-06-24 | 236.10 |
| 2002-06-25 | 230.23 |
| 2002-06-26 | 220.01 |
| 2002-06-27 | 223.77 |
| 2002-06-28 | 230.38 |
| 2002-07-01 | 228.50 |
| 2002-07-02 | 227.81 |
| 2002-07-03 | 229.95 |
| 2002-07-04 | . |
| 2002-07-05 | 237.07 |
| 2002-07-08 | 237.99 |
| 2002-07-09 | 240.15 |
| 2002-07-10 | 237.05 |
| 2002-07-11 | 233.57 |
| 2002-07-12 | 238.44 |
| 2002-07-15 | 238.06 |
| 2002-07-16 | 235.12 |
| 2002-07-17 | 234.24 |
| 2002-07-18 | 234.59 |
| 2002-07-19 | 232.65 |
| 2002-07-22 | 225.35 |
| 2002-07-23 | 229.34 |
| 2002-07-24 | 223.81 |
| 2002-07-25 | 224.06 |
| 2002-07-26 | 217.67 |
| 2002-07-29 | 218.90 |
| 2002-07-30 | 224.14 |
| 2002-07-31 | 223.91 |
| 2002-08-01 | 221.88 |
| 2002-08-02 | 220.32 |
| 2002-08-05 | 212.44 |
| 2002-08-06 | 210.08 |
| 2002-08-07 | 213.97 |
| 2002-08-08 | 213.42 |
| 2002-08-09 | 214.94 |
| 2002-08-12 | 214.78 |
| 2002-08-13 | 216.12 |
| 2002-08-14 | 218.77 |
| 2002-08-15 | 219.40 |
| 2002-08-16 | 221.60 |
| 2002-08-19 | 221.13 |
| 2002-08-20 | 222.34 |
| 2002-08-21 | 224.55 |
| 2002-08-22 | 226.88 |
| 2002-08-23 | 225.08 |
| 2002-08-26 | 224.44 |
| 2002-08-27 | 223.60 |
| 2002-08-28 | 222.39 |
| 2002-08-29 | 221.75 |
| 2002-08-30 | 223.44 |
| 2002-09-02 | . |
| 2002-09-03 | 218.85 |
| 2002-09-04 | 217.30 |
| 2002-09-05 | 216.16 |
| 2002-09-06 | 213.32 |
| 2002-09-09 | 213.38 |
| 2002-09-10 | 217.18 |
| 2002-09-11 | 218.40 |
| 2002-09-12 | 220.02 |
| 2002-09-13 | 216.62 |
| 2002-09-16 | 212.21 |
| 2002-09-17 | 217.78 |
| 2002-09-18 | 212.81 |
| 2002-09-19 | 212.28 |
| 2002-09-20 | 211.34 |
| 2002-09-23 | 206.70 |
| 2002-09-24 | 204.84 |
| 2002-09-25 | 201.86 |
| 2002-09-26 | 202.16 |
| 2002-09-27 | 202.15 |
| 2002-09-30 | 198.14 |
| 2002-10-01 | 199.97 |
| 2002-10-02 | 199.41 |
| 2002-10-03 | 198.29 |
| 2002-10-04 | 198.67 |
| 2002-10-07 | 193.56 |
| 2002-10-08 | 193.34 |
| 2002-10-09 | 190.55 |
| 2002-10-10 | 187.19 |
| 2002-10-11 | 186.08 |
| 2002-10-14 | 188.74 |
| 2002-10-15 | 194.26 |
| 2002-10-16 | 197.56 |
| 2002-10-17 | 201.56 |
| 2002-10-18 | 206.35 |
| 2002-10-21 | 204.93 |
| 2002-10-22 | 202.35 |
| 2002-10-23 | 209.07 |
| 2002-10-24 | 207.84 |
| 2002-10-25 | 207.29 |
| 2002-10-28 | 209.99 |
| 2002-10-29 | 207.74 |
| 2002-10-30 | 206.27 |
| 2002-10-31 | 208.16 |
| 2002-11-01 | 206.25 |
| 2002-11-04 | 210.84 |
| 2002-11-05 | 210.54 |
| 2002-11-06 | 213.55 |
| 2002-11-07 | 213.59 |
| 2002-11-08 | 214.42 |
| 2002-11-11 | 210.33 |
| 2002-11-12 | 209.68 |
| 2002-11-13 | 208.18 |
| 2002-11-14 | 208.63 |
| 2002-11-15 | 212.43 |
| 2002-11-18 | 211.68 |
| 2002-11-19 | 210.56 |
| 2002-11-20 | 209.92 |
| 2002-11-21 | 211.07 |
| 2002-11-22 | 213.19 |
| 2002-11-25 | 216.27 |
| 2002-11-26 | 216.71 |
| 2002-11-27 | 217.86 |
| 2002-11-28 | . |
| 2002-11-29 | 219.93 |
| 2002-12-02 | 221.31 |
| 2002-12-03 | 222.88 |
| 2002-12-04 | 219.41 |
| 2002-12-05 | 220.57 |
| 2002-12-06 | 220.44 |
| 2002-12-09 | 221.10 |
| 2002-12-10 | 221.19 |
| 2002-12-11 | 220.34 |
| 2002-12-12 | 222.83 |
| 2002-12-13 | 221.82 |
| 2002-12-16 | 220.08 |
| 2002-12-17 | 220.02 |
| 2002-12-18 | 219.84 |
| 2002-12-19 | 219.35 |
| 2002-12-20 | 220.14 |
| 2002-12-23 | 217.54 |
| 2002-12-24 | 215.70 |
| 2002-12-25 | . |
| 2002-12-26 | 215.97 |
| 2002-12-27 | 215.35 |
| 2002-12-30 | 210.86 |
| 2002-12-31 | 211.76 |
| 2003-01-01 | . |
| 2003-01-02 | 214.19 |
| 2003-01-03 | 219.06 |
| 2003-01-06 | 220.86 |
| 2003-01-07 | 220.91 |
| 2003-01-08 | 222.40 |
| 2003-01-09 | 221.81 |
| 2003-01-10 | 222.39 |
| 2003-01-13 | 225.95 |
| 2003-01-14 | 225.71 |
| 2003-01-15 | 226.77 |
| 2003-01-16 | 224.20 |
| 2003-01-17 | 221.89 |
| 2003-01-20 | . |
| 2003-01-21 | 220.78 |
| 2003-01-22 | 220.66 |
| 2003-01-23 | 221.78 |
| 2003-01-24 | 218.86 |
| 2003-01-27 | 214.48 |
| 2003-01-28 | 215.44 |
| 2003-01-29 | 215.27 |
| 2003-01-30 | 217.14 |
| 2003-01-31 | 217.44 |
| 2003-02-03 | 218.89 |
| 2003-02-04 | 220.52 |
| 2003-02-05 | 220.84 |
| 2003-02-06 | 217.98 |
| 2003-02-07 | 216.02 |
| 2003-02-10 | 213.17 |
| 2003-02-11 | 212.29 |
| 2003-02-12 | 213.61 |
| 2003-02-13 | 210.36 |
| 2003-02-14 | 210.24 |
| 2003-02-17 | . |
| 2003-02-18 | 216.33 |
| 2003-02-19 | 215.14 |
| 2003-02-20 | 215.68 |
| 2003-02-21 | 215.83 |
| 2003-02-24 | 217.03 |
| 2003-02-25 | 212.90 |
| 2003-02-26 | 214.13 |
| 2003-02-27 | 213.12 |
| 2003-02-28 | 211.73 |
| 2003-03-03 | 214.78 |
| 2003-03-04 | 213.23 |
| 2003-03-05 | 209.62 |
| 2003-03-06 | 206.57 |
| 2003-03-07 | 203.53 |
| 2003-03-10 | 200.24 |
| 2003-03-11 | 200.37 |
| 2003-03-12 | 203.22 |
| 2003-03-13 | 204.53 |
| 2003-03-14 | 207.33 |
| 2003-03-17 | 202.74 |
| 2003-03-18 | 208.22 |
| 2003-03-19 | 209.39 |
| 2003-03-20 | 214.02 |
| 2003-03-21 | 213.66 |
| 2003-03-24 | 211.49 |
| 2003-03-25 | 210.34 |
| 2003-03-26 | 210.43 |
| 2003-03-27 | 210.95 |
| 2003-03-28 | 210.90 |
| 2003-03-31 | 206.79 |
| 2003-04-01 | 207.13 |
| 2003-04-02 | 208.81 |
| 2003-04-03 | 210.25 |
| 2003-04-04 | 213.20 |
| 2003-04-07 | 217.19 |
| 2003-04-08 | 217.22 |
| 2003-04-09 | 215.24 |
| 2003-04-10 | 216.88 |
| 2003-04-11 | 218.21 |
| 2003-04-14 | 217.44 |
| 2003-04-15 | 218.91 |
| 2003-04-16 | 221.65 |
| 2003-04-17 | 221.24 |
| 2003-04-18 | . |
| 2003-04-21 | 224.59 |
| 2003-04-22 | 220.63 |
| 2003-04-23 | 217.99 |
| 2003-04-24 | 214.02 |
| 2003-04-25 | 209.00 |
| 2003-04-28 | 210.37 |
| 2003-04-29 | 215.56 |
| 2003-04-30 | 213.46 |
| 2003-05-01 | 213.48 |
| 2003-05-02 | 213.46 |
| 2003-05-05 | 216.69 |
| 2003-05-06 | 217.92 |
| 2003-05-07 | 220.70 |
| 2003-05-08 | 219.51 |
| 2003-05-09 | 220.91 |
| 2003-05-12 | 222.52 |
| 2003-05-13 | 222.72 |
| 2003-05-14 | 222.14 |
| 2003-05-15 | 222.56 |
| 2003-05-16 | 221.47 |
| 2003-05-19 | 219.41 |
| 2003-05-20 | 220.34 |
| 2003-05-21 | 220.60 |
| 2003-05-22 | 221.05 |
| 2003-05-23 | 223.87 |
| 2003-05-26 | . |
| 2003-05-27 | 225.05 |
| 2003-05-28 | 226.16 |
| 2003-05-29 | 227.20 |
| 2003-05-30 | 229.34 |
| 2003-06-02 | 232.52 |
| 2003-06-03 | 231.19 |
| 2003-06-04 | 231.38 |
| 2003-06-05 | 233.03 |
| 2003-06-06 | 233.28 |
| 2003-06-09 | 235.36 |
| 2003-06-10 | 235.73 |
| 2003-06-11 | 236.23 |
| 2003-06-12 | 238.46 |
| 2003-06-13 | 240.91 |
| 2003-06-16 | 241.72 |
| 2003-06-17 | 244.10 |
| 2003-06-18 | 244.90 |
| 2003-06-19 | 247.40 |
| 2003-06-20 | 246.95 |
| 2003-06-23 | 243.51 |
| 2003-06-24 | 241.90 |
| 2003-06-25 | 245.36 |
| 2003-06-26 | 244.83 |
| 2003-06-27 | 246.29 |
| 2003-06-30 | 244.48 |
| 2003-07-01 | 247.45 |
| 2003-07-02 | 250.40 |
| 2003-07-03 | 250.66 |
| 2003-07-04 | . |
| 2003-07-07 | 256.60 |
| 2003-07-08 | 258.58 |
| 2003-07-09 | 259.07 |
| 2003-07-10 | 258.23 |
| 2003-07-11 | 257.94 |
| 2003-07-14 | 261.87 |
| 2003-07-15 | 259.89 |
| 2003-07-16 | 261.54 |
| 2003-07-17 | 258.48 |
| 2003-07-18 | 255.59 |
| 2003-07-21 | 253.66 |
| 2003-07-22 | 255.46 |
| 2003-07-23 | 255.84 |
| 2003-07-24 | 260.62 |
| 2003-07-25 | 261.89 |
| 2003-07-28 | 266.52 |
| 2003-07-29 | 265.55 |
| 2003-07-30 | 264.91 |
| 2003-07-31 | 265.09 |
| 2003-08-01 | 267.62 |
| 2003-08-04 | 267.05 |
| 2003-08-05 | 263.89 |
| 2003-08-06 | 260.95 |
| 2003-08-07 | 263.73 |
| 2003-08-08 | 263.86 |
| 2003-08-11 | 265.66 |
| 2003-08-12 | 267.36 |
| 2003-08-13 | 271.59 |
| 2003-08-14 | 273.16 |
| 2003-08-15 | 273.95 |
| 2003-08-18 | 279.68 |
| 2003-08-19 | 280.33 |
| 2003-08-20 | 280.74 |
| 2003-08-21 | 283.15 |
| 2003-08-22 | 282.90 |
| 2003-08-25 | 280.63 |
| 2003-08-26 | 280.33 |
| 2003-08-27 | 282.26 |
| 2003-08-28 | 280.27 |
| 2003-08-29 | 283.63 |
| 2003-09-01 | . |
| 2003-09-02 | 288.79 |
| 2003-09-03 | 289.86 |
| 2003-09-04 | 288.06 |
| 2003-09-05 | 288.25 |
| 2003-09-08 | 288.09 |
| 2003-09-09 | 287.81 |
| 2003-09-10 | 286.82 |
| 2003-09-11 | 287.37 |
| 2003-09-12 | 286.90 |
| 2003-09-15 | 283.42 |
| 2003-09-16 | 287.33 |
| 2003-09-17 | 288.37 |
| 2003-09-18 | 287.71 |
| 2003-09-19 | 286.77 |
| 2003-09-22 | 282.06 |
| 2003-09-23 | 284.57 |
| 2003-09-24 | 287.57 |
| 2003-09-25 | 285.22 |
| 2003-09-26 | 282.75 |
| 2003-09-29 | 282.70 |
| 2003-09-30 | 284.05 |
| 2003-10-01 | 287.34 |
| 2003-10-02 | 290.92 |
| 2003-10-03 | 293.97 |
| 2003-10-06 | 297.65 |
| 2003-10-07 | 299.57 |
| 2003-10-08 | 299.50 |
| 2003-10-09 | 304.08 |
| 2003-10-10 | 307.39 |
| 2003-10-13 | 308.49 |
| 2003-10-14 | 306.46 |
| 2003-10-15 | 308.20 |
| 2003-10-16 | 316.70 |
| 2003-10-17 | 315.26 |
| 2003-10-20 | 317.41 |
| 2003-10-21 | 316.01 |
| 2003-10-22 | 317.19 |
| 2003-10-23 | 310.46 |
| 2003-10-24 | 310.97 |
| 2003-10-27 | 311.98 |
| 2003-10-28 | 317.24 |
| 2003-10-29 | 317.22 |
| 2003-10-30 | 320.40 |
| 2003-10-31 | 322.18 |
| 2003-11-03 | 326.18 |
| 2003-11-04 | 327.60 |
| 2003-11-05 | 331.60 |
| 2003-11-06 | 329.15 |
| 2003-11-07 | 332.92 |
| 2003-11-10 | 333.83 |
| 2003-11-11 | 331.27 |
| 2003-11-12 | 332.53 |
| 2003-11-13 | 336.17 |
| 2003-11-14 | 335.31 |
| 2003-11-17 | 331.57 |
| 2003-11-18 | 330.76 |
| 2003-11-19 | 322.42 |
| 2003-11-20 | 321.01 |
| 2003-11-21 | 321.62 |
| 2003-11-24 | 318.71 |
| 2003-11-25 | 322.95 |
| 2003-11-26 | 326.72 |
| 2003-11-27 | . |
| 2003-11-28 | 331.72 |
| 2003-12-01 | 338.49 |
| 2003-12-02 | 338.38 |
| 2003-12-03 | 338.53 |
| 2003-12-04 | 338.39 |
| 2003-12-05 | 335.14 |
| 2003-12-08 | 334.72 |
| 2003-12-09 | 337.50 |
| 2003-12-10 | 339.16 |
| 2003-12-11 | 340.79 |
| 2003-12-12 | 343.95 |
| 2003-12-15 | 346.24 |
| 2003-12-16 | 343.91 |
| 2003-12-17 | 340.34 |
| 2003-12-18 | 342.21 |
| 2003-12-19 | 344.30 |
| 2003-12-22 | 345.18 |
| 2003-12-23 | 343.88 |
| 2003-12-24 | 343.03 |
| 2003-12-25 | . |
| 2003-12-26 | 343.84 |
| 2003-12-29 | 346.85 |
| 2003-12-30 | 351.68 |
| 2003-12-31 | 352.76 |
| 2004-01-01 | . |
| 2004-01-02 | 359.21 |
| 2004-01-05 | 365.28 |
| 2004-01-06 | 363.32 |
| 2004-01-07 | 366.87 |
| 2004-01-08 | 369.51 |
| 2004-01-09 | 373.48 |
| 2004-01-12 | 372.49 |
| 2004-01-13 | 372.65 |
| 2004-01-14 | 374.87 |
| 2004-01-15 | 370.39 |
| 2004-01-16 | 369.26 |
| 2004-01-19 | . |
| 2004-01-20 | 373.84 |
| 2004-01-21 | 373.08 |
| 2004-01-22 | 371.28 |
| 2004-01-23 | 374.98 |
| 2004-01-26 | 374.15 |
| 2004-01-27 | 378.82 |
| 2004-01-28 | 377.16 |
| 2004-01-29 | 373.20 |
| 2004-01-30 | 373.20 |
| 2004-02-02 | 371.48 |
| 2004-02-03 | 370.13 |
| 2004-02-04 | 372.25 |
| 2004-02-05 | 372.61 |
| 2004-02-06 | 376.29 |
| 2004-02-09 | 380.64 |
| 2004-02-10 | 381.00 |
| 2004-02-11 | 382.54 |
| 2004-02-12 | 385.04 |
| 2004-02-13 | 386.80 |
| 2004-02-16 | . |
| 2004-02-17 | 391.60 |
| 2004-02-18 | 394.24 |
| 2004-02-19 | 391.99 |
| 2004-02-20 | 390.43 |
| 2004-02-23 | 388.25 |
| 2004-02-24 | 385.66 |
| 2004-02-25 | 385.05 |
| 2004-02-26 | 388.33 |
| 2004-02-27 | 392.64 |
| 2004-03-01 | 396.44 |
| 2004-03-02 | 398.97 |
| 2004-03-03 | 395.82 |
| 2004-03-04 | 399.11 |
| 2004-03-05 | 401.44 |
| 2004-03-08 | 400.65 |
| 2004-03-09 | 399.37 |
| 2004-03-10 | 394.84 |
| 2004-03-11 | 392.48 |
| 2004-03-12 | 388.63 |
| 2004-03-15 | 385.84 |
| 2004-03-16 | 384.60 |
| 2004-03-17 | 387.89 |
| 2004-03-18 | 391.22 |
| 2004-03-19 | 393.42 |
| 2004-03-22 | 382.72 |
| 2004-03-23 | 379.35 |
| 2004-03-24 | 380.20 |
| 2004-03-25 | 379.30 |
| 2004-03-26 | 380.98 |
| 2004-03-29 | 387.75 |
| 2004-03-30 | 391.07 |
| 2004-03-31 | 394.92 |
| 2004-04-01 | 397.94 |
| 2004-04-02 | 399.12 |
| 2004-04-05 | 401.91 |
| 2004-04-06 | 403.41 |
| 2004-04-07 | 403.62 |
| 2004-04-08 | 403.95 |
| 2004-04-09 | . |
| 2004-04-12 | 405.29 |
| 2004-04-13 | 406.84 |
| 2004-04-14 | 403.59 |
| 2004-04-15 | 399.53 |
| 2004-04-16 | 400.42 |
| 2004-04-19 | 399.68 |
| 2004-04-20 | 399.99 |
| 2004-04-21 | 398.11 |
| 2004-04-22 | 395.34 |
| 2004-04-23 | 397.30 |
| 2004-04-26 | 392.33 |
| 2004-04-27 | 387.48 |
| 2004-04-28 | 383.17 |
| 2004-04-29 | 370.06 |
| 2004-04-30 | 362.98 |
| 2004-05-03 | 360.42 |
| 2004-05-04 | 366.95 |
| 2004-05-05 | 364.13 |
| 2004-05-06 | 359.40 |
| 2004-05-07 | 358.25 |
| 2004-05-10 | 341.51 |
| 2004-05-11 | 341.62 |
| 2004-05-12 | 349.72 |
| 2004-05-13 | 343.93 |
| 2004-05-14 | 334.30 |
| 2004-05-17 | 318.41 |
| 2004-05-18 | 321.65 |
| 2004-05-19 | 337.92 |
| 2004-05-20 | 333.00 |
| 2004-05-21 | 341.14 |
| 2004-05-24 | 344.45 |
| 2004-05-25 | 342.71 |
| 2004-05-26 | 343.95 |
| 2004-05-27 | 349.41 |
| 2004-05-28 | 351.07 |
| 2004-05-31 | . |
| 2004-06-01 | 350.10 |
| 2004-06-02 | 349.18 |
| 2004-06-03 | 338.73 |
| 2004-06-04 | 340.66 |
| 2004-06-07 | 350.44 |
| 2004-06-08 | 351.49 |
| 2004-06-09 | 350.70 |
| 2004-06-10 | 349.07 |
| 2004-06-11 | . |
| 2004-06-14 | 336.05 |
| 2004-06-15 | 337.79 |
| 2004-06-16 | 337.13 |
| 2004-06-17 | 338.15 |
| 2004-06-18 | 334.56 |
| 2004-06-21 | 334.32 |
| 2004-06-22 | 332.11 |
| 2004-06-23 | 334.58 |
| 2004-06-24 | 340.99 |
| 2004-06-25 | 345.84 |
| 2004-06-28 | 345.56 |
| 2004-06-29 | 347.01 |
| 2004-06-30 | 349.66 |
| 2004-07-01 | 351.45 |
| 2004-07-02 | 349.22 |
| 2004-07-05 | . |
| 2004-07-06 | 349.15 |
| 2004-07-07 | 351.39 |
| 2004-07-08 | 348.85 |
| 2004-07-09 | 352.92 |
| 2004-07-12 | 352.46 |
| 2004-07-13 | 351.19 |
| 2004-07-14 | 346.42 |
| 2004-07-15 | 341.86 |
| 2004-07-16 | 344.31 |
| 2004-07-19 | 345.47 |
| 2004-07-20 | 341.41 |
| 2004-07-21 | 344.88 |
| 2004-07-22 | 342.97 |
| 2004-07-23 | 342.08 |
| 2004-07-26 | 340.76 |
| 2004-07-27 | 340.80 |
| 2004-07-28 | 342.90 |
| 2004-07-29 | 340.80 |
| 2004-07-30 | 343.24 |
| 2004-08-02 | 340.29 |
| 2004-08-03 | 340.45 |
| 2004-08-04 | 339.21 |
| 2004-08-05 | 345.81 |
| 2004-08-06 | 344.49 |
| 2004-08-09 | 346.41 |
| 2004-08-10 | 345.44 |
| 2004-08-11 | 341.77 |
| 2004-08-12 | 341.73 |
| 2004-08-13 | 341.59 |
| 2004-08-16 | 339.99 |
| 2004-08-17 | 339.59 |
| 2004-08-18 | 341.25 |
| 2004-08-19 | 348.05 |
| 2004-08-20 | 348.90 |
| 2004-08-23 | 349.74 |
| 2004-08-24 | 351.69 |
| 2004-08-25 | 353.21 |
| 2004-08-26 | 357.31 |
| 2004-08-27 | 357.85 |
| 2004-08-30 | 359.35 |
| 2004-08-31 | 359.55 |
| 2004-09-01 | 363.83 |
| 2004-09-02 | 365.57 |
| 2004-09-03 | 362.19 |
| 2004-09-06 | . |
| 2004-09-07 | 364.53 |
| 2004-09-08 | 366.48 |
| 2004-09-09 | 367.66 |
| 2004-09-10 | 370.03 |
| 2004-09-13 | 373.46 |
| 2004-09-14 | 373.41 |
| 2004-09-15 | 372.29 |
| 2004-09-16 | 376.35 |
| 2004-09-17 | 377.21 |
| 2004-09-20 | 380.62 |
| 2004-09-21 | 381.83 |
| 2004-09-22 | 378.98 |
| 2004-09-23 | 378.53 |
| 2004-09-24 | 379.85 |
| 2004-09-27 | 378.61 |
| 2004-09-28 | 376.57 |
| 2004-09-29 | 376.09 |
| 2004-09-30 | 379.24 |
| 2004-10-01 | 385.85 |
| 2004-10-04 | 393.72 |
| 2004-10-05 | 392.98 |
| 2004-10-06 | 390.45 |
| 2004-10-07 | 392.89 |
| 2004-10-08 | 393.77 |
| 2004-10-11 | 396.29 |
| 2004-10-12 | 388.63 |
| 2004-10-13 | 386.36 |
| 2004-10-14 | 381.49 |
| 2004-10-15 | 381.74 |
| 2004-10-18 | 383.18 |
| 2004-10-19 | 385.48 |
| 2004-10-20 | 381.47 |
| 2004-10-21 | 379.77 |
| 2004-10-22 | 380.83 |
| 2004-10-25 | 377.03 |
| 2004-10-26 | 376.31 |
| 2004-10-27 | 378.99 |
| 2004-10-28 | 386.85 |
| 2004-10-29 | 386.54 |
| 2004-11-01 | 388.09 |
| 2004-11-02 | 392.31 |
| 2004-11-03 | 397.50 |
| 2004-11-04 | 399.62 |
| 2004-11-05 | 402.23 |
| 2004-11-08 | 400.38 |
| 2004-11-09 | 401.57 |
| 2004-11-10 | 403.35 |
| 2004-11-11 | 403.10 |
| 2004-11-12 | 406.55 |
| 2004-11-15 | 408.68 |
| 2004-11-16 | 408.73 |
| 2004-11-17 | 417.10 |
| 2004-11-18 | 415.84 |
| 2004-11-19 | 414.59 |
| 2004-11-22 | 410.12 |
| 2004-11-23 | 413.04 |
| 2004-11-24 | 417.49 |
| 2004-11-25 | . |
| 2004-11-26 | 417.80 |
| 2004-11-29 | 421.28 |
| 2004-11-30 | 423.24 |
| 2004-12-01 | 425.04 |
| 2004-12-02 | 428.09 |
| 2004-12-03 | 428.29 |
| 2004-12-06 | 430.33 |
| 2004-12-07 | 427.52 |
| 2004-12-08 | 423.05 |
| 2004-12-09 | 421.66 |
| 2004-12-10 | 417.65 |
| 2004-12-13 | 421.65 |
| 2004-12-14 | 425.56 |
| 2004-12-15 | 430.18 |
| 2004-12-16 | 432.97 |
| 2004-12-17 | 430.24 |
| 2004-12-20 | 433.17 |
| 2004-12-21 | 434.39 |
| 2004-12-22 | 434.51 |
| 2004-12-23 | 435.20 |
| 2004-12-24 | . |
| 2004-12-27 | 437.54 |
| 2004-12-28 | 438.19 |
| 2004-12-29 | 443.30 |
| 2004-12-30 | 445.17 |
| 2004-12-31 | 449.45 |
| 2005-01-03 | 449.57 |
| 2005-01-04 | 443.76 |
| 2005-01-05 | 439.06 |
| 2005-01-06 | 432.65 |
| 2005-01-07 | 432.63 |
| 2005-01-10 | 431.82 |
| 2005-01-11 | 434.43 |
| 2005-01-12 | 432.62 |
| 2005-01-13 | 435.46 |
| 2005-01-14 | 435.34 |
| 2005-01-17 | . |
| 2005-01-18 | 437.60 |
| 2005-01-19 | 438.98 |
| 2005-01-20 | 435.67 |
| 2005-01-21 | 436.65 |
| 2005-01-24 | 437.02 |
| 2005-01-25 | 436.78 |
| 2005-01-26 | 442.90 |
| 2005-01-27 | 443.90 |
#2005-01-28| 448.54
#2005-01-31| 454.19
#2005-02-01| 451.19
#2005-02-02| 450.49
#2005-02-03| 451.86
#2005-02-04| 454.93
#2005-02-07| 456.65
#2005-02-08| 455.32
#2005-02-09| 457.43
#2005-02-10| 457.37
#2005-02-11| 460.86
#2005-02-14| 467.15
#2005-02-15| 468.93
#2005-02-16| 470.87
#2005-02-17| 470.76
#2005-02-18| 475.00
#2005-02-21| .
