Table Data - Nasdaq Emerging Markets Industrials Net Total Return Index
| Title | Nasdaq Emerging Markets Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM50N |
| 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 2026-04-08 |
| Last Updated | 2026-04-08 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 240.89 |
| 2001-04-02 | 237.12 |
| 2001-04-03 | 232.36 |
| 2001-04-04 | 229.89 |
| 2001-04-05 | 231.09 |
| 2001-04-06 | 232.47 |
| 2001-04-09 | 229.34 |
| 2001-04-10 | 229.43 |
| 2001-04-11 | 232.31 |
| 2001-04-12 | 235.65 |
| 2001-04-13 | . |
| 2001-04-16 | 234.12 |
| 2001-04-17 | 234.40 |
| 2001-04-18 | 238.51 |
| 2001-04-19 | 239.88 |
| 2001-04-20 | 238.79 |
| 2001-04-23 | 239.14 |
| 2001-04-24 | 239.47 |
| 2001-04-25 | 237.93 |
| 2001-04-26 | 238.47 |
| 2001-04-27 | 236.38 |
| 2001-04-30 | 236.97 |
| 2001-05-01 | 237.14 |
| 2001-05-02 | 239.16 |
| 2001-05-03 | 239.04 |
| 2001-05-04 | 237.46 |
| 2001-05-07 | 236.86 |
| 2001-05-08 | 235.41 |
| 2001-05-09 | 236.26 |
| 2001-05-10 | 235.45 |
| 2001-05-11 | 235.16 |
| 2001-05-14 | 233.89 |
| 2001-05-15 | 235.04 |
| 2001-05-16 | 234.98 |
| 2001-05-17 | 240.56 |
| 2001-05-18 | 242.07 |
| 2001-05-21 | 240.95 |
| 2001-05-22 | 242.56 |
| 2001-05-23 | 248.07 |
| 2001-05-24 | 248.60 |
| 2001-05-25 | 248.96 |
| 2001-05-28 | . |
| 2001-05-29 | 247.93 |
| 2001-05-30 | 247.11 |
| 2001-05-31 | 246.51 |
| 2001-06-01 | 244.01 |
| 2001-06-04 | 243.98 |
| 2001-06-05 | 243.73 |
| 2001-06-06 | 246.02 |
| 2001-06-07 | 247.07 |
| 2001-06-08 | 250.05 |
| 2001-06-11 | 249.25 |
| 2001-06-12 | 248.52 |
| 2001-06-13 | 247.85 |
| 2001-06-14 | 244.10 |
| 2001-06-15 | 244.45 |
| 2001-06-18 | 241.25 |
| 2001-06-19 | 240.51 |
| 2001-06-20 | 240.69 |
| 2001-06-21 | 242.61 |
| 2001-06-22 | 242.11 |
| 2001-06-25 | 243.20 |
| 2001-06-26 | 241.63 |
| 2001-06-27 | 241.94 |
| 2001-06-28 | 240.39 |
| 2001-06-29 | 242.82 |
| 2001-07-02 | 242.93 |
| 2001-07-03 | 242.46 |
| 2001-07-04 | . |
| 2001-07-05 | 238.50 |
| 2001-07-06 | 237.09 |
| 2001-07-09 | 234.96 |
| 2001-07-10 | 234.90 |
| 2001-07-11 | 229.11 |
| 2001-07-12 | 230.69 |
| 2001-07-13 | 226.73 |
| 2001-07-16 | 224.64 |
| 2001-07-17 | 224.05 |
| 2001-07-18 | 222.95 |
| 2001-07-19 | 222.61 |
| 2001-07-20 | 222.99 |
| 2001-07-23 | 221.85 |
| 2001-07-24 | 220.63 |
| 2001-07-25 | 220.99 |
| 2001-07-26 | 225.07 |
| 2001-07-27 | 226.01 |
| 2001-07-30 | 225.40 |
| 2001-07-31 | 226.00 |
| 2001-08-01 | 227.75 |
| 2001-08-02 | 229.96 |
| 2001-08-03 | 229.60 |
| 2001-08-06 | 227.46 |
| 2001-08-07 | 227.21 |
| 2001-08-08 | 228.08 |
| 2001-08-09 | 225.69 |
| 2001-08-10 | 226.20 |
| 2001-08-13 | 226.24 |
| 2001-08-14 | 227.88 |
| 2001-08-15 | 228.69 |
| 2001-08-16 | 228.88 |
| 2001-08-17 | 227.14 |
| 2001-08-20 | 224.70 |
| 2001-08-21 | 225.22 |
| 2001-08-22 | 223.42 |
| 2001-08-23 | 222.49 |
| 2001-08-24 | 222.07 |
| 2001-08-27 | 223.90 |
| 2001-08-28 | 223.17 |
| 2001-08-29 | 222.77 |
| 2001-08-30 | 222.01 |
| 2001-08-31 | 219.43 |
| 2001-09-03 | . |
| 2001-09-04 | 219.70 |
| 2001-09-05 | 217.46 |
| 2001-09-06 | 215.83 |
| 2001-09-07 | 213.92 |
| 2001-09-10 | 212.35 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 182.57 |
| 2001-09-18 | 183.07 |
| 2001-09-19 | 184.95 |
| 2001-09-20 | 179.64 |
| 2001-09-21 | 174.33 |
| 2001-09-24 | 176.99 |
| 2001-09-25 | 175.39 |
| 2001-09-26 | 176.26 |
| 2001-09-27 | 176.77 |
| 2001-09-28 | 180.64 |
| 2001-10-01 | 179.54 |
| 2001-10-02 | 179.10 |
| 2001-10-03 | 179.77 |
| 2001-10-04 | 183.65 |
| 2001-10-05 | 183.75 |
| 2001-10-08 | 181.02 |
| 2001-10-09 | 184.42 |
| 2001-10-10 | 185.64 |
| 2001-10-11 | 189.31 |
| 2001-10-12 | 188.16 |
| 2001-10-15 | 188.18 |
| 2001-10-16 | 188.94 |
| 2001-10-17 | 190.95 |
| 2001-10-18 | 188.69 |
| 2001-10-19 | 189.57 |
| 2001-10-22 | 190.42 |
| 2001-10-23 | 191.38 |
| 2001-10-24 | 194.28 |
| 2001-10-25 | 194.41 |
| 2001-10-26 | 193.66 |
| 2001-10-29 | 193.29 |
| 2001-10-30 | 190.99 |
| 2001-10-31 | 191.11 |
| 2001-11-01 | 191.79 |
| 2001-11-02 | 192.27 |
| 2001-11-05 | 195.03 |
| 2001-11-06 | 195.08 |
| 2001-11-07 | 195.52 |
| 2001-11-08 | 196.97 |
| 2001-11-09 | 197.06 |
| 2001-11-12 | 198.62 |
| 2001-11-13 | 198.58 |
| 2001-11-14 | 201.85 |
| 2001-11-15 | 204.88 |
| 2001-11-16 | 205.83 |
| 2001-11-19 | 207.65 |
| 2001-11-20 | 206.19 |
| 2001-11-21 | 207.76 |
| 2001-11-22 | . |
| 2001-11-23 | 211.44 |
| 2001-11-26 | 215.41 |
| 2001-11-27 | 215.01 |
| 2001-11-28 | 210.43 |
| 2001-11-29 | 210.40 |
| 2001-11-30 | 211.02 |
| 2001-12-03 | 213.69 |
| 2001-12-04 | 214.95 |
| 2001-12-05 | 218.71 |
| 2001-12-06 | 221.00 |
| 2001-12-07 | 223.89 |
| 2001-12-10 | 222.17 |
| 2001-12-11 | 220.71 |
| 2001-12-12 | 223.05 |
| 2001-12-13 | 219.63 |
| 2001-12-14 | 219.52 |
| 2001-12-17 | 217.60 |
| 2001-12-18 | 214.01 |
| 2001-12-19 | 212.07 |
| 2001-12-20 | 212.40 |
| 2001-12-21 | 211.62 |
| 2001-12-24 | 212.41 |
| 2001-12-25 | . |
| 2001-12-26 | 214.95 |
| 2001-12-27 | 214.64 |
| 2001-12-28 | 217.43 |
| 2001-12-31 | 219.53 |
| 2002-01-01 | . |
| 2002-01-02 | 219.83 |
| 2002-01-03 | 221.05 |
| 2002-01-04 | 224.42 |
| 2002-01-07 | 227.40 |
| 2002-01-08 | 226.64 |
| 2002-01-09 | 227.41 |
| 2002-01-10 | 227.05 |
| 2002-01-11 | 224.74 |
| 2002-01-14 | 224.72 |
| 2002-01-15 | 222.82 |
| 2002-01-16 | 221.57 |
| 2002-01-17 | 222.90 |
| 2002-01-18 | 223.07 |
| 2002-01-21 | . |
| 2002-01-22 | 224.39 |
| 2002-01-23 | 227.08 |
| 2002-01-24 | 229.40 |
| 2002-01-25 | 232.62 |
| 2002-01-28 | 234.79 |
| 2002-01-29 | 233.81 |
| 2002-01-30 | 230.71 |
| 2002-01-31 | 233.13 |
| 2002-02-01 | 231.49 |
| 2002-02-04 | 229.33 |
| 2002-02-05 | 229.86 |
| 2002-02-06 | 231.04 |
| 2002-02-07 | 229.54 |
| 2002-02-08 | 230.20 |
| 2002-02-11 | 230.16 |
| 2002-02-12 | 230.61 |
| 2002-02-13 | 231.13 |
| 2002-02-14 | 235.33 |
| 2002-02-15 | 237.37 |
| 2002-02-18 | . |
| 2002-02-19 | 239.27 |
| 2002-02-20 | 237.05 |
| 2002-02-21 | 236.28 |
| 2002-02-22 | 234.12 |
| 2002-02-25 | 231.96 |
| 2002-02-26 | 233.66 |
| 2002-02-27 | 237.75 |
| 2002-02-28 | 237.32 |
| 2002-03-01 | 240.06 |
| 2002-03-04 | 245.06 |
| 2002-03-05 | 247.24 |
| 2002-03-06 | 249.03 |
| 2002-03-07 | 249.86 |
| 2002-03-08 | 251.51 |
| 2002-03-11 | 254.99 |
| 2002-03-12 | 257.47 |
| 2002-03-13 | 256.29 |
| 2002-03-14 | 256.62 |
| 2002-03-15 | 258.20 |
| 2002-03-18 | 259.75 |
| 2002-03-19 | 260.97 |
| 2002-03-20 | 261.03 |
| 2002-03-21 | 261.34 |
| 2002-03-22 | 263.71 |
| 2002-03-25 | 262.27 |
| 2002-03-26 | 262.17 |
| 2002-03-27 | 262.70 |
| 2002-03-28 | 264.36 |
| 2002-03-29 | . |
| 2002-04-01 | 263.12 |
| 2002-04-02 | 265.40 |
| 2002-04-03 | 267.10 |
| 2002-04-04 | 267.36 |
| 2002-04-05 | 268.92 |
| 2002-04-08 | 267.93 |
| 2002-04-09 | 264.34 |
| 2002-04-10 | 264.13 |
| 2002-04-11 | 265.74 |
| 2002-04-12 | 268.22 |
| 2002-04-15 | 271.05 |
| 2002-04-16 | 273.28 |
| 2002-04-17 | 278.87 |
| 2002-04-18 | 277.66 |
| 2002-04-19 | 278.61 |
| 2002-04-22 | 278.33 |
| 2002-04-23 | 276.28 |
| 2002-04-24 | 275.06 |
| 2002-04-25 | 270.70 |
| 2002-04-26 | 272.69 |
| 2002-04-29 | 268.61 |
| 2002-04-30 | 267.94 |
| 2002-05-01 | 267.69 |
| 2002-05-02 | 268.83 |
| 2002-05-03 | 270.31 |
| 2002-05-06 | 267.49 |
| 2002-05-07 | 268.41 |
| 2002-05-08 | 271.71 |
| 2002-05-09 | 271.27 |
| 2002-05-10 | 270.03 |
| 2002-05-13 | 269.59 |
| 2002-05-14 | 272.12 |
| 2002-05-15 | 275.79 |
| 2002-05-16 | 275.56 |
| 2002-05-17 | 277.73 |
| 2002-05-20 | 273.94 |
| 2002-05-21 | 268.28 |
| 2002-05-22 | 270.18 |
| 2002-05-23 | 268.13 |
| 2002-05-24 | 269.94 |
| 2002-05-27 | . |
| 2002-05-28 | 268.63 |
| 2002-05-29 | 266.33 |
| 2002-05-30 | 264.70 |
| 2002-05-31 | 262.63 |
| 2002-06-03 | 261.44 |
| 2002-06-04 | 262.51 |
| 2002-06-05 | 264.08 |
| 2002-06-06 | 264.69 |
| 2002-06-07 | 262.31 |
| 2002-06-10 | 264.70 |
| 2002-06-11 | 264.57 |
| 2002-06-12 | 264.80 |
| 2002-06-13 | 266.74 |
| 2002-06-14 | 264.02 |
| 2002-06-17 | 263.40 |
| 2002-06-18 | 263.75 |
| 2002-06-19 | 257.04 |
| 2002-06-20 | 256.71 |
| 2002-06-21 | 254.96 |
| 2002-06-24 | 250.99 |
| 2002-06-25 | 246.24 |
| 2002-06-26 | 236.16 |
| 2002-06-27 | 240.24 |
| 2002-06-28 | 246.36 |
| 2002-07-01 | 244.36 |
| 2002-07-02 | 243.83 |
| 2002-07-03 | 245.85 |
| 2002-07-04 | . |
| 2002-07-05 | 253.26 |
| 2002-07-08 | 254.12 |
| 2002-07-09 | 255.88 |
| 2002-07-10 | 253.08 |
| 2002-07-11 | 250.02 |
| 2002-07-12 | 254.67 |
| 2002-07-15 | 253.29 |
| 2002-07-16 | 250.00 |
| 2002-07-17 | 250.45 |
| 2002-07-18 | 250.98 |
| 2002-07-19 | 248.20 |
| 2002-07-22 | 241.06 |
| 2002-07-23 | 243.69 |
| 2002-07-24 | 238.92 |
| 2002-07-25 | 239.16 |
| 2002-07-26 | 232.92 |
| 2002-07-29 | 235.95 |
| 2002-07-30 | 240.33 |
| 2002-07-31 | 239.38 |
| 2002-08-01 | 236.11 |
| 2002-08-02 | 234.40 |
| 2002-08-05 | 226.97 |
| 2002-08-06 | 225.43 |
| 2002-08-07 | 229.70 |
| 2002-08-08 | 228.92 |
| 2002-08-09 | 230.17 |
| 2002-08-12 | 229.99 |
| 2002-08-13 | 231.06 |
| 2002-08-14 | 233.05 |
| 2002-08-15 | 233.79 |
| 2002-08-16 | 236.58 |
| 2002-08-19 | 236.49 |
| 2002-08-20 | 237.75 |
| 2002-08-21 | 239.22 |
| 2002-08-22 | 240.63 |
| 2002-08-23 | 238.75 |
| 2002-08-26 | 238.82 |
| 2002-08-27 | 237.58 |
| 2002-08-28 | 236.42 |
| 2002-08-29 | 235.95 |
| 2002-08-30 | 237.65 |
| 2002-09-02 | . |
| 2002-09-03 | 233.03 |
| 2002-09-04 | 231.47 |
| 2002-09-05 | 230.50 |
| 2002-09-06 | 227.67 |
| 2002-09-09 | 227.28 |
| 2002-09-10 | 231.09 |
| 2002-09-11 | 232.05 |
| 2002-09-12 | 233.33 |
| 2002-09-13 | 229.70 |
| 2002-09-16 | 225.71 |
| 2002-09-17 | 230.67 |
| 2002-09-18 | 225.97 |
| 2002-09-19 | 224.31 |
| 2002-09-20 | 223.12 |
| 2002-09-23 | 218.44 |
| 2002-09-24 | 216.09 |
| 2002-09-25 | 212.75 |
| 2002-09-26 | 213.83 |
| 2002-09-27 | 213.68 |
| 2002-09-30 | 210.20 |
| 2002-10-01 | 212.51 |
| 2002-10-02 | 211.31 |
| 2002-10-03 | 210.06 |
| 2002-10-04 | 210.12 |
| 2002-10-07 | 205.27 |
| 2002-10-08 | 205.41 |
| 2002-10-09 | 202.52 |
| 2002-10-10 | 197.93 |
| 2002-10-11 | 197.44 |
| 2002-10-14 | 199.67 |
| 2002-10-15 | 205.39 |
| 2002-10-16 | 207.76 |
| 2002-10-17 | 212.60 |
| 2002-10-18 | 217.22 |
| 2002-10-21 | 215.77 |
| 2002-10-22 | 213.73 |
| 2002-10-23 | 219.70 |
| 2002-10-24 | 218.39 |
| 2002-10-25 | 218.16 |
| 2002-10-28 | 220.33 |
| 2002-10-29 | 217.70 |
| 2002-10-30 | 216.78 |
| 2002-10-31 | 219.26 |
| 2002-11-01 | 218.76 |
| 2002-11-04 | 223.24 |
| 2002-11-05 | 223.19 |
| 2002-11-06 | 226.09 |
| 2002-11-07 | 226.27 |
| 2002-11-08 | 226.82 |
| 2002-11-11 | 223.02 |
| 2002-11-12 | 221.85 |
| 2002-11-13 | 220.44 |
| 2002-11-14 | 221.67 |
| 2002-11-15 | 224.69 |
| 2002-11-18 | 223.65 |
| 2002-11-19 | 222.50 |
| 2002-11-20 | 222.04 |
| 2002-11-21 | 224.52 |
| 2002-11-22 | 226.82 |
| 2002-11-25 | 229.73 |
| 2002-11-26 | 230.07 |
| 2002-11-27 | 231.45 |
| 2002-11-28 | . |
| 2002-11-29 | 234.21 |
| 2002-12-02 | 236.29 |
| 2002-12-03 | 237.11 |
| 2002-12-04 | 234.52 |
| 2002-12-05 | 235.33 |
| 2002-12-06 | 234.51 |
| 2002-12-09 | 235.55 |