#2005-02-22| 479.55
#2005-02-23| 477.52
#2005-02-24| 480.09
#2005-02-25| 482.53
#2005-02-28| 486.26
#2005-03-01| 486.86
#2005-03-02| 484.46
#2005-03-03| 487.14
#2005-03-04| 487.64
#2005-03-07| 490.39
#2005-03-08| 489.71
#2005-03-09| 491.44
#2005-03-10| 490.57
#2005-03-11| 493.64
#2005-03-14| 490.89
#2005-03-15| 478.42
#2005-03-16| 479.08
#2005-03-17| 476.00
#2005-03-18| 475.38
#2005-03-21| 475.05
#2005-03-22| 471.72
#2005-03-23| 466.04
#2005-03-24| 460.75
#2005-03-25| .
#2005-03-28| 463.73
#2005-03-29| 456.55
#2005-03-30| 457.67
#2005-03-31| 465.36
#2005-04-01| 473.72
#2005-04-04| 470.25
#2005-04-05| 469.90
#2005-04-06| 471.81
#2005-04-07| 472.10
#2005-04-08| 472.64
#2005-04-11| 471.28
#2005-04-12| 467.76
#2005-04-13| 470.34
#2005-04-14| 463.76
#2005-04-15| 459.56
#2005-04-18| 450.16
#2005-04-19| 456.43
#2005-04-20| 457.08
#2005-04-21| 458.80
#2005-04-22| 462.96
#2005-04-25| 466.12
#2005-04-26| 465.19
#2005-04-27| 460.58
#2005-04-28| 457.97
#2005-04-29| 457.45
#2005-05-02| 458.46
#2005-05-03| 460.01
#2005-05-04| 466.40
#2005-05-05| 471.84
#2005-05-06| 476.00
#2005-05-09| 475.21
#2005-05-10| 471.36
#2005-05-11| 466.56
#2005-05-12| 465.00
#2005-05-13| 465.65
#2005-05-16| 463.41
#2005-05-17| 460.35
#2005-05-18| 460.10
#2005-05-19| 466.59
#2005-05-20| 466.18
#2005-05-23| 466.22
#2005-05-24| 466.95
#2005-05-25| 463.88
#2005-05-26| 464.51
#2005-05-27| 468.57
#2005-05-30| .
#2005-05-31| 467.63
#2005-06-01| 464.91
#2005-06-02| 465.98
#2005-06-03| 471.88
#2005-06-06| 474.15
#2005-06-07| 475.11
#2005-06-08| 478.14
#2005-06-09| 478.36
#2005-06-10| 477.68
#2005-06-13| 475.17
#2005-06-14| 471.56
#2005-06-15| 474.95
#2005-06-16| 475.11
#2005-06-17| 477.35
#2005-06-20| 473.70
#2005-06-21| 470.12
#2005-06-22| 475.31
#2005-06-23| 477.59
#2005-06-24| 474.67
#2005-06-27| 472.60
#2005-06-28| 471.32
#2005-06-29| 471.75
#2005-06-30| 472.51
#2005-07-01| 474.93
#2005-07-04| .
#2005-07-05| 470.20
#2005-07-06| 471.16
#2005-07-07| 469.01
#2005-07-08| 468.17
#2005-07-11| 476.19
#2005-07-12| 481.97
#2005-07-13| 483.28
#2005-07-14| 489.69
#2005-07-15| 489.08
#2005-07-18| 491.17
#2005-07-19| 492.11
#2005-07-20| 493.84
#2005-07-21| 496.05
#2005-07-22| 498.01
#2005-07-25| 499.32
#2005-07-26| 497.83
#2005-07-27| 498.64
#2005-07-28| 502.20
#2005-07-29| 502.71
#2005-08-01| 508.04
#2005-08-02| 511.60
#2005-08-03| 515.21
#2005-08-04| 520.16
#2005-08-05| 516.98
#2005-08-08| 513.62
#2005-08-09| 517.46
#2005-08-10| 520.34
#2005-08-11| 521.93
#2005-08-12| 522.69
#2005-08-15| 520.48
#2005-08-16| 517.47
#2005-08-17| 515.56
#2005-08-18| 510.54
#2005-08-19| 507.48
#2005-08-22| 512.25
#2005-08-23| 509.77
#2005-08-24| 503.60
#2005-08-25| 504.49
#2005-08-26| 505.20
#2005-08-29| 496.27
#2005-08-30| 495.28
#2005-08-31| 495.86
#2005-09-01| 502.40
#2005-09-02| 509.86
#2005-09-05| .
#2005-09-06| 511.66
#2005-09-07| 515.74
#2005-09-08| 515.97
#2005-09-09| 518.33
#2005-09-12| 520.55
#2005-09-13| 517.93
#2005-09-14| 517.92
#2005-09-15| 514.41
#2005-09-16| 513.92
#2005-09-19| 514.59
#2005-09-20| 519.11
#2005-09-21| 517.81
#2005-09-22| 514.74
#2005-09-23| 509.02
#2005-09-26| 515.57
#2005-09-27| 517.25
#2005-09-28| 521.18
#2005-09-29| 527.06
#2005-09-30| 529.30
#2005-10-03| 529.03
#2005-10-04| 531.15
#2005-10-05| 529.03
#2005-10-06| 520.72
#2005-10-07| 520.99
#2005-10-10| 524.20
#2005-10-11| 524.25
#2005-10-12| 514.93
#2005-10-13| 505.75
#2005-10-14| 502.19
#2005-10-17| 496.30
#2005-10-18| 494.18
#2005-10-19| 482.89
#2005-10-20| 486.13
#2005-10-21| 488.77
#2005-10-24| 487.62
#2005-10-25| 486.57
#2005-10-26| 485.62
#2005-10-27| 481.52
#2005-10-28| 477.64
#2005-10-31| 488.61
#2005-11-01| 494.79
#2005-11-02| 500.98
#2005-11-03| 502.90
#2005-11-04| 501.71
#2005-11-07| 499.02
#2005-11-08| 498.98
#2005-11-09| 504.14
#2005-11-10| 506.65
#2005-11-11| 513.75
#2005-11-14| 514.37
#2005-11-15| 512.73
#2005-11-16| 514.42
#2005-11-17| 517.51
#2005-11-18| 518.57
#2005-11-21| 517.94
#2005-11-22| 513.48
#2005-11-23| 520.85
#2005-11-24| .
#2005-11-25| 526.61
#2005-11-28| 534.23
#2005-11-29| 532.04
#2005-11-30| 535.85
#2005-12-01| 539.33
#2005-12-02| 542.06
#2005-12-05| 545.56
#2005-12-06| 544.00
#2005-12-07| 541.40
#2005-12-08| 542.15
#2005-12-09| 544.17
#2005-12-12| 547.25
#2005-12-13| 551.56
#2005-12-14| 553.38
#2005-12-15| 551.58
#2005-12-16| 550.43
#2005-12-19| 557.92
#2005-12-20| 558.59
#2005-12-21| 560.31
#2005-12-22| 561.86
#2005-12-23| 567.71
#2005-12-26| .
#2005-12-27| 569.94
#2005-12-28| 571.56
#2005-12-29| 579.26
#2005-12-30| 580.20
#2006-01-02| .
#2006-01-03| 589.30
#2006-01-04| 592.82
#2006-01-05| 598.56
#2006-01-06| 603.18
#2006-01-09| 607.74
#2006-01-10| 603.02
#2006-01-11| 603.18
#2006-01-12| 606.94
#2006-01-13| 606.63
#2006-01-16| .
#2006-01-17| 603.98
#2006-01-18| 591.07
#2006-01-19| 599.69
#2006-01-20| 594.27
#2006-01-23| 586.35
#2006-01-24| 596.93
#2006-01-25| 602.66
#2006-01-26| 604.19
#2006-01-27| 612.84
#2006-01-30| 611.41
#2006-01-31| 616.09
#2006-02-01| 616.27
#2006-02-02| 612.78
#2006-02-03| 607.76
#2006-02-06| 614.18
#2006-02-07| 616.57
#2006-02-08| 609.23
#2006-02-09| 615.17
#2006-02-10| 619.40
#2006-02-13| 618.12
#2006-02-14| 621.47
#2006-02-15| 621.52
#2006-02-16| 625.70
#2006-02-17| 626.81
#2006-02-20| .
#2006-02-21| 629.12
#2006-02-22| 623.67
#2006-02-23| 627.93
#2006-02-24| 633.33
#2006-02-27| 634.28
#2006-02-28| 632.76
#2006-03-01| 640.35
#2006-03-02| 646.43
#2006-03-03| 638.65
#2006-03-06| 641.74
#2006-03-07| 632.36
#2006-03-08| 623.59
#2006-03-09| 625.26
#2006-03-10| 630.70
#2006-03-13| 634.21
#2006-03-14| 632.05
#2006-03-15| 637.44
#2006-03-16| 639.81
#2006-03-17| 641.78
#2006-03-20| 643.88
#2006-03-21| 638.72
#2006-03-22| 632.46
#2006-03-23| 632.73
#2006-03-24| 632.89
#2006-03-27| 637.35
#2006-03-28| 634.95
#2006-03-29| 636.14
#2006-03-30| 641.45
#2006-03-31| 648.41
#2006-04-03| 659.99
#2006-04-04| 667.66
#2006-04-05| 671.34
#2006-04-06| 675.36
#2006-04-07| 673.11
#2006-04-10| 672.10
#2006-04-11| 670.31
#2006-04-12| 665.54
#2006-04-13| 667.87
#2006-04-14| .
#2006-04-17| 677.03
#2006-04-18| 681.26
#2006-04-19| 688.88
#2006-04-20| 691.52
#2006-04-21| 694.39
#2006-04-24| 695.57
#2006-04-25| 688.96
#2006-04-26| 695.81
#2006-04-27| 696.11
#2006-04-28| 693.44
#2006-05-01| 696.76
#2006-05-02| 703.54
#2006-05-03| 710.90
#2006-05-04| 712.31
#2006-05-05| 716.70
#2006-05-08| 723.12
#2006-05-09| 721.13
#2006-05-10| 725.81
#2006-05-11| 727.71
#2006-05-12| 719.37
#2006-05-15| 692.96
#2006-05-16| 686.10
#2006-05-17| 691.09
#2006-05-18| 667.07
#2006-05-19| 664.88
#2006-05-22| 642.20
#2006-05-23| 643.45
#2006-05-24| 636.57
#2006-05-25| 629.03
#2006-05-26| 637.51
#2006-05-29| .
#2006-05-30| 637.10
#2006-05-31| 633.51
#2006-06-01| 629.25
#2006-06-02| 639.32
#2006-06-05| 634.14
#2006-06-06| 624.30
#2006-06-07| 607.36
#2006-06-08| 580.98
#2006-06-09| 594.27
#2006-06-12| 589.79
#2006-06-13| 567.30
#2006-06-14| 570.73
#2006-06-15| 580.51
#2006-06-16| 599.32
#2006-06-19| 594.73
#2006-06-20| 586.15
#2006-06-21| 589.61
#2006-06-22| 596.31
#2006-06-23| 590.99
#2006-06-26| 589.14
#2006-06-27| 595.73
#2006-06-28| 596.02
#2006-06-29| 607.41
#2006-06-30| 629.90
#2006-07-03| 635.17
#2006-07-04| .
#2006-07-05| 625.29
#2006-07-06| 624.68
#2006-07-07| 627.60
#2006-07-10| 634.61
#2006-07-11| 631.91
#2006-07-12| 633.93
#2006-07-13| 623.47
#2006-07-14| 608.45
#2006-07-17| 596.56
#2006-07-18| 593.46
#2006-07-19| 596.15
#2006-07-20| 613.22
#2006-07-21| 609.82
#2006-07-24| 610.93
#2006-07-25| 618.01
#2006-07-26| 620.48
#2006-07-27| 631.16
#2006-07-28| 630.39
#2006-07-31| 629.97
#2006-08-01| 626.11
#2006-08-02| 630.57
#2006-08-03| 633.16
#2006-08-04| 635.87
#2006-08-07| 631.92
#2006-08-08| 639.74
#2006-08-09| 648.82
#2006-08-10| 650.80
#2006-08-11| 648.75
#2006-08-14| 649.11
#2006-08-15| 651.34
#2006-08-16| 662.85
#2006-08-17| 665.38
#2006-08-18| 663.75
#2006-08-21| 655.06
#2006-08-22| 661.04
#2006-08-23| 656.93
#2006-08-24| 653.27
#2006-08-25| 652.93
#2006-08-28| 653.38
#2006-08-29| 660.32
#2006-08-30| 667.65
#2006-08-31| 668.11
#2006-09-01| 670.63
#2006-09-04| .
#2006-09-05| 679.93
#2006-09-06| 676.53
#2006-09-07| 670.80
#2006-09-08| 674.10
#2006-09-11| 663.80
#2006-09-12| 661.68
#2006-09-13| 664.89
#2006-09-14| 669.64
#2006-09-15| 673.52
#2006-09-18| 680.99
#2006-09-19| 678.00
#2006-09-20| 676.75
#2006-09-21| 676.86
#2006-09-22| 669.32
#2006-09-25| 671.23
#2006-09-26| 671.81
#2006-09-27| 676.33
#2006-09-28| 676.59
#2006-09-29| 678.91
#2006-10-02| 681.21
#2006-10-03| 682.93
#2006-10-04| 677.70
#2006-10-05| 683.40
#2006-10-06| 683.59
#2006-10-09| 674.45
#2006-10-10| 679.45
#2006-10-11| 675.14
#2006-10-12| 679.44
#2006-10-13| 687.74
#2006-10-16| 690.24
#2006-10-17| 688.03
#2006-10-18| 688.02
#2006-10-19| 687.93
#2006-10-20| 692.56
#2006-10-23| 693.51
#2006-10-24| 693.07
#2006-10-25| 696.74
#2006-10-26| 702.07
#2006-10-27| 701.60
#2006-10-30| 698.28
#2006-10-31| 704.51
#2006-11-01| 710.55
#2006-11-02| 714.18
#2006-11-03| 717.31
#2006-11-06| 717.77
#2006-11-07| 722.25
#2006-11-08| 719.03
#2006-11-09| 722.96
#2006-11-10| 723.74
#2006-11-13| 721.18
#2006-11-14| 725.59
#2006-11-15| 726.27
#2006-11-16| 732.05
#2006-11-17| 729.43
#2006-11-20| 726.29
#2006-11-21| 731.56
#2006-11-22| 741.08
#2006-11-23| .
#2006-11-24| 749.48
#2006-11-27| 751.76
#2006-11-28| 739.89
#2006-11-29| 748.54
#2006-11-30| 750.80
#2006-12-01| 754.12
#2006-12-04| 756.58
#2006-12-05| 760.35
#2006-12-06| 761.59
#2006-12-07| 763.51
#2006-12-08| 757.24
#2006-12-11| 751.53
#2006-12-12| 742.37
#2006-12-13| 748.60
#2006-12-14| 759.90
#2006-12-15| 764.85
#2006-12-18| 766.70
#2006-12-19| 757.93
#2006-12-20| 766.17
#2006-12-21| 767.33
#2006-12-22| 772.64
#2006-12-25| .
#2006-12-26| 774.63
#2006-12-27| 780.83
#2006-12-28| 785.04
#2006-12-29| 787.38
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 798.70
#2007-01-04| 794.83
#2007-01-05| 786.78
#2007-01-08| 780.22
#2007-01-09| 777.48
#2007-01-10| 767.04
#2007-01-11| 769.73
#2007-01-12| 778.88
#2007-01-15| .
#2007-01-16| 789.69
#2007-01-17| 795.04
#2007-01-18| 798.41
#2007-01-19| 792.77
#2007-01-22| 796.25
#2007-01-23| 796.44
#2007-01-24| 803.68
#2007-01-25| 804.21
#2007-01-26| 795.61
#2007-01-29| 789.81
#2007-01-30| 791.90
#2007-01-31| 790.74
#2007-02-01| 797.89
#2007-02-02| 806.96
#2007-02-05| 813.44
#2007-02-06| 824.47
#2007-02-07| 828.32
#2007-02-08| 829.01
#2007-02-09| 828.53
#2007-02-12| 818.08
#2007-02-13| 816.84
#2007-02-14| 825.86
#2007-02-15| 835.28
#2007-02-16| 836.41
#2007-02-19| .
#2007-02-20| 836.24
#2007-02-21| 839.24
#2007-02-22| 843.09
#2007-02-23| 839.40
#2007-02-26| 841.46
#2007-02-27| 827.81
#2007-02-28| 809.78
#2007-03-01| 802.20
#2007-03-02| 792.82
#2007-03-05| 754.41
#2007-03-06| 769.03
#2007-03-07| 775.23
#2007-03-08| 794.11
#2007-03-09| 793.63
#2007-03-12| 804.91
#2007-03-13| 804.08
#2007-03-14| 786.53
#2007-03-15| 797.56
#2007-03-16| 795.85
#2007-03-19| 806.57
#2007-03-20| 812.45
#2007-03-21| 821.26
#2007-03-22| 832.20
#2007-03-23| 838.18
#2007-03-26| 842.37
#2007-03-27| 837.54
#2007-03-28| 829.47
#2007-03-29| 840.01
#2007-03-30| 846.38
#2007-04-02| 844.50
#2007-04-03| 854.62
#2007-04-04| 864.83
#2007-04-05| 866.93
#2007-04-06| .
#2007-04-09| 883.11
#2007-04-10| 883.03
#2007-04-11| 881.28
#2007-04-12| 884.54
#2007-04-13| 888.60
#2007-04-16| 903.61
#2007-04-17| 898.93
#2007-04-18| 899.96
#2007-04-19| 890.95
#2007-04-20| 905.41
#2007-04-23| 914.50
#2007-04-24| 926.44
#2007-04-25| 928.65
#2007-04-26| 923.39
#2007-04-27| 912.82
#2007-04-30| 911.35
#2007-05-01| 911.03
#2007-05-02| 912.73
#2007-05-03| 920.64
#2007-05-04| 929.74
#2007-05-07| 940.53
#2007-05-08| 943.54
#2007-05-09| 948.66
#2007-05-10| 951.56
#2007-05-11| 953.33
#2007-05-14| 960.27
#2007-05-15| 950.39
#2007-05-16| 962.51
#2007-05-17| 969.62
#2007-05-18| 968.02
#2007-05-21| 980.95
#2007-05-22| 986.20
#2007-05-23| 989.32
#2007-05-24| 980.77
#2007-05-25| 984.88
#2007-05-28| .
#2007-05-29|1000.42
#2007-05-30| 991.25
#2007-05-31|1016.37
#2007-06-01|1025.33
#2007-06-04|1028.17
#2007-06-05|1028.23
#2007-06-06|1022.08
#2007-06-07|1022.43
#2007-06-08| 999.94
#2007-06-11| 999.90
#2007-06-12|1005.49
#2007-06-13| 999.21
#2007-06-14|1019.84
#2007-06-15|1029.71
#2007-06-18|1041.96
#2007-06-19|1048.87
#2007-06-20|1047.49
#2007-06-21|1056.68
#2007-06-22|1054.69
#2007-06-25|1054.66
#2007-06-26|1051.47
#2007-06-27|1045.57
#2007-06-28|1059.66
#2007-06-29|1063.76
#2007-07-02|1077.12
#2007-07-03|1098.29
#2007-07-04| .
#2007-07-05|1119.95
#2007-07-06|1122.36
#2007-07-09|1139.14
#2007-07-10|1143.91
#2007-07-11|1140.83
#2007-07-12|1152.84
#2007-07-13|1163.51
#2007-07-16|1156.33
#2007-07-17|1157.17
#2007-07-18|1146.54
#2007-07-19|1152.50
#2007-07-20|1171.27
#2007-07-23|1180.46
#2007-07-24|1187.52
#2007-07-25|1183.47
#2007-07-26|1162.88
#2007-07-27|1120.24
#2007-07-30|1126.05
#2007-07-31|1155.89
#2007-08-01|1114.48
#2007-08-02|1112.99
#2007-08-03|1124.02
#2007-08-06|1102.79
#2007-08-07|1108.42
#2007-08-08|1139.38
#2007-08-09|1139.98
#2007-08-10|1098.59
#2007-08-13|1100.24
#2007-08-14|1080.48
#2007-08-15|1055.73
#2007-08-16| 973.88
#2007-08-17| 954.75
#2007-08-20|1009.61
#2007-08-21|1004.60
#2007-08-22|1024.60
#2007-08-23|1053.81
#2007-08-24|1059.62
#2007-08-27|1084.82
#2007-08-28|1091.63
#2007-08-29|1092.52
#2007-08-30|1104.07
#2007-08-31|1126.21
#2007-09-03| .
#2007-09-04|1130.42
#2007-09-05|1129.15
#2007-09-06|1140.25
#2007-09-07|1139.28
#2007-09-10|1122.54
#2007-09-11|1129.63
#2007-09-12|1125.78
#2007-09-13|1138.00
#2007-09-14|1150.23
#2007-09-17|1146.90
#2007-09-18|1145.91
#2007-09-19|1177.64
#2007-09-20|1194.50
#2007-09-21|1210.62
#2007-09-24|1221.16
#2007-09-25|1218.93
#2007-09-26|1225.02
#2007-09-27|1242.31
#2007-09-28|1246.47
#2007-10-01|1258.10
#2007-10-02|1277.65
#2007-10-03|1275.33
#2007-10-04|1270.38
#2007-10-05|1283.30
#2007-10-08|1294.55
#2007-10-09|1303.98
#2007-10-10|1320.19
#2007-10-11|1353.11
#2007-10-12|1339.16
#2007-10-15|1351.27
#2007-10-16|1350.39
#2007-10-17|1342.84
#2007-10-18|1339.80
#2007-10-19|1318.81
#2007-10-22|1283.33
#2007-10-23|1331.43
#2007-10-24|1330.11
#2007-10-25|1355.17
#2007-10-26|1375.06
#2007-10-29|1398.03
#2007-10-30|1389.38
#2007-10-31|1395.79
#2007-11-01|1394.50
#2007-11-02|1371.27
#2007-11-05|1357.98
#2007-11-06|1373.97
#2007-11-07|1370.99
#2007-11-08|1335.85
#2007-11-09|1322.94
#2007-11-12|1265.53
#2007-11-13|1269.90
#2007-11-14|1309.55
#2007-11-15|1287.55
#2007-11-16|1272.44
#2007-11-19|1256.96
#2007-11-20|1247.97
#2007-11-21|1204.66
#2007-11-22| .
#2007-11-23|1160.76
#2007-11-26|1198.12
#2007-11-27|1196.08
#2007-11-28|1192.99
#2007-11-29|1224.30
#2007-11-30|1260.77
#2007-12-03|1265.77
#2007-12-04|1267.52
#2007-12-05|1284.28
#2007-12-06|1291.88
#2007-12-07|1283.46
#2007-12-10|1262.52
#2007-12-11|1271.46
#2007-12-12|1256.96
#2007-12-13|1232.43
#2007-12-14|1215.18
#2007-12-17|1167.51
#2007-12-18|1174.73
#2007-12-19|1186.04
#2007-12-20|1174.03
#2007-12-21|1190.70
#2007-12-24|1220.59
#2007-12-25| .
#2007-12-26|1227.80
#2007-12-27|1244.85
#2007-12-28|1249.01
#2007-12-31|1255.38
#2008-01-01| .
#2008-01-02|1245.08
#2008-01-03|1234.70
#2008-01-04|1243.20
#2008-01-07|1225.28
#2008-01-08|1227.07
#2008-01-09|1230.53
#2008-01-10|1222.78
#2008-01-11|1210.48
#2008-01-14|1194.58
#2008-01-15|1174.07
#2008-01-16|1125.13
#2008-01-17|1120.93
#2008-01-18|1108.33
#2008-01-21| .
#2008-01-22| 996.81
#2008-01-23|1015.26
#2008-01-24|1029.08
#2008-01-25|1067.17
#2008-01-28|1029.99
#2008-01-29|1032.35
#2008-01-30|1005.12
#2008-01-31|1011.35
#2008-02-01|1034.62
#2008-02-04|1067.19
#2008-02-05|1066.50
#2008-02-06|1047.85
#2008-02-07|1040.69
#2008-02-08|1038.83
#2008-02-11|1016.42
#2008-02-12|1024.62
#2008-02-13|1033.48
#2008-02-14|1074.49
#2008-02-15|1089.75
#2008-02-18| .
#2008-02-19|1104.51
#2008-02-20|1081.80
#2008-02-21|1089.25
#2008-02-22|1083.07
#2008-02-25|1092.86
#2008-02-26|1102.52
#2008-02-27|1120.93
#2008-02-28|1123.76
#2008-02-29|1111.81
#2008-03-03|1076.72
#2008-03-04|1074.48
#2008-03-05|1071.20
#2008-03-06|1084.77
#2008-03-07|1057.84
#2008-03-10|1016.28
#2008-03-11|1032.64
#2008-03-12|1045.56
#2008-03-13|1005.06
#2008-03-14| 990.04
#2008-03-17| 945.43
#2008-03-18| 957.61
#2008-03-19| 968.50
#2008-03-20| 958.30
#2008-03-21| .
#2008-03-24| 975.13
#2008-03-25|1011.30
#2008-03-26|1014.37
#2008-03-27|1017.58
#2008-03-28|1035.03
#2008-03-31|1028.67
#2008-04-01|1027.04
#2008-04-02|1043.27
#2008-04-03|1045.85
#2008-04-04|1050.15
#2008-04-07|1064.00
#2008-04-08|1059.63
#2008-04-09|1055.78
#2008-04-10|1059.29
#2008-04-11|1062.65
#2008-04-14|1037.98
#2008-04-15|1038.30
#2008-04-16|1046.99
#2008-04-17|1049.74
#2008-04-18|1049.13
#2008-04-21|1072.55
#2008-04-22|1075.89
#2008-04-23|1090.40
#2008-04-24|1093.60
#2008-04-25|1091.81
#2008-04-28|1089.31
#2008-04-29|1077.47
#2008-04-30|1081.90
#2008-05-01|1082.59
#2008-05-02|1093.74
#2008-05-05|1095.53
#2008-05-06|1095.97
#2008-05-07|1084.04
#2008-05-08|1070.42
#2008-05-09|1064.53
#2008-05-12|1063.81
#2008-05-13|1070.48
#2008-05-14|1067.29
#2008-05-15|1083.25
#2008-05-16|1094.35
#2008-05-19|1104.53
#2008-05-20|1089.86
#2008-05-21|1086.21
#2008-05-22|1075.19
#2008-05-23|1060.05
#2008-05-26| .
#2008-05-27|1047.55
#2008-05-28|1042.79
#2008-05-29|1053.67
#2008-05-30|1062.38
#2008-06-02|1065.34
#2008-06-03|1054.04
#2008-06-04|1048.86
#2008-06-05|1046.62
#2008-06-06|1047.39
#2008-06-09|1032.29
#2008-06-10|1008.04
#2008-06-11| 999.02
#2008-06-12| 982.66
#2008-06-13| 971.93
#2008-06-16| 980.23
#2008-06-17| 983.28
#2008-06-18| 986.32
#2008-06-19| 972.57
#2008-06-20| 963.37
#2008-06-23| 945.69
#2008-06-24| 937.59
#2008-06-25| 944.86
#2008-06-26| 940.90
#2008-06-27| 919.44
#2008-06-30| 914.37
#2008-07-01| 895.36
#2008-07-02| 885.09
#2008-07-03| 874.58
#2008-07-04| .
#2008-07-07| 880.26
#2008-07-08| 869.33
#2008-07-09| 888.95
#2008-07-10| 894.55
#2008-07-11| 907.92
#2008-07-14| 904.43
#2008-07-15| 877.78
#2008-07-16| 877.55
#2008-07-17| 891.02
#2008-07-18| 883.24
#2008-07-21| 897.00
#2008-07-22| 899.47
#2008-07-23| 929.47
#2008-07-24| 937.00
#2008-07-25| 927.36
#2008-07-28| 924.95
#2008-07-29| 913.27
#2008-07-30| 917.81
#2008-07-31| 919.10
#2008-08-01| 910.15
#2008-08-04| 888.98
#2008-08-05| 877.18
#2008-08-06| 888.12
#2008-08-07| 879.29
#2008-08-08| 871.30
#2008-08-11| 871.71
#2008-08-12| 870.88
#2008-08-13| 865.33
#2008-08-14| 873.53
#2008-08-15| 865.65
#2008-08-18| 851.92
#2008-08-19| 838.28
#2008-08-20| 845.46
#2008-08-21| 830.67
#2008-08-22| 828.87
#2008-08-25| 827.04
#2008-08-26| 818.85
#2008-08-27| 830.08
#2008-08-28| 829.22
#2008-08-29| 827.23
#2008-09-01| .
#2008-09-02| 789.50
#2008-09-03| 783.51
#2008-09-04| 778.12
#2008-09-05| 762.28
#2008-09-08| 795.62
#2008-09-09| 772.46
#2008-09-10| 765.45
#2008-09-11| 745.28
#2008-09-12| 756.71
#2008-09-15| 739.63
#2008-09-16| 696.83
#2008-09-17| 702.19
#2008-09-18| 682.90
#2008-09-19| 731.08
#2008-09-22| 741.23
#2008-09-23| 730.66
#2008-09-24| 733.36
#2008-09-25| 732.84
#2008-09-26| 714.66
#2008-09-29| 683.85
#2008-09-30| 680.57
#2008-10-01| 680.20
#2008-10-02| 665.14
#2008-10-03| 660.76
#2008-10-06| 608.09
#2008-10-07| 598.42
#2008-10-08| 547.32
#2008-10-09| 551.98
#2008-10-10| 526.02
#2008-10-13| 565.42
#2008-10-14| 602.12
#2008-10-15| 569.57
#2008-10-16| 518.24
#2008-10-17| 512.43
#2008-10-20| 519.06
#2008-10-21| 509.57
#2008-10-22| 475.47
#2008-10-23| 452.92
#2008-10-24| 418.30
#2008-10-27| 394.02
#2008-10-28| 411.48
#2008-10-29| 421.13
#2008-10-30| 468.53
#2008-10-31| 483.28
#2008-11-03| 504.66
#2008-11-04| 514.83
#2008-11-05| 518.12
#2008-11-06| 481.20
#2008-11-07| 489.70
#2008-11-10| 503.67
#2008-11-11| 484.99
#2008-11-12| 471.13
#2008-11-13| 456.39
#2008-11-14| 462.34
#2008-11-17| 454.65
#2008-11-18| 436.95
#2008-11-19| 428.46
#2008-11-20| 402.31
#2008-11-21| 411.22
#2008-11-24| 410.50
#2008-11-25| 418.35
#2008-11-26| 427.52
#2008-11-27| .
#2008-11-28| 440.18
#2008-12-01| 433.37
#2008-12-02| 420.22
#2008-12-03| 423.93
#2008-12-04| 420.67
#2008-12-05| 418.40
#2008-12-08| 448.51
#2008-12-09| 451.16
#2008-12-10| 472.97
#2008-12-11| 482.65
#2008-12-12| 464.23
#2008-12-15| 481.83
#2008-12-16| 486.77
#2008-12-17| 496.08
#2008-12-18| 509.87
#2008-12-19| 507.79
#2008-12-22| 499.11
#2008-12-23| 482.13
#2008-12-24| 480.05
#2008-12-25| .
#2008-12-26| 476.14
#2008-12-29| 484.76
#2008-12-30| 494.96
#2008-12-31| 496.59
#2009-01-01| .
#2009-01-02| 508.24
#2009-01-05| 521.71
#2009-01-06| 529.45
#2009-01-07| 533.20
#2009-01-08| 513.39
#2009-01-09| 508.39
#2009-01-12| 491.16
#2009-01-13| 490.37
#2009-01-14| 489.91
#2009-01-15| 467.76
#2009-01-16| 479.30
#2009-01-19| .
#2009-01-20| 467.15
#2009-01-21| 460.97
#2009-01-22| 461.39
#2009-01-23| 453.63
#2009-01-26| 455.98
#2009-01-27| 457.73
#2009-01-28| 468.91
#2009-01-29| 469.45
#2009-01-30| 469.94
#2009-02-02| 464.70
#2009-02-03| 470.82
#2009-02-04| 480.59
#2009-02-05| 479.61
#2009-02-06| 492.59
#2009-02-09| 496.09
#2009-02-10| 497.88
#2009-02-11| 493.37
#2009-02-12| 483.01
#2009-02-13| 492.07
#2009-02-16| .
#2009-02-17| 464.83
#2009-02-18| 462.19
#2009-02-19| 462.66
#2009-02-20| 445.39
#2009-02-23| 453.25
#2009-02-24| 441.87
#2009-02-25| 442.59
#2009-02-26| 440.95
#2009-02-27| 435.12
#2009-03-02| 413.40
#2009-03-03| 415.76
#2009-03-04| 429.37
#2009-03-05| 423.73
#2009-03-06| 425.64
#2009-03-09| 425.69
#2009-03-10| 437.67
#2009-03-11| 444.74
#2009-03-12| 444.36
#2009-03-13| 453.15
#2009-03-16| 462.89
#2009-03-17| 470.54
#2009-03-18| 474.94
#2009-03-19| 481.45
#2009-03-20| 480.66
#2009-03-23| 499.83
#2009-03-24| 505.64
#2009-03-25| 511.43
#2009-03-26| 524.84
#2009-03-27| 519.85
#2009-03-30| 492.96
#2009-03-31| 501.10
#2009-04-01| 511.77
#2009-04-02| 537.66
#2009-04-03| 542.32
#2009-04-06| 553.95
#2009-04-07| 551.15
#2009-04-08| 537.92
#2009-04-09| 558.21
#2009-04-10| .
#2009-04-13| 573.34
#2009-04-14| 588.17
#2009-04-15| 589.68
#2009-04-16| 590.60
#2009-04-17| 583.13
#2009-04-20| 581.81
#2009-04-21| 581.60
#2009-04-22| 583.54
#2009-04-23| 593.61
#2009-04-24| 601.81
#2009-04-27| 585.65
#2009-04-28| 569.41
#2009-04-29| 586.12
#2009-04-30| 612.89
#2009-05-01| 612.99
#2009-05-04| 645.36
#2009-05-05| 651.17
#2009-05-06| 662.05
#2009-05-07| 668.08
#2009-05-08| 675.88
#2009-05-11| 671.90
#2009-05-12| 661.67
#2009-05-13| 661.77
#2009-05-14| 651.06
#2009-05-15| 662.00
#2009-05-18| 683.45
#2009-05-19| 701.22
#2009-05-20| 713.69
#2009-05-21| 705.61
#2009-05-22| 709.88
#2009-05-25| .
#2009-05-26| 704.86
#2009-05-27| 721.94
#2009-05-28| 728.35
#2009-05-29| 740.76
#2009-06-01| 761.80
#2009-06-02| 757.90
#2009-06-03| 757.41
#2009-06-04| 744.11
#2009-06-05| 747.55
#2009-06-08| 732.77
#2009-06-09| 719.21
#2009-06-10| 734.38
#2009-06-11| 736.10
#2009-06-12| 731.01
#2009-06-15| 710.69
#2009-06-16| 705.87
#2009-06-17| 696.28
#2009-06-18| 690.72
#2009-06-19| 699.46
#2009-06-22| 697.25
#2009-06-23| 680.67
#2009-06-24| 694.80
#2009-06-25| 701.35
#2009-06-26| 709.27
#2009-06-29| 706.65
#2009-06-30| 706.48
#2009-07-01| 714.91
#2009-07-02| 715.26
#2009-07-03| .
#2009-07-06| 708.54
#2009-07-07| 711.37
#2009-07-08| 701.38
#2009-07-09| 704.28
#2009-07-10| 700.12
#2009-07-13| 678.92
#2009-07-14| 695.42
#2009-07-15| 719.97
#2009-07-16| 730.81
#2009-07-17| 740.34
#2009-07-20| 760.17
#2009-07-21| 758.78
#2009-07-22| 762.10
#2009-07-23| 768.31
#2009-07-24| 773.10
#2009-07-27| 782.62
#2009-07-28| 794.84
#2009-07-29| 781.95
#2009-07-30| 783.87
#2009-07-31| 799.99
#2009-08-03| 822.98
#2009-08-04| 823.31
#2009-08-05| 813.97
#2009-08-06| 813.52
#2009-08-07| 806.38
#2009-08-10| 808.43
#2009-08-11| 807.90
#2009-08-12| 801.67
#2009-08-13| 814.01
#2009-08-14| 812.69
#2009-08-17| 782.95
#2009-08-18| 783.12
#2009-08-19| 776.21
#2009-08-20| 787.04
#2009-08-21| 788.95
#2009-08-24| 809.39
#2009-08-25| 806.28
#2009-08-26| 806.31
#2009-08-27| 800.46
#2009-08-28| 807.10
#2009-08-31| 800.97
#2009-09-01| 811.84
#2009-09-02| 805.44
#2009-09-03| 811.83
#2009-09-04| 821.72
#2009-09-07| .
#2009-09-08| 846.11
#2009-09-09| 840.23
#2009-09-10| 848.26
#2009-09-11| 851.75
#2009-09-14| 842.60
#2009-09-15| 850.99
#2009-09-16| 867.50
#2009-09-17| 875.05
#2009-09-18| 878.41
#2009-09-21| 875.14
#2009-09-22| 879.24
#2009-09-23| 877.49
#2009-09-24| 867.93
#2009-09-25| 869.97
#2009-09-28| 860.80
#2009-09-29| 868.17
#2009-09-30| 864.27
#2009-10-01| 858.28
#2009-10-02| 849.55
#2009-10-05| 853.33
#2009-10-06| 869.95
#2009-10-07| 873.55
#2009-10-08| 880.97
#2009-10-09| 883.66
#2009-10-12| 886.33
#2009-10-13| 887.32
#2009-10-14| 902.18
#2009-10-15| 906.25
#2009-10-16| 901.13
#2009-10-19| 909.74
#2009-10-20| 909.85
#2009-10-21| 901.88
#2009-10-22| 893.83
#2009-10-23| 902.60
#2009-10-26| 902.69
#2009-10-27| 890.98
#2009-10-28| 867.42
#2009-10-29| 856.97
#2009-10-30| 858.19
#2009-11-02| 853.62
#2009-11-03| 846.25
#2009-11-04| 864.50
#2009-11-05| 864.16
#2009-11-06| 873.08
#2009-11-09| 887.68
#2009-11-10| 887.76
#2009-11-11| 895.92
#2009-11-12| 891.91
#2009-11-13| 895.18
#2009-11-16| 907.52
#2009-11-17| 902.77
#2009-11-18| 904.73
#2009-11-19| 897.65
#2009-11-20| 894.05
#2009-11-23| 900.34
#2009-11-24| 897.92
#2009-11-25| 904.30
#2009-11-26| .
#2009-11-27| 869.29
#2009-11-30| 886.86
#2009-12-01| 899.52
#2009-12-02| 910.72
#2009-12-03| 918.57
#2009-12-04| 918.51
#2009-12-07| 918.12
#2009-12-08| 915.10
#2009-12-09| 912.71
#2009-12-10| 910.10
#2009-12-11| 922.73
#2009-12-14| 927.34
#2009-12-15| 921.67
#2009-12-16| 919.20
#2009-12-17| 909.87
#2009-12-18| 907.48
#2009-12-21| 903.50
#2009-12-22| 908.64
#2009-12-23| 918.22
#2009-12-24| 930.35
#2009-12-25| .
#2009-12-28| 940.46
#2009-12-29| 944.48
#2009-12-30| 948.73
#2009-12-31| 957.89
#2010-01-01| .
#2010-01-04| 972.18
#2010-01-05| 981.62
#2010-01-06| 987.00
#2010-01-07| 981.08
#2010-01-08| 987.42
#2010-01-11| 998.84
#2010-01-12| 995.42
#2010-01-13| 982.91
#2010-01-14| 993.21
#2010-01-15| 999.11
#2010-01-18| .
#2010-01-19|1000.13
#2010-01-20| 990.52
#2010-01-21| 973.89
#2010-01-22| 947.85
#2010-01-25| 941.80
#2010-01-26| 916.83
#2010-01-27| 900.52
#2010-01-28| 914.11
#2010-01-29| 904.02
#2010-02-01| 901.95
#2010-02-02| 902.78
#2010-02-03| 921.29
#2010-02-04| 907.11
#2010-02-05| 874.20
#2010-02-08| 871.21
#2010-02-09| 881.20
#2010-02-10| 888.12
#2010-02-11| 898.97
#2010-02-12| 900.79
#2010-02-15| .
#2010-02-16| 906.48
#2010-02-17| 915.71
#2010-02-18| 913.86
#2010-02-19| 903.85
#2010-02-22| 914.23
#2010-02-23| 915.95
#2010-02-24| 909.29
#2010-02-25| 896.27
#2010-02-26| 903.82
#2010-03-01| 915.80
#2010-03-02| 929.47
#2010-03-03| 936.95
#2010-03-04| 935.18
#2010-03-05| 947.22
#2010-03-08| 963.75
#2010-03-09| 962.79
#2010-03-10| 969.58
#2010-03-11| 965.12
#2010-03-12| 968.22
#2010-03-15| 955.89
#2010-03-16| 963.23
#2010-03-17| 977.49
#2010-03-18| 976.18
#2010-03-19| 979.03
#2010-03-22| 970.26
#2010-03-23| 973.20
#2010-03-24| 970.92
#2010-03-25| 969.41
#2010-03-26| 973.15
#2010-03-29| 983.35
#2010-03-30| 986.50
#2010-03-31| 986.06
#2010-04-01|1000.12
#2010-04-02| .
#2010-04-05|1003.82
#2010-04-06|1008.65
#2010-04-07|1016.33
#2010-04-08|1009.88
#2010-04-09|1017.29
#2010-04-12|1012.86
#2010-04-13|1005.56
#2010-04-14|1015.43
#2010-04-15|1018.73
#2010-04-16|1010.34
#2010-04-19| 988.77
#2010-04-20|1001.39
#2010-04-21|1013.99
#2010-04-22|1014.55
#2010-04-23|1016.67
#2010-04-26|1030.58
#2010-04-27|1024.03
#2010-04-28|1014.23
#2010-04-29|1018.19
#2010-04-30|1021.10
#2010-05-03|1007.45
#2010-05-04|1000.27
#2010-05-05| 978.32
#2010-05-06| 950.80
#2010-05-07| 933.47
#2010-05-10| 969.12
#2010-05-11| 961.63
#2010-05-12| 961.97
#2010-05-13| 976.75
#2010-05-14| 967.17
#2010-05-17| 942.26
#2010-05-18| 941.52
#2010-05-19| 914.16
#2010-05-20| 882.16
#2010-05-21| 874.63
#2010-05-24| 879.45
#2010-05-25| 840.75
#2010-05-26| 862.42
#2010-05-27| 885.37
#2010-05-28| 901.98
#2010-05-31| .
#2010-06-01| 888.93
#2010-06-02| 885.07
#2010-06-03| 905.44
#2010-06-04| 902.14
#2010-06-07| 871.22
#2010-06-08| 868.61
#2010-06-09| 866.92
#2010-06-10| 877.74
#2010-06-11| 891.47
#2010-06-14| 905.82
#2010-06-15| 910.47
#2010-06-16| 916.96
#2010-06-17| 923.88
#2010-06-18| 930.07
#2010-06-21| 959.37
#2010-06-22| 950.40
#2010-06-23| 944.85
#2010-06-24| 942.30
#2010-06-25| 932.82
#2010-06-28| 940.14
#2010-06-29| 919.07
#2010-06-30| 912.69
#2010-07-01| 905.27
#2010-07-02| 902.73
#2010-07-05| .
#2010-07-06| 919.96
#2010-07-07| 918.32
#2010-07-08| 932.73
#2010-07-09| 943.70
#2010-07-12| 946.09
#2010-07-13| 947.28
#2010-07-14| 958.23
#2010-07-15| 957.77
#2010-07-16| 950.72
#2010-07-19| 944.97
#2010-07-20| 952.94
#2010-07-21| 961.38
#2010-07-22| 965.71
#2010-07-23| 977.32
#2010-07-26| 983.16
#2010-07-27| 988.99
#2010-07-28| 989.30
#2010-07-29| 990.03
#2010-07-30| 991.96
#2010-08-02|1012.21
#2010-08-03|1013.50
#2010-08-04|1013.59
#2010-08-05|1011.02
#2010-08-06|1015.78
#2010-08-09|1024.87
#2010-08-10|1016.14
#2010-08-11| 998.50
#2010-08-12| 990.38
#2010-08-13|1000.90
#2010-08-16|1003.90
#2010-08-17|1011.25
#2010-08-18|1015.04
#2010-08-19|1020.58
#2010-08-20|1015.82
#2010-08-23|1016.51
#2010-08-24|1006.62
#2010-08-25| 994.10
#2010-08-26| 994.75
#2010-08-27| 997.90
#2010-08-30|1003.50
#2010-08-31| 992.99
#2010-09-01|1008.63
#2010-09-02|1019.69
#2010-09-03|1028.55
#2010-09-06| .
#2010-09-07|1026.28
#2010-09-08|1026.42
#2010-09-09|1031.83
#2010-09-10|1040.31
#2010-09-13|1061.42
#2010-09-14|1062.58
#2010-09-15|1065.63
#2010-09-16|1059.14
#2010-09-17|1068.37
#2010-09-20|1075.15
#2010-09-21|1079.27
#2010-09-22|1081.56
#2010-09-23|1084.59
#2010-09-24|1090.41
#2010-09-27|1103.06
#2010-09-28|1103.89
#2010-09-29|1110.84
#2010-09-30|1113.67
#2010-10-01|1118.32
#2010-10-04|1122.33
#2010-10-05|1119.97
#2010-10-06|1134.96
#2010-10-07|1139.17
#2010-10-08|1132.35
#2010-10-11|1134.75
#2010-10-12|1121.84
#2010-10-13|1139.76
#2010-10-14|1150.86
#2010-10-15|1147.30
#2010-10-18|1134.41
#2010-10-19|1124.36
#2010-10-20|1129.19
#2010-10-21|1135.20
#2010-10-22|1137.13
#2010-10-25|1156.83
#2010-10-26|1156.61
#2010-10-27|1141.86
#2010-10-28|1146.74
#2010-10-29|1147.61
#2010-11-01|1162.51
#2010-11-02|1167.22
#2010-11-03|1173.19
#2010-11-04|1184.20
#2010-11-05|1188.03
#2010-11-08|1182.83
#2010-11-09|1185.27
#2010-11-10|1188.44
#2010-11-11|1182.17
#2010-11-12|1158.98
#2010-11-15|1147.18
#2010-11-16|1136.21
#2010-11-17|1129.03
#2010-11-18|1147.45
#2010-11-19|1152.38
#2010-11-22|1159.26
#2010-11-23|1137.26
#2010-11-24|1134.89
#2010-11-25| .