| 2002-12-10 | 236.03 |
| 2002-12-11 | 235.32 |
| 2002-12-12 | 237.29 |
| 2002-12-13 | 235.19 |
| 2002-12-16 | 233.62 |
| 2002-12-17 | 233.60 |
| 2002-12-18 | 232.67 |
| 2002-12-19 | 232.60 |
| 2002-12-20 | 233.63 |
| 2002-12-23 | 231.98 |
| 2002-12-24 | 230.39 |
| 2002-12-25 | . |
| 2002-12-26 | 229.97 |
| 2002-12-27 | 229.04 |
| 2002-12-30 | 225.54 |
| 2002-12-31 | 226.22 |
| 2003-01-01 | . |
| 2003-01-02 | 228.88 |
| 2003-01-03 | 233.47 |
| 2003-01-06 | 236.05 |
| 2003-01-07 | 236.27 |
| 2003-01-08 | 237.76 |
| 2003-01-09 | 237.42 |
| 2003-01-10 | 238.36 |
| 2003-01-13 | 241.78 |
| 2003-01-14 | 241.82 |
| 2003-01-15 | 242.90 |
| 2003-01-16 | 240.19 |
| 2003-01-17 | 237.37 |
| 2003-01-20 | . |
| 2003-01-21 | 235.48 |
| 2003-01-22 | 235.39 |
| 2003-01-23 | 236.46 |
| 2003-01-24 | 233.90 |
| 2003-01-27 | 228.62 |
| 2003-01-28 | 230.17 |
| 2003-01-29 | 228.84 |
| 2003-01-30 | 229.94 |
| 2003-01-31 | 230.73 |
| 2003-02-03 | 231.82 |
| 2003-02-04 | 232.58 |
| 2003-02-05 | 233.07 |
| 2003-02-06 | 231.10 |
| 2003-02-07 | 228.14 |
| 2003-02-10 | 224.70 |
| 2003-02-11 | 223.55 |
| 2003-02-12 | 224.28 |
| 2003-02-13 | 221.17 |
| 2003-02-14 | 221.36 |
| 2003-02-17 | . |
| 2003-02-18 | 227.38 |
| 2003-02-19 | 226.55 |
| 2003-02-20 | 225.98 |
| 2003-02-21 | 225.64 |
| 2003-02-24 | 226.79 |
| 2003-02-25 | 222.94 |
| 2003-02-26 | 224.02 |
| 2003-02-27 | 223.85 |
| 2003-02-28 | 222.86 |
| 2003-03-03 | 225.58 |
| 2003-03-04 | 223.73 |
| 2003-03-05 | 220.30 |
| 2003-03-06 | 216.91 |
| 2003-03-07 | 213.92 |
| 2003-03-10 | 210.59 |
| 2003-03-11 | 210.15 |
| 2003-03-12 | 212.90 |
| 2003-03-13 | 214.78 |
| 2003-03-14 | 217.71 |
| 2003-03-17 | 213.39 |
| 2003-03-18 | 219.31 |
| 2003-03-19 | 220.46 |
| 2003-03-20 | 224.71 |
| 2003-03-21 | 224.95 |
| 2003-03-24 | 222.90 |
| 2003-03-25 | 222.18 |
| 2003-03-26 | 222.16 |
| 2003-03-27 | 222.58 |
| 2003-03-28 | 222.64 |
| 2003-03-31 | 218.55 |
| 2003-04-01 | 219.14 |
| 2003-04-02 | 220.99 |
| 2003-04-03 | 222.77 |
| 2003-04-04 | 226.16 |
| 2003-04-07 | 231.21 |
| 2003-04-08 | 231.14 |
| 2003-04-09 | 229.16 |
| 2003-04-10 | 230.18 |
| 2003-04-11 | 231.41 |
| 2003-04-14 | 231.51 |
| 2003-04-15 | 233.52 |
| 2003-04-16 | 236.59 |
| 2003-04-17 | 236.47 |
| 2003-04-18 | . |
| 2003-04-21 | 238.54 |
| 2003-04-22 | 235.25 |
| 2003-04-23 | 233.14 |
| 2003-04-24 | 229.75 |
| 2003-04-25 | 225.04 |
| 2003-04-28 | 226.24 |
| 2003-04-29 | 231.61 |
| 2003-04-30 | 230.10 |
| 2003-05-01 | 230.26 |
| 2003-05-02 | 229.71 |
| 2003-05-05 | 232.92 |
| 2003-05-06 | 234.30 |
| 2003-05-07 | 236.74 |
| 2003-05-08 | 234.53 |
| 2003-05-09 | 236.97 |
| 2003-05-12 | 238.57 |
| 2003-05-13 | 238.84 |
| 2003-05-14 | 238.29 |
| 2003-05-15 | 238.83 |
| 2003-05-16 | 237.50 |
| 2003-05-19 | 235.34 |
| 2003-05-20 | 236.48 |
| 2003-05-21 | 237.04 |
| 2003-05-22 | 237.83 |
| 2003-05-23 | 241.59 |
| 2003-05-26 | . |
| 2003-05-27 | 243.98 |
| 2003-05-28 | 245.04 |
| 2003-05-29 | 245.19 |
| 2003-05-30 | 247.09 |
| 2003-06-02 | 249.74 |
| 2003-06-03 | 248.10 |
| 2003-06-04 | 248.87 |
| 2003-06-05 | 250.26 |
| 2003-06-06 | 251.18 |
| 2003-06-09 | 251.94 |
| 2003-06-10 | 252.32 |
| 2003-06-11 | 252.70 |
| 2003-06-12 | 256.01 |
| 2003-06-13 | 257.42 |
| 2003-06-16 | 258.16 |
| 2003-06-17 | 261.32 |
| 2003-06-18 | 261.27 |
| 2003-06-19 | 263.39 |
| 2003-06-20 | 262.83 |
| 2003-06-23 | 259.63 |
| 2003-06-24 | 257.81 |
| 2003-06-25 | 261.31 |
| 2003-06-26 | 261.04 |
| 2003-06-27 | 262.72 |
| 2003-06-30 | 261.91 |
| 2003-07-01 | 264.50 |
| 2003-07-02 | 267.78 |
| 2003-07-03 | 268.10 |
| 2003-07-04 | . |
| 2003-07-07 | 272.92 |
| 2003-07-08 | 273.85 |
| 2003-07-09 | 274.12 |
| 2003-07-10 | 273.38 |
| 2003-07-11 | 272.86 |
| 2003-07-14 | 276.83 |
| 2003-07-15 | 275.89 |
| 2003-07-16 | 276.75 |
| 2003-07-17 | 274.41 |
| 2003-07-18 | 272.09 |
| 2003-07-21 | 270.58 |
| 2003-07-22 | 271.20 |
| 2003-07-23 | 271.29 |
| 2003-07-24 | 275.13 |
| 2003-07-25 | 277.07 |
| 2003-07-28 | 280.35 |
| 2003-07-29 | 279.35 |
| 2003-07-30 | 279.33 |
| 2003-07-31 | 280.33 |
| 2003-08-01 | 282.21 |
| 2003-08-04 | 282.41 |
| 2003-08-05 | 279.21 |
| 2003-08-06 | 276.50 |
| 2003-08-07 | 279.10 |
| 2003-08-08 | 279.26 |
| 2003-08-11 | 281.45 |
| 2003-08-12 | 282.50 |
| 2003-08-13 | 286.80 |
| 2003-08-14 | 288.49 |
| 2003-08-15 | 289.35 |
| 2003-08-18 | 294.58 |
| 2003-08-19 | 296.29 |
| 2003-08-20 | 296.60 |
| 2003-08-21 | 299.32 |
| 2003-08-22 | 299.38 |
| 2003-08-25 | 297.12 |
| 2003-08-26 | 296.54 |
| 2003-08-27 | 297.84 |
| 2003-08-28 | 296.16 |
| 2003-08-29 | 300.08 |
| 2003-09-01 | . |
| 2003-09-02 | 305.07 |
| 2003-09-03 | 306.03 |
| 2003-09-04 | 305.57 |
| 2003-09-05 | 306.20 |
| 2003-09-08 | 306.67 |
| 2003-09-09 | 305.41 |
| 2003-09-10 | 304.33 |
| 2003-09-11 | 304.54 |
| 2003-09-12 | 304.37 |
| 2003-09-15 | 302.03 |
| 2003-09-16 | 304.84 |
| 2003-09-17 | 305.34 |
| 2003-09-18 | 304.52 |
| 2003-09-19 | 304.12 |
| 2003-09-22 | 300.24 |
| 2003-09-23 | 302.28 |
| 2003-09-24 | 305.13 |
| 2003-09-25 | 303.16 |
| 2003-09-26 | 301.03 |
| 2003-09-29 | 301.61 |
| 2003-09-30 | 302.48 |
| 2003-10-01 | 305.51 |
| 2003-10-02 | 307.15 |
| 2003-10-03 | 309.48 |
| 2003-10-06 | 311.83 |
| 2003-10-07 | 313.67 |
| 2003-10-08 | 314.22 |
| 2003-10-09 | 318.61 |
| 2003-10-10 | 321.73 |
| 2003-10-13 | 322.12 |
| 2003-10-14 | 319.91 |
| 2003-10-15 | 321.47 |
| 2003-10-16 | 328.74 |
| 2003-10-17 | 327.56 |
| 2003-10-20 | 329.95 |
| 2003-10-21 | 328.57 |
| 2003-10-22 | 330.40 |
| 2003-10-23 | 324.20 |
| 2003-10-24 | 325.16 |
| 2003-10-27 | 326.65 |
| 2003-10-28 | 330.10 |
| 2003-10-29 | 330.61 |
| 2003-10-30 | 333.88 |
| 2003-10-31 | 336.23 |
| 2003-11-03 | 341.61 |
| 2003-11-04 | 343.24 |
| 2003-11-05 | 346.66 |
| 2003-11-06 | 344.65 |
| 2003-11-07 | 347.40 |
| 2003-11-10 | 347.47 |
| 2003-11-11 | 345.04 |
| 2003-11-12 | 345.18 |
| 2003-11-13 | 349.00 |
| 2003-11-14 | 348.42 |
| 2003-11-17 | 344.95 |
| 2003-11-18 | 344.17 |
| 2003-11-19 | 336.06 |
| 2003-11-20 | 334.38 |
| 2003-11-21 | 335.41 |
| 2003-11-24 | 332.16 |
| 2003-11-25 | 336.44 |
| 2003-11-26 | 340.16 |
| 2003-11-27 | . |
| 2003-11-28 | 345.61 |
| 2003-12-01 | 351.26 |
| 2003-12-02 | 351.89 |
| 2003-12-03 | 351.86 |
| 2003-12-04 | 351.82 |
| 2003-12-05 | 349.02 |
| 2003-12-08 | 348.87 |
| 2003-12-09 | 351.78 |
| 2003-12-10 | 352.50 |
| 2003-12-11 | 354.85 |
| 2003-12-12 | 357.90 |
| 2003-12-15 | 360.90 |
| 2003-12-16 | 358.17 |
| 2003-12-17 | 355.13 |
| 2003-12-18 | 357.92 |
| 2003-12-19 | 359.88 |
| 2003-12-22 | 361.12 |
| 2003-12-23 | 360.30 |
| 2003-12-24 | 360.35 |
| 2003-12-25 | . |
| 2003-12-26 | 361.07 |
| 2003-12-29 | 366.37 |
| 2003-12-30 | 369.92 |
| 2003-12-31 | 370.53 |
| 2004-01-01 | . |
| 2004-01-02 | 376.76 |
| 2004-01-05 | 383.66 |
| 2004-01-06 | 381.39 |
| 2004-01-07 | 383.44 |
| 2004-01-08 | 386.54 |
| 2004-01-09 | 390.28 |
| 2004-01-12 | 389.21 |
| 2004-01-13 | 389.17 |
| 2004-01-14 | 390.59 |
| 2004-01-15 | 386.03 |
| 2004-01-16 | 385.29 |
| 2004-01-19 | . |
| 2004-01-20 | 389.60 |
| 2004-01-21 | 390.18 |
| 2004-01-22 | 389.57 |
| 2004-01-23 | 392.08 |
| 2004-01-26 | 390.51 |
| 2004-01-27 | 395.04 |
| 2004-01-28 | 392.95 |
| 2004-01-29 | 389.09 |
| 2004-01-30 | 388.70 |
| 2004-02-02 | 386.65 |
| 2004-02-03 | 386.21 |
| 2004-02-04 | 388.12 |
| 2004-02-05 | 388.56 |
| 2004-02-06 | 392.15 |
| 2004-02-09 | 397.04 |
| 2004-02-10 | 397.38 |
| 2004-02-11 | 399.69 |
| 2004-02-12 | 402.03 |
| 2004-02-13 | 404.42 |
| 2004-02-16 | . |
| 2004-02-17 | 409.71 |
| 2004-02-18 | 411.47 |
| 2004-02-19 | 408.52 |
| 2004-02-20 | 405.95 |
| 2004-02-23 | 403.70 |
| 2004-02-24 | 400.95 |
| 2004-02-25 | 399.69 |
| 2004-02-26 | 402.22 |
| 2004-02-27 | 406.11 |
| 2004-03-01 | 409.98 |
| 2004-03-02 | 412.72 |
| 2004-03-03 | 409.47 |
| 2004-03-04 | 412.81 |
| 2004-03-05 | 414.59 |
| 2004-03-08 | 413.45 |
| 2004-03-09 | 412.45 |
| 2004-03-10 | 408.00 |
| 2004-03-11 | 403.86 |
| 2004-03-12 | 401.48 |
| 2004-03-15 | 398.85 |
| 2004-03-16 | 397.46 |
| 2004-03-17 | 400.19 |
| 2004-03-18 | 403.08 |
| 2004-03-19 | 404.20 |
| 2004-03-22 | 395.08 |
| 2004-03-23 | 392.37 |
| 2004-03-24 | 393.27 |
| 2004-03-25 | 392.20 |
| 2004-03-26 | 394.01 |
| 2004-03-29 | 399.36 |
| 2004-03-30 | 402.26 |
| 2004-03-31 | 406.66 |
| 2004-04-01 | 409.92 |
| 2004-04-02 | 412.53 |
| 2004-04-05 | 416.07 |
| 2004-04-06 | 416.88 |
| 2004-04-07 | 416.92 |
| 2004-04-08 | 416.65 |
| 2004-04-09 | . |
| 2004-04-12 | 417.65 |
| 2004-04-13 | 418.71 |
| 2004-04-14 | 415.14 |
| 2004-04-15 | 411.38 |
| 2004-04-16 | 412.71 |
| 2004-04-19 | 411.97 |
| 2004-04-20 | 412.50 |
| 2004-04-21 | 409.30 |
| 2004-04-22 | 407.78 |
| 2004-04-23 | 410.62 |
| 2004-04-26 | 405.51 |
| 2004-04-27 | 400.88 |
| 2004-04-28 | 395.91 |
| 2004-04-29 | 384.02 |
| 2004-04-30 | 377.51 |
| 2004-05-03 | 374.88 |
| 2004-05-04 | 380.41 |
| 2004-05-05 | 377.48 |
| 2004-05-06 | 372.31 |
| 2004-05-07 | 371.23 |
| 2004-05-10 | 353.74 |
| 2004-05-11 | 354.62 |
| 2004-05-12 | 361.20 |
| 2004-05-13 | 356.41 |
| 2004-05-14 | 348.33 |
| 2004-05-17 | 333.03 |
| 2004-05-18 | 337.08 |
| 2004-05-19 | 352.28 |
| 2004-05-20 | 348.29 |
| 2004-05-21 | 356.27 |
| 2004-05-24 | 358.73 |
| 2004-05-25 | 358.32 |
| 2004-05-26 | 359.52 |
| 2004-05-27 | 365.13 |
| 2004-05-28 | 366.88 |
| 2004-05-31 | . |
| 2004-06-01 | 366.13 |
| 2004-06-02 | 365.68 |
| 2004-06-03 | 355.29 |
| 2004-06-04 | 357.73 |
| 2004-06-07 | 367.43 |
| 2004-06-08 | 367.15 |
| 2004-06-09 | 366.00 |
| 2004-06-10 | 364.66 |
| 2004-06-11 | . |
| 2004-06-14 | 353.28 |
| 2004-06-15 | 355.04 |
| 2004-06-16 | 354.07 |
| 2004-06-17 | 355.15 |
| 2004-06-18 | 351.86 |
| 2004-06-21 | 352.24 |
| 2004-06-22 | 350.83 |
| 2004-06-23 | 352.17 |
| 2004-06-24 | 357.93 |
| 2004-06-25 | 362.19 |
| 2004-06-28 | 362.01 |
| 2004-06-29 | 362.51 |
| 2004-06-30 | 365.81 |
| 2004-07-01 | 367.75 |
| 2004-07-02 | 365.57 |
| 2004-07-05 | . |
| 2004-07-06 | 366.08 |
| 2004-07-07 | 367.81 |
| 2004-07-08 | 364.83 |
| 2004-07-09 | 368.96 |
| 2004-07-12 | 368.81 |
| 2004-07-13 | 367.34 |
| 2004-07-14 | 362.41 |
| 2004-07-15 | 359.22 |
| 2004-07-16 | 361.57 |
| 2004-07-19 | 362.11 |
| 2004-07-20 | 358.93 |
| 2004-07-21 | 361.60 |
| 2004-07-22 | 359.72 |
| 2004-07-23 | 359.07 |
| 2004-07-26 | 357.55 |
| 2004-07-27 | 357.86 |
| 2004-07-28 | 359.40 |
| 2004-07-29 | 357.53 |
| 2004-07-30 | 359.32 |
| 2004-08-02 | 357.18 |
| 2004-08-03 | 358.35 |
| 2004-08-04 | 356.43 |
| 2004-08-05 | 360.82 |
| 2004-08-06 | 358.95 |
| 2004-08-09 | 360.33 |
| 2004-08-10 | 359.93 |
| 2004-08-11 | 356.14 |
| 2004-08-12 | 356.01 |
| 2004-08-13 | 356.25 |
| 2004-08-16 | 355.17 |
| 2004-08-17 | 355.83 |
| 2004-08-18 | 357.62 |
| 2004-08-19 | 363.48 |
| 2004-08-20 | 364.38 |
| 2004-08-23 | 364.82 |
| 2004-08-24 | 366.77 |
| 2004-08-25 | 368.37 |
| 2004-08-26 | 372.62 |
| 2004-08-27 | 373.03 |
| 2004-08-30 | 374.17 |
| 2004-08-31 | 375.59 |
| 2004-09-01 | 380.04 |
| 2004-09-02 | 381.22 |