#2010-11-26|1119.96
#2010-11-29|1126.14
#2010-11-30|1130.08
#2010-12-01|1149.22
#2010-12-02|1161.69
#2010-12-03|1164.87
#2010-12-06|1167.61
#2010-12-07|1171.09
#2010-12-08|1158.46
#2010-12-09|1160.47
#2010-12-10|1160.57
#2010-12-13|1168.63
#2010-12-14|1182.59
#2010-12-15|1172.97
#2010-12-16|1167.98
#2010-12-17|1170.69
#2010-12-20|1166.48
#2010-12-21|1175.83
#2010-12-22|1182.94
#2010-12-23|1185.28
#2010-12-24| .
#2010-12-27|1183.24
#2010-12-28|1180.22
#2010-12-29|1188.46
#2010-12-30|1201.38
#2010-12-31|1207.11
#2011-01-03|1215.85
#2011-01-04|1224.01
#2011-01-05|1214.23
#2011-01-06|1213.39
#2011-01-07|1208.29
#2011-01-10|1194.17
#2011-01-11|1202.09
#2011-01-12|1216.51
#2011-01-13|1219.75
#2011-01-14|1220.96
#2011-01-17| .
#2011-01-18|1212.48
#2011-01-19|1222.91
#2011-01-20|1207.05
#2011-01-21|1196.31
#2011-01-24|1197.39
#2011-01-25|1198.49
#2011-01-26|1208.44
#2011-01-27|1215.02
#2011-01-28|1199.20
#2011-01-31|1190.76
#2011-02-01|1191.71
#2011-02-02|1198.31
#2011-02-03|1197.75
#2011-02-04|1193.67
#2011-02-07|1193.20
#2011-02-08|1185.44
#2011-02-09|1165.08
#2011-02-10|1148.07
#2011-02-11|1137.47
#2011-02-14|1154.63
#2011-02-15|1154.76
#2011-02-16|1152.86
#2011-02-17|1152.39
#2011-02-18|1163.75
#2011-02-21| .
#2011-02-22|1133.73
#2011-02-23|1121.66
#2011-02-24|1105.03
#2011-02-25|1119.58
#2011-02-28|1121.22
#2011-03-01|1139.61
#2011-03-02|1133.22
#2011-03-03|1151.06
#2011-03-04|1164.46
#2011-03-07|1155.39
#2011-03-08|1160.99
#2011-03-09|1162.08
#2011-03-10|1145.60
#2011-03-11|1131.94
#2011-03-14|1125.45
#2011-03-15|1093.89
#2011-03-16|1104.42
#2011-03-17|1090.98
#2011-03-18|1100.97
#2011-03-21|1116.62
#2011-03-22|1129.68
#2011-03-23|1128.61
#2011-03-24|1136.13
#2011-03-25|1145.27
#2011-03-28|1137.00
#2011-03-29|1142.63
#2011-03-30|1158.42
#2011-03-31|1167.08
#2011-04-01|1183.54
#2011-04-04|1190.38
#2011-04-05|1194.63
#2011-04-06|1209.01
#2011-04-07|1215.30
#2011-04-08|1220.39
#2011-04-11|1214.77
#2011-04-12|1193.47
#2011-04-13|1205.48
#2011-04-14|1209.43
#2011-04-15|1204.53
#2011-04-18|1197.11
#2011-04-19|1188.88
#2011-04-20|1216.30
#2011-04-21|1227.47
#2011-04-22| .
#2011-04-25|1229.85
#2011-04-26|1224.77
#2011-04-27|1227.35
#2011-04-28|1226.93
#2011-04-29|1222.44
#2011-05-02|1226.27
#2011-05-03|1207.25
#2011-05-04|1198.40
#2011-05-05|1193.81
#2011-05-06|1188.12
#2011-05-09|1190.68
#2011-05-10|1192.22
#2011-05-11|1199.72
#2011-05-12|1179.93
#2011-05-13|1180.11
#2011-05-16|1167.41
#2011-05-17|1160.46
#2011-05-18|1172.09
#2011-05-19|1163.96
#2011-05-20|1165.79
#2011-05-23|1130.11
#2011-05-24|1135.38
#2011-05-25|1122.00
#2011-05-26|1142.26
#2011-05-27|1151.85
#2011-05-30| .
#2011-05-31|1173.63
#2011-06-01|1179.30
#2011-06-02|1167.26
#2011-06-03|1163.65
#2011-06-06|1161.40
#2011-06-07|1159.36
#2011-06-08|1148.98
#2011-06-09|1144.63
#2011-06-10|1128.50
#2011-06-13|1123.27
#2011-06-14|1133.68
#2011-06-15|1131.21
#2011-06-16|1108.06
#2011-06-17|1105.58
#2011-06-20|1090.59
#2011-06-21|1103.81
#2011-06-22|1112.60
#2011-06-23|1104.51
#2011-06-24|1116.39
#2011-06-27|1113.90
#2011-06-28|1117.37
#2011-06-29|1130.30
#2011-06-30|1143.58
#2011-07-01|1151.63
#2011-07-04| .
#2011-07-05|1160.59
#2011-07-06|1166.71
#2011-07-07|1169.96
#2011-07-08|1169.51
#2011-07-11|1153.95
#2011-07-12|1124.57
#2011-07-13|1133.11
#2011-07-14|1130.70
#2011-07-15|1134.53
#2011-07-18|1121.76
#2011-07-19|1125.28
#2011-07-20|1134.28
#2011-07-21|1132.19
#2011-07-22|1145.26
#2011-07-25|1134.67
#2011-07-26|1142.74
#2011-07-27|1143.21
#2011-07-28|1135.70
#2011-07-29|1122.66
#2011-08-01|1138.69
#2011-08-02|1120.64
#2011-08-03|1091.00
#2011-08-04|1061.97
#2011-08-05|1014.37
#2011-08-08| 968.38
#2011-08-09| 949.71
#2011-08-10| 971.28
#2011-08-11| 972.63
#2011-08-12| 972.84
#2011-08-15| 990.46
#2011-08-16|1000.13
#2011-08-17|1000.29
#2011-08-18| 975.24
#2011-08-19| 932.14
#2011-08-22| 918.28
#2011-08-23| 938.88
#2011-08-24| 931.21
#2011-08-25| 925.00
#2011-08-26| 928.68
#2011-08-29| 955.53
#2011-08-30| 969.31
#2011-08-31| 986.74
#2011-09-01| 992.81
#2011-09-02| 986.65
#2011-09-05| .
#2011-09-06| 943.14
#2011-09-07| 964.45
#2011-09-08| 964.73
#2011-09-09| 953.37
#2011-09-12| 936.26
#2011-09-13| 923.39
#2011-09-14| 900.90
#2011-09-15| 907.69
#2011-09-16| 925.96
#2011-09-19| 899.70
#2011-09-20| 901.09
#2011-09-21| 902.07
#2011-09-22| 851.81
#2011-09-23| 825.78
#2011-09-26| 798.97
#2011-09-27| 835.40
#2011-09-28| 836.90
#2011-09-29| 845.90
#2011-09-30| 839.59
#2011-10-03| 816.53
#2011-10-04| 799.08
#2011-10-05| 795.33
#2011-10-06| 820.23
#2011-10-07| 842.37
#2011-10-10| 852.89
#2011-10-11| 867.56
#2011-10-12| 877.64
#2011-10-13| 890.17
#2011-10-14| 889.48
#2011-10-17| 905.94
#2011-10-18| 881.60
#2011-10-19| 886.77
#2011-10-20| 862.60
#2011-10-21| 871.37
#2011-10-24| 900.32
#2011-10-25| 908.27
#2011-10-26| 912.70
#2011-10-27| 939.53
#2011-10-28| 954.37
#2011-10-31| 942.61
#2011-11-01| 926.49
#2011-11-02| 926.82
#2011-11-03| 913.39
#2011-11-04| 932.07
#2011-11-07| 931.69
#2011-11-08| 928.62
#2011-11-09| 921.75
#2011-11-10| 888.21
#2011-11-11| 901.34
#2011-11-14| 912.38
#2011-11-15| 900.57
#2011-11-16| 889.55
#2011-11-17| 888.28
#2011-11-18| 872.02
#2011-11-21| 850.79
#2011-11-22| 847.51
#2011-11-23| 823.12
#2011-11-24| .
#2011-11-25| 818.09
#2011-11-28| 836.20
#2011-11-29| 850.73
#2011-11-30| 855.64
#2011-12-01| 887.30
#2011-12-02| 890.93
#2011-12-05| 892.77
#2011-12-06| 880.45
#2011-12-07| 886.90
#2011-12-08| 876.56
#2011-12-09| 861.62
#2011-12-12| 858.56
#2011-12-13| 850.51
#2011-12-14| 843.99
#2011-12-15| 830.42
#2011-12-16| 838.44
#2011-12-19| 818.18
#2011-12-20| 826.76
#2011-12-21| 850.21
#2011-12-22| 850.41
#2011-12-23| 861.86
#2011-12-26| .
#2011-12-27| 854.67
#2011-12-28| 852.14
#2011-12-29| 853.91
#2011-12-30| 856.22
#2012-01-02| .
#2012-01-03| 870.58
#2012-01-04| 873.48
#2012-01-05| 872.94
#2012-01-06| 869.84
#2012-01-09| 872.50
#2012-01-10| 891.08
#2012-01-11| 893.76
#2012-01-12| 896.95
#2012-01-13| 898.81
#2012-01-16| .
#2012-01-17| 919.40
#2012-01-18| 925.46
#2012-01-19| 932.46
#2012-01-20| 939.32
#2012-01-23| 941.34
#2012-01-24| 940.72
#2012-01-25| 942.23
#2012-01-26| 953.88
#2012-01-27| 957.42
#2012-01-30| 955.14
#2012-01-31| 972.62
#2012-02-01| 986.85
#2012-02-02|1005.58
#2012-02-03|1009.47
#2012-02-06|1009.21
#2012-02-07|1009.51
#2012-02-08|1034.19
#2012-02-09|1042.56
#2012-02-10|1030.96
#2012-02-13|1037.14
#2012-02-14|1034.01
#2012-02-15|1052.83
#2012-02-16|1033.75
#2012-02-17|1043.03
#2012-02-20| .
#2012-02-21|1043.13
#2012-02-22|1042.11
#2012-02-23|1034.74
#2012-02-24|1041.11
#2012-02-27|1031.07
#2012-02-28|1045.79
#2012-02-29|1062.44
#2012-03-01|1063.91
#2012-03-02|1069.70
#2012-03-05|1055.13
#2012-03-06|1035.15
#2012-03-07|1029.84
#2012-03-08|1046.30
#2012-03-09|1057.39
#2012-03-12|1045.70
#2012-03-13|1054.47
#2012-03-14|1060.54
#2012-03-15|1058.29
#2012-03-16|1057.11
#2012-03-19|1052.07
#2012-03-20|1039.34
#2012-03-21|1037.96
#2012-03-22|1032.70
#2012-03-23|1033.91
#2012-03-26|1030.16
#2012-03-27|1043.60
#2012-03-28|1041.94
#2012-03-29|1029.76
#2012-03-30|1038.06
#2012-04-02|1037.65
#2012-04-03|1040.20
#2012-04-04|1026.74
#2012-04-05|1025.79
#2012-04-06| .
#2012-04-09|1014.03
#2012-04-10|1008.09
#2012-04-11|1007.78
#2012-04-12|1015.06
#2012-04-13|1028.65
#2012-04-16|1023.31
#2012-04-17|1017.40
#2012-04-18|1020.12
#2012-04-19|1019.90
#2012-04-20|1012.26
#2012-04-23| 997.42
#2012-04-24|1000.28
#2012-04-25|1006.84
#2012-04-26|1005.42
#2012-04-27|1001.17
#2012-04-30|1003.72
#2012-05-01|1003.16
#2012-05-02|1010.17
#2012-05-03|1007.14
#2012-05-04|1005.91
#2012-05-07| 989.50
#2012-05-08| 986.77
#2012-05-09| 968.67
#2012-05-10| 969.92
#2012-05-11| 958.82
#2012-05-14| 943.62
#2012-05-15| 938.65
#2012-05-16| 911.74
#2012-05-17| 917.77
#2012-05-18| 895.81
#2012-05-21| 899.74
#2012-05-22| 914.62
#2012-05-23| 895.12
#2012-05-24| 895.21
#2012-05-25| 895.84
#2012-05-28| .
#2012-05-29| 926.31
#2012-05-30| 912.79
#2012-05-31| 910.94
#2012-06-01| 895.62
#2012-06-04| 872.00
#2012-06-05| 877.52
#2012-06-06| 893.02
#2012-06-07| 903.64
#2012-06-08| 895.96
#2012-06-11| 910.26
#2012-06-12| 906.74
#2012-06-13| 910.38
#2012-06-14| 905.40
#2012-06-15| 915.53
#2012-06-18| 928.83
#2012-06-19| 931.67
#2012-06-20| 938.38
#2012-06-21| 930.03
#2012-06-22| 918.20
#2012-06-25| 909.17
#2012-06-26| 907.15
#2012-06-27| 911.82
#2012-06-28| 908.82
#2012-06-29| 933.14
#2012-07-02| 936.19
#2012-07-03| 950.64
#2012-07-04| .
#2012-07-05| 954.81
#2012-07-06| 947.98
#2012-07-09| 937.57
#2012-07-10| 935.23
#2012-07-11| 932.79
#2012-07-12| 914.50
#2012-07-13| 918.25
#2012-07-16| 916.45
#2012-07-17| 919.88
#2012-07-18| 913.89
#2012-07-19| 923.64
#2012-07-20| 922.40
#2012-07-23| 898.51
#2012-07-24| 894.42
#2012-07-25| 883.52
#2012-07-26| 886.93
#2012-07-27| 909.37
#2012-07-30| 914.02
#2012-07-31| 923.20
#2012-08-01| 928.56
#2012-08-02| 922.14
#2012-08-03| 920.83
#2012-08-06| 937.28
#2012-08-07| 940.96
#2012-08-08| 942.81
#2012-08-09| 956.19
#2012-08-10| 959.22
#2012-08-13| 954.03
#2012-08-14| 959.93
#2012-08-15| 957.11
#2012-08-16| 958.35
#2012-08-17| 957.51
#2012-08-20| 957.76
#2012-08-21| 962.74
#2012-08-22| 957.20
#2012-08-23| 962.24
#2012-08-24| 954.81
#2012-08-27| 952.62
#2012-08-28| 942.93
#2012-08-29| 943.11
#2012-08-30| 938.43
#2012-08-31| 938.40
#2012-09-03| .
#2012-09-04| 949.09
#2012-09-05| 939.13
#2012-09-06| 945.29
#2012-09-07| 961.75
#2012-09-10| 964.04
#2012-09-11| 964.30
#2012-09-12| 972.33
#2012-09-13| 971.91
#2012-09-14|1000.89
#2012-09-17|1004.70
#2012-09-18|1000.84
#2012-09-19|1008.15
#2012-09-20| 995.09
#2012-09-21|1006.71
#2012-09-24|1004.46
#2012-09-25| 999.03
#2012-09-26| 986.22
#2012-09-27| 990.58
#2012-09-28|1001.02
#2012-10-01|1000.39
#2012-10-02| 999.51
#2012-10-03| 994.90
#2012-10-04| 997.75
#2012-10-05|1000.75
#2012-10-08| 984.38
#2012-10-09| 984.55
#2012-10-10| 980.65
#2012-10-11| 975.36
#2012-10-12| 978.39
#2012-10-15| 976.58
#2012-10-16| 981.77
#2012-10-17| 991.63
#2012-10-18| 996.10
#2012-10-19| 990.06
#2012-10-22| 989.68
#2012-10-23| 981.58
#2012-10-24| 979.04
#2012-10-25| 979.07
#2012-10-26| 969.18
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 979.97
#2012-11-01| 983.65
#2012-11-02| 988.47
#2012-11-05| 987.08
#2012-11-06| 997.14
#2012-11-07|1003.59
#2012-11-08| 995.75
#2012-11-09| 996.90
#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|1026.40
#2012-12-11|1029.97
#2012-12-12|1036.30
#2012-12-13|1042.17
#2012-12-14|1033.95
#2012-12-17|1027.07
#2012-12-18|1035.33
#2012-12-19|1042.89
#2012-12-20|1041.86
#2012-12-21|1032.54
#2012-12-24|1033.02
#2012-12-25|1036.83
#2012-12-26|1038.32
#2012-12-27|1042.15
#2012-12-28|1048.21
#2012-12-31|1049.13
#2013-01-01|1049.97
#2013-01-02|1068.23
#2013-01-03|1073.97
#2013-01-04|1072.11
#2013-01-07|1068.90
#2013-01-08|1060.53
#2013-01-09|1064.70
#2013-01-10|1068.44
#2013-01-11|1065.34
#2013-01-14|1065.61
#2013-01-15|1056.32
#2013-01-16|1051.70
#2013-01-17|1048.07
#2013-01-18|1056.78
#2013-01-21|1055.02
#2013-01-22|1059.01
#2013-01-23|1054.21
#2013-01-24|1044.37
#2013-01-25|1041.08
#2013-01-28|1032.90
#2013-01-29|1044.58
#2013-01-30|1045.14
#2013-01-31|1043.07
#2013-02-01|1041.61
#2013-02-04|1044.32
#2013-02-05|1038.98
#2013-02-06|1039.77
#2013-02-07|1039.71
#2013-02-08|1038.88
#2013-02-11|1039.59
#2013-02-12|1039.24
#2013-02-13|1045.26
#2013-02-14|1047.38
#2013-02-15|1048.63
#2013-02-18|1048.62
#2013-02-19|1053.09
#2013-02-20|1062.29
#2013-02-21|1046.86
#2013-02-22|1048.99
#2013-02-25|1049.65
#2013-02-26|1038.06
#2013-02-27|1041.94
#2013-02-28|1048.92
#2013-03-01|1050.00
#2013-03-04|1039.39
#2013-03-05|1046.71
#2013-03-06|1056.59
#2013-03-07|1053.85
#2013-03-08|1060.60
#2013-03-11|1056.92
#2013-03-12|1052.68
#2013-03-13|1044.76
#2013-03-14|1045.44
#2013-03-15|1038.27
#2013-03-18|1029.85
#2013-03-19|1032.02
#2013-03-20|1030.39
#2013-03-21|1028.18
#2013-03-22|1023.45
#2013-03-25|1033.40
#2013-03-26|1039.57
#2013-03-27|1041.46
#2013-03-28|1042.67
#2013-03-29|1044.98
#2013-04-01|1042.38
#2013-04-02|1039.66
#2013-04-03|1038.02
#2013-04-04|1031.95
#2013-04-05|1023.36
#2013-04-08|1016.54
#2013-04-09|1019.75
#2013-04-10|1029.58
#2013-04-11|1035.63
#2013-04-12|1023.86
#2013-04-15|1013.33
#2013-04-16|1015.21
#2013-04-17|1013.30
#2013-04-18|1012.38
#2013-04-19|1023.39
#2013-04-22|1023.67
#2013-04-23|1021.31
#2013-04-24|1030.36
#2013-04-25|1036.88
#2013-04-26|1033.77
#2013-04-29|1034.37
#2013-04-30|1045.30
#2013-05-01|1044.45
#2013-05-02|1045.50
#2013-05-03|1052.05
#2013-05-06|1056.72
#2013-05-07|1064.21
#2013-05-08|1075.52
#2013-05-09|1080.83
#2013-05-10|1068.43
#2013-05-13|1058.96
#2013-05-14|1060.13
#2013-05-15|1060.91
#2013-05-16|1062.23
#2013-05-17|1060.47
#2013-05-20|1058.73
#2013-05-21|1061.87
#2013-05-22|1062.55
#2013-05-23|1042.01
#2013-05-24|1042.32
#2013-05-27|1047.05
#2013-05-28|1048.47
#2013-05-29|1045.88
#2013-05-30|1039.30
#2013-05-31|1038.52
#2013-06-03|1030.95
#2013-06-04|1036.06
#2013-06-05|1026.96
#2013-06-06|1019.86
#2013-06-07|1016.49
#2013-06-10|1011.12
#2013-06-11| 995.06
#2013-06-12| 992.53
#2013-06-13| 976.84
#2013-06-14| 981.14
#2013-06-17| 983.32
#2013-06-18| 984.59
#2013-06-19| 984.32
#2013-06-20| 952.37
#2013-06-21| 940.99
#2013-06-24| 922.47
#2013-06-25| 918.97
#2013-06-26| 937.92
#2013-06-27| 953.14
#2013-06-28| 970.59
#2013-07-01| 978.13
#2013-07-02| 973.29
#2013-07-03| 953.89
#2013-07-04| 957.34
#2013-07-05| 958.76
#2013-07-08| 947.21
#2013-07-09| 955.67
#2013-07-10| 956.41
#2013-07-11| 977.98
#2013-07-12| 982.01
#2013-07-15| 993.87
#2013-07-16| 997.03
#2013-07-17| 995.71
#2013-07-18| 993.67
#2013-07-19| 990.64
#2013-07-22| 993.87
#2013-07-23|1005.45
#2013-07-24|1008.69
#2013-07-25|1006.75
#2013-07-26|1002.43
#2013-07-29| 994.71
#2013-07-30| 993.07
#2013-07-31| 986.73
#2013-08-01| 991.81
#2013-08-02| 993.51
#2013-08-05| 998.53
#2013-08-06| 992.53
#2013-08-07| 982.10
#2013-08-08| 990.63
#2013-08-09| 994.07
#2013-08-12| 998.47
#2013-08-13|1004.00
#2013-08-14|1007.29
#2013-08-15|1000.16
#2013-08-16| 998.72
#2013-08-19| 992.08
#2013-08-20| 977.46
#2013-08-21| 973.68
#2013-08-22| 964.35
#2013-08-23| 976.70
#2013-08-26| 981.45
#2013-08-27| 962.95
#2013-08-28| 955.86
#2013-08-29| 970.81
#2013-08-30| 978.97
#2013-09-02| 987.62
#2013-09-03| 990.39
#2013-09-04| 996.00
#2013-09-05|1004.49
#2013-09-06|1011.12
#2013-09-09|1027.65
#2013-09-10|1042.30
#2013-09-11|1042.49
#2013-09-12|1039.09
#2013-09-13|1033.45
#2013-09-16|1045.40
#2013-09-17|1046.53
#2013-09-18|1046.62
#2013-09-19|1060.16
#2013-09-20|1053.78
#2013-09-23|1062.96
#2013-09-24|1060.42
#2013-09-25|1059.10
#2013-09-26|1055.91
#2013-09-27|1054.47
#2013-09-30|1044.19
#2013-10-01|1049.83
#2013-10-02|1053.27
#2013-10-03|1062.28
#2013-10-04|1063.50
#2013-10-07|1058.53
#2013-10-08|1061.84
#2013-10-09|1058.15
#2013-10-10|1063.95
#2013-10-11|1074.52
#2013-10-14|1068.08
#2013-10-15|1073.36
#2013-10-16|1070.70
#2013-10-17|1074.60
#2013-10-18|1084.04
#2013-10-21|1081.27
#2013-10-22|1086.04
#2013-10-23|1076.17
#2013-10-24|1080.91
#2013-10-25|1071.89
#2013-10-28|1074.33
#2013-10-29|1073.37
#2013-10-30|1079.49
#2013-10-31|1069.43
#2013-11-01|1063.34
#2013-11-04|1063.45
#2013-11-05|1055.68
#2013-11-06|1056.71
#2013-11-07|1053.30
#2013-11-08|1043.44
#2013-11-11|1035.88
#2013-11-12|1034.01
#2013-11-13|1026.44
#2013-11-14|1038.17
#2013-11-15|1051.13
#2013-11-18|1063.11
#2013-11-19|1065.62
#2013-11-20|1062.63
#2013-11-21|1049.82
#2013-11-22|1054.51
#2013-11-25|1059.54
#2013-11-26|1060.21
#2013-11-27|1065.00
#2013-11-28|1071.31
#2013-11-29|1079.74
#2013-12-02|1078.01
#2013-12-03|1070.15
#2013-12-04|1065.82
#2013-12-05|1063.14
#2013-12-06|1067.12
#2013-12-09|1077.73
#2013-12-10|1076.23
#2013-12-11|1065.41
#2013-12-12|1054.60
#2013-12-13|1053.26
#2013-12-16|1048.76
#2013-12-17|1055.13
#2013-12-18|1058.76
#2013-12-19|1056.86
#2013-12-20|1056.06
#2013-12-23|1059.50
#2013-12-24|1064.47
#2013-12-25|1064.18
#2013-12-26|1063.06
#2013-12-27|1071.41
#2013-12-30|1076.38
#2013-12-31|1078.13
#2014-01-01|1078.21
#2014-01-02|1072.75
#2014-01-03|1059.97
#2014-01-06|1049.50
#2014-01-07|1054.05
#2014-01-08|1057.86
#2014-01-09|1052.56
#2014-01-10|1052.84
#2014-01-13|1058.96
#2014-01-14|1056.21