| 2004-09-03 | 378.91 |
| 2004-09-06 | . |
| 2004-09-07 | 381.18 |
| 2004-09-08 | 382.93 |
| 2004-09-09 | 384.70 |
| 2004-09-10 | 386.83 |
| 2004-09-13 | 390.81 |
| 2004-09-14 | 392.77 |
| 2004-09-15 | 391.37 |
| 2004-09-16 | 394.77 |
| 2004-09-17 | 396.50 |
| 2004-09-20 | 399.78 |
| 2004-09-21 | 401.42 |
| 2004-09-22 | 398.25 |
| 2004-09-23 | 396.17 |
| 2004-09-24 | 397.41 |
| 2004-09-27 | 393.34 |
| 2004-09-28 | 391.34 |
| 2004-09-29 | 391.49 |
| 2004-09-30 | 394.27 |
| 2004-10-01 | 401.38 |
| 2004-10-04 | 409.51 |
| 2004-10-05 | 408.71 |
| 2004-10-06 | 407.31 |
| 2004-10-07 | 408.67 |
| 2004-10-08 | 409.26 |
| 2004-10-11 | 411.11 |
| 2004-10-12 | 404.40 |
| 2004-10-13 | 401.71 |
| 2004-10-14 | 397.34 |
| 2004-10-15 | 397.19 |
| 2004-10-18 | 398.30 |
| 2004-10-19 | 401.08 |
| 2004-10-20 | 396.89 |
| 2004-10-21 | 396.16 |
| 2004-10-22 | 397.73 |
| 2004-10-25 | 394.28 |
| 2004-10-26 | 394.68 |
| 2004-10-27 | 397.33 |
| 2004-10-28 | 402.91 |
| 2004-10-29 | 402.82 |
| 2004-11-01 | 404.48 |
| 2004-11-02 | 408.59 |
| 2004-11-03 | 413.99 |
| 2004-11-04 | 415.95 |
| 2004-11-05 | 418.46 |
| 2004-11-08 | 417.75 |
| 2004-11-09 | 418.84 |
| 2004-11-10 | 419.99 |
| 2004-11-11 | 421.21 |
| 2004-11-12 | 425.15 |
| 2004-11-15 | 427.70 |
| 2004-11-16 | 427.28 |
| 2004-11-17 | 434.20 |
| 2004-11-18 | 432.52 |
| 2004-11-19 | 431.59 |
| 2004-11-22 | 427.43 |
| 2004-11-23 | 431.02 |
| 2004-11-24 | 435.48 |
| 2004-11-25 | . |
| 2004-11-26 | 436.49 |
| 2004-11-29 | 439.84 |
| 2004-11-30 | 442.23 |
| 2004-12-01 | 445.15 |
| 2004-12-02 | 447.94 |
| 2004-12-03 | 448.00 |
| 2004-12-06 | 450.28 |
| 2004-12-07 | 447.62 |
| 2004-12-08 | 442.98 |
| 2004-12-09 | 441.72 |
| 2004-12-10 | 438.97 |
| 2004-12-13 | 442.64 |
| 2004-12-14 | 445.98 |
| 2004-12-15 | 451.34 |
| 2004-12-16 | 454.13 |
| 2004-12-17 | 452.57 |
| 2004-12-20 | 455.97 |
| 2004-12-21 | 457.51 |
| 2004-12-22 | 457.63 |
| 2004-12-23 | 458.82 |
| 2004-12-24 | . |
| 2004-12-27 | 461.59 |
| 2004-12-28 | 462.91 |
| 2004-12-29 | 467.70 |
| 2004-12-30 | 469.89 |
| 2004-12-31 | 473.64 |
| 2005-01-03 | 473.77 |
| 2005-01-04 | 469.73 |
| 2005-01-05 | 465.52 |
| 2005-01-06 | 460.34 |
| 2005-01-07 | 459.50 |
| 2005-01-10 | 459.38 |
| 2005-01-11 | 461.66 |
| 2005-01-12 | 461.15 |
| 2005-01-13 | 464.14 |
| 2005-01-14 | 465.38 |
| 2005-01-17 | . |
| 2005-01-18 | 467.97 |
| 2005-01-19 | 468.99 |
| 2005-01-20 | 464.69 |
| 2005-01-21 | 464.47 |
| 2005-01-24 | 464.97 |
| 2005-01-25 | 465.12 |
| 2005-01-26 | 470.82 |
| 2005-01-27 | 471.93 |
#2005-01-28| 475.87
#2005-01-31| 481.08
#2005-02-01| 480.04
#2005-02-02| 480.68
#2005-02-03| 481.38
#2005-02-04| 484.10
#2005-02-07| 485.96
#2005-02-08| 485.06
#2005-02-09| 486.67
#2005-02-10| 486.73
#2005-02-11| 489.85
#2005-02-14| 495.48
#2005-02-15| 497.31
#2005-02-16| 497.92
#2005-02-17| 497.61
#2005-02-18| 501.16
#2005-02-21| .
#2005-02-22| 505.07
#2005-02-23| 503.61
#2005-02-24| 506.56
#2005-02-25| 510.16
#2005-02-28| 513.20
#2005-03-01| 512.99
#2005-03-02| 511.72
#2005-03-03| 514.42
#2005-03-04| 516.83
#2005-03-07| 519.46
#2005-03-08| 518.79
#2005-03-09| 520.03
#2005-03-10| 517.17
#2005-03-11| 520.33
#2005-03-14| 515.70
#2005-03-15| 504.67
#2005-03-16| 503.76
#2005-03-17| 499.84
#2005-03-18| 498.61
#2005-03-21| 497.24
#2005-03-22| 494.58
#2005-03-23| 488.14
#2005-03-24| 482.76
#2005-03-25| .
#2005-03-28| 484.14
#2005-03-29| 476.70
#2005-03-30| 476.91
#2005-03-31| 484.09
#2005-04-01| 492.64
#2005-04-04| 489.17
#2005-04-05| 487.99
#2005-04-06| 490.02
#2005-04-07| 490.97
#2005-04-08| 490.99
#2005-04-11| 490.30
#2005-04-12| 487.94
#2005-04-13| 490.09
#2005-04-14| 482.68
#2005-04-15| 477.63
#2005-04-18| 469.31
#2005-04-19| 475.16
#2005-04-20| 475.74
#2005-04-21| 477.89
#2005-04-22| 479.86
#2005-04-25| 483.91
#2005-04-26| 484.06
#2005-04-27| 479.77
#2005-04-28| 476.43
#2005-04-29| 476.27
#2005-05-02| 477.68
#2005-05-03| 479.72
#2005-05-04| 487.38
#2005-05-05| 492.61
#2005-05-06| 496.23
#2005-05-09| 494.94
#2005-05-10| 492.20
#2005-05-11| 487.57
#2005-05-12| 485.93
#2005-05-13| 485.38
#2005-05-16| 483.17
#2005-05-17| 480.53
#2005-05-18| 481.49
#2005-05-19| 487.02
#2005-05-20| 485.90
#2005-05-23| 486.24
#2005-05-24| 487.33
#2005-05-25| 484.41
#2005-05-26| 485.15
#2005-05-27| 488.48
#2005-05-30| .
#2005-05-31| 487.37
#2005-06-01| 485.89
#2005-06-02| 487.51
#2005-06-03| 491.98
#2005-06-06| 495.63
#2005-06-07| 497.10
#2005-06-08| 500.18
#2005-06-09| 500.76
#2005-06-10| 500.77
#2005-06-13| 498.66
#2005-06-14| 496.75
#2005-06-15| 500.43
#2005-06-16| 501.05
#2005-06-17| 503.63
#2005-06-20| 501.14
#2005-06-21| 498.24
#2005-06-22| 502.18
#2005-06-23| 504.31
#2005-06-24| 501.72
#2005-06-27| 500.20
#2005-06-28| 499.60
#2005-06-29| 500.76
#2005-06-30| 500.88
#2005-07-01| 502.83
#2005-07-04| .
#2005-07-05| 498.76
#2005-07-06| 500.32
#2005-07-07| 497.29
#2005-07-08| 497.68
#2005-07-11| 505.13
#2005-07-12| 511.08
#2005-07-13| 512.33
#2005-07-14| 518.35
#2005-07-15| 516.44
#2005-07-18| 518.78
#2005-07-19| 520.21
#2005-07-20| 522.81
#2005-07-21| 525.19
#2005-07-22| 527.81
#2005-07-25| 528.71
#2005-07-26| 526.81
#2005-07-27| 529.10
#2005-07-28| 533.79
#2005-07-29| 535.07
#2005-08-01| 539.24
#2005-08-02| 543.72
#2005-08-03| 547.68
#2005-08-04| 551.79
#2005-08-05| 548.71
#2005-08-08| 545.29
#2005-08-09| 548.39
#2005-08-10| 551.24
#2005-08-11| 554.13
#2005-08-12| 554.30
#2005-08-15| 552.30
#2005-08-16| 548.97
#2005-08-17| 547.15
#2005-08-18| 543.24
#2005-08-19| 540.98
#2005-08-22| 546.33
#2005-08-23| 543.79
#2005-08-24| 537.55
#2005-08-25| 537.97
#2005-08-26| 536.66
#2005-08-29| 527.70
#2005-08-30| 527.92
#2005-08-31| 532.74
#2005-09-01| 542.15
#2005-09-02| 548.53
#2005-09-05| .
#2005-09-06| 553.38
#2005-09-07| 555.85
#2005-09-08| 555.33
#2005-09-09| 557.08
#2005-09-12| 557.96
#2005-09-13| 555.27
#2005-09-14| 556.25
#2005-09-15| 555.02
#2005-09-16| 555.18
#2005-09-19| 555.49
#2005-09-20| 558.62
#2005-09-21| 558.74
#2005-09-22| 556.41
#2005-09-23| 551.63
#2005-09-26| 557.84
#2005-09-27| 558.60
#2005-09-28| 561.87
#2005-09-29| 567.61
#2005-09-30| 571.69
#2005-10-03| 572.04
#2005-10-04| 573.66
#2005-10-05| 569.88
#2005-10-06| 560.48
#2005-10-07| 561.95
#2005-10-10| 564.55
#2005-10-11| 564.47
#2005-10-12| 555.28
#2005-10-13| 545.79
#2005-10-14| 541.45
#2005-10-17| 538.55
#2005-10-18| 535.27
#2005-10-19| 525.20
#2005-10-20| 526.76
#2005-10-21| 529.74
#2005-10-24| 530.03
#2005-10-25| 529.09
#2005-10-26| 529.32
#2005-10-27| 524.16
#2005-10-28| 522.45
#2005-10-31| 532.86
#2005-11-01| 539.34
#2005-11-02| 545.97
#2005-11-03| 548.09
#2005-11-04| 547.44
#2005-11-07| 546.73
#2005-11-08| 546.86
#2005-11-09| 550.76
#2005-11-10| 553.34
#2005-11-11| 559.65
#2005-11-14| 560.68
#2005-11-15| 558.57
#2005-11-16| 561.91
#2005-11-17| 566.22
#2005-11-18| 567.93
#2005-11-21| 568.15
#2005-11-22| 563.89
#2005-11-23| 570.44
#2005-11-24| .
#2005-11-25| 576.49
#2005-11-28| 582.03
#2005-11-29| 579.34
#2005-11-30| 583.48
#2005-12-01| 587.92
#2005-12-02| 591.10
#2005-12-05| 593.98
#2005-12-06| 594.58
#2005-12-07| 591.78
#2005-12-08| 591.81
#2005-12-09| 593.64
#2005-12-12| 597.03
#2005-12-13| 602.00
#2005-12-14| 604.33
#2005-12-15| 602.32
#2005-12-16| 600.86
#2005-12-19| 607.31
#2005-12-20| 607.74
#2005-12-21| 609.35
#2005-12-22| 610.47
#2005-12-23| 615.40
#2005-12-26| .
#2005-12-27| 618.14
#2005-12-28| 619.42
#2005-12-29| 626.04
#2005-12-30| 626.95
#2006-01-02| .
#2006-01-03| 638.61
#2006-01-04| 643.85
#2006-01-05| 648.97
#2006-01-06| 654.10
#2006-01-09| 659.35
#2006-01-10| 653.62
#2006-01-11| 657.62
#2006-01-12| 662.34
#2006-01-13| 662.69
#2006-01-16| .
#2006-01-17| 657.26
#2006-01-18| 643.92
#2006-01-19| 653.72
#2006-01-20| 650.72
#2006-01-23| 645.49
#2006-01-24| 654.90
#2006-01-25| 661.09
#2006-01-26| 663.99
#2006-01-27| 670.97
#2006-01-30| 670.46
#2006-01-31| 675.19
#2006-02-01| 675.15
#2006-02-02| 670.73
#2006-02-03| 664.21
#2006-02-06| 669.97
#2006-02-07| 670.50
#2006-02-08| 661.47
#2006-02-09| 666.05
#2006-02-10| 669.39
#2006-02-13| 665.02
#2006-02-14| 668.84
#2006-02-15| 669.62
#2006-02-16| 673.18
#2006-02-17| 674.92
#2006-02-20| .
#2006-02-21| 678.51
#2006-02-22| 675.07
#2006-02-23| 682.02
#2006-02-24| 687.30
#2006-02-27| 688.58
#2006-02-28| 686.54
#2006-03-01| 694.55
#2006-03-02| 699.58
#2006-03-03| 692.83
#2006-03-06| 694.05
#2006-03-07| 682.15
#2006-03-08| 674.31
#2006-03-09| 678.12
#2006-03-10| 683.86
#2006-03-13| 688.46
#2006-03-14| 686.88
#2006-03-15| 694.96
#2006-03-16| 699.34
#2006-03-17| 700.91
#2006-03-20| 704.00
#2006-03-21| 698.87
#2006-03-22| 692.84
#2006-03-23| 693.26
#2006-03-24| 694.84
#2006-03-27| 700.03
#2006-03-28| 695.13
#2006-03-29| 697.71
#2006-03-30| 703.85
#2006-03-31| 710.62
#2006-04-03| 721.79
#2006-04-04| 730.53
#2006-04-05| 735.64
#2006-04-06| 739.38
#2006-04-07| 736.80
#2006-04-10| 737.49
#2006-04-11| 735.20
#2006-04-12| 729.19
#2006-04-13| 729.95
#2006-04-14| .
#2006-04-17| 739.47
#2006-04-18| 745.81
#2006-04-19| 755.56
#2006-04-20| 757.58
#2006-04-21| 760.35
#2006-04-24| 761.03
#2006-04-25| 755.08
#2006-04-26| 763.09
#2006-04-27| 762.93
#2006-04-28| 761.00
#2006-05-01| 766.16
#2006-05-02| 773.47
#2006-05-03| 780.65
#2006-05-04| 781.16
#2006-05-05| 785.53
#2006-05-08| 793.98
#2006-05-09| 792.52
#2006-05-10| 796.59
#2006-05-11| 797.55
#2006-05-12| 784.84
#2006-05-15| 754.56
#2006-05-16| 747.97
#2006-05-17| 750.19
#2006-05-18| 722.93
#2006-05-19| 720.14
#2006-05-22| 692.34
#2006-05-23| 695.43
#2006-05-24| 686.55
#2006-05-25| 681.89
#2006-05-26| 693.03
#2006-05-29| .
#2006-05-30| 688.97
#2006-05-31| 683.91
#2006-06-01| 679.63
#2006-06-02| 690.19
#2006-06-05| 682.92
#2006-06-06| 670.65
#2006-06-07| 652.22
#2006-06-08| 624.26
#2006-06-09| 636.70
#2006-06-12| 629.46
#2006-06-13| 606.77
#2006-06-14| 610.77
#2006-06-15| 626.52
#2006-06-16| 644.38
#2006-06-19| 638.68
#2006-06-20| 630.08
#2006-06-21| 634.14
#2006-06-22| 641.02
#2006-06-23| 636.55
#2006-06-26| 632.72
#2006-06-27| 637.32
#2006-06-28| 637.78
#2006-06-29| 650.38
#2006-06-30| 675.38
#2006-07-03| 684.92
#2006-07-04| .
#2006-07-05| 675.90
#2006-07-06| 676.46
#2006-07-07| 678.63
#2006-07-10| 685.82
#2006-07-11| 683.70
#2006-07-12| 685.79
#2006-07-13| 673.92
#2006-07-14| 658.22
#2006-07-17| 645.85
#2006-07-18| 643.02
#2006-07-19| 649.15
#2006-07-20| 665.16
#2006-07-21| 661.47
#2006-07-24| 663.70
#2006-07-25| 671.48
#2006-07-26| 672.91
#2006-07-27| 682.72
#2006-07-28| 683.17
#2006-07-31| 681.22
#2006-08-01| 676.97
#2006-08-02| 682.39
#2006-08-03| 685.85
#2006-08-04| 689.71
#2006-08-07| 686.06
#2006-08-08| 692.61
#2006-08-09| 700.17
#2006-08-10| 700.24
#2006-08-11| 699.90
#2006-08-14| 699.30
#2006-08-15| 702.30
#2006-08-16| 714.28
#2006-08-17| 717.07
#2006-08-18| 715.94
#2006-08-21| 707.99
#2006-08-22| 712.67
#2006-08-23| 707.42
#2006-08-24| 703.82
#2006-08-25| 704.86
#2006-08-28| 705.30
#2006-08-29| 713.09
#2006-08-30| 720.05
#2006-08-31| 720.21
#2006-09-01| 723.93
#2006-09-04| .