#2014-01-15|1060.90
#2014-01-16|1061.89
#2014-01-17|1062.36
#2014-01-20|1065.40
#2014-01-21|1065.78
#2014-01-22|1068.81
#2014-01-23|1058.51
#2014-01-24|1043.31
#2014-01-27|1021.49
#2014-01-28|1021.96
#2014-01-29|1027.08
#2014-01-30|1026.20
#2014-01-31|1026.28
#2014-02-03|1016.51
#2014-02-04|1006.50
#2014-02-05| 998.93
#2014-02-06|1007.54
#2014-02-07|1015.62
#2014-02-10|1019.34
#2014-02-11|1021.88
#2014-02-12|1033.62
#2014-02-13|1027.92
#2014-02-14|1038.89
#2014-02-17|1045.44
#2014-02-18|1042.15
#2014-02-19|1042.57
#2014-02-20|1034.91
#2014-02-21|1042.12
#2014-02-24|1041.99
#2014-02-25|1042.57
#2014-02-26|1049.64
#2014-02-27|1055.97
#2014-02-28|1057.06
#2014-03-03|1048.60
#2014-03-04|1049.79
#2014-03-05|1057.62
#2014-03-06|1072.25
#2014-03-07|1068.97
#2014-03-10|1058.42
#2014-03-11|1061.36
#2014-03-12|1050.07
#2014-03-13|1055.62
#2014-03-14|1048.80
#2014-03-17|1056.16
#2014-03-18|1061.56
#2014-03-19|1059.55
#2014-03-20|1045.96
#2014-03-21|1048.50
#2014-03-24|1057.82
#2014-03-25|1063.24
#2014-03-26|1069.87
#2014-03-27|1071.96
#2014-03-28|1080.70
#2014-03-31|1092.00
#2014-04-01|1097.85
#2014-04-02|1104.19
#2014-04-03|1098.88
#2014-04-04|1095.14
#2014-04-07|1096.52
#2014-04-08|1102.44
#2014-04-09|1110.18
#2014-04-10|1119.45
#2014-04-11|1112.67
#2014-04-14|1108.02
#2014-04-15|1102.21
#2014-04-16|1107.80
#2014-04-17|1113.80
#2014-04-18|1114.78
#2014-04-21|1113.84
#2014-04-22|1113.71
#2014-04-23|1110.44
#2014-04-24|1109.25
#2014-04-25|1098.97
#2014-04-28|1099.31
#2014-04-29|1106.54
#2014-04-30|1098.01
#2014-05-01|1098.72
#2014-05-02|1108.15
#2014-05-05|1107.53
#2014-05-06|1109.27
#2014-05-07|1104.03
#2014-05-08|1108.55
#2014-05-09|1106.72
#2014-05-12|1106.16
#2014-05-13|1114.75
#2014-05-14|1118.74
#2014-05-15|1119.43
#2014-05-16|1121.88
#2014-05-19|1127.13
#2014-05-20|1122.50
#2014-05-21|1120.87
#2014-05-22|1133.93
#2014-05-23|1139.33
#2014-05-26|1138.28
#2014-05-27|1130.94
#2014-05-28|1135.96
#2014-05-29|1134.91
#2014-05-30|1128.42
#2014-06-02|1128.81
#2014-06-03|1134.92
#2014-06-04|1132.01
#2014-06-05|1136.56
#2014-06-06|1144.84
#2014-06-09|1152.88
#2014-06-10|1159.29
#2014-06-11|1154.20
#2014-06-12|1154.47
#2014-06-13|1149.72
#2014-06-16|1145.49
#2014-06-17|1149.20
#2014-06-18|1146.81
#2014-06-19|1153.42
#2014-06-20|1149.42
#2014-06-23|1148.19
#2014-06-24|1152.95
#2014-06-25|1148.52
#2014-06-26|1157.16
#2014-06-27|1157.39
#2014-06-30|1167.73
#2014-07-01|1172.68
#2014-07-02|1181.73
#2014-07-03|1188.22
#2014-07-04|1188.50
#2014-07-07|1187.82
#2014-07-08|1186.99
#2014-07-09|1180.74
#2014-07-10|1183.93
#2014-07-11|1175.94
#2014-07-14|1182.63
#2014-07-15|1186.89
#2014-07-16|1184.80
#2014-07-17|1183.01
#2014-07-18|1184.29
#2014-07-21|1189.04
#2014-07-22|1197.62
#2014-07-23|1202.90
#2014-07-24|1203.17
#2014-07-25|1193.63
#2014-07-28|1188.32
#2014-07-29|1184.23
#2014-07-30|1178.10
#2014-07-31|1169.00
#2014-08-01|1161.89
#2014-08-04|1175.17
#2014-08-05|1168.00
#2014-08-06|1162.52
#2014-08-07|1160.69
#2014-08-08|1154.77
#2014-08-11|1169.74
#2014-08-12|1178.10
#2014-08-13|1186.54
#2014-08-14|1194.30
#2014-08-15|1194.06
#2014-08-18|1197.14
#2014-08-19|1206.49
#2014-08-20|1203.00
#2014-08-21|1198.41
#2014-08-22|1204.57
#2014-08-25|1204.65
#2014-08-26|1206.10
#2014-08-27|1213.54
#2014-08-28|1215.20
#2014-08-29|1218.21
#2014-09-01|1223.61
#2014-09-02|1217.36
#2014-09-03|1224.06
#2014-09-04|1220.71
#2014-09-05|1218.11
#2014-09-08|1219.42
#2014-09-09|1215.27
#2014-09-10|1210.31
#2014-09-11|1202.31
#2014-09-12|1191.89
#2014-09-15|1188.97
#2014-09-16|1181.80
#2014-09-17|1191.75
#2014-09-18|1186.89
#2014-09-19|1187.14
#2014-09-22|1178.51
#2014-09-23|1170.72
#2014-09-24|1170.89
#2014-09-25|1159.32
#2014-09-26|1156.10
#2014-09-29|1143.95
#2014-09-30|1139.86
#2014-10-01|1136.93
#2014-10-02|1133.07
#2014-10-03|1136.56
#2014-10-06|1143.81
#2014-10-07|1140.22
#2014-10-08|1130.58
#2014-10-09|1135.80
#2014-10-10|1119.61
#2014-10-13|1105.86
#2014-10-14|1108.32
#2014-10-15|1090.91
#2014-10-16|1080.70
#2014-10-17|1078.84
#2014-10-20|1095.14
#2014-10-21|1095.46
#2014-10-22|1104.68
#2014-10-23|1101.22
#2014-10-24|1096.60
#2014-10-27|1093.81
#2014-10-28|1107.07
#2014-10-29|1124.57
#2014-10-30|1117.92
#2014-10-31|1125.59
#2014-11-03|1121.63
#2014-11-04|1118.37
#2014-11-05|1114.56
#2014-11-06|1109.91
#2014-11-07|1110.09
#2014-11-10|1119.59
#2014-11-11|1120.02
#2014-11-12|1120.38
#2014-11-13|1123.29
#2014-11-14|1117.41
#2014-11-17|1113.60
#2014-11-18|1112.65
#2014-11-19|1109.80
#2014-11-20|1109.24
#2014-11-21|1117.31
#2014-11-24|1124.29
#2014-11-25|1122.94
#2014-11-26|1125.69
#2014-11-27|1125.80
#2014-11-28|1116.89
#2014-12-01|1096.53
#2014-12-02|1091.28
#2014-12-03|1096.59
#2014-12-04|1100.65
#2014-12-05|1096.98
#2014-12-08|1087.71
#2014-12-09|1075.32
#2014-12-10|1073.86
#2014-12-11|1065.60
#2014-12-12|1060.41
#2014-12-15|1051.59
#2014-12-16|1041.76
#2014-12-17|1036.43
#2014-12-18|1049.96
#2014-12-19|1055.20
#2014-12-22|1067.64
#2014-12-23|1060.64
#2014-12-24|1061.70
#2014-12-25|1060.09
#2014-12-26|1062.75
#2014-12-29|1067.97
#2014-12-30|1066.83
#2014-12-31|1073.54
#2015-01-01|1073.85
#2015-01-02|1072.48
#2015-01-05|1061.26
#2015-01-06|1047.41
#2015-01-07|1051.12
#2015-01-08|1068.50
#2015-01-09|1075.31
#2015-01-12|1069.75
#2015-01-13|1074.62
#2015-01-14|1069.89
#2015-01-15|1072.33
#2015-01-16|1069.25
#2015-01-19|1067.44
#2015-01-20|1073.28
#2015-01-21|1084.49
#2015-01-22|1092.54
#2015-01-23|1106.71
#2015-01-26|1108.95
#2015-01-27|1116.23
#2015-01-28|1115.10
#2015-01-29|1104.80
#2015-01-30|1098.29
#2015-02-02|1095.67
#2015-02-03|1103.86
#2015-02-04|1108.74
#2015-02-05|1104.70
#2015-02-06|1101.95
#2015-02-09|1091.50
#2015-02-10|1089.53
#2015-02-11|1086.49
#2015-02-12|1092.62
#2015-02-13|1102.66
#2015-02-16|1101.14
#2015-02-17|1101.46
#2015-02-18|1102.46
#2015-02-19|1104.96
#2015-02-20|1106.47
#2015-02-23|1106.10
#2015-02-24|1110.23
#2015-02-25|1119.16
#2015-02-26|1123.53
#2015-02-27|1123.00
#2015-03-02|1124.11
#2015-03-03|1120.44
#2015-03-04|1116.28
#2015-03-05|1115.46
#2015-03-06|1115.27
#2015-03-09|1100.10
#2015-03-10|1088.93
#2015-03-11|1085.09
#2015-03-12|1089.75
#2015-03-13|1082.46
#2015-03-16|1079.34
#2015-03-17|1087.60
#2015-03-18|1094.45
#2015-03-19|1105.90
#2015-03-20|1112.31
#2015-03-23|1119.27
#2015-03-24|1120.29
#2015-03-25|1118.66
#2015-03-26|1107.95
#2015-03-27|1103.43
#2015-03-30|1116.61
#2015-03-31|1115.39
#2015-04-01|1120.04
#2015-04-02|1131.09
#2015-04-03|1143.27
#2015-04-06|1143.42
#2015-04-07|1149.22
#2015-04-08|1168.29
#2015-04-09|1172.79
#2015-04-10|1176.50
#2015-04-13|1183.00
#2015-04-14|1184.60
#2015-04-15|1175.13
#2015-04-16|1189.43
#2015-04-17|1188.59
#2015-04-20|1176.73
#2015-04-21|1177.30
#2015-04-22|1189.06
#2015-04-23|1195.70
#2015-04-24|1197.20
#2015-04-27|1204.52
#2015-04-28|1206.99
#2015-04-29|1196.09
#2015-04-30|1183.61
#2015-05-01|1182.21
#2015-05-04|1183.71
#2015-05-05|1181.72
#2015-05-06|1172.40
#2015-05-07|1148.73
#2015-05-08|1164.48
#2015-05-11|1167.10
#2015-05-12|1157.35
#2015-05-13|1165.07
#2015-05-14|1169.25
#2015-05-15|1174.05
#2015-05-18|1177.26
#2015-05-19|1184.50
#2015-05-20|1180.64
#2015-05-21|1177.38
#2015-05-22|1184.90
#2015-05-25|1181.16
#2015-05-26|1179.63
#2015-05-27|1170.34
#2015-05-28|1164.35
#2015-05-29|1161.52
#2015-06-01|1160.38
#2015-06-02|1153.71
#2015-06-03|1152.16
#2015-06-04|1137.25
#2015-06-05|1134.25
#2015-06-08|1123.33
#2015-06-09|1108.65
#2015-06-10|1119.68
#2015-06-11|1117.42
#2015-06-12|1118.39
#2015-06-15|1108.28
#2015-06-16|1101.87
#2015-06-17|1107.27
#2015-06-18|1119.91
#2015-06-19|1116.38
#2015-06-22|1129.29
#2015-06-23|1133.57
#2015-06-24|1134.72
#2015-06-25|1134.33
#2015-06-26|1126.34
#2015-06-29|1097.83
#2015-06-30|1116.47
#2015-07-01|1125.67
#2015-07-02|1122.89
#2015-07-03|1113.03
#2015-07-06|1089.08
#2015-07-07|1077.42
#2015-07-08|1046.41
#2015-07-09|1067.43
#2015-07-10|1081.70
#2015-07-13|1095.42
#2015-07-14|1088.72
#2015-07-15|1085.60
#2015-07-16|1092.27
#2015-07-17|1089.55
#2015-07-20|1084.46
#2015-07-21|1088.77
#2015-07-22|1076.44
#2015-07-23|1066.68
#2015-07-24|1051.09
#2015-07-27|1027.47
#2015-07-28|1027.98
#2015-07-29|1036.89
#2015-07-30|1031.88
#2015-07-31|1038.46
#2015-08-03|1028.52
#2015-08-04|1031.54
#2015-08-05|1036.44
#2015-08-06|1032.66
#2015-08-07|1034.85
#2015-08-10|1039.26
#2015-08-11|1024.65
#2015-08-12|1002.25
#2015-08-13|1010.64
#2015-08-14|1016.62
#2015-08-17|1005.80
#2015-08-18| 996.62
#2015-08-19| 984.85
#2015-08-20| 968.51
#2015-08-21| 942.87
#2015-08-24| 892.64
#2015-08-25| 916.75
#2015-08-26| 924.59
#2015-08-27| 949.86
#2015-08-28| 965.81
#2015-08-31| 968.21
#2015-09-01| 951.04
#2015-09-02| 947.55
#2015-09-03| 952.93
#2015-09-04| 939.44
#2015-09-07| 930.90
#2015-09-08| 943.39
#2015-09-09| 970.30
#2015-09-10| 971.03
#2015-09-11| 972.50
#2015-09-14| 975.27
#2015-09-15| 969.81
#2015-09-16| 983.98
#2015-09-17| 990.67
#2015-09-18| 995.32
#2015-09-21| 981.75
#2015-09-22| 977.43
#2015-09-23| 960.96
#2015-09-24| 949.22
#2015-09-25| 954.86
#2015-09-28| 946.49
#2015-09-29| 943.05
#2015-09-30| 963.46
#2015-10-01| 972.43
#2015-10-02| 976.71
#2015-10-05| 993.64
#2015-10-06| 999.54
#2015-10-07|1020.19
#2015-10-08|1016.06
#2015-10-09|1026.32
#2015-10-12|1034.11
#2015-10-13|1023.27
#2015-10-14|1017.21
#2015-10-15|1031.58
#2015-10-16|1033.85
#2015-10-19|1030.18
#2015-10-20|1026.59
#2015-10-21|1018.14
#2015-10-22|1021.37
#2015-10-23|1027.92
#2015-10-26|1034.47
#2015-10-27|1026.14
#2015-10-28|1023.64
#2015-10-29|1007.10
#2015-10-30|1007.60
#2015-11-02|1009.50
#2015-11-03|1018.18
#2015-11-04|1026.51
#2015-11-05|1023.84
#2015-11-06|1010.04
#2015-11-09|1000.79
#2015-11-10| 990.32
#2015-11-11| 986.01
#2015-11-12| 983.65
#2015-11-13| 981.46
#2015-11-16| 977.45
#2015-11-17| 989.09
#2015-11-18| 985.84
#2015-11-19|1001.10
#2015-11-20|1008.60
#2015-11-23|1006.14
#2015-11-24|1003.10
#2015-11-25| 998.05
#2015-11-26|1001.91
#2015-11-27| 994.21
#2015-11-30| 983.75
#2015-12-01| 994.28
#2015-12-02| 992.30
#2015-12-03| 987.35
#2015-12-04| 981.03
#2015-12-07| 981.98
#2015-12-08| 969.29
#2015-12-09| 964.23
#2015-12-10| 953.30
#2015-12-11| 929.57
#2015-12-14| 925.79
#2015-12-15| 932.61
#2015-12-16| 937.56
#2015-12-17| 951.36
#2015-12-18| 940.21
#2015-12-21| 943.21
#2015-12-22| 944.61
#2015-12-23| 950.25
#2015-12-24| 952.36
#2015-12-25| 953.50
#2015-12-28| 951.68
#2015-12-29| 950.30
#2015-12-30| 945.45
#2015-12-31| 947.26
#2016-01-01| 949.55
#2016-01-04| 920.00
#2016-01-05| 917.68
#2016-01-06| 907.21
#2016-01-07| 878.61
#2016-01-08| 879.50
#2016-01-11| 859.62
#2016-01-12| 859.12
#2016-01-13| 865.37
#2016-01-14| 853.04
#2016-01-15| 836.12
#2016-01-18| 832.53
#2016-01-19| 846.36
#2016-01-20| 822.25
#2016-01-21| 814.76
#2016-01-22| 838.97
#2016-01-25| 849.00
#2016-01-26| 840.79
#2016-01-27| 845.48
#2016-01-28| 852.30
#2016-01-29| 882.48
#2016-02-01| 886.81
#2016-02-02| 870.91
#2016-02-03| 857.49
#2016-02-04| 873.02
#2016-02-05| 873.51
#2016-02-08| 869.88
#2016-02-09| 866.09
#2016-02-10| 864.47
#2016-02-11| 851.30
#2016-02-12| 849.67
#2016-02-15| 863.72
#2016-02-16| 870.99
#2016-02-17| 875.93
#2016-02-18| 887.27
#2016-02-19| 882.03
#2016-02-22| 889.06
#2016-02-23| 884.99
#2016-02-24| 873.50
#2016-02-25| 873.78
#2016-02-26| 877.40
#2016-02-29| 877.81
#2016-03-01| 893.68
#2016-03-02| 909.85
#2016-03-03| 917.53
#2016-03-04| 926.27
#2016-03-07| 928.66
#2016-03-08| 926.20
#2016-03-09| 925.94
#2016-03-10| 927.49
#2016-03-11| 936.83
#2016-03-14| 942.43
#2016-03-15| 923.25
#2016-03-16| 925.30
#2016-03-17| 946.08
#2016-03-18| 961.32
#2016-03-21| 967.15
#2016-03-22| 964.83
#2016-03-23| 957.79
#2016-03-24| 950.84
#2016-03-25| 947.24
#2016-03-28| 946.20
#2016-03-29| 942.58
#2016-03-30| 965.96
#2016-03-31| 972.20
#2016-04-01| 961.30
#2016-04-04| 962.12
#2016-04-05| 949.74
#2016-04-06| 943.12
#2016-04-07| 942.00
#2016-04-08| 949.15
#2016-04-11| 954.69
#2016-04-12| 962.26
#2016-04-13| 980.43
#2016-04-14| 981.00
#2016-04-15| 982.59
#2016-04-18| 979.29
#2016-04-19| 981.49
#2016-04-20| 976.17
#2016-04-21| 976.54
#2016-04-22| 971.13
#2016-04-25| 966.01
#2016-04-26| 967.79
#2016-04-27| 966.93
#2016-04-28| 964.46
#2016-04-29| 958.13
#2016-05-02| 955.89
#2016-05-03| 941.68
#2016-05-04| 929.94
#2016-05-05| 923.54
#2016-05-06| 917.33
#2016-05-09| 912.55
#2016-05-10| 919.11
#2016-05-11| 918.30
#2016-05-12| 916.64
#2016-05-13| 908.31
#2016-05-16| 906.43
#2016-05-17| 910.54
#2016-05-18| 906.97
#2016-05-19| 896.27
#2016-05-20| 899.52
#2016-05-23| 910.25
#2016-05-24| 908.28
#2016-05-25| 918.70
#2016-05-26| 923.45
#2016-05-27| 927.88
#2016-05-30| 915.28
#2016-05-31| 921.62
#2016-06-01| 923.06
#2016-06-02| 920.71
#2016-06-03| 926.85
#2016-06-06| 934.88
#2016-06-07| 946.31
#2016-06-08| 949.82
#2016-06-09| 945.17
#2016-06-10| 933.89
#2016-06-13| 916.18
#2016-06-14| 914.43
#2016-06-15| 918.64
#2016-06-16| 910.26
#2016-06-17| 918.98
#2016-06-20| 932.52
#2016-06-21| 939.13
#2016-06-22| 943.23
#2016-06-23| 950.33
#2016-06-24| 923.27
#2016-06-27| 915.87
#2016-06-28| 922.63
#2016-06-29| 937.08
#2016-06-30| 947.36
#2016-07-01| 951.33
#2016-07-04| 957.26
#2016-07-05| 946.22
#2016-07-06| 932.20
#2016-07-07| 939.01
#2016-07-08| 941.18
#2016-07-11| 953.84
#2016-07-12| 962.70
#2016-07-13| 965.41
#2016-07-14| 973.98
#2016-07-15| 978.59
#2016-07-18| 981.46
#2016-07-19| 982.02
#2016-07-20| 986.31
#2016-07-21| 992.21
#2016-07-22| 991.40
#2016-07-25| 989.53
#2016-07-26| 989.69
#2016-07-27| 994.88
#2016-07-28| 995.87
#2016-07-29| 994.95
#2016-08-01|1005.26
#2016-08-02| 999.26
#2016-08-03| 989.62
#2016-08-04| 998.17
#2016-08-05|1010.65
#2016-08-08|1022.65
#2016-08-09|1026.33
#2016-08-10|1029.81
#2016-08-11|1030.24
#2016-08-12|1027.89
#2016-08-15|1037.25
#2016-08-16|1037.61
#2016-08-17|1028.65
#2016-08-18|1035.86
#2016-08-19|1026.47
#2016-08-22|1019.70
#2016-08-23|1018.92
#2016-08-24|1015.44
#2016-08-25|1018.90
#2016-08-26|1023.58
#2016-08-29|1022.02
#2016-08-30|1026.45
#2016-08-31|1019.29
#2016-09-01|1017.19
#2016-09-02|1025.90
#2016-09-05|1034.70
#2016-09-06|1053.72
#2016-09-07|1056.70
#2016-09-08|1058.65
#2016-09-09|1041.28
#2016-09-12|1014.36
#2016-09-13|1013.01
#2016-09-14|1011.85
#2016-09-15|1013.86
#2016-09-16|1010.95
#2016-09-19|1029.90
#2016-09-20|1028.36
#2016-09-21|1030.40
#2016-09-22|1041.53
#2016-09-23|1039.96
#2016-09-26|1023.27
#2016-09-27|1027.03
#2016-09-28|1028.97
#2016-09-29|1027.11
#2016-09-30|1020.72
#2016-10-03|1033.04
#2016-10-04|1040.13
#2016-10-05|1040.13
#2016-10-06|1039.54
#2016-10-07|1036.30
#2016-10-10|1036.41
#2016-10-11|1028.68
#2016-10-12|1026.39
#2016-10-13|1015.04
#2016-10-14|1020.26
#2016-10-17|1017.22
#2016-10-18|1034.18
#2016-10-19|1038.81
#2016-10-20|1038.76
#2016-10-21|1037.65
#2016-10-24|1043.74
#2016-10-25|1046.75
#2016-10-26|1040.41
#2016-10-27|1034.13
#2016-10-28|1032.10
#2016-10-31|1034.82
#2016-11-01|1030.31
#2016-11-02|1016.10
#2016-11-03|1007.52
#2016-11-04|1004.72
#2016-11-07|1022.08
#2016-11-08|1030.31
#2016-11-09| 999.40
#2016-11-10| 998.85
#2016-11-11| 964.48
#2016-11-14| 961.10
#2016-11-15| 956.20
#2016-11-16| 960.83
#2016-11-17| 966.76
#2016-11-18| 966.25
#2016-11-21| 962.36
#2016-11-22| 969.34
#2016-11-23| 968.79
#2016-11-24| 960.78
#2016-11-25| 961.99
#2016-11-28| 973.42
#2016-11-29| 974.57
#2016-11-30| 974.05
#2016-12-01| 969.57
#2016-12-02| 960.36
#2016-12-05| 960.59
#2016-12-06| 969.11
#2016-12-07| 978.00
#2016-12-08| 989.98
#2016-12-09| 990.46
#2016-12-12| 977.54
#2016-12-13| 984.53
#2016-12-14| 982.48
#2016-12-15| 973.28
#2016-12-16| 971.30
#2016-12-19| 964.65
#2016-12-20| 960.62
#2016-12-21| 961.37
#2016-12-22| 952.74
#2016-12-23| 951.41
#2016-12-26| 950.25
#2016-12-27| 952.52
#2016-12-28| 961.18
#2016-12-29| 967.65
#2016-12-30| 974.46
#2017-01-02| 976.46
#2017-01-03| 976.37
#2017-01-04| 982.43
#2017-01-05| 994.16
#2017-01-06| 993.79
#2017-01-09| 990.18
#2017-01-10| 999.16
#2017-01-11| 998.36
#2017-01-12|1005.82
#2017-01-13|1005.20
#2017-01-16| 998.62
#2017-01-17|1004.42
#2017-01-18|1006.77
#2017-01-19|1006.83
#2017-01-20|1006.45
#2017-01-23|1020.80
#2017-01-24|1028.77
#2017-01-25|1031.57
#2017-01-26|1033.59
#2017-01-27|1033.47
#2017-01-30|1032.87
#2017-01-31|1028.03
#2017-02-01|1031.43
#2017-02-02|1037.41