#2006-09-05| 733.96
#2006-09-06| 729.29
#2006-09-07| 722.55
#2006-09-08| 725.53
#2006-09-11| 714.19
#2006-09-12| 714.96
#2006-09-13| 719.76
#2006-09-14| 725.09
#2006-09-15| 730.00
#2006-09-18| 739.13
#2006-09-19| 735.71
#2006-09-20| 735.36
#2006-09-21| 734.69
#2006-09-22| 726.46
#2006-09-25| 729.49
#2006-09-26| 731.11
#2006-09-27| 735.45
#2006-09-28| 735.73
#2006-09-29| 737.36
#2006-10-02| 738.15
#2006-10-03| 739.79
#2006-10-04| 736.60
#2006-10-05| 743.98
#2006-10-06| 743.86
#2006-10-09| 734.19
#2006-10-10| 739.80
#2006-10-11| 736.14
#2006-10-12| 744.56
#2006-10-13| 753.65
#2006-10-16| 757.34
#2006-10-17| 753.58
#2006-10-18| 755.19
#2006-10-19| 755.54
#2006-10-20| 759.70
#2006-10-23| 760.39
#2006-10-24| 761.94
#2006-10-25| 766.63
#2006-10-26| 770.72
#2006-10-27| 767.94
#2006-10-30| 763.84
#2006-10-31| 771.57
#2006-11-01| 777.58
#2006-11-02| 780.59
#2006-11-03| 785.78
#2006-11-06| 787.08
#2006-11-07| 790.82
#2006-11-08| 787.51
#2006-11-09| 792.14
#2006-11-10| 793.07
#2006-11-13| 791.30
#2006-11-14| 795.73
#2006-11-15| 797.53
#2006-11-16| 803.00
#2006-11-17| 799.29
#2006-11-20| 795.98
#2006-11-21| 802.10
#2006-11-22| 811.47
#2006-11-23| .
#2006-11-24| 818.92
#2006-11-27| 821.52
#2006-11-28| 811.60
#2006-11-29| 823.04
#2006-11-30| 826.99
#2006-12-01| 831.02
#2006-12-04| 834.35
#2006-12-05| 838.48
#2006-12-06| 839.99
#2006-12-07| 841.92
#2006-12-08| 836.07
#2006-12-11| 829.72
#2006-12-12| 819.60
#2006-12-13| 826.60
#2006-12-14| 839.81
#2006-12-15| 846.09
#2006-12-18| 846.74
#2006-12-19| 833.59
#2006-12-20| 840.87
#2006-12-21| 840.72
#2006-12-22| 844.59
#2006-12-25| .
#2006-12-26| 847.46
#2006-12-27| 855.77
#2006-12-28| 859.81
#2006-12-29| 863.04
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 872.06
#2007-01-04| 864.71
#2007-01-05| 855.20
#2007-01-08| 849.01
#2007-01-09| 845.77
#2007-01-10| 836.57
#2007-01-11| 841.57
#2007-01-12| 851.44
#2007-01-15| .
#2007-01-16| 862.69
#2007-01-17| 869.82
#2007-01-18| 873.21
#2007-01-19| 869.64
#2007-01-22| 872.52
#2007-01-23| 871.61
#2007-01-24| 878.93
#2007-01-25| 876.87
#2007-01-26| 871.29
#2007-01-29| 863.71
#2007-01-30| 867.32
#2007-01-31| 867.58
#2007-02-01| 875.78
#2007-02-02| 886.26
#2007-02-05| 892.08
#2007-02-06| 901.70
#2007-02-07| 904.96
#2007-02-08| 904.00
#2007-02-09| 902.25
#2007-02-12| 890.75
#2007-02-13| 891.21
#2007-02-14| 902.84
#2007-02-15| 911.50
#2007-02-16| 912.83
#2007-02-19| .
#2007-02-20| 913.48
#2007-02-21| 917.12
#2007-02-22| 919.60
#2007-02-23| 913.51
#2007-02-26| 915.68
#2007-02-27| 897.26
#2007-02-28| 877.93
#2007-03-01| 867.95
#2007-03-02| 857.98
#2007-03-05| 819.88
#2007-03-06| 836.14
#2007-03-07| 841.18
#2007-03-08| 861.88
#2007-03-09| 861.58
#2007-03-12| 871.20
#2007-03-13| 868.25
#2007-03-14| 851.79
#2007-03-15| 862.95
#2007-03-16| 860.54
#2007-03-19| 870.50
#2007-03-20| 878.40
#2007-03-21| 888.63
#2007-03-22| 899.85
#2007-03-23| 904.80
#2007-03-26| 908.92
#2007-03-27| 903.88
#2007-03-28| 894.27
#2007-03-29| 904.03
#2007-03-30| 910.57
#2007-04-02| 908.15
#2007-04-03| 917.89
#2007-04-04| 926.87
#2007-04-05| 931.14
#2007-04-06| .
#2007-04-09| 947.99
#2007-04-10| 952.35
#2007-04-11| 951.24
#2007-04-12| 954.03
#2007-04-13| 958.26
#2007-04-16| 975.05
#2007-04-17| 972.55
#2007-04-18| 973.99
#2007-04-19| 965.83
#2007-04-20| 982.80
#2007-04-23| 991.43
#2007-04-24|1000.36
#2007-04-25|1003.06
#2007-04-26| 997.12
#2007-04-27| 985.45
#2007-04-30| 984.58
#2007-05-01| 984.05
#2007-05-02| 986.30
#2007-05-03| 997.52
#2007-05-04|1007.77
#2007-05-07|1017.39
#2007-05-08|1018.29
#2007-05-09|1023.61
#2007-05-10|1025.61
#2007-05-11|1026.43
#2007-05-14|1032.60
#2007-05-15|1023.72
#2007-05-16|1036.15
#2007-05-17|1044.64
#2007-05-18|1045.16
#2007-05-21|1058.62
#2007-05-22|1066.41
#2007-05-23|1070.54
#2007-05-24|1061.56
#2007-05-25|1066.24
#2007-05-28| .
#2007-05-29|1081.16
#2007-05-30|1076.53
#2007-05-31|1102.51
#2007-06-01|1112.27
#2007-06-04|1115.67
#2007-06-05|1115.68
#2007-06-06|1107.29
#2007-06-07|1104.27
#2007-06-08|1083.09
#2007-06-11|1084.12
#2007-06-12|1089.97
#2007-06-13|1084.90
#2007-06-14|1106.09
#2007-06-15|1118.15
#2007-06-18|1130.47
#2007-06-19|1135.54
#2007-06-20|1135.73
#2007-06-21|1144.88
#2007-06-22|1141.09
#2007-06-25|1139.80
#2007-06-26|1134.11
#2007-06-27|1127.11
#2007-06-28|1144.12
#2007-06-29|1150.18
#2007-07-02|1165.48
#2007-07-03|1190.48
#2007-07-04| .
#2007-07-05|1208.68
#2007-07-06|1213.34
#2007-07-09|1229.45
#2007-07-10|1231.01
#2007-07-11|1226.69
#2007-07-12|1237.85
#2007-07-13|1252.09
#2007-07-16|1247.39
#2007-07-17|1246.70
#2007-07-18|1238.54
#2007-07-19|1246.94
#2007-07-20|1262.18
#2007-07-23|1270.89
#2007-07-24|1273.62
#2007-07-25|1267.67
#2007-07-26|1244.22
#2007-07-27|1200.65
#2007-07-30|1205.35
#2007-07-31|1235.72
#2007-08-01|1190.30
#2007-08-02|1192.00
#2007-08-03|1202.27
#2007-08-06|1177.53
#2007-08-07|1185.47
#2007-08-08|1216.99
#2007-08-09|1213.00
#2007-08-10|1172.94
#2007-08-13|1176.12
#2007-08-14|1157.08
#2007-08-15|1130.18
#2007-08-16|1045.91
#2007-08-17|1029.31
#2007-08-20|1081.75
#2007-08-21|1075.16
#2007-08-22|1099.39
#2007-08-23|1127.80
#2007-08-24|1136.63
#2007-08-27|1161.02
#2007-08-28|1162.95
#2007-08-29|1163.67
#2007-08-30|1175.35
#2007-08-31|1199.17
#2007-09-03| .
#2007-09-04|1210.54
#2007-09-05|1208.76
#2007-09-06|1220.91
#2007-09-07|1215.86
#2007-09-10|1198.74
#2007-09-11|1207.37
#2007-09-12|1205.44
#2007-09-13|1218.17
#2007-09-14|1226.99
#2007-09-17|1222.63
#2007-09-18|1223.57
#2007-09-19|1256.58
#2007-09-20|1271.09
#2007-09-21|1287.77
#2007-09-24|1296.31
#2007-09-25|1294.28
#2007-09-26|1301.73
#2007-09-27|1316.98
#2007-09-28|1322.14
#2007-10-01|1335.51
#2007-10-02|1358.68
#2007-10-03|1360.03
#2007-10-04|1356.67
#2007-10-05|1370.96
#2007-10-08|1378.48
#2007-10-09|1389.56
#2007-10-10|1412.41
#2007-10-11|1443.80
#2007-10-12|1429.51
#2007-10-15|1441.66
#2007-10-16|1437.28
#2007-10-17|1427.47
#2007-10-18|1417.82
#2007-10-19|1393.57
#2007-10-22|1359.68
#2007-10-23|1408.35
#2007-10-24|1410.07
#2007-10-25|1432.71
#2007-10-26|1460.43
#2007-10-29|1485.86
#2007-10-30|1478.28
#2007-10-31|1486.28
#2007-11-01|1481.20
#2007-11-02|1463.89
#2007-11-05|1446.94
#2007-11-06|1458.65
#2007-11-07|1454.48
#2007-11-08|1420.94
#2007-11-09|1409.93
#2007-11-12|1354.00
#2007-11-13|1362.02
#2007-11-14|1402.66
#2007-11-15|1382.48
#2007-11-16|1366.04
#2007-11-19|1357.31
#2007-11-20|1347.29
#2007-11-21|1300.74
#2007-11-22| .
#2007-11-23|1264.37
#2007-11-26|1298.92
#2007-11-27|1295.40
#2007-11-28|1296.51
#2007-11-29|1324.72
#2007-11-30|1361.05
#2007-12-03|1369.33
#2007-12-04|1372.36
#2007-12-05|1389.57
#2007-12-06|1396.06
#2007-12-07|1388.28
#2007-12-10|1367.86
#2007-12-11|1372.70
#2007-12-12|1363.80
#2007-12-13|1341.23
#2007-12-14|1326.82
#2007-12-17|1279.35
#2007-12-18|1282.39
#2007-12-19|1291.63
#2007-12-20|1280.91
#2007-12-21|1296.89
#2007-12-24|1327.59
#2007-12-25| .
#2007-12-26|1336.99
#2007-12-27|1352.11
#2007-12-28|1354.34
#2007-12-31|1359.38
#2008-01-01| .
#2008-01-02|1357.13
#2008-01-03|1348.31
#2008-01-04|1357.95
#2008-01-07|1341.45
#2008-01-08|1345.31
#2008-01-09|1347.27
#2008-01-10|1336.23
#2008-01-11|1323.98
#2008-01-14|1311.41
#2008-01-15|1289.13
#2008-01-16|1240.98
#2008-01-17|1236.55
#2008-01-18|1222.43
#2008-01-21| .
#2008-01-22|1099.96
#2008-01-23|1123.95
#2008-01-24|1136.93
#2008-01-25|1177.22
#2008-01-28|1140.71
#2008-01-29|1144.56
#2008-01-30|1117.77
#2008-01-31|1126.35
#2008-02-01|1151.03
#2008-02-04|1186.00
#2008-02-05|1181.08
#2008-02-06|1161.13
#2008-02-07|1152.13
#2008-02-08|1149.32
#2008-02-11|1121.78
#2008-02-12|1130.20
#2008-02-13|1137.43
#2008-02-14|1179.37
#2008-02-15|1193.01
#2008-02-18| .
#2008-02-19|1211.13
#2008-02-20|1185.82
#2008-02-21|1196.16
#2008-02-22|1188.73
#2008-02-25|1200.91
#2008-02-26|1212.10
#2008-02-27|1229.36
#2008-02-28|1233.94
#2008-02-29|1219.06
#2008-03-03|1181.99
#2008-03-04|1176.15
#2008-03-05|1172.20
#2008-03-06|1180.79
#2008-03-07|1148.25
#2008-03-10|1106.94
#2008-03-11|1130.53
#2008-03-12|1143.28
#2008-03-13|1103.63
#2008-03-14|1087.42
#2008-03-17|1037.87
#2008-03-18|1049.31
#2008-03-19|1059.77
#2008-03-20|1049.14
#2008-03-21| .
#2008-03-24|1073.81
#2008-03-25|1112.35
#2008-03-26|1114.91
#2008-03-27|1114.70
#2008-03-28|1133.81
#2008-03-31|1126.26
#2008-04-01|1125.29
#2008-04-02|1142.34
#2008-04-03|1143.75
#2008-04-04|1142.23
#2008-04-07|1158.29
#2008-04-08|1148.41
#2008-04-09|1144.90
#2008-04-10|1148.17
#2008-04-11|1151.03
#2008-04-14|1128.05
#2008-04-15|1129.55
#2008-04-16|1137.61
#2008-04-17|1141.19
#2008-04-18|1141.88
#2008-04-21|1165.17
#2008-04-22|1169.82
#2008-04-23|1179.81
#2008-04-24|1182.45
#2008-04-25|1181.48
#2008-04-28|1179.43
#2008-04-29|1168.56
#2008-04-30|1170.67
#2008-05-01|1170.66
#2008-05-02|1183.96
#2008-05-05|1187.79
#2008-05-06|1186.90
#2008-05-07|1170.27
#2008-05-08|1155.34
#2008-05-09|1147.25
#2008-05-12|1142.71
#2008-05-13|1150.48
#2008-05-14|1149.29
#2008-05-15|1165.90
#2008-05-16|1178.96
#2008-05-19|1191.67
#2008-05-20|1177.09
#2008-05-21|1172.03
#2008-05-22|1161.26
#2008-05-23|1146.35
#2008-05-26| .
#2008-05-27|1133.63
#2008-05-28|1129.46
#2008-05-29|1136.96
#2008-05-30|1144.67
#2008-06-02|1143.02
#2008-06-03|1131.91
#2008-06-04|1125.27
#2008-06-05|1122.80
#2008-06-06|1120.89
#2008-06-09|1103.96
#2008-06-10|1079.14
#2008-06-11|1070.80
#2008-06-12|1058.07
#2008-06-13|1048.70
#2008-06-16|1057.92
#2008-06-17|1061.41
#2008-06-18|1061.24
#2008-06-19|1045.18
#2008-06-20|1035.13
#2008-06-23|1015.31
#2008-06-24|1007.07
#2008-06-25|1015.15
#2008-06-26|1009.12
#2008-06-27| 985.70
#2008-06-30| 979.28
#2008-07-01| 958.13
#2008-07-02| 949.42
#2008-07-03| 937.26
#2008-07-04| .
#2008-07-07| 944.42
#2008-07-08| 933.18
#2008-07-09| 953.36
#2008-07-10| 960.36
#2008-07-11| 967.44
#2008-07-14| 963.81
#2008-07-15| 932.46
#2008-07-16| 931.09
#2008-07-17| 950.03
#2008-07-18| 945.54
#2008-07-21| 959.42
#2008-07-22| 962.55
#2008-07-23| 996.85
#2008-07-24|1000.39
#2008-07-25| 990.02
#2008-07-28| 989.90
#2008-07-29| 975.49
#2008-07-30| 982.14
#2008-07-31| 982.90
#2008-08-01| 974.42
#2008-08-04| 956.46
#2008-08-05| 948.45
#2008-08-06| 959.23
#2008-08-07| 948.92
#2008-08-08| 943.18
#2008-08-11| 946.20
#2008-08-12| 940.50
#2008-08-13| 931.92
#2008-08-14| 936.89
#2008-08-15| 929.82
#2008-08-18| 915.51
#2008-08-19| 898.47
#2008-08-20| 908.00
#2008-08-21| 892.38
#2008-08-22| 891.27
#2008-08-25| 889.06
#2008-08-26| 879.74
#2008-08-27| 888.65
#2008-08-28| 887.18
#2008-08-29| 887.18
#2008-09-01| .
#2008-09-02| 856.84
#2008-09-03| 851.41
#2008-09-04| 842.85
#2008-09-05| 824.61
#2008-09-08| 860.82
#2008-09-09| 838.45
#2008-09-10| 829.04
#2008-09-11| 805.86
#2008-09-12| 811.89
#2008-09-15| 789.94
#2008-09-16| 747.33
#2008-09-17| 749.93
#2008-09-18| 734.42
#2008-09-19| 785.02
#2008-09-22| 794.15
#2008-09-23| 779.68
#2008-09-24| 780.48
#2008-09-25| 779.65
#2008-09-26| 760.83
#2008-09-29| 726.25
#2008-09-30| 725.73
#2008-10-01| 725.35
#2008-10-02| 709.76
#2008-10-03| 702.42
#2008-10-06| 643.94
#2008-10-07| 630.06
#2008-10-08| 575.59
#2008-10-09| 578.52
#2008-10-10| 547.43
#2008-10-13| 588.61
#2008-10-14| 625.56
#2008-10-15| 587.99
#2008-10-16| 534.60
#2008-10-17| 527.14
#2008-10-20| 535.09
#2008-10-21| 529.04
#2008-10-22| 491.90
#2008-10-23| 468.01
#2008-10-24| 432.61
#2008-10-27| 407.52
#2008-10-28| 426.26
#2008-10-29| 436.98
#2008-10-30| 481.08
#2008-10-31| 497.41
#2008-11-03| 519.96
#2008-11-04| 531.14
#2008-11-05| 533.00
#2008-11-06| 496.71
#2008-11-07| 505.07
#2008-11-10| 524.32
#2008-11-11| 503.41
#2008-11-12| 487.60
#2008-11-13| 472.82
#2008-11-14| 477.97
#2008-11-17| 471.01
#2008-11-18| 450.69
#2008-11-19| 441.02
#2008-11-20| 414.81
#2008-11-21| 424.31
#2008-11-24| 425.52
#2008-11-25| 432.56
#2008-11-26| 446.30
#2008-11-27| .