#2017-02-03|1041.76
#2017-02-06|1047.66
#2017-02-07|1045.62
#2017-02-08|1055.28
#2017-02-09|1062.96
#2017-02-10|1068.81
#2017-02-13|1079.65
#2017-02-14|1077.02
#2017-02-15|1081.37
#2017-02-16|1082.80
#2017-02-17|1075.66
#2017-02-20|1080.22
#2017-02-21|1079.86
#2017-02-22|1085.61
#2017-02-23|1084.65
#2017-02-24|1078.60
#2017-02-27|1076.42
#2017-02-28|1073.76
#2017-03-01|1074.83
#2017-03-02|1074.98
#2017-03-03|1072.04
#2017-03-06|1082.81
#2017-03-07|1085.71
#2017-03-08|1082.49
#2017-03-09|1070.88
#2017-03-10|1074.21
#2017-03-13|1081.86
#2017-03-14|1084.45
#2017-03-15|1090.05
#2017-03-16|1110.16
#2017-03-17|1114.44
#2017-03-20|1118.40
#2017-03-21|1121.50
#2017-03-22|1113.06
#2017-03-23|1117.38
#2017-03-24|1118.28
#2017-03-27|1110.98
#2017-03-28|1115.59
#2017-03-29|1116.34
#2017-03-30|1118.37
#2017-03-31|1109.08
#2017-04-03|1115.41
#2017-04-04|1116.65
#2017-04-05|1131.03
#2017-04-06|1124.84
#2017-04-07|1121.91
#2017-04-10|1122.47
#2017-04-11|1121.06
#2017-04-12|1125.47
#2017-04-13|1129.83
#2017-04-14|1122.22
#2017-04-17|1123.78
#2017-04-18|1118.25
#2017-04-19|1112.67
#2017-04-20|1118.24
#2017-04-21|1122.33
#2017-04-24|1129.47
#2017-04-25|1141.89
#2017-04-26|1144.66
#2017-04-27|1143.14
#2017-04-28|1146.17
#2017-05-01|1147.42
#2017-05-02|1156.94
#2017-05-03|1155.38
#2017-05-04|1147.02
#2017-05-05|1137.93
#2017-05-08|1142.07
#2017-05-09|1150.35
#2017-05-10|1159.08
#2017-05-11|1158.98
#2017-05-12|1155.24
#2017-05-15|1165.27
#2017-05-16|1166.47
#2017-05-17|1161.43
#2017-05-18|1132.94
#2017-05-19|1134.19
#2017-05-22|1140.20
#2017-05-23|1142.12
#2017-05-24|1145.55
#2017-05-25|1154.63
#2017-05-26|1158.00
#2017-05-29|1154.13
#2017-05-30|1155.31
#2017-05-31|1152.30
#2017-06-01|1156.06
#2017-06-02|1165.03
#2017-06-05|1169.75
#2017-06-06|1164.38
#2017-06-07|1169.15
#2017-06-08|1171.89
#2017-06-09|1171.91
#2017-06-12|1158.40
#2017-06-13|1159.02
#2017-06-14|1162.93
#2017-06-15|1155.32
#2017-06-16|1160.74
#2017-06-19|1173.61
#2017-06-20|1177.93
#2017-06-21|1174.38
#2017-06-22|1176.83
#2017-06-23|1174.51
#2017-06-26|1195.38
#2017-06-27|1194.74
#2017-06-28|1182.65
#2017-06-29|1185.88
#2017-06-30|1182.16
#2017-07-03|1185.19
#2017-07-04|1173.51
#2017-07-05|1179.76
#2017-07-06|1180.17
#2017-07-07|1175.50
#2017-07-10|1182.78
#2017-07-11|1194.06
#2017-07-12|1203.34
#2017-07-13|1216.67
#2017-07-14|1218.92
#2017-07-17|1224.61
#2017-07-18|1233.91
#2017-07-19|1240.32
#2017-07-20|1239.90
#2017-07-21|1235.29
#2017-07-24|1237.34
#2017-07-25|1236.25
#2017-07-26|1233.26
#2017-07-27|1241.63
#2017-07-28|1238.27
#2017-07-31|1240.41
#2017-08-01|1241.92
#2017-08-02|1251.90
#2017-08-03|1248.57
#2017-08-04|1256.23
#2017-08-07|1267.24
#2017-08-08|1268.21
#2017-08-09|1253.73
#2017-08-10|1231.84
#2017-08-11|1221.96
#2017-08-14|1228.54
#2017-08-15|1232.80
#2017-08-16|1242.15
#2017-08-17|1247.23
#2017-08-18|1241.33
#2017-08-21|1242.11
#2017-08-22|1249.43
#2017-08-23|1250.54
#2017-08-24|1259.23
#2017-08-25|1261.69
#2017-08-28|1267.98
#2017-08-29|1266.54
#2017-08-30|1274.43
#2017-08-31|1280.19
#2017-09-01|1286.89
#2017-09-04|1276.83
#2017-09-05|1282.03
#2017-09-06|1275.11
#2017-09-07|1279.06
#2017-09-08|1284.41
#2017-09-11|1287.12
#2017-09-12|1293.15
#2017-09-13|1285.87
#2017-09-14|1288.44
#2017-09-15|1291.82
#2017-09-18|1298.74
#2017-09-19|1288.70
#2017-09-20|1284.05
#2017-09-21|1287.21
#2017-09-22|1272.74
#2017-09-25|1245.22
#2017-09-26|1235.53
#2017-09-27|1238.71
#2017-09-28|1232.54
#2017-09-29|1241.79
#2017-10-02|1249.95
#2017-10-03|1258.18
#2017-10-04|1263.89
#2017-10-05|1267.99
#2017-10-06|1271.02
#2017-10-09|1267.32
#2017-10-10|1274.35
#2017-10-11|1276.83
#2017-10-12|1280.28
#2017-10-13|1285.56
#2017-10-16|1291.69
#2017-10-17|1285.71
#2017-10-18|1283.64
#2017-10-19|1279.40
#2017-10-20|1280.59
#2017-10-23|1272.49
#2017-10-24|1268.52
#2017-10-25|1275.07
#2017-10-26|1272.01
#2017-10-27|1267.95
#2017-10-30|1276.36
#2017-10-31|1280.35
#2017-11-01|1282.44
#2017-11-02|1280.09
#2017-11-03|1280.84
#2017-11-06|1288.84
#2017-11-07|1282.20
#2017-11-08|1283.11
#2017-11-09|1281.10
#2017-11-10|1271.83
#2017-11-13|1267.48
#2017-11-14|1260.62
#2017-11-15|1248.04
#2017-11-16|1253.98
#2017-11-17|1263.15
#2017-11-20|1258.34
#2017-11-21|1268.97
#2017-11-22|1278.97
#2017-11-23|1278.83
#2017-11-24|1279.74
#2017-11-27|1272.78
#2017-11-28|1277.57
#2017-11-29|1277.46
#2017-11-30|1257.31
#2017-12-01|1252.76
#2017-12-04|1252.84
#2017-12-05|1241.47
#2017-12-06|1217.97
#2017-12-07|1218.34
#2017-12-08|1230.04
#2017-12-11|1241.98
#2017-12-12|1229.25
#2017-12-13|1232.47
#2017-12-14|1234.99
#2017-12-15|1235.91
#2017-12-18|1247.54
#2017-12-19|1252.28
#2017-12-20|1259.54
#2017-12-21|1259.82
#2017-12-22|1265.53
#2017-12-25|1263.30
#2017-12-26|1259.44
#2017-12-27|1265.98
#2017-12-28|1277.24
#2017-12-29|1290.65
#2018-01-01|1289.09
#2018-01-02|1302.66
#2018-01-03|1307.33
#2018-01-04|1312.76
#2018-01-05|1321.58
#2018-01-08|1321.62
#2018-01-09|1313.99
#2018-01-10|1302.45
#2018-01-11|1307.03
#2018-01-12|1312.90
#2018-01-15|1312.25
#2018-01-16|1312.86
#2018-01-17|1316.61
#2018-01-18|1317.26
#2018-01-19|1327.99
#2018-01-22|1334.73
#2018-01-23|1338.62
#2018-01-24|1346.79
#2018-01-25|1349.28
#2018-01-26|1349.60
#2018-01-29|1341.66
#2018-01-30|1324.75
#2018-01-31|1330.46
#2018-02-01|1328.82
#2018-02-02|1321.87
#2018-02-05|1306.14
#2018-02-06|1260.31
#2018-02-07|1271.92
#2018-02-08|1263.91
#2018-02-09|1246.42
#2018-02-12|1252.87
#2018-02-13|1260.34
#2018-02-14|1269.63
#2018-02-15|1285.07
#2018-02-16|1279.45
#2018-02-19|1278.20
#2018-02-20|1273.93
#2018-02-21|1290.28
#2018-02-22|1282.04
#2018-02-23|1293.60
#2018-02-26|1300.50
#2018-02-27|1296.29
#2018-02-28|1287.80
#2018-03-01|1286.41
#2018-03-02|1278.00
#2018-03-05|1267.26
#2018-03-06|1276.71
#2018-03-07|1269.87
#2018-03-08|1274.86
#2018-03-09|1288.50
#2018-03-12|1301.94
#2018-03-13|1308.25
#2018-03-14|1297.36
#2018-03-15|1295.44
#2018-03-16|1289.63
#2018-03-19|1284.66
#2018-03-20|1288.03
#2018-03-21|1289.33
#2018-03-22|1286.31
#2018-03-23|1263.18
#2018-03-26|1270.82
#2018-03-27|1282.56
#2018-03-28|1261.21
#2018-03-29|1263.83
#2018-03-30|1266.59
#2018-04-02|1263.63
#2018-04-03|1267.86
#2018-04-04|1257.56
#2018-04-05|1266.63
#2018-04-06|1268.07
#2018-04-09|1271.18
#2018-04-10|1284.77
#2018-04-11|1284.76
#2018-04-12|1285.33
#2018-04-13|1285.32
#2018-04-16|1282.63
#2018-04-17|1274.60
#2018-04-18|1275.22
#2018-04-19|1279.00
#2018-04-20|1263.41
#2018-04-23|1249.38
#2018-04-24|1234.95
#2018-04-25|1223.01
#2018-04-26|1219.61
#2018-04-27|1231.78
#2018-04-30|1243.91
#2018-05-01|1242.19
#2018-05-02|1232.08
#2018-05-03|1217.35
#2018-05-04|1215.17
#2018-05-07|1225.64
#2018-05-08|1229.89
#2018-05-09|1228.82
#2018-05-10|1239.88
#2018-05-11|1254.69
#2018-05-14|1264.64
#2018-05-15|1246.53
#2018-05-16|1244.37
#2018-05-17|1232.58
#2018-05-18|1222.03
#2018-05-21|1232.05
#2018-05-22|1239.11
#2018-05-23|1225.17
#2018-05-24|1227.86
#2018-05-25|1238.61
#2018-05-28|1249.54
#2018-05-29|1240.17
#2018-05-30|1230.59
#2018-05-31|1234.98
#2018-06-01|1241.16
#2018-06-04|1252.13
#2018-06-05|1244.24
#2018-06-06|1262.71
#2018-06-07|1267.68
#2018-06-08|1253.24
#2018-06-11|1257.03
#2018-06-12|1257.04
#2018-06-13|1250.64
#2018-06-14|1238.42
#2018-06-15|1230.97
#2018-06-18|1226.96
#2018-06-19|1194.91
#2018-06-20|1194.30
#2018-06-21|1178.22
#2018-06-22|1178.71
#2018-06-25|1163.56
#2018-06-26|1161.79
#2018-06-27|1144.59
#2018-06-28|1140.58
#2018-06-29|1170.21
#2018-07-02|1162.74
#2018-07-03|1158.48
#2018-07-04|1158.98
#2018-07-05|1146.76
#2018-07-06|1152.65
#2018-07-09|1167.96
#2018-07-10|1172.51
#2018-07-11|1164.20
#2018-07-12|1173.52
#2018-07-13|1181.98
#2018-07-16|1175.38
#2018-07-17|1174.56
#2018-07-18|1171.19
#2018-07-19|1168.90
#2018-07-20|1169.56
#2018-07-23|1174.20
#2018-07-24|1190.92
#2018-07-25|1197.21
#2018-07-26|1199.46
#2018-07-27|1208.76
#2018-07-30|1205.46
#2018-07-31|1199.65
#2018-08-01|1205.34
#2018-08-02|1180.27
#2018-08-03|1185.25
#2018-08-06|1184.36
#2018-08-07|1196.21
#2018-08-08|1196.83
#2018-08-09|1194.76
#2018-08-10|1178.08
#2018-08-13|1150.53
#2018-08-14|1138.04
#2018-08-15|1119.41
#2018-08-16|1119.76
#2018-08-17|1117.34
#2018-08-20|1123.26
#2018-08-21|1137.16
#2018-08-22|1141.59
#2018-08-23|1139.28
#2018-08-24|1131.84
#2018-08-27|1150.59
#2018-08-28|1154.42
#2018-08-29|1157.92
#2018-08-30|1149.41
#2018-08-31|1151.92
#2018-09-03|1141.01
#2018-09-04|1132.93
#2018-09-05|1119.75
#2018-09-06|1114.83
#2018-09-07|1113.73
#2018-09-10|1090.72
#2018-09-11|1087.62
#2018-09-12|1083.01
#2018-09-13|1091.40
#2018-09-14|1108.42
#2018-09-17|1098.50
#2018-09-18|1095.37
#2018-09-19|1101.39
#2018-09-20|1098.73
#2018-09-21|1111.32
#2018-09-24|1100.51
#2018-09-25|1097.56
#2018-09-26|1101.57
#2018-09-27|1105.17
#2018-09-28|1106.19
#2018-10-01|1108.91
#2018-10-02|1096.83
#2018-10-03|1091.06
#2018-10-04|1067.29
#2018-10-05|1048.94
#2018-10-08|1039.79
#2018-10-09|1033.17
#2018-10-10|1037.05
#2018-10-11| 991.27
#2018-10-12|1018.80
#2018-10-15|1012.87
#2018-10-16|1024.80
#2018-10-17|1016.00
#2018-10-18|1012.34
#2018-10-19|1011.09
#2018-10-22|1018.96
#2018-10-23|1000.90
#2018-10-24| 997.95
#2018-10-25| 984.05
#2018-10-26| 967.02
#2018-10-29| 966.20
#2018-10-30| 966.03
#2018-10-31| 987.65
#2018-11-01|1004.79
#2018-11-02|1030.88
#2018-11-05|1026.48
#2018-11-06|1013.92
#2018-11-07|1022.83
#2018-11-08|1013.63
#2018-11-09|1005.21
#2018-11-12| 996.27
#2018-11-13| 995.74
#2018-11-14| 993.22
#2018-11-15|1002.27
#2018-11-16|1010.77
#2018-11-19|1016.92
#2018-11-20|1003.20
#2018-11-21|1002.92
#2018-11-22| 994.29
#2018-11-23| 989.17
#2018-11-26| 995.34
#2018-11-27| 998.37
#2018-11-28|1009.75
#2018-11-29|1020.23
#2018-11-30|1016.84
#2018-12-03|1040.77
#2018-12-04|1038.55
#2018-12-05|1020.37
#2018-12-06| 990.81
#2018-12-07| 995.38
#2018-12-10| 975.94
#2018-12-11| 981.35
#2018-12-12|1000.38
#2018-12-13|1009.49
#2018-12-14| 998.68
#2018-12-17| 996.67
#2018-12-18| 994.22
#2018-12-19|1004.60
#2018-12-20|1001.94
#2018-12-21| 996.53
#2018-12-24| 994.97
#2018-12-25| 988.81
#2018-12-26| 984.01
#2018-12-27| 990.75
#2018-12-28|1000.54
#2018-12-31|1004.10
#2019-01-01|1003.17
#2019-01-02| 993.91
#2019-01-03| 986.60
#2019-01-04| 990.30
#2019-01-07|1005.12
#2019-01-08|1005.08
#2019-01-09|1021.27
#2019-01-10|1027.34
#2019-01-11|1028.16
#2019-01-14|1024.40
#2019-01-15|1036.23
#2019-01-16|1039.04
#2019-01-17|1036.62
#2019-01-18|1043.86
#2019-01-21|1043.57
#2019-01-22|1034.34
#2019-01-23|1033.64
#2019-01-24|1040.49
#2019-01-25|1045.87
#2019-01-28|1041.79
#2019-01-29|1041.82
#2019-01-30|1043.93
#2019-01-31|1053.93
#2019-02-01|1057.01
#2019-02-04|1055.26
#2019-02-05|1057.27
#2019-02-06|1055.09
#2019-02-07|1055.05
#2019-02-08|1048.69
#2019-02-11|1047.90
#2019-02-12|1058.22
#2019-02-13|1060.39
#2019-02-14|1058.56
#2019-02-15|1052.13
#2019-02-18|1058.69
#2019-02-19|1061.93
#2019-02-20|1072.53
#2019-02-21|1078.85
#2019-02-22|1085.53
#2019-02-25|1090.76
#2019-02-26|1086.08
#2019-02-27|1078.37
#2019-02-28|1070.11
#2019-03-01|1072.38
#2019-03-04|1075.89
#2019-03-05|1078.64
#2019-03-06|1082.02
#2019-03-07|1068.55
#2019-03-08|1058.88
#2019-03-11|1064.12
#2019-03-12|1069.55
#2019-03-13|1071.64
#2019-03-14|1069.13
#2019-03-15|1076.06
#2019-03-18|1084.35
#2019-03-19|1085.40
#2019-03-20|1083.16
#2019-03-21|1087.68
#2019-03-22|1080.07
#2019-03-25|1068.84
#2019-03-26|1073.28
#2019-03-27|1070.54
#2019-03-28|1070.03
#2019-03-29|1083.03
#2019-04-01|1100.01
#2019-04-02|1107.26
#2019-04-03|1113.76
#2019-04-04|1113.38
#2019-04-05|1116.71
#2019-04-08|1122.01
#2019-04-09|1126.88
#2019-04-10|1133.21
#2019-04-11|1125.95
#2019-04-12|1129.28
#2019-04-15|1133.40
#2019-04-16|1133.71
#2019-04-17|1141.64
#2019-04-18|1136.35
#2019-04-19|1133.95
#2019-04-22|1128.03
#2019-04-23|1124.93
#2019-04-24|1120.84
#2019-04-25|1115.88
#2019-04-26|1113.84
#2019-04-29|1107.88
#2019-04-30|1108.33
#2019-05-01|1109.34
#2019-05-02|1108.12
#2019-05-03|1117.02
#2019-05-06|1088.36
#2019-05-07|1092.72
#2019-05-08|1083.75
#2019-05-09|1062.13
#2019-05-10|1067.38
#2019-05-13|1049.80
#2019-05-14|1044.39
#2019-05-15|1042.13
#2019-05-16|1029.31
#2019-05-17|1016.29
#2019-05-20|1021.99
#2019-05-21|1023.07
#2019-05-22|1019.25
#2019-05-23|1002.72
#2019-05-24|1008.84
#2019-05-27|1014.78
#2019-05-28|1014.65
#2019-05-29|1013.76
#2019-05-30|1022.23
#2019-05-31|1025.92
#2019-06-03|1030.42
#2019-06-04|1025.82
#2019-06-05|1027.19
#2019-06-06|1021.51
#2019-06-07|1026.97
#2019-06-10|1041.16
#2019-06-11|1053.20
#2019-06-12|1051.07
#2019-06-13|1049.54
#2019-06-14|1046.56
#2019-06-17|1043.65
#2019-06-18|1050.77
#2019-06-19|1071.83
#2019-06-20|1087.41
#2019-06-21|1086.80
#2019-06-24|1087.46
#2019-06-25|1080.01
#2019-06-26|1082.53
#2019-06-27|1091.89
#2019-06-28|1091.54
#2019-07-01|1107.28
#2019-07-02|1112.07
#2019-07-03|1108.76
#2019-07-04|1114.13
#2019-07-05|1109.30
#2019-07-08|1101.34
#2019-07-09|1094.25
#2019-07-10|1099.66
#2019-07-11|1108.46
#2019-07-12|1103.73
#2019-07-15|1108.28
#2019-07-16|1115.13
#2019-07-17|1107.58
#2019-07-18|1101.24
#2019-07-19|1104.72
#2019-07-22|1098.86
#2019-07-23|1098.68
#2019-07-24|1097.70
#2019-07-25|1101.17
#2019-07-26|1097.89
#2019-07-29|1095.77
#2019-07-30|1091.54
#2019-07-31|1093.00
#2019-08-01|1083.73
#2019-08-02|1057.96
#2019-08-05|1026.96
#2019-08-06|1025.82
#2019-08-07|1025.43
#2019-08-08|1041.11
#2019-08-09|1038.62
#2019-08-12|1036.20
#2019-08-13|1020.77
#2019-08-14|1021.91
#2019-08-15|1016.42
#2019-08-16|1026.18
#2019-08-19|1032.95
#2019-08-20|1036.71
#2019-08-21|1041.34
#2019-08-22|1037.96
#2019-08-23|1037.12
#2019-08-26|1018.46
#2019-08-27|1025.32
#2019-08-28|1026.08
#2019-08-29|1029.57
#2019-08-30|1047.57
#2019-09-02|1050.66
#2019-09-03|1038.76
#2019-09-04|1051.70
#2019-09-05|1068.24
#2019-09-06|1075.78
#2019-09-09|1074.77
#2019-09-10|1073.05
#2019-09-11|1082.51
#2019-09-12|1092.74
#2019-09-13|1097.60
#2019-09-16|1096.47
#2019-09-17|1086.54
#2019-09-18|1092.45
#2019-09-19|1087.81
#2019-09-20|1100.12
#2019-09-23|1100.45
#2019-09-24|1094.44
#2019-09-25|1083.49
#2019-09-26|1084.76
#2019-09-27|1077.66
#2019-09-30|1077.54
#2019-10-01|1079.95
#2019-10-02|1077.18
#2019-10-03|1079.98
#2019-10-04|1083.42
#2019-10-07|1083.28
#2019-10-08|1083.35
#2019-10-09|1077.76
#2019-10-10|1082.75
#2019-10-11|1094.12
#2019-10-14|1109.37
#2019-10-15|1109.08
#2019-10-16|1110.07
#2019-10-17|1119.54
#2019-10-18|1123.82
#2019-10-21|1125.20
#2019-10-22|1135.99
#2019-10-23|1134.87
#2019-10-24|1142.63
#2019-10-25|1137.68
#2019-10-28|1145.79
#2019-10-29|1147.41
#2019-10-30|1146.41
#2019-10-31|1146.19
#2019-11-01|1158.45
#2019-11-04|1176.03
#2019-11-05|1185.65
#2019-11-06|1181.91
#2019-11-07|1183.16
#2019-11-08|1179.62
#2019-11-11|1163.07
#2019-11-12|1168.50
#2019-11-13|1156.83
#2019-11-14|1155.56
#2019-11-15|1161.60
#2019-11-18|1165.04
#2019-11-19|1174.87
#2019-11-20|1169.60
#2019-11-21|1162.59
#2019-11-22|1162.37
#2019-11-25|1162.54
#2019-11-26|1158.21
#2019-11-27|1163.22
#2019-11-28|1160.70
#2019-11-29|1152.03
#2019-12-02|1150.74
#2019-12-03|1154.45
#2019-12-04|1151.77
#2019-12-05|1159.37
#2019-12-06|1166.58
#2019-12-09|1170.00
#2019-12-10|1166.27
#2019-12-11|1178.58
#2019-12-12|1187.93
#2019-12-13|1202.07
#2019-12-16|1208.93
#2019-12-17|1215.82
#2019-12-18|1220.87
#2019-12-19|1220.56
#2019-12-20|1213.85
#2019-12-23|1215.70
#2019-12-24|1212.74
#2019-12-25|1215.69
#2019-12-26|1219.61
#2019-12-27|1226.72
#2019-12-30|1229.27
#2019-12-31|1229.68
#2020-01-01|1229.91
#2020-01-02|1243.37
#2020-01-03|1239.13
#2020-01-06|1221.62
#2020-01-07|1215.37
#2020-01-08|1203.52
#2020-01-09|1225.85
#2020-01-10|1233.23
#2020-01-13|1242.38
#2020-01-14|1247.78
#2020-01-15|1241.23
#2020-01-16|1245.14
#2020-01-17|1252.56
#2020-01-20|1252.86
#2020-01-21|1240.05
#2020-01-22|1245.86
#2020-01-23|1240.55
#2020-01-24|1240.94
#2020-01-27|1229.64
#2020-01-28|1227.40
#2020-01-29|1222.14
#2020-01-30|1163.33
#2020-01-31|1155.24
#2020-02-03|1147.55
#2020-02-04|1170.02
#2020-02-05|1173.63
#2020-02-06|1187.50
#2020-02-07|1167.56
#2020-02-10|1159.04
#2020-02-11|1176.00
#2020-02-12|1191.36
#2020-02-13|1186.67
#2020-02-14|1185.27
#2020-02-17|1183.69
#2020-02-18|1173.08
#2020-02-19|1184.16
#2020-02-20|1175.40
#2020-02-21|1167.54
#2020-02-24|1143.92