#2008-11-28| 459.15
#2008-12-01| 451.08
#2008-12-02| 439.40
#2008-12-03| 443.83
#2008-12-04| 442.60
#2008-12-05| 440.92
#2008-12-08| 472.30
#2008-12-09| 475.86
#2008-12-10| 499.25
#2008-12-11| 505.46
#2008-12-12| 488.53
#2008-12-15| 507.13
#2008-12-16| 516.00
#2008-12-17| 525.30
#2008-12-18| 540.15
#2008-12-19| 537.06
#2008-12-22| 526.79
#2008-12-23| 509.77
#2008-12-24| 508.03
#2008-12-25| .
#2008-12-26| 504.62
#2008-12-29| 513.24
#2008-12-30| 522.74
#2008-12-31| 524.55
#2009-01-01| .
#2009-01-02| 537.94
#2009-01-05| 552.29
#2009-01-06| 560.42
#2009-01-07| 557.99
#2009-01-08| 540.97
#2009-01-09| 534.76
#2009-01-12| 514.90
#2009-01-13| 511.90
#2009-01-14| 511.52
#2009-01-15| 490.11
#2009-01-16| 501.68
#2009-01-19| .
#2009-01-20| 486.53
#2009-01-21| 479.06
#2009-01-22| 478.66
#2009-01-23| 469.55
#2009-01-26| 471.82
#2009-01-27| 473.85
#2009-01-28| 485.86
#2009-01-29| 485.61
#2009-01-30| 486.52
#2009-02-02| 479.60
#2009-02-03| 485.32
#2009-02-04| 494.66
#2009-02-05| 493.09
#2009-02-06| 506.69
#2009-02-09| 512.01
#2009-02-10| 513.15
#2009-02-11| 507.59
#2009-02-12| 497.85
#2009-02-13| 507.17
#2009-02-16| .
#2009-02-17| 478.25
#2009-02-18| 475.21
#2009-02-19| 475.14
#2009-02-20| 457.57
#2009-02-23| 465.06
#2009-02-24| 455.27
#2009-02-25| 454.46
#2009-02-26| 451.93
#2009-02-27| 445.80
#2009-03-02| 424.03
#2009-03-03| 426.44
#2009-03-04| 440.36
#2009-03-05| 433.14
#2009-03-06| 433.39
#2009-03-09| 432.14
#2009-03-10| 444.48
#2009-03-11| 452.89
#2009-03-12| 453.39
#2009-03-13| 463.30
#2009-03-16| 474.30
#2009-03-17| 479.82
#2009-03-18| 484.72
#2009-03-19| 491.23
#2009-03-20| 488.11
#2009-03-23| 507.71
#2009-03-24| 514.40
#2009-03-25| 520.18
#2009-03-26| 533.12
#2009-03-27| 529.26
#2009-03-30| 502.69
#2009-03-31| 511.97
#2009-04-01| 522.18
#2009-04-02| 552.47
#2009-04-03| 556.92
#2009-04-06| 568.68
#2009-04-07| 565.30
#2009-04-08| 553.34
#2009-04-09| 573.79
#2009-04-10| .
#2009-04-13| 587.02
#2009-04-14| 599.19
#2009-04-15| 601.11
#2009-04-16| 602.82
#2009-04-17| 597.18
#2009-04-20| 594.69
#2009-04-21| 592.60
#2009-04-22| 594.95
#2009-04-23| 605.52
#2009-04-24| 615.32
#2009-04-27| 600.65
#2009-04-28| 584.59
#2009-04-29| 601.65
#2009-04-30| 626.51
#2009-05-01| 626.64
#2009-05-04| 661.09
#2009-05-05| 667.83
#2009-05-06| 677.76
#2009-05-07| 683.51
#2009-05-08| 690.73
#2009-05-11| 686.28
#2009-05-12| 677.50
#2009-05-13| 676.32
#2009-05-14| 663.74
#2009-05-15| 675.97
#2009-05-18| 705.18
#2009-05-19| 726.48
#2009-05-20| 738.72
#2009-05-21| 726.81
#2009-05-22| 731.36
#2009-05-25| .
#2009-05-26| 725.03
#2009-05-27| 741.16
#2009-05-28| 747.07
#2009-05-29| 759.93
#2009-06-01| 783.95
#2009-06-02| 781.70
#2009-06-03| 780.40
#2009-06-04| 770.16
#2009-06-05| 776.78
#2009-06-08| 759.55
#2009-06-09| 752.33
#2009-06-10| 769.61
#2009-06-11| 770.00
#2009-06-12| 765.15
#2009-06-15| 743.15
#2009-06-16| 737.14
#2009-06-17| 724.36
#2009-06-18| 715.99
#2009-06-19| 726.69
#2009-06-22| 722.23
#2009-06-23| 705.42
#2009-06-24| 720.46
#2009-06-25| 728.30
#2009-06-26| 739.23
#2009-06-29| 736.74
#2009-06-30| 734.57
#2009-07-01| 743.27
#2009-07-02| 741.45
#2009-07-03| .
#2009-07-06| 728.86
#2009-07-07| 732.37
#2009-07-08| 718.98
#2009-07-09| 722.17
#2009-07-10| 716.22
#2009-07-13| 696.85
#2009-07-14| 713.49
#2009-07-15| 738.42
#2009-07-16| 746.62
#2009-07-17| 757.56
#2009-07-20| 778.24
#2009-07-21| 778.54
#2009-07-22| 779.95
#2009-07-23| 789.75
#2009-07-24| 795.08
#2009-07-27| 804.09
#2009-07-28| 814.26
#2009-07-29| 798.58
#2009-07-30| 803.69
#2009-07-31| 817.87
#2009-08-03| 840.67
#2009-08-04| 842.54
#2009-08-05| 835.80
#2009-08-06| 834.64
#2009-08-07| 827.02
#2009-08-10| 827.35
#2009-08-11| 825.47
#2009-08-12| 818.17
#2009-08-13| 832.85
#2009-08-14| 830.13
#2009-08-17| 799.07
#2009-08-18| 803.32
#2009-08-19| 796.86
#2009-08-20| 810.64
#2009-08-21| 812.91
#2009-08-24| 833.42
#2009-08-25| 831.87
#2009-08-26| 832.70
#2009-08-27| 827.58
#2009-08-28| 834.62
#2009-08-31| 828.23
#2009-09-01| 831.33
#2009-09-02| 822.73
#2009-09-03| 829.46
#2009-09-04| 839.82
#2009-09-07| .
#2009-09-08| 865.29
#2009-09-09| 861.02
#2009-09-10| 867.43
#2009-09-11| 872.79
#2009-09-14| 862.55
#2009-09-15| 871.55
#2009-09-16| 888.52
#2009-09-17| 900.39
#2009-09-18| 904.64
#2009-09-21| 899.60
#2009-09-22| 905.19
#2009-09-23| 902.71
#2009-09-24| 894.52
#2009-09-25| 895.39
#2009-09-28| 886.38
#2009-09-29| 892.36
#2009-09-30| 889.60
#2009-10-01| 885.21
#2009-10-02| 876.29
#2009-10-05| 879.04
#2009-10-06| 895.48
#2009-10-07| 900.27
#2009-10-08| 908.70
#2009-10-09| 912.05
#2009-10-12| 915.00
#2009-10-13| 915.24
#2009-10-14| 930.45
#2009-10-15| 932.68
#2009-10-16| 926.38
#2009-10-19| 934.65
#2009-10-20| 934.84
#2009-10-21| 926.50
#2009-10-22| 915.46
#2009-10-23| 920.39
#2009-10-26| 917.82
#2009-10-27| 903.83
#2009-10-28| 881.51
#2009-10-29| 872.90
#2009-10-30| 872.56
#2009-11-02| 868.05
#2009-11-03| 857.95
#2009-11-04| 878.21
#2009-11-05| 877.71
#2009-11-06| 888.29
#2009-11-09| 904.69
#2009-11-10| 904.14
#2009-11-11| 914.07
#2009-11-12| 907.79
#2009-11-13| 911.19
#2009-11-16| 922.85
#2009-11-17| 918.61
#2009-11-18| 919.68
#2009-11-19| 910.46
#2009-11-20| 908.23
#2009-11-23| 915.02
#2009-11-24| 912.89
#2009-11-25| 918.71
#2009-11-26| .
#2009-11-27| 879.44
#2009-11-30| 896.59
#2009-12-01| 909.33
#2009-12-02| 919.62
#2009-12-03| 926.20
#2009-12-04| 925.12
#2009-12-07| 923.77
#2009-12-08| 920.04
#2009-12-09| 916.58
#2009-12-10| 916.75
#2009-12-11| 927.29
#2009-12-14| 934.36
#2009-12-15| 928.63
#2009-12-16| 926.51
#2009-12-17| 916.58
#2009-12-18| 913.96
#2009-12-21| 909.68
#2009-12-22| 914.83
#2009-12-23| 924.27
#2009-12-24| 934.98
#2009-12-25| .
#2009-12-28| 943.39
#2009-12-29| 946.84
#2009-12-30| 949.00
#2009-12-31| 957.14
#2010-01-01| .
#2010-01-04| 973.01
#2010-01-05| 982.67
#2010-01-06| 989.66
#2010-01-07| 984.55
#2010-01-08| 990.77
#2010-01-11|1003.58
#2010-01-12| 999.10
#2010-01-13| 988.09
#2010-01-14| 995.55
#2010-01-15| 998.03
#2010-01-18| .
#2010-01-19| 998.83
#2010-01-20| 988.63
#2010-01-21| 970.74
#2010-01-22| 945.71
#2010-01-25| 938.10
#2010-01-26| 917.45
#2010-01-27| 900.56
#2010-01-28| 911.42
#2010-01-29| 902.98
#2010-02-01| 902.12
#2010-02-02| 902.61
#2010-02-03| 920.86
#2010-02-04| 905.00
#2010-02-05| 873.51
#2010-02-08| 871.10
#2010-02-09| 882.32
#2010-02-10| 888.88
#2010-02-11| 898.70
#2010-02-12| 899.89
#2010-02-15| .
#2010-02-16| 906.48
#2010-02-17| 916.64
#2010-02-18| 912.64
#2010-02-19| 902.17
#2010-02-22| 911.74
#2010-02-23| 912.62
#2010-02-24| 906.56
#2010-02-25| 896.09
#2010-02-26| 905.16
#2010-03-01| 915.29
#2010-03-02| 929.45
#2010-03-03| 938.02
#2010-03-04| 935.47
#2010-03-05| 946.48
#2010-03-08| 961.99
#2010-03-09| 960.12
#2010-03-10| 966.25
#2010-03-11| 962.14
#2010-03-12| 964.85
#2010-03-15| 953.66
#2010-03-16| 960.92
#2010-03-17| 975.10
#2010-03-18| 973.17
#2010-03-19| 975.31
#2010-03-22| 967.10
#2010-03-23| 971.40
#2010-03-24| 968.78
#2010-03-25| 967.36
#2010-03-26| 971.18
#2010-03-29| 981.49
#2010-03-30| 984.33
#2010-03-31| 983.51
#2010-04-01| 996.87
#2010-04-02| .
#2010-04-05|1001.13
#2010-04-06|1005.81
#2010-04-07|1011.74
#2010-04-08|1005.64
#2010-04-09|1013.17
#2010-04-12|1008.25
#2010-04-13|1001.36
#2010-04-14|1010.40
#2010-04-15|1012.47
#2010-04-16|1003.83
#2010-04-19| 981.53
#2010-04-20| 994.81
#2010-04-21|1004.94
#2010-04-22|1005.18
#2010-04-23|1008.49
#2010-04-26|1020.21
#2010-04-27|1012.00
#2010-04-28| 999.02
#2010-04-29|1003.00
#2010-04-30|1006.16
#2010-05-03| 994.25
#2010-05-04| 983.06
#2010-05-05| 961.20
#2010-05-06| 935.52
#2010-05-07| 917.28
#2010-05-10| 955.66
#2010-05-11| 946.98
#2010-05-12| 948.68
#2010-05-13| 960.23
#2010-05-14| 949.35
#2010-05-17| 927.08
#2010-05-18| 930.36
#2010-05-19| 903.15
#2010-05-20| 875.58
#2010-05-21| 869.35
#2010-05-24| 874.34
#2010-05-25| 835.65
#2010-05-26| 858.00
#2010-05-27| 878.30
#2010-05-28| 893.86
#2010-05-31| .
#2010-06-01| 882.48
#2010-06-02| 881.62
#2010-06-03| 900.78
#2010-06-04| 895.03
#2010-06-07| 867.51
#2010-06-08| 867.57
#2010-06-09| 867.73
#2010-06-10| 878.27
#2010-06-11| 890.55
#2010-06-14| 905.87
#2010-06-15| 910.40
#2010-06-16| 915.93
#2010-06-17| 922.56
#2010-06-18| 929.31
#2010-06-21| 957.55
#2010-06-22| 946.74
#2010-06-23| 939.97
#2010-06-24| 937.91
#2010-06-25| 929.56
#2010-06-28| 935.91
#2010-06-29| 915.26
#2010-06-30| 910.59
#2010-07-01| 903.53
#2010-07-02| 901.55
#2010-07-05| .
#2010-07-06| 916.72
#2010-07-07| 913.40
#2010-07-08| 926.62
#2010-07-09| 936.91
#2010-07-12| 938.50
#2010-07-13| 940.62
#2010-07-14| 951.24
#2010-07-15| 950.20
#2010-07-16| 943.74
#2010-07-19| 939.52
#2010-07-20| 946.37
#2010-07-21| 954.94
#2010-07-22| 960.31
#2010-07-23| 970.78
#2010-07-26| 974.53
#2010-07-27| 979.00
#2010-07-28| 979.13
#2010-07-29| 980.33
#2010-07-30| 981.89
#2010-08-02| 999.80
#2010-08-03| 999.06
#2010-08-04| 999.82
#2010-08-05| 997.65
#2010-08-06|1001.31
#2010-08-09|1009.91
#2010-08-10|1002.08
#2010-08-11| 985.46
#2010-08-12| 977.68
#2010-08-13| 985.74
#2010-08-16| 986.85
#2010-08-17| 994.32
#2010-08-18| 999.95
#2010-08-19|1006.53
#2010-08-20|1003.21
#2010-08-23|1004.41
#2010-08-24| 994.50
#2010-08-25| 982.37
#2010-08-26| 983.76
#2010-08-27| 985.05
#2010-08-30| 990.30
#2010-08-31| 981.96
#2010-09-01| 999.02
#2010-09-02|1008.83
#2010-09-03|1017.94
#2010-09-06| .
#2010-09-07|1018.71
#2010-09-08|1018.57
#2010-09-09|1024.37
#2010-09-10|1031.18
#2010-09-13|1050.54
#2010-09-14|1052.27
#2010-09-15|1054.94
#2010-09-16|1050.55
#2010-09-17|1061.47
#2010-09-20|1067.74
#2010-09-21|1072.07
#2010-09-22|1073.33
#2010-09-23|1074.90
#2010-09-24|1082.69
#2010-09-27|1095.29
#2010-09-28|1095.29
#2010-09-29|1101.63
#2010-09-30|1104.57
#2010-10-01|1111.55
#2010-10-04|1114.39
#2010-10-05|1114.60
#2010-10-06|1128.88
#2010-10-07|1131.57
#2010-10-08|1126.05
#2010-10-11|1128.31
#2010-10-12|1115.98
#2010-10-13|1136.13
#2010-10-14|1145.94
#2010-10-15|1141.19
#2010-10-18|1129.13
#2010-10-19|1120.78
#2010-10-20|1123.91
#2010-10-21|1130.77
#2010-10-22|1132.09
#2010-10-25|1149.18
#2010-10-26|1149.11
#2010-10-27|1134.62
#2010-10-28|1137.72
#2010-10-29|1137.69
#2010-11-01|1152.65
#2010-11-02|1158.97
#2010-11-03|1167.88
#2010-11-04|1180.47
#2010-11-05|1182.78
#2010-11-08|1179.47
#2010-11-09|1181.29
#2010-11-10|1181.75
#2010-11-11|1172.84
#2010-11-12|1148.02
#2010-11-15|1136.10
#2010-11-16|1122.87
#2010-11-17|1115.41
#2010-11-18|1134.20
#2010-11-19|1138.64
#2010-11-22|1144.65
#2010-11-23|1123.31
#2010-11-24|1120.46
#2010-11-25| .
#2010-11-26|1103.56
#2010-11-29|1108.58
#2010-11-30|1112.68
#2010-12-01|1133.76
#2010-12-02|1145.71
#2010-12-03|1149.01
#2010-12-06|1152.70
#2010-12-07|1157.27
#2010-12-08|1143.21
#2010-12-09|1142.44
#2010-12-10|1143.26
#2010-12-13|1149.70
#2010-12-14|1162.84
#2010-12-15|1153.85
#2010-12-16|1149.56
#2010-12-17|1152.74
#2010-12-20|1147.23
#2010-12-21|1157.41
#2010-12-22|1160.84
#2010-12-23|1162.23
#2010-12-24| .
#2010-12-27|1159.96
#2010-12-28|1158.37
#2010-12-29|1167.22
#2010-12-30|1177.75
#2010-12-31|1184.15
#2011-01-03|1193.60
#2011-01-04|1201.82
#2011-01-05|1193.55
#2011-01-06|1191.06
#2011-01-07|1185.34
#2011-01-10|1168.54
#2011-01-11|1176.60
#2011-01-12|1190.18
#2011-01-13|1191.49
#2011-01-14|1190.94
#2011-01-17| .