#2020-02-25|1145.55
#2020-02-26|1120.34
#2020-02-27|1098.04
#2020-02-28|1073.21
#2020-03-02|1085.88
#2020-03-03|1101.49
#2020-03-04|1104.00
#2020-03-05|1106.11
#2020-03-06|1079.56
#2020-03-09|1020.10
#2020-03-10|1039.06
#2020-03-11|1021.36
#2020-03-12| 937.73
#2020-03-13| 936.16
#2020-03-16| 868.37
#2020-03-17| 854.24
#2020-03-18| 821.14
#2020-03-19| 780.43
#2020-03-20| 828.46
#2020-03-23| 775.74
#2020-03-24| 810.29
#2020-03-25| 847.39
#2020-03-26| 865.69
#2020-03-27| 853.94
#2020-03-30| 839.46
#2020-03-31| 848.80
#2020-04-01| 839.42
#2020-04-02| 843.05
#2020-04-03| 836.40
#2020-04-06| 850.75
#2020-04-07| 883.19
#2020-04-08| 897.77
#2020-04-09| 907.51
#2020-04-10| 910.33
#2020-04-13| 906.94
#2020-04-14| 925.09
#2020-04-15| 924.85
#2020-04-16| 912.94
#2020-04-17| 932.59
#2020-04-20| 938.64
#2020-04-21| 913.03
#2020-04-22| 921.64
#2020-04-23| 923.56
#2020-04-24| 910.85
#2020-04-27| 928.95
#2020-04-28| 941.49
#2020-04-29| 957.02
#2020-04-30| 970.09
#2020-05-01| 967.25
#2020-05-04| 941.93
#2020-05-05| 946.58
#2020-05-06| 949.04
#2020-05-07| 949.47
#2020-05-08| 962.35
#2020-05-11| 976.24
#2020-05-12| 965.79
#2020-05-13| 968.23
#2020-05-14| 957.01
#2020-05-15| 955.32
#2020-05-18| 942.17
#2020-05-19| 954.90
#2020-05-20| 961.87
#2020-05-21| 967.28
#2020-05-22| 945.35
#2020-05-25| 955.77
#2020-05-26| 973.44
#2020-05-27| 981.69
#2020-05-28| 978.67
#2020-05-29| 980.20
#2020-06-01|1003.23
#2020-06-02|1017.69
#2020-06-03|1040.86
#2020-06-04|1045.86
#2020-06-05|1059.44
#2020-06-08|1070.35
#2020-06-09|1071.64
#2020-06-10|1068.67
#2020-06-11|1045.41
#2020-06-12|1042.58
#2020-06-15|1023.41
#2020-06-16|1046.70
#2020-06-17|1048.22
#2020-06-18|1051.80
#2020-06-19|1057.97
#2020-06-22|1057.29
#2020-06-23|1064.62
#2020-06-24|1069.40
#2020-06-25|1068.32
#2020-06-26|1065.92
#2020-06-29|1060.87
#2020-06-30|1067.19
#2020-07-01|1076.50
#2020-07-02|1093.10
#2020-07-03|1105.31
#2020-07-06|1136.26
#2020-07-07|1127.81
#2020-07-08|1133.42
#2020-07-09|1134.32
#2020-07-10|1116.65
#2020-07-13|1131.21
#2020-07-14|1112.58
#2020-07-15|1116.31
#2020-07-16|1111.56
#2020-07-17|1117.95
#2020-07-20|1126.92
#2020-07-21|1140.91
#2020-07-22|1151.27
#2020-07-23|1153.05
#2020-07-24|1128.80
#2020-07-27|1134.05
#2020-07-28|1134.20
#2020-07-29|1139.37
#2020-07-30|1143.31
#2020-07-31|1148.19
#2020-08-03|1142.70
#2020-08-04|1152.48
#2020-08-05|1167.33
#2020-08-06|1171.04
#2020-08-07|1164.21
#2020-08-10|1165.64
#2020-08-11|1167.31
#2020-08-12|1170.25
#2020-08-13|1175.16
#2020-08-14|1180.54
#2020-08-17|1184.68
#2020-08-18|1179.04
#2020-08-19|1166.43
#2020-08-20|1140.64
#2020-08-21|1153.29
#2020-08-24|1161.25
#2020-08-25|1165.12
#2020-08-26|1159.26
#2020-08-27|1155.42
#2020-08-28|1162.22
#2020-08-31|1141.79
#2020-09-01|1156.24
#2020-09-02|1162.89
#2020-09-03|1161.01
#2020-09-04|1154.85
#2020-09-07|1145.78
#2020-09-08|1143.74
#2020-09-09|1146.93
#2020-09-10|1142.48
#2020-09-11|1141.53
#2020-09-14|1158.47
#2020-09-15|1162.48
#2020-09-16|1169.88
#2020-09-17|1166.30
#2020-09-18|1168.96
#2020-09-21|1148.32
#2020-09-22|1137.50
#2020-09-23|1124.87
#2020-09-24|1108.55
#2020-09-25|1116.27
#2020-09-28|1123.79
#2020-09-29|1123.79
#2020-09-30|1132.24
#2020-10-01|1143.12
#2020-10-02|1141.92
#2020-10-05|1154.10
#2020-10-06|1170.12
#2020-10-07|1172.22
#2020-10-08|1183.85
#2020-10-09|1182.11
#2020-10-12|1186.49
#2020-10-13|1183.25
#2020-10-14|1183.74
#2020-10-15|1175.95
#2020-10-16|1174.08
#2020-10-19|1172.51
#2020-10-20|1183.35
#2020-10-21|1182.43
#2020-10-22|1184.28
#2020-10-23|1190.86
#2020-10-26|1182.12
#2020-10-27|1185.82
#2020-10-28|1160.79
#2020-10-29|1157.10
#2020-10-30|1150.71
#2020-11-02|1152.38
#2020-11-03|1165.38
#2020-11-04|1185.50
#2020-11-05|1226.30
#2020-11-06|1232.19
#2020-11-09|1259.78
#2020-11-10|1274.57
#2020-11-11|1286.94
#2020-11-12|1276.26
#2020-11-13|1277.29
#2020-11-16|1286.85
#2020-11-17|1302.09
#2020-11-18|1311.35
#2020-11-19|1304.07
#2020-11-20|1309.17
#2020-11-23|1317.59
#2020-11-24|1319.91
#2020-11-25|1314.66
#2020-11-26|1316.75
#2020-11-27|1318.81
#2020-11-30|1302.67
#2020-12-01|1333.33
#2020-12-02|1340.31
#2020-12-03|1357.86
#2020-12-04|1365.30
#2020-12-07|1366.56
#2020-12-08|1372.68
#2020-12-09|1372.67
#2020-12-10|1376.60
#2020-12-11|1372.10
#2020-12-14|1374.66
#2020-12-15|1382.80
#2020-12-16|1402.09
#2020-12-17|1412.28
#2020-12-18|1412.68
#2020-12-21|1397.94
#2020-12-22|1387.23
#2020-12-23|1399.30
#2020-12-24|1409.46
#2020-12-25|1413.97
#2020-12-28|1431.83
#2020-12-29|1442.79
#2020-12-30|1454.48
#2020-12-31|1464.39
#2021-01-01|1468.00
#2021-01-04|1480.72
#2021-01-05|1487.61
#2021-01-06|1481.42
#2021-01-07|1492.70
#2021-01-08|1517.20
#2021-01-11|1506.18
#2021-01-12|1504.75
#2021-01-13|1518.81
#2021-01-14|1521.83
#2021-01-15|1492.41
#2021-01-18|1498.48
#2021-01-19|1508.34
#2021-01-20|1514.12
#2021-01-21|1507.35
#2021-01-22|1491.92
#2021-01-25|1481.59
#2021-01-26|1471.08
#2021-01-27|1452.68
#2021-01-28|1435.95
#2021-01-29|1406.99
#2021-02-01|1428.30
#2021-02-02|1463.61
#2021-02-03|1470.78
#2021-02-04|1461.91
#2021-02-05|1464.28
#2021-02-08|1481.49
#2021-02-09|1488.96
#2021-02-10|1492.98
#2021-02-11|1494.38
#2021-02-12|1495.61
#2021-02-15|1495.68
#2021-02-16|1505.21
#2021-02-17|1513.89
#2021-02-18|1504.43
#2021-02-19|1501.66
#2021-02-22|1487.82
#2021-02-23|1501.86
#2021-02-24|1494.00
#2021-02-25|1493.55
#2021-02-26|1458.59
#2021-03-01|1483.37
#2021-03-02|1484.19
#2021-03-03|1501.54
#2021-03-04|1485.76
#2021-03-05|1470.97
#2021-03-08|1440.12
#2021-03-09|1445.97
#2021-03-10|1464.34
#2021-03-11|1486.46
#2021-03-12|1479.58
#2021-03-15|1473.01
#2021-03-16|1484.43
#2021-03-17|1478.81
#2021-03-18|1480.24
#2021-03-19|1471.44
#2021-03-22|1473.27
#2021-03-23|1459.16
#2021-03-24|1437.22
#2021-03-25|1430.34
#2021-03-26|1450.89
#2021-03-29|1457.88
#2021-03-30|1470.11
#2021-03-31|1468.58
#2021-04-01|1485.52
#2021-04-02|1486.49
#2021-04-05|1484.53
#2021-04-06|1507.24
#2021-04-07|1513.70
#2021-04-08|1523.92
#2021-04-09|1511.67
#2021-04-12|1496.29
#2021-04-13|1490.28
#2021-04-14|1503.58
#2021-04-15|1513.95
#2021-04-16|1536.25
#2021-04-19|1540.99
#2021-04-20|1538.79
#2021-04-21|1543.26
#2021-04-22|1537.52
#2021-04-23|1538.75
#2021-04-26|1562.93
#2021-04-27|1570.63
#2021-04-28|1579.84
#2021-04-29|1585.20
#2021-04-30|1564.24
#2021-05-03|1581.09
#2021-05-04|1558.40
#2021-05-05|1563.30
#2021-05-06|1571.57
#2021-05-07|1582.20
#2021-05-10|1606.96
#2021-05-11|1579.66
#2021-05-12|1529.26
#2021-05-13|1504.76
#2021-05-14|1521.33
#2021-05-17|1509.26
#2021-05-18|1550.58
#2021-05-19|1557.41
#2021-05-20|1552.78
#2021-05-21|1574.06
#2021-05-24|1586.78
#2021-05-25|1595.88
#2021-05-26|1610.87
#2021-05-27|1633.52
#2021-05-28|1653.93
#2021-05-31|1657.79
#2021-06-01|1678.92
#2021-06-02|1690.22
#2021-06-03|1698.90
#2021-06-04|1696.10
#2021-06-07|1696.15
#2021-06-08|1706.13
#2021-06-09|1697.02
#2021-06-10|1709.75
#2021-06-11|1727.51
#2021-06-14|1726.00
#2021-06-15|1748.29
#2021-06-16|1734.36
#2021-06-17|1732.38
#2021-06-18|1749.60
#2021-06-21|1760.83
#2021-06-22|1759.12
#2021-06-23|1736.72
#2021-06-24|1767.09
#2021-06-25|1784.71
#2021-06-28|1808.64
#2021-06-29|1807.21
#2021-06-30|1833.00
#2021-07-01|1862.38
#2021-07-02|1849.56
#2021-07-05|1861.28
#2021-07-06|1860.59
#2021-07-07|1839.54
#2021-07-08|1830.42
#2021-07-09|1791.54
#2021-07-12|1799.91
#2021-07-13|1766.70
#2021-07-14|1740.82
#2021-07-15|1767.62
#2021-07-16|1787.67
#2021-07-19|1775.88
#2021-07-20|1754.80
#2021-07-21|1732.42
#2021-07-22|1732.51
#2021-07-23|1737.56
#2021-07-26|1695.70
#2021-07-27|1658.55
#2021-07-28|1672.35
#2021-07-29|1712.71
#2021-07-30|1676.67
#2021-08-02|1714.11
#2021-08-03|1721.87
#2021-08-04|1724.55
#2021-08-05|1715.09
#2021-08-06|1720.23
#2021-08-09|1716.34
#2021-08-10|1706.94
#2021-08-11|1695.57
#2021-08-12|1706.57
#2021-08-13|1686.71
#2021-08-16|1669.64
#2021-08-17|1655.66
#2021-08-18|1685.16
#2021-08-19|1657.89
#2021-08-20|1658.90
#2021-08-23|1699.42
#2021-08-24|1712.47
#2021-08-25|1735.10
#2021-08-26|1724.94
#2021-08-27|1735.35
#2021-08-30|1753.18
#2021-08-31|1761.50
#2021-09-01|1749.90
#2021-09-02|1749.32
#2021-09-03|1749.28
#2021-09-06|1737.40
#2021-09-07|1753.05
#2021-09-08|1737.95
#2021-09-09|1742.02
#2021-09-10|1756.92
#2021-09-13|1755.27
#2021-09-14|1739.80
#2021-09-15|1746.60
#2021-09-16|1740.27
#2021-09-17|1740.45
#2021-09-20|1713.90
#2021-09-21|1723.08
#2021-09-22|1719.89
#2021-09-23|1741.68
#2021-09-24|1754.29
#2021-09-27|1740.71
#2021-09-28|1714.28
#2021-09-29|1698.96
#2021-09-30|1699.84
#2021-10-01|1671.37
#2021-10-04|1641.65
#2021-10-05|1649.05
#2021-10-06|1630.14
#2021-10-07|1656.49
#2021-10-08|1647.77
#2021-10-11|1643.41
#2021-10-12|1625.26
#2021-10-13|1632.22
#2021-10-14|1645.17
#2021-10-15|1658.30
#2021-10-18|1654.69
#2021-10-19|1647.80
#2021-10-20|1648.29
#2021-10-21|1628.86
#2021-10-22|1606.46
#2021-10-25|1616.44
#2021-10-26|1619.32
#2021-10-27|1611.29
#2021-10-28|1595.33
#2021-10-29|1601.34
#2021-11-01|1604.76
#2021-11-02|1606.27
#2021-11-03|1627.83
#2021-11-04|1629.83
#2021-11-05|1638.32
#2021-11-08|1664.27
#2021-11-09|1667.32
#2021-11-10|1650.80
#2021-11-11|1630.61
#2021-11-12|1637.95
#2021-11-15|1638.87
#2021-11-16|1642.92
#2021-11-17|1632.88
#2021-11-18|1626.55
#2021-11-19|1614.52
#2021-11-22|1611.46
#2021-11-23|1603.90
#2021-11-24|1604.80
#2021-11-25|1614.74
#2021-11-26|1563.81
#2021-11-29|1558.20
#2021-11-30|1567.13
#2021-12-01|1573.14
#2021-12-02|1596.70
#2021-12-03|1592.20
#2021-12-06|1598.76
#2021-12-07|1625.63
#2021-12-08|1648.44
#2021-12-09|1658.94
#2021-12-10|1653.88
#2021-12-13|1643.09
#2021-12-14|1620.16
#2021-12-15|1623.49
#2021-12-16|1629.28
#2021-12-17|1624.08
#2021-12-20|1596.61
#2021-12-21|1624.83
#2021-12-22|1627.17
#2021-12-23|1646.37
#2021-12-24|1649.36
#2021-12-27|1655.79
#2021-12-28|1671.85
#2021-12-29|1668.36
#2021-12-30|1671.88
#2021-12-31|1674.73
#2022-01-03|1677.59
#2022-01-04|1676.31
#2022-01-05|1669.91
#2022-01-06|1663.80
#2022-01-07|1660.69
#2022-01-10|1654.19
#2022-01-11|1660.14
#2022-01-12|1668.89
#2022-01-13|1655.77
#2022-01-14|1656.19
#2022-01-17|1647.00
#2022-01-18|1636.77
#2022-01-19|1619.73
#2022-01-20|1630.50
#2022-01-21|1602.83
#2022-01-24|1576.00
#2022-01-25|1558.10
#2022-01-26|1570.09
#2022-01-27|1563.28
#2022-01-28|1558.99
#2022-01-31|1581.36
#2022-02-01|1589.25
#2022-02-02|1584.84
#2022-02-03|1576.13
#2022-02-04|1578.46
#2022-02-07|1595.97
#2022-02-08|1612.05
#2022-02-09|1632.27
#2022-02-10|1640.18
#2022-02-11|1625.01
#2022-02-14|1603.88
#2022-02-15|1632.00
#2022-02-16|1646.92
#2022-02-17|1644.92
#2022-02-18|1655.02
#2022-02-21|1652.30
#2022-02-22|1633.88
#2022-02-23|1641.74
#2022-02-24|1581.95
#2022-02-25|1603.99
#2022-02-28|1608.39
#2022-03-01|1625.42
#2022-03-02|1609.14
#2022-03-03|1618.82
#2022-03-04|1590.02
#2022-03-07|1536.29
#2022-03-08|1507.98
#2022-03-09|1555.50
#2022-03-10|1567.48
#2022-03-11|1563.74
#2022-03-14|1551.08
#2022-03-15|1525.24
#2022-03-16|1546.46
#2022-03-17|1596.96
#2022-03-18|1606.30
#2022-03-21|1600.07
#2022-03-22|1611.42
#2022-03-23|1614.47
#2022-03-24|1618.47
#2022-03-25|1599.43
#2022-03-28|1592.36
#2022-03-29|1605.56
#2022-03-30|1625.17
#2022-03-31|1627.89
#2022-04-01|1646.52
#2022-04-04|1656.28
#2022-04-05|1656.34
#2022-04-06|1634.60
#2022-04-07|1602.38
#2022-04-08|1619.91
#2022-04-11|1599.98
#2022-04-12|1594.38
#2022-04-13|1607.72
#2022-04-14|1608.82
#2022-04-15|1611.07
#2022-04-18|1597.81
#2022-04-19|1600.37
#2022-04-20|1613.02
#2022-04-21|1614.34
#2022-04-22|1603.31
#2022-04-25|1561.24
#2022-04-26|1562.45
#2022-04-27|1560.02
#2022-04-28|1573.44
#2022-04-29|1576.05
#2022-05-02|1566.42
#2022-05-03|1566.00
#2022-05-04|1563.08
#2022-05-05|1557.08
#2022-05-06|1528.59
#2022-05-09|1492.33
#2022-05-10|1496.50
#2022-05-11|1483.89
#2022-05-12|1458.63
#2022-05-13|1482.57
#2022-05-16|1483.04
#2022-05-17|1506.83
#2022-05-18|1512.82
#2022-05-19|1495.68
#2022-05-20|1526.24
#2022-05-23|1550.53
#2022-05-24|1531.77
#2022-05-25|1522.49
#2022-05-26|1530.63
#2022-05-27|1554.79
#2022-05-30|1572.41
#2022-05-31|1575.86
#2022-06-01|1576.09
#2022-06-02|1579.73
#2022-06-03|1578.01
#2022-06-06|1575.01
#2022-06-07|1567.56
#2022-06-08|1567.35
#2022-06-09|1548.96
#2022-06-10|1526.44
#2022-06-13|1475.87
#2022-06-14|1481.84
#2022-06-15|1479.06
#2022-06-16|1447.71
#2022-06-17|1436.46
#2022-06-20|1430.04
#2022-06-21|1450.91
#2022-06-22|1419.23
#2022-06-23|1419.17
#2022-06-24|1439.49
#2022-06-27|1470.95
#2022-06-28|1469.08
#2022-06-29|1447.47
#2022-06-30|1426.18
#2022-07-01|1413.04
#2022-07-04|1421.05
#2022-07-05|1416.04
#2022-07-06|1410.19
#2022-07-07|1424.99
#2022-07-08|1437.59
#2022-07-11|1427.70
#2022-07-12|1401.30
#2022-07-13|1409.33
#2022-07-14|1413.85
#2022-07-15|1413.82
#2022-07-18|1432.14
#2022-07-19|1445.62
#2022-07-20|1441.62
#2022-07-21|1451.58
#2022-07-22|1453.09
#2022-07-25|1454.22
#2022-07-26|1449.90
#2022-07-27|1465.28
#2022-07-28|1484.57
#2022-07-29|1497.26
#2022-08-01|1508.66
#2022-08-02|1497.58
#2022-08-03|1497.39
#2022-08-04|1509.24
#2022-08-05|1523.44
#2022-08-08|1532.80
#2022-08-09|1533.92
#2022-08-10|1536.33
#2022-08-11|1546.86
#2022-08-12|1560.52
#2022-08-15|1554.61
#2022-08-16|1557.54
#2022-08-17|1564.49
#2022-08-18|1566.25
#2022-08-19|1549.34
#2022-08-22|1519.89
#2022-08-23|1521.58
#2022-08-24|1523.57
#2022-08-25|1534.25
#2022-08-26|1538.77
#2022-08-29|1518.33
#2022-08-30|1524.84
#2022-08-31|1515.70
#2022-09-01|1505.28
#2022-09-02|1504.68
#2022-09-05|1503.62
#2022-09-06|1497.51
#2022-09-07|1494.56
#2022-09-08|1499.72
#2022-09-09|1515.19
#2022-09-12|1536.47
#2022-09-13|1532.08
#2022-09-14|1522.56
#2022-09-15|1520.26
#2022-09-16|1499.75
#2022-09-19|1489.98
#2022-09-20|1504.77
#2022-09-21|1488.81
#2022-09-22|1476.42
#2022-09-23|1447.65
#2022-09-26|1407.09
#2022-09-27|1412.26
#2022-09-28|1397.49
#2022-09-29|1377.97
#2022-09-30|1383.80
#2022-10-03|1387.12
#2022-10-04|1416.35
#2022-10-05|1426.74
#2022-10-06|1427.96
#2022-10-07|1412.31
#2022-10-10|1396.29
#2022-10-11|1377.43
#2022-10-12|1364.32
#2022-10-13|1349.23
#2022-10-14|1357.34
#2022-10-17|1365.01
#2022-10-18|1386.39
#2022-10-19|1377.57
#2022-10-20|1372.15
#2022-10-21|1372.33
#2022-10-24|1361.75
#2022-10-25|1368.11
#2022-10-26|1376.48
#2022-10-27|1393.74
#2022-10-28|1382.11
#2022-10-31|1397.18
#2022-11-01|1423.73
#2022-11-02|1421.20
#2022-11-03|1421.25
#2022-11-04|1450.58
#2022-11-07|1466.07
#2022-11-08|1471.65
#2022-11-09|1471.74
#2022-11-10|1455.11
#2022-11-11|1491.83
#2022-11-14|1508.54
#2022-11-15|1524.08
#2022-11-16|1504.19
#2022-11-17|1487.31
#2022-11-18|1487.53
#2022-11-21|1482.01
#2022-11-22|1483.98
#2022-11-23|1484.93
#2022-11-24|1506.02
#2022-11-25|1504.84
#2022-11-28|1499.05
#2022-11-29|1512.29
#2022-11-30|1542.35
#2022-12-01|1548.05
#2022-12-02|1541.48
#2022-12-05|1531.26
#2022-12-06|1523.15
#2022-12-07|1516.50
#2022-12-08|1523.28
#2022-12-09|1525.36
#2022-12-12|1512.41
#2022-12-13|1517.00
#2022-12-14|1520.61
#2022-12-15|1510.22
#2022-12-16|1510.16
#2022-12-19|1509.77
#2022-12-20|1511.44
#2022-12-21|1510.27
#2022-12-22|1520.65
#2022-12-23|1508.62
#2022-12-26|1508.11
#2022-12-27|1508.61
#2022-12-28|1509.30
#2022-12-29|1510.13
#2022-12-30|1510.99
#2023-01-02|1510.09
#2023-01-03|1501.39
#2023-01-04|1499.92
#2023-01-05|1509.44
#2023-01-06|1522.87
#2023-01-09|1541.03
#2023-01-10|1537.41
#2023-01-11|1538.32
#2023-01-12|1544.15
#2023-01-13|1553.10
#2023-01-16|1552.53
#2023-01-17|1552.51
#2023-01-18|1563.10
#2023-01-19|1550.02
#2023-01-20|1551.61
#2023-01-23|1556.67
#2023-01-24|1556.97
#2023-01-25|1558.62
#2023-01-26|1565.38
#2023-01-27|1540.24
#2023-01-30|1540.42
#2023-01-31|1543.72
#2023-02-01|1533.59
#2023-02-02|1526.02
#2023-02-03|1524.99
#2023-02-06|1499.13
#2023-02-07|1501.65
#2023-02-08|1517.90
#2023-02-09|1513.97
#2023-02-10|1504.67
#2023-02-13|1498.42
#2023-02-14|1500.81
#2023-02-15|1498.58
#2023-02-16|1505.77
#2023-02-17|1500.28
#2023-02-20|1508.99
#2023-02-21|1504.58
#2023-02-22|1486.36
#2023-02-23|1489.31
#2023-02-24|1478.37
#2023-02-27|1470.34
#2023-02-28|1482.14
#2023-03-01|1494.90
#2023-03-02|1498.46
#2023-03-03|1517.93
#2023-03-06|1539.46
#2023-03-07|1535.90
#2023-03-08|1537.56
#2023-03-09|1526.42
#2023-03-10|1503.41
#2023-03-13|1501.88
#2023-03-14|1476.35