#2011-01-18|1182.29
#2011-01-19|1188.33
#2011-01-20|1174.08
#2011-01-21|1163.42
#2011-01-24|1164.03
#2011-01-25|1165.05
#2011-01-26|1172.39
#2011-01-27|1176.14
#2011-01-28|1157.95
#2011-01-31|1147.94
#2011-02-01|1148.02
#2011-02-02|1154.01
#2011-02-03|1154.82
#2011-02-04|1150.44
#2011-02-07|1149.95
#2011-02-08|1142.98
#2011-02-09|1123.57
#2011-02-10|1106.64
#2011-02-11|1099.55
#2011-02-14|1118.80
#2011-02-15|1116.49
#2011-02-16|1116.70
#2011-02-17|1117.92
#2011-02-18|1127.66
#2011-02-21| .
#2011-02-22|1094.98
#2011-02-23|1085.26
#2011-02-24|1067.80
#2011-02-25|1081.29
#2011-02-28|1082.07
#2011-03-01|1098.73
#2011-03-02|1090.83
#2011-03-03|1110.02
#2011-03-04|1121.70
#2011-03-07|1111.78
#2011-03-08|1118.93
#2011-03-09|1122.29
#2011-03-10|1109.23
#2011-03-11|1096.34
#2011-03-14|1094.31
#2011-03-15|1066.54
#2011-03-16|1075.75
#2011-03-17|1064.28
#2011-03-18|1075.02
#2011-03-21|1088.56
#2011-03-22|1100.57
#2011-03-23|1101.15
#2011-03-24|1111.53
#2011-03-25|1121.44
#2011-03-28|1114.18
#2011-03-29|1121.24
#2011-03-30|1137.55
#2011-03-31|1146.23
#2011-04-01|1159.75
#2011-04-04|1167.11
#2011-04-05|1170.15
#2011-04-06|1182.03
#2011-04-07|1188.43
#2011-04-08|1194.65
#2011-04-11|1188.36
#2011-04-12|1170.22
#2011-04-13|1181.34
#2011-04-14|1184.41
#2011-04-15|1182.12
#2011-04-18|1174.23
#2011-04-19|1169.40
#2011-04-20|1191.60
#2011-04-21|1201.12
#2011-04-22| .
#2011-04-25|1204.38
#2011-04-26|1200.73
#2011-04-27|1205.05
#2011-04-28|1202.97
#2011-04-29|1200.70
#2011-05-02|1205.62
#2011-05-03|1185.41
#2011-05-04|1174.19
#2011-05-05|1168.22
#2011-05-06|1162.92
#2011-05-09|1165.86
#2011-05-10|1167.21
#2011-05-11|1174.14
#2011-05-12|1153.89
#2011-05-13|1154.44
#2011-05-16|1142.04
#2011-05-17|1136.33
#2011-05-18|1146.55
#2011-05-19|1140.34
#2011-05-20|1141.95
#2011-05-23|1110.59
#2011-05-24|1117.57
#2011-05-25|1106.71
#2011-05-26|1125.15
#2011-05-27|1136.49
#2011-05-30| .
#2011-05-31|1158.14
#2011-06-01|1164.02
#2011-06-02|1154.78
#2011-06-03|1153.26
#2011-06-06|1151.19
#2011-06-07|1149.63
#2011-06-08|1138.67
#2011-06-09|1133.51
#2011-06-10|1118.85
#2011-06-13|1113.92
#2011-06-14|1126.37
#2011-06-15|1121.93
#2011-06-16|1099.48
#2011-06-17|1098.60
#2011-06-20|1086.21
#2011-06-21|1099.82
#2011-06-22|1108.67
#2011-06-23|1101.71
#2011-06-24|1114.62
#2011-06-27|1113.32
#2011-06-28|1116.96
#2011-06-29|1130.18
#2011-06-30|1142.27
#2011-07-01|1151.00
#2011-07-04| .
#2011-07-05|1161.50
#2011-07-06|1165.17
#2011-07-07|1173.81
#2011-07-08|1172.96
#2011-07-11|1157.18
#2011-07-12|1128.77
#2011-07-13|1140.88
#2011-07-14|1140.72
#2011-07-15|1142.93
#2011-07-18|1130.78
#2011-07-19|1133.37
#2011-07-20|1141.61
#2011-07-21|1141.39
#2011-07-22|1154.52
#2011-07-25|1143.34
#2011-07-26|1146.65
#2011-07-27|1145.52
#2011-07-28|1138.22
#2011-07-29|1125.85
#2011-08-01|1138.96
#2011-08-02|1120.17
#2011-08-03|1091.27
#2011-08-04|1064.47
#2011-08-05|1020.95
#2011-08-08| 976.69
#2011-08-09| 958.04
#2011-08-10| 977.94
#2011-08-11| 976.45
#2011-08-12| 976.53
#2011-08-15| 994.65
#2011-08-16|1005.01
#2011-08-17|1007.23
#2011-08-18| 983.50
#2011-08-19| 941.59
#2011-08-22| 929.50
#2011-08-23| 949.94
#2011-08-24| 941.04
#2011-08-25| 934.75
#2011-08-26| 934.31
#2011-08-29| 961.61
#2011-08-30| 973.04
#2011-08-31| 990.12
#2011-09-01| 995.13
#2011-09-02| 988.29
#2011-09-05| .
#2011-09-06| 945.73
#2011-09-07| 965.46
#2011-09-08| 966.65
#2011-09-09| 952.38
#2011-09-12| 932.95
#2011-09-13| 922.19
#2011-09-14| 901.21
#2011-09-15| 907.96
#2011-09-16| 925.30
#2011-09-19| 897.25
#2011-09-20| 897.06
#2011-09-21| 897.05
#2011-09-22| 846.36
#2011-09-23| 823.24
#2011-09-26| 796.40
#2011-09-27| 832.90
#2011-09-28| 832.47
#2011-09-29| 839.87
#2011-09-30| 831.59
#2011-10-03| 806.88
#2011-10-04| 787.43
#2011-10-05| 782.66
#2011-10-06| 806.14
#2011-10-07| 829.07
#2011-10-10| 838.78
#2011-10-11| 855.38
#2011-10-12| 870.18
#2011-10-13| 881.51
#2011-10-14| 881.16
#2011-10-17| 895.66
#2011-10-18| 871.51
#2011-10-19| 878.39
#2011-10-20| 853.07
#2011-10-21| 859.89
#2011-10-24| 887.63
#2011-10-25| 895.90
#2011-10-26| 902.97
#2011-10-27| 931.87
#2011-10-28| 947.44
#2011-10-31| 936.34
#2011-11-01| 917.75
#2011-11-02| 921.07
#2011-11-03| 910.80
#2011-11-04| 929.22
#2011-11-07| 928.65
#2011-11-08| 926.22
#2011-11-09| 918.61
#2011-11-10| 886.48
#2011-11-11| 898.53
#2011-11-14| 908.31
#2011-11-15| 896.29
#2011-11-16| 883.30
#2011-11-17| 880.83
#2011-11-18| 864.07
#2011-11-21| 841.64
#2011-11-22| 840.26
#2011-11-23| 816.50
#2011-11-24| .
#2011-11-25| 811.61
#2011-11-28| 832.16
#2011-11-29| 845.11
#2011-11-30| 850.44
#2011-12-01| 882.95
#2011-12-02| 887.48
#2011-12-05| 889.40
#2011-12-06| 878.66
#2011-12-07| 886.62
#2011-12-08| 875.25
#2011-12-09| 859.72
#2011-12-12| 854.56
#2011-12-13| 846.33
#2011-12-14| 838.45
#2011-12-15| 825.00
#2011-12-16| 832.80
#2011-12-19| 814.26
#2011-12-20| 820.01
#2011-12-21| 842.41
#2011-12-22| 843.46
#2011-12-23| 852.76
#2011-12-26| .
#2011-12-27| 846.73
#2011-12-28| 842.89
#2011-12-29| 844.94
#2011-12-30| 846.79
#2012-01-02| .
#2012-01-03| 862.20
#2012-01-04| 863.66
#2012-01-05| 862.85
#2012-01-06| 857.04
#2012-01-09| 859.39
#2012-01-10| 878.48
#2012-01-11| 881.02
#2012-01-12| 884.87
#2012-01-13| 887.64
#2012-01-16| .
#2012-01-17| 908.64
#2012-01-18| 915.26
#2012-01-19| 925.74
#2012-01-20| 930.64
#2012-01-23| 933.56
#2012-01-24| 934.43
#2012-01-25| 936.56
#2012-01-26| 949.44
#2012-01-27| 955.66
#2012-01-30| 947.72
#2012-01-31| 963.22
#2012-02-01| 977.04
#2012-02-02| 997.09
#2012-02-03|1002.78
#2012-02-06|1003.75
#2012-02-07|1002.67
#2012-02-08|1026.42
#2012-02-09|1033.30
#2012-02-10|1021.78
#2012-02-13|1027.72
#2012-02-14|1024.34
#2012-02-15|1042.56
#2012-02-16|1026.45
#2012-02-17|1036.91
#2012-02-20| .
#2012-02-21|1037.77
#2012-02-22|1035.75
#2012-02-23|1028.20
#2012-02-24|1031.57
#2012-02-27|1020.22
#2012-02-28|1035.00
#2012-02-29|1049.22
#2012-03-01|1047.36
#2012-03-02|1053.06
#2012-03-05|1038.02
#2012-03-06|1017.24
#2012-03-07|1013.08
#2012-03-08|1029.43
#2012-03-09|1041.03
#2012-03-12|1031.24
#2012-03-13|1038.99
#2012-03-14|1043.70
#2012-03-15|1040.16
#2012-03-16|1037.85
#2012-03-19|1034.50
#2012-03-20|1025.03
#2012-03-21|1024.66
#2012-03-22|1017.09
#2012-03-23|1019.20
#2012-03-26|1015.35
#2012-03-27|1030.14
#2012-03-28|1026.17
#2012-03-29|1015.85
#2012-03-30|1024.49
#2012-04-02|1025.66
#2012-04-03|1031.62
#2012-04-04|1017.25
#2012-04-05|1016.41
#2012-04-06| .
#2012-04-09|1002.49
#2012-04-10| 995.27
#2012-04-11| 994.61
#2012-04-12|1002.45
#2012-04-13|1014.55
#2012-04-16|1007.52
#2012-04-17|1004.20
#2012-04-18|1007.75
#2012-04-19|1005.68
#2012-04-20| 999.34
#2012-04-23| 984.53
#2012-04-24| 985.08
#2012-04-25| 988.99
#2012-04-26| 989.28
#2012-04-27| 987.53
#2012-04-30| 991.10
#2012-05-01| 991.03
#2012-05-02| 995.91
#2012-05-03| 990.57
#2012-05-04| 985.55
#2012-05-07| 972.54
#2012-05-08| 968.60
#2012-05-09| 950.49
#2012-05-10| 950.89
#2012-05-11| 938.93
#2012-05-14| 924.84
#2012-05-15| 921.40
#2012-05-16| 896.72
#2012-05-17| 900.66
#2012-05-18| 882.05
#2012-05-21| 885.43
#2012-05-22| 898.68
#2012-05-23| 881.35
#2012-05-24| 883.81
#2012-05-25| 884.84
#2012-05-28| .
#2012-05-29| 910.79
#2012-05-30| 898.28
#2012-05-31| 895.88
#2012-06-01| 879.31
#2012-06-04| 858.28
#2012-06-05| 863.91
#2012-06-06| 879.52
#2012-06-07| 889.72
#2012-06-08| 883.55
#2012-06-11| 896.11
#2012-06-12| 893.51
#2012-06-13| 897.52
#2012-06-14| 892.57
#2012-06-15| 902.96
#2012-06-18| 913.41
#2012-06-19| 917.03
#2012-06-20| 923.28
#2012-06-21| 914.70
#2012-06-22| 902.52
#2012-06-25| 894.10
#2012-06-26| 893.32
#2012-06-27| 897.25
#2012-06-28| 894.37
#2012-06-29| 919.34
#2012-07-02| 923.97
#2012-07-03| 938.24
#2012-07-04| .
#2012-07-05| 941.72
#2012-07-06| 934.23
#2012-07-09| 922.13
#2012-07-10| 921.57
#2012-07-11| 921.08
#2012-07-12| 903.94
#2012-07-13| 909.80
#2012-07-16| 907.95
#2012-07-17| 910.44
#2012-07-18| 905.31
#2012-07-19| 914.45
#2012-07-20| 913.62
#2012-07-23| 890.35
#2012-07-24| 885.69
#2012-07-25| 876.24
#2012-07-26| 880.78
#2012-07-27| 901.83
#2012-07-30| 907.58
#2012-07-31| 916.52
#2012-08-01| 922.15
#2012-08-02| 916.18
#2012-08-03| 915.25
#2012-08-06| 931.52
#2012-08-07| 934.69
#2012-08-08| 936.52
#2012-08-09| 948.40
#2012-08-10| 950.89
#2012-08-13| 945.66
#2012-08-14| 951.33
#2012-08-15| 948.81
#2012-08-16| 949.43
#2012-08-17| 949.40
#2012-08-20| 948.96
#2012-08-21| 954.30
#2012-08-22| 948.94
#2012-08-23| 952.42
#2012-08-24| 944.32
#2012-08-27| 941.27
#2012-08-28| 933.32
#2012-08-29| 931.44
#2012-08-30| 925.09
#2012-08-31| 925.23
#2012-09-03| .
#2012-09-04| 935.16
#2012-09-05| 925.18
#2012-09-06| 932.30
#2012-09-07| 951.52
#2012-09-10| 955.15
#2012-09-11| 955.09
#2012-09-12| 963.97
#2012-09-13| 963.58
#2012-09-14| 994.21
#2012-09-17| 999.46
#2012-09-18| 994.50
#2012-09-19|1001.82
#2012-09-20| 989.28
#2012-09-21|1002.21
#2012-09-24| 999.53
#2012-09-25| 995.30
#2012-09-26| 982.18
#2012-09-27| 989.22
#2012-09-28| 999.50
#2012-10-01| 999.46
#2012-10-02| 998.75
#2012-10-03| 996.15
#2012-10-04| 999.24
#2012-10-05|1002.08
#2012-10-08| 986.91
#2012-10-09| 986.37
#2012-10-10| 981.77
#2012-10-11| 980.07
#2012-10-12| 982.82
#2012-10-15| 979.73
#2012-10-16| 985.41
#2012-10-17| 995.47
#2012-10-18|1001.26
#2012-10-19| 995.66
#2012-10-22| 994.51
#2012-10-23| 986.04
#2012-10-24| 982.71
#2012-10-25| 984.44
#2012-10-26| 973.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.45
#2012-11-01| 986.91
#2012-11-02| 993.57
#2012-11-05| 990.77
#2012-11-06| 999.51
#2012-11-07|1005.99
#2012-11-08| 995.42
#2012-11-09| 994.87
#2012-11-12| 988.07
#2012-11-13| 976.73
#2012-11-14| 978.23
#2012-11-15| 973.58
#2012-11-16| 968.15
#2012-11-19| 973.88
#2012-11-20| 975.27
#2012-11-21| 972.35
#2012-11-22| .
#2012-11-23| 984.23
#2012-11-26| 985.01
#2012-11-27| 988.95
#2012-11-28| 983.90
#2012-11-29| 994.63
#2012-11-30|1000.00
#2012-12-03|1006.00
#2012-12-04|1008.25
#2012-12-05|1016.57
#2012-12-06|1020.44
#2012-12-07|1026.22
#2012-12-10|1025.64
#2012-12-11|1029.48
#2012-12-12|1036.22
#2012-12-13|1041.01
#2012-12-14|1036.31
#2012-12-17|1030.46
#2012-12-18|1037.49
#2012-12-19|1044.51
#2012-12-20|1043.68
#2012-12-21|1034.79
#2012-12-24|1036.85
#2012-12-25|1039.90
#2012-12-26|1042.01
#2012-12-27|1044.03
#2012-12-28|1048.71
#2012-12-31|1049.68
#2013-01-01|1050.66
#2013-01-02|1069.16
#2013-01-03|1074.73
#2013-01-04|1074.07
#2013-01-07|1071.75
#2013-01-08|1064.46
#2013-01-09|1067.27
#2013-01-10|1070.31
#2013-01-11|1065.95
#2013-01-14|1068.35
#2013-01-15|1060.71
#2013-01-16|1057.51
#2013-01-17|1054.05
#2013-01-18|1063.25
#2013-01-21|1062.27
#2013-01-22|1064.71
#2013-01-23|1059.35
#2013-01-24|1050.73
#2013-01-25|1047.85
#2013-01-28|1042.05
#2013-01-29|1053.64
#2013-01-30|1055.35
#2013-01-31|1052.59
#2013-02-01|1051.95
#2013-02-04|1053.82
#2013-02-05|1049.51
#2013-02-06|1049.46
#2013-02-07|1048.09
#2013-02-08|1046.05
#2013-02-11|1046.30
#2013-02-12|1046.88
#2013-02-13|1053.58
#2013-02-14|1056.56
#2013-02-15|1056.50
#2013-02-18|1056.75
#2013-02-19|1059.41
#2013-02-20|1068.05
#2013-02-21|1052.98
#2013-02-22|1056.25
#2013-02-25|1055.89
#2013-02-26|1045.33
#2013-02-27|1048.75
#2013-02-28|1056.24
#2013-03-01|1058.69
#2013-03-04|1046.28
#2013-03-05|1054.56
#2013-03-06|1064.28
#2013-03-07|1060.82
#2013-03-08|1068.62
#2013-03-11|1065.49
#2013-03-12|1061.11
#2013-03-13|1051.98
#2013-03-14|1051.87
#2013-03-15|1045.87
#2013-03-18|1036.45
#2013-03-19|1037.56
#2013-03-20|1035.61
#2013-03-21|1032.65
#2013-03-22|1026.46
#2013-03-25|1036.17
#2013-03-26|1040.65
#2013-03-27|1044.97
#2013-03-28|1044.67
#2013-03-29|1047.89
#2013-04-01|1045.99
#2013-04-02|1042.29
#2013-04-03|1037.75
#2013-04-04|1030.34
#2013-04-05|1022.09
#2013-04-08|1018.24
#2013-04-09|1021.31
#2013-04-10|1029.72
#2013-04-11|1033.87
#2013-04-12|1023.59
#2013-04-15|1012.72
#2013-04-16|1016.53
#2013-04-17|1015.19
#2013-04-18|1013.44
#2013-04-19|1024.77
#2013-04-22|1025.52
#2013-04-23|1022.54
#2013-04-24|1031.43
#2013-04-25|1038.02
#2013-04-26|1033.73
#2013-04-29|1033.05
#2013-04-30|1042.48
#2013-05-01|1042.28
#2013-05-02|1043.38
#2013-05-03|1049.27
#2013-05-06|1055.68
#2013-05-07|1064.24
#2013-05-08|1074.07
#2013-05-09|1078.24
#2013-05-10|1067.91
#2013-05-13|1059.14
#2013-05-14|1061.61
#2013-05-15|1063.34
#2013-05-16|1063.15
#2013-05-17|1061.42
#2013-05-20|1059.84
#2013-05-21|1061.60
#2013-05-22|1061.03
#2013-05-23|1039.59
#2013-05-24|1040.13
#2013-05-27|1043.41
#2013-05-28|1045.07
#2013-05-29|1041.79
#2013-05-30|1035.53
#2013-05-31|1032.48
#2013-06-03|1021.64
#2013-06-04|1026.20
#2013-06-05|1015.77
#2013-06-06|1008.53
#2013-06-07|1006.13
#2013-06-10|1000.60
#2013-06-11| 982.19
#2013-06-12| 981.45
#2013-06-13| 968.81
#2013-06-14| 976.50
#2013-06-17| 978.25
#2013-06-18| 976.00
#2013-06-19| 974.86
#2013-06-20| 941.11
#2013-06-21| 930.06
#2013-06-24| 910.80
#2013-06-25| 909.02
#2013-06-26| 925.89
#2013-06-27| 940.28
#2013-06-28| 957.12
#2013-07-01| 964.08
#2013-07-02| 958.85
#2013-07-03| 938.37
#2013-07-04| 940.90
#2013-07-05| 941.35
#2013-07-08| 928.54
#2013-07-09| 936.59
#2013-07-10| 938.22
#2013-07-11| 962.46
#2013-07-12| 967.71
#2013-07-15| 976.38
#2013-07-16| 978.23
#2013-07-17| 979.57
#2013-07-18| 979.58
#2013-07-19| 975.87
#2013-07-22| 979.02
#2013-07-23| 990.57
#2013-07-24| 992.75
#2013-07-25| 989.34
#2013-07-26| 987.42
#2013-07-29| 977.22
#2013-07-30| 975.82
#2013-07-31| 970.49
#2013-08-01| 977.20
#2013-08-02| 978.89
#2013-08-05| 983.29
#2013-08-06| 976.69
#2013-08-07| 967.06
#2013-08-08| 976.17
#2013-08-09| 978.78
#2013-08-12| 984.06
#2013-08-13| 990.36
#2013-08-14| 992.51
#2013-08-15| 985.49
#2013-08-16| 983.69
#2013-08-19| 973.42
#2013-08-20| 957.38
#2013-08-21| 952.93
#2013-08-22| 944.87
#2013-08-23| 953.80
#2013-08-26| 956.05
#2013-08-27| 935.84
#2013-08-28| 928.01
#2013-08-29| 940.87
#2013-08-30| 949.91
#2013-09-02| 959.41
#2013-09-03| 960.89
#2013-09-04| 965.42
#2013-09-05| 972.31
#2013-09-06| 978.97
#2013-09-09| 997.00
#2013-09-10|1013.13
#2013-09-11|1015.13
#2013-09-12|1012.27
#2013-09-13|1007.14
#2013-09-16|1019.24
#2013-09-17|1019.60
#2013-09-18|1019.47
#2013-09-19|1037.39
#2013-09-20|1031.45
#2013-09-23|1035.85
#2013-09-24|1030.77
#2013-09-25|1029.24
#2013-09-26|1025.88
#2013-09-27|1023.55
#2013-09-30|1012.64
#2013-10-01|1019.57
#2013-10-02|1021.79
#2013-10-03|1029.46
#2013-10-04|1030.50
#2013-10-07|1026.49
#2013-10-08|1029.78
#2013-10-09|1027.08
#2013-10-10|1032.56
#2013-10-11|1042.48
#2013-10-14|1037.50
#2013-10-15|1042.20
#2013-10-16|1039.51
#2013-10-17|1043.50
#2013-10-18|1053.32
#2013-10-21|1049.54
#2013-10-22|1053.40
#2013-10-23|1044.96
#2013-10-24|1049.93
#2013-10-25|1043.75
#2013-10-28|1044.39
#2013-10-29|1045.58
#2013-10-30|1049.56
#2013-10-31|1040.22
#2013-11-01|1034.50
#2013-11-04|1032.78
#2013-11-05|1025.57
#2013-11-06|1025.48
#2013-11-07|1021.60
#2013-11-08|1011.87
#2013-11-11|1005.17
#2013-11-12|1001.89
#2013-11-13| 995.19
#2013-11-14|1006.40
#2013-11-15|1018.76
#2013-11-18|1031.30
#2013-11-19|1033.07
#2013-11-20|1029.11
#2013-11-21|1016.45
#2013-11-22|1019.13
#2013-11-25|1023.45
#2013-11-26|1023.52
#2013-11-27|1027.64
#2013-11-28|1032.79
#2013-11-29|1040.22
#2013-12-02|1038.23
#2013-12-03|1031.16
#2013-12-04|1027.16
#2013-12-05|1025.70
#2013-12-06|1028.45
#2013-12-09|1038.82
#2013-12-10|1037.91
#2013-12-11|1027.67
#2013-12-12|1017.38
#2013-12-13|1014.88
#2013-12-16|1010.61
#2013-12-17|1015.83
#2013-12-18|1020.42
#2013-12-19|1015.81
#2013-12-20|1014.78
#2013-12-23|1017.84
#2013-12-24|1022.80
#2013-12-25|1022.81
#2013-12-26|1021.34
#2013-12-27|1027.68
#2013-12-30|1032.58
#2013-12-31|1034.17
#2014-01-01|1034.38
#2014-01-02|1026.44
#2014-01-03|1014.96
#2014-01-06|1004.00
#2014-01-07|1007.69
#2014-01-08|1011.27
#2014-01-09|1007.15
#2014-01-10|1010.14
#2014-01-13|1016.75
#2014-01-14|1015.26
#2014-01-15|1020.51
#2014-01-16|1019.81
#2014-01-17|1019.98
#2014-01-20|1021.19
#2014-01-21|1022.12
#2014-01-22|1024.86
#2014-01-23|1015.90
#2014-01-24|1001.56
#2014-01-27| 979.98
#2014-01-28| 981.11
#2014-01-29| 986.97
#2014-01-30| 985.92
#2014-01-31| 986.34
#2014-02-03| 976.83
#2014-02-04| 967.39
#2014-02-05| 964.29
#2014-02-06| 975.05
#2014-02-07| 982.48
#2014-02-10| 984.92
#2014-02-11| 987.79
#2014-02-12| 998.19
#2014-02-13| 992.28
#2014-02-14|1002.34
#2014-02-17|1010.92
#2014-02-18|1007.65
#2014-02-19|1008.44
#2014-02-20|1002.61
#2014-02-21|1009.13
#2014-02-24|1008.61
#2014-02-25|1006.61
#2014-02-26|1011.71
#2014-02-27|1017.48
#2014-02-28|1018.74
#2014-03-03|1009.21
#2014-03-04|1011.43
#2014-03-05|1018.93
#2014-03-06|1032.49
#2014-03-07|1031.18
#2014-03-10|1021.24
#2014-03-11|1023.00
#2014-03-12|1009.81
#2014-03-13|1014.06
#2014-03-14|1007.49
#2014-03-17|1016.05
#2014-03-18|1020.58
#2014-03-19|1019.54
#2014-03-20|1007.38
#2014-03-21|1011.46
#2014-03-24|1019.61
#2014-03-25|1026.05
#2014-03-26|1032.06
#2014-03-27|1034.42
#2014-03-28|1044.09
#2014-03-31|1053.40
#2014-04-01|1059.69
#2014-04-02|1066.12
#2014-04-03|1064.47
#2014-04-04|1063.06
#2014-04-07|1063.57
#2014-04-08|1067.78
#2014-04-09|1074.88
#2014-04-10|1081.53
#2014-04-11|1074.17
#2014-04-14|1071.10
#2014-04-15|1065.06
#2014-04-16|1070.06
#2014-04-17|1074.98
#2014-04-18|1075.84
#2014-04-21|1075.12
#2014-04-22|1074.14
#2014-04-23|1072.25
#2014-04-24|1070.86
#2014-04-25|1059.43
#2014-04-28|1059.50
#2014-04-29|1066.84
#2014-04-30|1060.58
#2014-05-01|1061.14
#2014-05-02|1069.25
#2014-05-05|1068.63
#2014-05-06|1069.35
#2014-05-07|1063.27
#2014-05-08|1067.68
#2014-05-09|1066.67
#2014-05-12|1069.45
#2014-05-13|1077.28
#2014-05-14|1081.74
#2014-05-15|1081.45
#2014-05-16|1085.88
#2014-05-19|1089.64
#2014-05-20|1083.16
#2014-05-21|1082.39
#2014-05-22|1092.61
#2014-05-23|1097.33
#2014-05-26|1096.36
#2014-05-27|1091.13
#2014-05-28|1097.55
#2014-05-29|1096.74
#2014-05-30|1090.64
#2014-06-02|1092.69
#2014-06-03|1100.58
#2014-06-04|1098.11
#2014-06-05|1102.68
#2014-06-06|1110.08
#2014-06-09|1116.66
#2014-06-10|1123.64
#2014-06-11|1118.60
#2014-06-12|1118.59
#2014-06-13|1112.61
#2014-06-16|1109.86
#2014-06-17|1113.54
#2014-06-18|1110.05
#2014-06-19|1115.80
#2014-06-20|1111.60
#2014-06-23|1111.53
#2014-06-24|1115.78
#2014-06-25|1111.11
#2014-06-26|1118.81
#2014-06-27|1118.12
#2014-06-30|1128.51
#2014-07-01|1133.65
#2014-07-02|1142.15
#2014-07-03|1147.54
#2014-07-04|1149.06
#2014-07-07|1150.55
#2014-07-08|1148.57
#2014-07-09|1143.30
#2014-07-10|1145.55
#2014-07-11|1137.35
#2014-07-14|1144.73
#2014-07-15|1145.99
#2014-07-16|1144.90
#2014-07-17|1142.40
#2014-07-18|1142.99
#2014-07-21|1147.40
#2014-07-22|1155.79
#2014-07-23|1161.77
#2014-07-24|1160.28
#2014-07-25|1153.83
#2014-07-28|1149.71
#2014-07-29|1146.44
#2014-07-30|1141.07
#2014-07-31|1130.73
#2014-08-01|1123.19
#2014-08-04|1134.52
#2014-08-05|1129.87
#2014-08-06|1124.08
#2014-08-07|1121.81
#2014-08-08|1115.69
#2014-08-11|1129.12
#2014-08-12|1136.57
#2014-08-13|1145.10
#2014-08-14|1152.46
#2014-08-15|1152.21
#2014-08-18|1154.82
#2014-08-19|1163.16
#2014-08-20|1159.45
#2014-08-21|1154.57
#2014-08-22|1160.06
#2014-08-25|1159.66
#2014-08-26|1160.56
#2014-08-27|1166.34
#2014-08-28|1166.00
#2014-08-29|1168.41
#2014-09-01|1174.27
#2014-09-02|1169.34
#2014-09-03|1176.12
#2014-09-04|1173.73
#2014-09-05|1171.33
#2014-09-08|1174.26
#2014-09-09|1168.80
#2014-09-10|1163.57
#2014-09-11|1156.20
#2014-09-12|1147.65
#2014-09-15|1143.63
#2014-09-16|1137.45
#2014-09-17|1146.55
#2014-09-18|1143.41
#2014-09-19|1143.98
#2014-09-22|1135.46
#2014-09-23|1127.53
#2014-09-24|1127.55
#2014-09-25|1118.02
#2014-09-26|1114.47
#2014-09-29|1102.64
#2014-09-30|1098.58
#2014-10-01|1093.47
#2014-10-02|1088.37
#2014-10-03|1090.93
#2014-10-06|1096.32
#2014-10-07|1093.32
#2014-10-08|1084.19
#2014-10-09|1090.26
#2014-10-10|1073.73
#2014-10-13|1061.16
#2014-10-14|1063.43
#2014-10-15|1050.79
#2014-10-16|1041.83
#2014-10-17|1042.39
#2014-10-20|1056.84
#2014-10-21|1057.37
#2014-10-22|1065.32
#2014-10-23|1063.54
#2014-10-24|1058.90
#2014-10-27|1056.96
#2014-10-28|1066.91
#2014-10-29|1082.91
#2014-10-30|1077.25
#2014-10-31|1085.47
#2014-11-03|1083.10
#2014-11-04|1080.82
#2014-11-05|1076.22
#2014-11-06|1073.15
#2014-11-07|1070.43
#2014-11-10|1079.18
#2014-11-11|1078.08
#2014-11-12|1078.55
#2014-11-13|1079.67
#2014-11-14|1073.49
#2014-11-17|1069.32
#2014-11-18|1068.99
#2014-11-19|1063.78
#2014-11-20|1062.75
#2014-11-21|1070.24
#2014-11-24|1079.37
#2014-11-25|1076.72
#2014-11-26|1080.08
#2014-11-27|1080.21
#2014-11-28|1073.51
#2014-12-01|1054.27
#2014-12-02|1050.54
#2014-12-03|1053.86
#2014-12-04|1057.39
#2014-12-05|1054.45
#2014-12-08|1045.62
#2014-12-09|1032.85
#2014-12-10|1030.63
#2014-12-11|1021.99
#2014-12-12|1018.31
#2014-12-15|1008.68
#2014-12-16| 998.22
#2014-12-17| 996.08
#2014-12-18|1011.04
#2014-12-19|1016.95
#2014-12-22|1027.87
#2014-12-23|1020.95
#2014-12-24|1020.63
#2014-12-25|1019.19
#2014-12-26|1020.69
#2014-12-29|1026.78
#2014-12-30|1026.02
#2014-12-31|1031.15
#2015-01-01|1031.44
#2015-01-02|1030.97
#2015-01-05|1019.47
#2015-01-06|1005.90
#2015-01-07|1009.75
#2015-01-08|1025.57
#2015-01-09|1031.30
#2015-01-12|1026.74
#2015-01-13|1031.04
#2015-01-14|1026.61
#2015-01-15|1029.42
#2015-01-16|1024.45
#2015-01-19|1021.44
#2015-01-20|1026.70
#2015-01-21|1036.52
#2015-01-22|1045.55
#2015-01-23|1055.52
#2015-01-26|1056.64
#2015-01-27|1062.56
#2015-01-28|1062.59
#2015-01-29|1053.64
#2015-01-30|1047.39
#2015-02-02|1044.53
#2015-02-03|1051.85
#2015-02-04|1055.25
#2015-02-05|1055.19
#2015-02-06|1052.45
#2015-02-09|1042.67
#2015-02-10|1040.31
#2015-02-11|1038.53
#2015-02-12|1044.47
#2015-02-13|1053.72
#2015-02-16|1052.69
#2015-02-17|1054.07
#2015-02-18|1054.87
#2015-02-19|1058.22
#2015-02-20|1059.31
#2015-02-23|1058.34
#2015-02-24|1063.24
#2015-02-25|1071.45
#2015-02-26|1078.23
#2015-02-27|1077.57
#2015-03-02|1081.69
#2015-03-03|1077.19
#2015-03-04|1071.14
#2015-03-05|1068.90
#2015-03-06|1067.32
#2015-03-09|1052.67
#2015-03-10|1039.67
#2015-03-11|1035.30
#2015-03-12|1041.27
#2015-03-13|1034.55
#2015-03-16|1030.19
#2015-03-17|1039.09
#2015-03-18|1044.26
#2015-03-19|1055.28
#2015-03-20|1058.87
#2015-03-23|1066.86
#2015-03-24|1068.67
#2015-03-25|1066.14
#2015-03-26|1054.89
#2015-03-27|1052.43
#2015-03-30|1068.44
#2015-03-31|1067.16
#2015-04-01|1073.37