#2023-03-15|1488.28
#2023-03-16|1483.26
#2023-03-17|1495.26
#2023-03-20|1483.45
#2023-03-21|1488.53
#2023-03-22|1491.56
#2023-03-23|1495.36
#2023-03-24|1496.65
#2023-03-27|1496.73
#2023-03-28|1495.74
#2023-03-29|1513.59
#2023-03-30|1519.94
#2023-03-31|1513.90
#2023-04-03|1509.06
#2023-04-04|1509.70
#2023-04-05|1502.63
#2023-04-06|1503.31
#2023-04-07|1506.91
#2023-04-10|1514.20
#2023-04-11|1526.31
#2023-04-12|1538.90
#2023-04-13|1547.28
#2023-04-14|1549.73
#2023-04-17|1557.65
#2023-04-18|1550.54
#2023-04-19|1537.49
#2023-04-20|1542.16
#2023-04-21|1535.36
#2023-04-24|1537.32
#2023-04-25|1523.47
#2023-04-26|1524.80
#2023-04-27|1530.68
#2023-04-28|1550.09
#2023-05-01|1553.45
#2023-05-02|1543.54
#2023-05-03|1536.79
#2023-05-04|1544.21
#2023-05-05|1555.13
#2023-05-08|1566.40
#2023-05-09|1560.40
#2023-05-10|1569.26
#2023-05-11|1570.68
#2023-05-12|1562.41
#2023-05-15|1567.85
#2023-05-16|1569.50
#2023-05-17|1565.20
#2023-05-18|1565.90
#2023-05-19|1565.82
#2023-05-22|1581.75
#2023-05-23|1583.84
#2023-05-24|1571.80
#2023-05-25|1564.00
#2023-05-26|1570.37
#2023-05-29|1581.99
#2023-05-30|1571.34
#2023-05-31|1560.05
#2023-06-01|1570.21
#2023-06-02|1594.86
#2023-06-05|1592.89
#2023-06-06|1603.47
#2023-06-07|1608.96
#2023-06-08|1607.75
#2023-06-09|1616.17
#2023-06-12|1619.58
#2023-06-13|1629.31
#2023-06-14|1637.05
#2023-06-15|1647.57
#2023-06-16|1658.12
#2023-06-19|1647.82
#2023-06-20|1644.40
#2023-06-21|1634.39
#2023-06-22|1623.71
#2023-06-23|1610.02
#2023-06-26|1608.95
#2023-06-27|1615.83
#2023-06-28|1617.00
#2023-06-29|1615.28
#2023-06-30|1633.07
#2023-07-03|1656.29
#2023-07-04|1653.47
#2023-07-05|1650.71
#2023-07-06|1632.08
#2023-07-07|1623.33
#2023-07-10|1620.73
#2023-07-11|1634.28
#2023-07-12|1643.70
#2023-07-13|1648.35
#2023-07-14|1654.94
#2023-07-17|1658.06
#2023-07-18|1661.92
#2023-07-19|1666.31
#2023-07-20|1667.01
#2023-07-21|1669.39
#2023-07-24|1671.65
#2023-07-25|1675.01
#2023-07-26|1680.68
#2023-07-27|1685.69
#2023-07-28|1696.94
#2023-07-31|1701.05
#2023-08-01|1690.43
#2023-08-02|1666.72
#2023-08-03|1662.66
#2023-08-04|1669.97
#2023-08-07|1667.37
#2023-08-08|1654.74
#2023-08-09|1660.51
#2023-08-10|1654.11
#2023-08-11|1641.27
#2023-08-14|1621.65
#2023-08-15|1622.43
#2023-08-16|1610.66
#2023-08-17|1600.72
#2023-08-18|1603.05
#2023-08-21|1600.00
#2023-08-22|1613.29
#2023-08-23|1614.10
#2023-08-24|1618.78
#2023-08-25|1614.51
#2023-08-28|1618.25
#2023-08-29|1634.08
#2023-08-30|1642.22
#2023-08-31|1619.62
#2023-09-01|1624.01
#2023-09-04|1635.12
#2023-09-05|1622.94
#2023-09-06|1612.80
#2023-09-07|1611.62
#2023-09-08|1617.39
#2023-09-11|1633.95
#2023-09-12|1628.12
#2023-09-13|1633.82
#2023-09-14|1641.33
#2023-09-15|1643.56
#2023-09-18|1628.46
#2023-09-19|1627.95
#2023-09-20|1624.15
#2023-09-21|1608.05
#2023-09-22|1613.50
#2023-09-25|1613.68
#2023-09-26|1597.62
#2023-09-27|1597.69
#2023-09-28|1592.43
#2023-09-29|1594.77
#2023-10-02|1588.01
#2023-10-03|1563.51
#2023-10-04|1556.26
#2023-10-05|1554.61
#2023-10-06|1561.68
#2023-10-09|1555.28
#2023-10-10|1577.77
#2023-10-11|1583.75
#2023-10-12|1586.31
#2023-10-13|1566.74
#2023-10-16|1560.91
#2023-10-17|1559.96
#2023-10-18|1545.42
#2023-10-19|1542.00
#2023-10-20|1529.23
#2023-10-23|1522.70
#2023-10-24|1519.17
#2023-10-25|1506.50
#2023-10-26|1496.67
#2023-10-27|1499.63
#2023-10-30|1503.67
#2023-10-31|1497.06
#2023-11-01|1492.66
#2023-11-02|1512.44
#2023-11-03|1548.62
#2023-11-06|1561.89
#2023-11-07|1552.78
#2023-11-08|1552.44
#2023-11-09|1544.57
#2023-11-10|1539.78
#2023-11-13|1543.56
#2023-11-14|1564.67
#2023-11-15|1581.54
#2023-11-16|1585.46
#2023-11-17|1592.79
#2023-11-20|1598.71
#2023-11-21|1602.66
#2023-11-22|1596.22
#2023-11-23|1600.25
#2023-11-24|1604.59
#2023-11-27|1603.72
#2023-11-28|1619.83
#2023-11-29|1622.33
#2023-11-30|1625.02
#2023-12-01|1633.02
#2023-12-04|1646.29
#2023-12-05|1661.62
#2023-12-06|1664.66
#2023-12-07|1662.63
#2023-12-08|1658.18
#2023-12-11|1657.57
#2023-12-12|1655.98
#2023-12-13|1661.84
#2023-12-14|1692.81
#2023-12-15|1717.70
#2023-12-18|1720.47
#2023-12-19|1723.51
#2023-12-20|1703.74
#2023-12-21|1718.47
#2023-12-22|1726.40
#2023-12-25|1719.21
#2023-12-26|1733.74
#2023-12-27|1741.68
#2023-12-28|1752.81
#2023-12-29|1753.95
#2024-01-01|1757.39
#2024-01-02|1751.08
#2024-01-03|1738.61
#2024-01-04|1746.73
#2024-01-05|1758.34
#2024-01-08|1757.59
#2024-01-09|1733.66
#2024-01-10|1733.64
#2024-01-11|1732.69
#2024-01-12|1741.75
#2024-01-15|1742.22
#2024-01-16|1715.95
#2024-01-17|1678.72
#2024-01-18|1670.06
#2024-01-19|1679.49
#2024-01-22|1669.05
#2024-01-23|1665.66
#2024-01-24|1679.63
#2024-01-25|1679.57
#2024-01-26|1686.03
#2024-01-29|1704.34
#2024-01-30|1685.22
#2024-01-31|1677.66
#2024-02-01|1694.06
#2024-02-02|1701.24
#2024-02-05|1693.69
#2024-02-06|1713.16
#2024-02-07|1715.77
#2024-02-08|1714.69
#2024-02-09|1713.30
#2024-02-12|1707.08
#2024-02-13|1704.18
#2024-02-14|1714.89
#2024-02-15|1716.73
#2024-02-16|1732.11
#2024-02-19|1735.69
#2024-02-20|1745.99
#2024-02-21|1742.33
#2024-02-22|1762.20
#2024-02-23|1758.68
#2024-02-26|1765.87
#2024-02-27|1773.56
#2024-02-28|1755.34
#2024-02-29|1777.46
#2024-03-01|1779.90
#2024-03-04|1786.35
#2024-03-05|1781.07
#2024-03-06|1780.72
#2024-03-07|1789.30
#2024-03-08|1787.90
#2024-03-11|1797.98
#2024-03-12|1795.05
#2024-03-13|1782.96
#2024-03-14|1800.88
#2024-03-15|1781.04
#2024-03-18|1776.87
#2024-03-19|1768.78
#2024-03-20|1775.14
#2024-03-21|1808.02
#2024-03-22|1802.24
#2024-03-25|1805.77
#2024-03-26|1807.30
#2024-03-27|1812.63
#2024-03-28|1815.59
#2024-03-29|1816.08
#2024-04-01|1822.69
#2024-04-02|1833.52
#2024-04-03|1823.99
#2024-04-04|1829.49
#2024-04-05|1832.42
#2024-04-08|1843.47
#2024-04-09|1857.05
#2024-04-10|1849.95
#2024-04-11|1844.00
#2024-04-12|1835.31
#2024-04-15|1811.50
#2024-04-16|1778.44
#2024-04-17|1788.83
#2024-04-18|1793.08
#2024-04-19|1780.87
#2024-04-22|1791.55
#2024-04-23|1802.72
#2024-04-24|1816.82
#2024-04-25|1820.29
#2024-04-26|1844.93
#2024-04-29|1857.98
#2024-04-30|1850.13
#2024-05-01|1850.04
#2024-05-02|1856.18
#2024-05-03|1866.31
#2024-05-06|1865.84
#2024-05-07|1865.97
#2024-05-08|1861.87
#2024-05-09|1852.34
#2024-05-10|1872.12
#2024-05-13|1895.53
#2024-05-14|1905.88
#2024-05-15|1907.94
#2024-05-16|1924.54
#2024-05-17|1928.25
#2024-05-20|1929.95
#2024-05-21|1930.61
#2024-05-22|1935.39
#2024-05-23|1938.28
#2024-05-24|1935.08
#2024-05-27|1955.73
#2024-05-28|1950.01
#2024-05-29|1927.43
#2024-05-30|1907.93
#2024-05-31|1903.91
#2024-06-03|1936.73
#2024-06-04|1856.33
#2024-06-05|1887.39
#2024-06-06|1911.49
#2024-06-07|1919.20
#2024-06-10|1911.35
#2024-06-11|1885.63
#2024-06-12|1879.10
#2024-06-13|1894.29
#2024-06-14|1913.28
#2024-06-17|1903.45
#2024-06-18|1919.70
#2024-06-19|1923.69
#2024-06-20|1935.08
#2024-06-21|1931.17
#2024-06-24|1925.70
#2024-06-25|1933.05
#2024-06-26|1922.92
#2024-06-27|1920.28
#2024-06-28|1928.12
#2024-07-01|1923.11
#2024-07-02|1908.38
#2024-07-03|1928.04
#2024-07-04|1944.70
#2024-07-05|1941.63
#2024-07-08|1938.83
#2024-07-09|1949.78
#2024-07-10|1960.69
#2024-07-11|1976.03
#2024-07-12|1970.52
#2024-07-15|1964.19
#2024-07-16|1958.49
#2024-07-17|1951.52
#2024-07-18|1934.13
#2024-07-19|1911.20
#2024-07-22|1897.28
#2024-07-23|1905.93
#2024-07-24|1899.46
#2024-07-25|1891.06
#2024-07-26|1905.95
#2024-07-29|1895.18
#2024-07-30|1898.34
#2024-07-31|1928.80
#2024-08-01|1949.15
#2024-08-02|1896.74
#2024-08-05|1816.89
#2024-08-06|1831.83
#2024-08-07|1872.15
#2024-08-08|1862.03
#2024-08-09|1887.18
#2024-08-12|1897.88
#2024-08-13|1895.42
#2024-08-14|1904.76
#2024-08-15|1911.06
#2024-08-16|1934.59
#2024-08-19|1948.39
#2024-08-20|1953.97
#2024-08-21|1953.56
#2024-08-22|1951.28
#2024-08-23|1951.62
#2024-08-26|1954.35
#2024-08-27|1944.35
#2024-08-28|1935.79
#2024-08-29|1928.43
#2024-08-30|1938.55
#2024-09-02|1928.71
#2024-09-03|1921.60
#2024-09-04|1903.40
#2024-09-05|1906.65
#2024-09-06|1902.41
#2024-09-09|1882.19
#2024-09-10|1883.32
#2024-09-11|1887.41
#2024-09-12|1915.92
#2024-09-13|1932.34
#2024-09-16|1937.00
#2024-09-17|1937.86
#2024-09-18|1931.73
#2024-09-19|1946.32
#2024-09-20|1949.59
#2024-09-23|1964.51
#2024-09-24|1993.76
#2024-09-25|2003.57
#2024-09-26|2011.84
#2024-09-27|2042.07
#2024-09-30|2023.68
#2024-10-01|2023.53
#2024-10-02|2033.37
#2024-10-03|1997.81
#2024-10-04|1980.91
#2024-10-07|1979.46
#2024-10-08|1966.27
#2024-10-09|1945.49
#2024-10-10|1953.12
#2024-10-11|1940.02
#2024-10-14|1951.28
#2024-10-15|1947.53
#2024-10-16|1949.09
#2024-10-17|1938.16
#2024-10-18|1947.87
#2024-10-21|1945.13
#2024-10-22|1933.37
#2024-10-23|1923.98
#2024-10-24|1915.58
#2024-10-25|1912.60
#2024-10-28|1928.45
#2024-10-29|1926.52
#2024-10-30|1919.26
#2024-10-31|1910.59
#2024-11-01|1918.81
#2024-11-04|1919.56
#2024-11-05|1930.70
#2024-11-06|1941.84
#2024-11-07|1936.83
#2024-11-08|1924.88
#2024-11-11|1902.04
#2024-11-12|1869.82
#2024-11-13|1854.37
#2024-11-14|1838.21
#2024-11-15|1845.69
#2024-11-18|1850.04
#2024-11-19|1867.52
#2024-11-20|1863.85
#2024-11-21|1830.49
#2024-11-22|1840.35
#2024-11-25|1853.38
#2024-11-26|1835.90
#2024-11-27|1834.77
#2024-11-28|1818.81
#2024-11-29|1823.97
#2024-12-02|1828.68
#2024-12-03|1850.53
#2024-12-04|1860.99
#2024-12-05|1858.43
#2024-12-06|1859.34
#2024-12-09|1870.94
#2024-12-10|1865.69
#2024-12-11|1870.00
#2024-12-12|1863.43
#2024-12-13|1862.09
#2024-12-16|1852.06
#2024-12-17|1835.49
#2024-12-18|1832.70
#2024-12-19|1807.55
#2024-12-20|1794.33
#2024-12-23|1802.61
#2024-12-24|1810.51
#2024-12-25|1812.19
#2024-12-26|1818.01
#2024-12-27|1811.22
#2024-12-30|1807.90
#2024-12-31|1809.09
#2025-01-01|1811.27
#2025-01-02|1807.90
#2025-01-03|1794.93
#2025-01-06|1788.80
#2025-01-07|1806.17
#2025-01-08|1790.21
#2025-01-09|1766.45
#2025-01-10|1745.97
#2025-01-13|1699.37
#2025-01-14|1731.08
#2025-01-15|1734.16
#2025-01-16|1749.63
#2025-01-17|1758.45
#2025-01-20|1768.14
#2025-01-21|1761.46
#2025-01-22|1773.34
#2025-01-23|1774.90
#2025-01-24|1777.19
#2025-01-27|1754.23
#2025-01-28|1750.99
#2025-01-29|1758.45
#2025-01-30|1768.80
#2025-01-31|1770.42
#2025-02-03|1718.75
#2025-02-04|1733.39
#2025-02-05|1750.03
#2025-02-06|1758.87
#2025-02-07|1757.81
#2025-02-10|1744.93
#2025-02-11|1743.30
#2025-02-12|1747.52
#2025-02-13|1752.05
#2025-02-14|1748.46
#2025-02-17|1760.07
#2025-02-18|1757.14
#2025-02-19|1756.20
#2025-02-20|1766.52
#2025-02-21|1765.93
#2025-02-24|1758.64
#2025-02-25|1744.70
#2025-02-26|1744.13
#2025-02-27|1737.44
#2025-02-28|1715.67
#2025-03-03|1711.30
#2025-03-04|1705.30
#2025-03-05|1743.85
#2025-03-06|1756.59
#2025-03-07|1759.90
#2025-03-10|1748.15
#2025-03-11|1738.46
#2025-03-12|1739.89
#2025-03-13|1737.31
#2025-03-14|1755.83
#2025-03-17|1778.20
#2025-03-18|1796.63
#2025-03-19|1795.42
#2025-03-20|1797.69
#2025-03-21|1784.42
#2025-03-24|1793.98
#2025-03-25|1780.92
#2025-03-26|1784.80
#2025-03-27|1784.01
#2025-03-28|1764.09
#2025-03-31|1735.20
#2025-04-01|1744.53
#2025-04-02|1753.11
#2025-04-03|1751.57
#2025-04-04|1716.00
#2025-04-07|1600.64
#2025-04-08|1586.72
#2025-04-09|1557.48
#2025-04-10|1604.88
#2025-04-11|1651.57
#2025-04-14|1674.34
#2025-04-15|1703.48
#2025-04-16|1695.12
#2025-04-17|1703.28
#2025-04-18|1706.48
#2025-04-21|1708.61
#2025-04-22|1715.53
#2025-04-23|1745.94
#2025-04-24|1748.70
#2025-04-25|1740.93
#2025-04-28|1761.43
#2025-04-29|1770.83
#2025-04-30|1763.11
#2025-05-01|1762.29
#2025-05-02|1796.83
#2025-05-05|1829.65
#2025-05-06|1819.50
#2025-05-07|1820.97
#2025-05-08|1808.08
#2025-05-09|1811.96
#2025-05-12|1851.32
#2025-05-13|1871.28
#2025-05-14|1895.52
#2025-05-15|1902.25
#2025-05-16|1926.97
#2025-05-19|1925.01
#2025-05-20|1907.92
#2025-05-21|1918.07
#2025-05-22|1919.61
#2025-05-23|1930.11
#2025-05-26|1936.25
#2025-05-27|1931.68
#2025-05-28|1934.49
#2025-05-29|1937.21
#2025-05-30|1921.04
#2025-06-02|1919.90
#2025-06-03|1925.26
#2025-06-04|1938.15
#2025-06-05|1939.97
#2025-06-06|1942.88
#2025-06-09|1949.21
#2025-06-10|1957.06
#2025-06-11|1963.48
#2025-06-12|1952.19
#2025-06-13|1937.58
#2025-06-16|1955.02
#2025-06-17|1949.50
#2025-06-18|1947.72
#2025-06-19|1925.57
#2025-06-20|1933.87
#2025-06-23|1932.20
#2025-06-24|1970.80
#2025-06-25|1980.32
#2025-06-26|1998.32
#2025-06-27|2013.96
#2025-06-30|2005.97
#2025-07-01|2023.42
#2025-07-02|2029.74
#2025-07-03|2056.87
#2025-07-04|2048.33
#2025-07-07|2023.38
#2025-07-08|2023.56
#2025-07-09|2030.72
#2025-07-10|2036.57
#2025-07-11|2028.54
#2025-07-14|2027.69
#2025-07-15|2044.88
#2025-07-16|2044.98
#2025-07-17|2056.58
#2025-07-18|2054.20
#2025-07-21|2062.14
#2025-07-22|2047.07
#2025-07-23|2062.33
#2025-07-24|2061.50
#2025-07-25|2047.31
#2025-07-28|2038.69
#2025-07-29|2040.94
#2025-07-30|2047.49
#2025-07-31|2039.87
#2025-08-01|2034.68
#2025-08-04|2052.52
#2025-08-05|2062.47
#2025-08-06|2066.30
#2025-08-07|2079.89
#2025-08-08|2069.78
#2025-08-11|2070.17
#2025-08-12|2072.39
#2025-08-13|2096.61
#2025-08-14|2089.19
#2025-08-15|2093.50
#2025-08-18|2112.77
#2025-08-19|2100.73
#2025-08-20|2084.40
#2025-08-21|2092.84
#2025-08-22|2095.80
#2025-08-25|2109.65
#2025-08-26|2090.38
#2025-08-27|2100.15
#2025-08-28|2093.46
#2025-08-29|2085.08
#2025-09-01|2083.37
#2025-09-02|2075.16
#2025-09-03|2077.99
#2025-09-04|2080.12
#2025-09-05|2107.48
#2025-09-08|2115.72
#2025-09-09|2139.40
#2025-09-10|2164.90
#2025-09-11|2160.47
#2025-09-12|2175.71
#2025-09-15|2174.72
#2025-09-16|2192.29
#2025-09-17|2202.38
#2025-09-18|2216.13
#2025-09-19|2218.07
#2025-09-22|2221.43
#2025-09-23|2208.42
#2025-09-24|2198.86
#2025-09-25|2189.77
#2025-09-26|2152.38
#2025-09-29|2153.77
#2025-09-30|2163.20
#2025-10-01|2176.91
#2025-10-02|2185.62
#2025-10-03|2211.65
#2025-10-06|2205.06
#2025-10-07|2218.22
#2025-10-08|2211.14
#2025-10-09|2222.46
#2025-10-10|2209.92
#2025-10-13|2214.06
#2025-10-14|2186.30
#2025-10-15|2225.19
#2025-10-16|2240.85
#2025-10-17|2219.53
#2025-10-20|2239.51
#2025-10-21|2245.56
#2025-10-22|2247.13
#2025-10-23|2242.17
#2025-10-24|2245.31
#2025-10-27|2273.45
#2025-10-28|2276.74
#2025-10-29|2286.78
#2025-10-30|2271.21
#2025-10-31|2259.82
#2025-11-03|2262.91
#2025-11-04|2241.24
#2025-11-05|2243.44
#2025-11-06|2250.42
#2025-11-07|2238.90
#2025-11-10|2250.00
#2025-11-11|2258.72
#2025-11-12|2269.08
#2025-11-13|2275.48
#2025-11-14|2245.82
#2025-11-17|2245.06
#2025-11-18|2215.71
#2025-11-19|2212.49
#2025-11-20|2232.90
#2025-11-21|2171.47
#2025-11-24|2173.46
#2025-11-25|2182.71
#2025-11-26|2218.28
#2025-11-27|2217.30
#2025-11-28|2218.84
#2025-12-01|2230.43
#2025-12-02|2239.43
#2025-12-03|2233.64
#2025-12-04|2244.01
#2025-12-05|2239.24
#2025-12-08|2222.04
#2025-12-09|2222.91
#2025-12-10|2215.98
#2025-12-11|2216.57
#2025-12-12|2236.82
#2025-12-15|2223.64
#2025-12-16|2188.65
#2025-12-17|2181.12
#2025-12-18|2177.21
#2025-12-19|2209.08
#2025-12-22|2232.96
#2025-12-23|2237.71
#2025-12-24|2239.97
#2025-12-25|2239.58
#2025-12-26|2239.82
#2025-12-29|2231.18
#2025-12-30|2234.17
#2025-12-31|2237.58
#2026-01-01|2240.01
#2026-01-02|2259.68
#2026-01-05|2274.23
#2026-01-06|2297.42
#2026-01-07|2305.73
#2026-01-08|2283.04
#2026-01-09|2286.94
#2026-01-12|2304.01
#2026-01-13|2291.41
#2026-01-14|2304.52
#2026-01-15|2310.09
#2026-01-16|2322.13
#2026-01-19|2323.67
#2026-01-20|2319.86
#2026-01-21|2312.27
#2026-01-22|2370.81
#2026-01-23|2350.90
#2026-01-26|2353.89
#2026-01-27|2375.05
#2026-01-28|2418.70
#2026-01-29|2396.41
#2026-01-30|2371.70
#2026-02-02|2337.34
#2026-02-03|2415.35
#2026-02-04|2419.63
#2026-02-05|2386.24
#2026-02-06|2382.20
#2026-02-09|2429.08
#2026-02-10|2437.10
#2026-02-11|2466.98
#2026-02-12|2473.23
#2026-02-13|2450.15
#2026-02-16|2460.47
#2026-02-17|2469.96
#2026-02-18|2478.44
#2026-02-19|2459.29
#2026-02-20|2475.51
#2026-02-23|2504.87
#2026-02-24|2529.02
#2026-02-25|2560.04
#2026-02-26|2568.80
#2026-02-27|2560.87
#2026-03-02|2527.63
#2026-03-03|2464.27
#2026-03-04|2387.39
#2026-03-05|2433.46
#2026-03-06|2424.12
#2026-03-09|2332.16
#2026-03-10|2400.09
#2026-03-11|2438.97
#2026-03-12|2400.93
#2026-03-13|2362.53
#2026-03-16|2359.61
#2026-03-17|2403.05
#2026-03-18|2439.49
#2026-03-19|2393.48
#2026-03-20|2383.58
#2026-03-23|2309.12
#2026-03-24|2339.28
#2026-03-25|2423.16
#2026-03-26|2392.32
#2026-03-27|2362.43
#2026-03-30|2329.77
#2026-03-31|2293.81
#2026-04-01|2384.36
#2026-04-02|2372.27