#2015-04-02|1083.38
#2015-04-03|1094.73
#2015-04-06|1098.07
#2015-04-07|1103.68
#2015-04-08|1121.54
#2015-04-09|1125.87
#2015-04-10|1129.18
#2015-04-13|1138.93
#2015-04-14|1139.49
#2015-04-15|1133.70
#2015-04-16|1146.41
#2015-04-17|1146.21
#2015-04-20|1134.62
#2015-04-21|1132.49
#2015-04-22|1143.39
#2015-04-23|1148.00
#2015-04-24|1148.73
#2015-04-27|1156.58
#2015-04-28|1158.76
#2015-04-29|1146.35
#2015-04-30|1134.96
#2015-05-01|1133.64
#2015-05-04|1135.18
#2015-05-05|1132.32
#2015-05-06|1119.99
#2015-05-07|1097.93
#2015-05-08|1114.99
#2015-05-11|1117.20
#2015-05-12|1107.17
#2015-05-13|1113.96
#2015-05-14|1118.66
#2015-05-15|1123.69
#2015-05-18|1125.25
#2015-05-19|1131.88
#2015-05-20|1128.76
#2015-05-21|1126.60
#2015-05-22|1132.08
#2015-05-25|1126.96
#2015-05-26|1126.41
#2015-05-27|1120.02
#2015-05-28|1111.71
#2015-05-29|1108.99
#2015-06-01|1109.41
#2015-06-02|1101.91
#2015-06-03|1100.32
#2015-06-04|1090.03
#2015-06-05|1089.57
#2015-06-08|1077.93
#2015-06-09|1064.39
#2015-06-10|1074.85
#2015-06-11|1070.45
#2015-06-12|1070.84
#2015-06-15|1060.13
#2015-06-16|1052.23
#2015-06-17|1059.34
#2015-06-18|1068.83
#2015-06-19|1064.89
#2015-06-22|1076.89
#2015-06-23|1082.82
#2015-06-24|1084.22
#2015-06-25|1081.80
#2015-06-26|1073.16
#2015-06-29|1047.08
#2015-06-30|1063.19
#2015-07-01|1071.02
#2015-07-02|1068.58
#2015-07-03|1060.29
#2015-07-06|1037.85
#2015-07-07|1026.64
#2015-07-08| 998.94
#2015-07-09|1019.16
#2015-07-10|1033.40
#2015-07-13|1047.00
#2015-07-14|1042.61
#2015-07-15|1039.71
#2015-07-16|1046.28
#2015-07-17|1043.64
#2015-07-20|1038.48
#2015-07-21|1040.35
#2015-07-22|1030.88
#2015-07-23|1021.91
#2015-07-24|1005.01
#2015-07-27| 981.49
#2015-07-28| 981.46
#2015-07-29| 990.86
#2015-07-30| 984.37
#2015-07-31| 991.43
#2015-08-03| 982.83
#2015-08-04| 985.59
#2015-08-05| 990.16
#2015-08-06| 987.71
#2015-08-07| 989.02
#2015-08-10| 992.64
#2015-08-11| 976.24
#2015-08-12| 956.04
#2015-08-13| 964.17
#2015-08-14| 968.58
#2015-08-17| 958.61
#2015-08-18| 949.22
#2015-08-19| 938.49
#2015-08-20| 922.03
#2015-08-21| 898.08
#2015-08-24| 849.10
#2015-08-25| 868.90
#2015-08-26| 875.20
#2015-08-27| 900.58
#2015-08-28| 915.88
#2015-08-31| 915.72
#2015-09-01| 898.58
#2015-09-02| 896.52
#2015-09-03| 902.19
#2015-09-04| 889.69
#2015-09-07| 880.68
#2015-09-08| 892.65
#2015-09-09| 917.53
#2015-09-10| 920.46
#2015-09-11| 920.36
#2015-09-14| 922.99
#2015-09-15| 918.64
#2015-09-16| 931.56
#2015-09-17| 938.41
#2015-09-18| 942.98
#2015-09-21| 932.37
#2015-09-22| 925.11
#2015-09-23| 908.02
#2015-09-24| 898.08
#2015-09-25| 901.68
#2015-09-28| 892.69
#2015-09-29| 888.45
#2015-09-30| 906.18
#2015-10-01| 913.60
#2015-10-02| 919.76
#2015-10-05| 937.11
#2015-10-06| 942.83
#2015-10-07| 964.92
#2015-10-08| 959.96
#2015-10-09| 971.15
#2015-10-12| 978.79
#2015-10-13| 968.50
#2015-10-14| 963.32
#2015-10-15| 976.34
#2015-10-16| 979.60
#2015-10-19| 975.98
#2015-10-20| 972.94
#2015-10-21| 965.18
#2015-10-22| 965.43
#2015-10-23| 971.34
#2015-10-26| 975.02
#2015-10-27| 966.70
#2015-10-28| 964.00
#2015-10-29| 947.92
#2015-10-30| 947.35
#2015-11-02| 948.11
#2015-11-03| 955.89
#2015-11-04| 964.02
#2015-11-05| 961.06
#2015-11-06| 949.61
#2015-11-09| 938.68
#2015-11-10| 928.20
#2015-11-11| 925.26
#2015-11-12| 922.55
#2015-11-13| 918.01
#2015-11-16| 914.02
#2015-11-17| 923.24
#2015-11-18| 920.43
#2015-11-19| 933.75
#2015-11-20| 941.57
#2015-11-23| 938.05
#2015-11-24| 935.02
#2015-11-25| 930.80
#2015-11-26| 933.12
#2015-11-27| 924.87
#2015-11-30| 916.07
#2015-12-01| 925.59
#2015-12-02| 923.31
#2015-12-03| 918.56
#2015-12-04| 912.76
#2015-12-07| 913.21
#2015-12-08| 900.54
#2015-12-09| 894.94
#2015-12-10| 886.57
#2015-12-11| 864.84
#2015-12-14| 861.41
#2015-12-15| 869.10
#2015-12-16| 874.18
#2015-12-17| 886.88
#2015-12-18| 877.07
#2015-12-21| 880.33
#2015-12-22| 881.88
#2015-12-23| 889.05
#2015-12-24| 891.50
#2015-12-25| 892.29
#2015-12-28| 890.25
#2015-12-29| 889.32
#2015-12-30| 885.44
#2015-12-31| 887.54
#2016-01-01| 889.41
#2016-01-04| 861.54
#2016-01-05| 858.31
#2016-01-06| 849.38
#2016-01-07| 822.05
#2016-01-08| 823.57
#2016-01-11| 806.04
#2016-01-12| 804.93
#2016-01-13| 809.85
#2016-01-14| 799.98
#2016-01-15| 783.68
#2016-01-18| 779.17
#2016-01-19| 791.90
#2016-01-20| 769.48
#2016-01-21| 763.23
#2016-01-22| 785.66
#2016-01-25| 792.76
#2016-01-26| 785.46
#2016-01-27| 790.34
#2016-01-28| 796.55
#2016-01-29| 822.86
#2016-02-01| 825.93
#2016-02-02| 811.75
#2016-02-03| 801.50
#2016-02-04| 818.06
#2016-02-05| 818.75
#2016-02-08| 814.12
#2016-02-09| 810.31
#2016-02-10| 809.67
#2016-02-11| 796.44
#2016-02-12| 794.56
#2016-02-15| 808.49
#2016-02-16| 812.68
#2016-02-17| 819.49
#2016-02-18| 830.91
#2016-02-19| 827.66
#2016-02-22| 834.68
#2016-02-23| 829.95
#2016-02-24| 821.22
#2016-02-25| 820.26
#2016-02-26| 823.24
#2016-02-29| 821.69
#2016-03-01| 838.79
#2016-03-02| 854.38
#2016-03-03| 862.37
#2016-03-04| 870.04
#2016-03-07| 874.14
#2016-03-08| 871.16
#2016-03-09| 872.26
#2016-03-10| 873.29
#2016-03-11| 882.22
#2016-03-14| 887.46
#2016-03-15| 871.11
#2016-03-16| 872.28
#2016-03-17| 892.44
#2016-03-18| 907.07
#2016-03-21| 912.49
#2016-03-22| 911.72
#2016-03-23| 905.73
#2016-03-24| 898.56
#2016-03-25| 895.83
#2016-03-28| 895.11
#2016-03-29| 893.18
#2016-03-30| 915.21
#2016-03-31| 921.86
#2016-04-01| 913.73
#2016-04-04| 914.07
#2016-04-05| 901.44
#2016-04-06| 897.36
#2016-04-07| 895.92
#2016-04-08| 902.81
#2016-04-11| 908.08
#2016-04-12| 916.26
#2016-04-13| 932.61
#2016-04-14| 932.92
#2016-04-15| 933.72
#2016-04-18| 932.44
#2016-04-19| 938.25
#2016-04-20| 934.50
#2016-04-21| 933.93
#2016-04-22| 927.19
#2016-04-25| 920.63
#2016-04-26| 923.15
#2016-04-27| 922.99
#2016-04-28| 922.58
#2016-04-29| 918.05
#2016-05-02| 915.88
#2016-05-03| 902.13
#2016-05-04| 891.02
#2016-05-05| 884.70
#2016-05-06| 878.85
#2016-05-09| 874.46
#2016-05-10| 879.92
#2016-05-11| 880.20
#2016-05-12| 879.24
#2016-05-13| 869.26
#2016-05-16| 868.78
#2016-05-17| 871.90
#2016-05-18| 866.61
#2016-05-19| 855.16
#2016-05-20| 857.65
#2016-05-23| 864.91
#2016-05-24| 863.18
#2016-05-25| 873.39
#2016-05-26| 878.43
#2016-05-27| 883.18
#2016-05-30| 874.63
#2016-05-31| 879.07
#2016-06-01| 879.37
#2016-06-02| 877.77
#2016-06-03| 884.16
#2016-06-06| 891.70
#2016-06-07| 904.18
#2016-06-08| 908.05
#2016-06-09| 902.77
#2016-06-10| 891.75
#2016-06-13| 875.95
#2016-06-14| 872.25
#2016-06-15| 877.65
#2016-06-16| 869.61
#2016-06-17| 878.10
#2016-06-20| 890.95
#2016-06-21| 896.38
#2016-06-22| 899.96
#2016-06-23| 906.52
#2016-06-24| 879.34
#2016-06-27| 872.93
#2016-06-28| 879.16
#2016-06-29| 893.28
#2016-06-30| 903.65
#2016-07-01| 907.29
#2016-07-04| 911.91
#2016-07-05| 901.88
#2016-07-06| 890.78
#2016-07-07| 896.59
#2016-07-08| 898.92
#2016-07-11| 912.75
#2016-07-12| 921.24
#2016-07-13| 923.75
#2016-07-14| 931.89
#2016-07-15| 935.60
#2016-07-18| 937.39
#2016-07-19| 937.05
#2016-07-20| 941.84
#2016-07-21| 945.80
#2016-07-22| 945.67
#2016-07-25| 944.39
#2016-07-26| 943.98
#2016-07-27| 949.61
#2016-07-28| 952.44
#2016-07-29| 950.96
#2016-08-01| 959.74
#2016-08-02| 954.87
#2016-08-03| 947.34
#2016-08-04| 953.94
#2016-08-05| 967.16
#2016-08-08| 979.24
#2016-08-09| 983.60
#2016-08-10| 986.63
#2016-08-11| 987.94
#2016-08-12| 986.33
#2016-08-15| 994.25
#2016-08-16| 993.95
#2016-08-17| 985.42
#2016-08-18| 992.31
#2016-08-19| 985.05
#2016-08-22| 979.04
#2016-08-23| 978.07
#2016-08-24| 974.04
#2016-08-25| 975.46
#2016-08-26| 980.91
#2016-08-29| 977.86
#2016-08-30| 981.79
#2016-08-31| 976.26
#2016-09-01| 974.03
#2016-09-02| 980.32
#2016-09-05| 987.91
#2016-09-06|1003.83
#2016-09-07|1005.44
#2016-09-08|1005.75
#2016-09-09| 988.18
#2016-09-12| 964.59
#2016-09-13| 962.29
#2016-09-14| 962.30
#2016-09-15| 964.44
#2016-09-16| 961.45
#2016-09-19| 975.70
#2016-09-20| 973.75
#2016-09-21| 976.22
#2016-09-22| 988.59
#2016-09-23| 986.01
#2016-09-26| 971.92
#2016-09-27| 975.28
#2016-09-28| 977.77
#2016-09-29| 974.90
#2016-09-30| 968.55
#2016-10-03| 981.00
#2016-10-04| 986.41
#2016-10-05| 988.25
#2016-10-06| 988.08
#2016-10-07| 984.42
#2016-10-10| 985.57
#2016-10-11| 978.17
#2016-10-12| 974.47
#2016-10-13| 964.94
#2016-10-14| 971.88
#2016-10-17| 967.96
#2016-10-18| 983.97
#2016-10-19| 988.39
#2016-10-20| 988.23
#2016-10-21| 986.21
#2016-10-24| 991.05
#2016-10-25| 994.17
#2016-10-26| 987.42
#2016-10-27| 980.65
#2016-10-28| 978.51
#2016-10-31| 979.98
#2016-11-01| 977.65
#2016-11-02| 964.00
#2016-11-03| 957.19
#2016-11-04| 954.55
#2016-11-07| 969.28
#2016-11-08| 977.22
#2016-11-09| 948.66
#2016-11-10| 947.47
#2016-11-11| 917.70
#2016-11-14| 913.50
#2016-11-15| 903.21
#2016-11-16| 907.06
#2016-11-17| 909.62
#2016-11-18| 907.22
#2016-11-21| 904.60
#2016-11-22| 911.43
#2016-11-23| 911.96
#2016-11-24| 905.21
#2016-11-25| 908.91
#2016-11-28| 917.28
#2016-11-29| 918.24
#2016-11-30| 919.85
#2016-12-01| 915.26
#2016-12-02| 908.06
#2016-12-05| 908.48
#2016-12-06| 916.10
#2016-12-07| 923.50
#2016-12-08| 934.29
#2016-12-09| 934.44
#2016-12-12| 923.34
#2016-12-13| 928.11
#2016-12-14| 925.01
#2016-12-15| 914.75
#2016-12-16| 912.95
#2016-12-19| 905.90
#2016-12-20| 902.21
#2016-12-21| 902.71
#2016-12-22| 894.08
#2016-12-23| 894.26
#2016-12-26| 892.52
#2016-12-27| 895.44
#2016-12-28| 902.87
#2016-12-29| 909.02
#2016-12-30| 916.00
#2017-01-02| 918.59
#2017-01-03| 917.26
#2017-01-04| 922.59
#2017-01-05| 933.08
#2017-01-06| 933.10
#2017-01-09| 928.65
#2017-01-10| 935.69
#2017-01-11| 937.16
#2017-01-12| 944.73
#2017-01-13| 942.94
#2017-01-16| 937.25
#2017-01-17| 943.85
#2017-01-18| 947.59
#2017-01-19| 946.68
#2017-01-20| 946.62
#2017-01-23| 957.45
#2017-01-24| 967.72
#2017-01-25| 972.46
#2017-01-26| 973.97
#2017-01-27| 973.58
#2017-01-30| 973.52
#2017-01-31| 969.62
#2017-02-01| 975.25
#2017-02-02| 979.87
#2017-02-03| 985.01
#2017-02-06| 989.58
#2017-02-07| 986.49
#2017-02-08| 994.79
#2017-02-09|1003.02
#2017-02-10|1009.20
#2017-02-13|1016.46
#2017-02-14|1012.98
#2017-02-15|1014.48
#2017-02-16|1015.24
#2017-02-17|1009.77
#2017-02-20|1014.76
#2017-02-21|1015.29
#2017-02-22|1021.45
#2017-02-23|1020.80
#2017-02-24|1014.90
#2017-02-27|1012.04
#2017-02-28|1010.50
#2017-03-01|1014.31
#2017-03-02|1013.44
#2017-03-03|1010.52
#2017-03-06|1019.75
#2017-03-07|1021.40
#2017-03-08|1018.62
#2017-03-09|1008.60
#2017-03-10|1010.71
#2017-03-13|1018.17
#2017-03-14|1024.41
#2017-03-15|1029.86
#2017-03-16|1048.51
#2017-03-17|1051.10
#2017-03-20|1054.61
#2017-03-21|1057.38
#2017-03-22|1049.93
#2017-03-23|1053.99
#2017-03-24|1054.78
#2017-03-27|1047.73
#2017-03-28|1052.05
#2017-03-29|1054.34
#2017-03-30|1055.56
#2017-03-31|1048.40
#2017-04-03|1057.65
#2017-04-04|1058.87
#2017-04-05|1071.67
#2017-04-06|1067.78
#2017-04-07|1066.87
#2017-04-10|1065.02
#2017-04-11|1064.00
#2017-04-12|1066.63
#2017-04-13|1069.99
#2017-04-14|1064.67
#2017-04-17|1064.74
#2017-04-18|1058.97
#2017-04-19|1054.92
#2017-04-20|1060.21
#2017-04-21|1062.72
#2017-04-24|1070.93
#2017-04-25|1081.65
#2017-04-26|1084.12
#2017-04-27|1081.99
#2017-04-28|1083.21
#2017-05-01|1084.43
#2017-05-02|1089.90
#2017-05-03|1089.00
#2017-05-04|1081.91
#2017-05-05|1074.82
#2017-05-08|1079.13
#2017-05-09|1084.53
#2017-05-10|1090.15
#2017-05-11|1089.77
#2017-05-12|1086.35
#2017-05-15|1096.48
#2017-05-16|1097.90
#2017-05-17|1092.11
#2017-05-18|1067.65
#2017-05-19|1069.60
#2017-05-22|1073.69
#2017-05-23|1073.28
#2017-05-24|1072.66
#2017-05-25|1082.96
#2017-05-26|1087.24
#2017-05-29|1083.40
#2017-05-30|1083.97
#2017-05-31|1082.60
#2017-06-01|1085.74
#2017-06-02|1092.50
#2017-06-05|1096.95
#2017-06-06|1091.35
#2017-06-07|1096.34
#2017-06-08|1097.05
#2017-06-09|1097.79
#2017-06-12|1086.67
#2017-06-13|1088.05
#2017-06-14|1092.28
#2017-06-15|1084.27
#2017-06-16|1089.08
#2017-06-19|1097.88
#2017-06-20|1099.38
#2017-06-21|1096.81
#2017-06-22|1099.37
#2017-06-23|1097.39
#2017-06-26|1111.59
#2017-06-27|1109.46
#2017-06-28|1101.53
#2017-06-29|1103.98
#2017-06-30|1101.99
#2017-07-03|1105.75
#2017-07-04|1098.06
#2017-07-05|1103.59
#2017-07-06|1103.23
#2017-07-07|1100.28
#2017-07-10|1106.37
#2017-07-11|1113.55
#2017-07-12|1122.00
#2017-07-13|1132.24
#2017-07-14|1134.75
#2017-07-17|1138.55
#2017-07-18|1145.67
#2017-07-19|1148.44
#2017-07-20|1147.61
#2017-07-21|1144.86
#2017-07-24|1145.37
#2017-07-25|1143.26
#2017-07-26|1139.28
#2017-07-27|1146.15
#2017-07-28|1143.04
#2017-07-31|1146.42
#2017-08-01|1147.83
#2017-08-02|1155.30
#2017-08-03|1151.68
#2017-08-04|1156.72
#2017-08-07|1164.61
#2017-08-08|1164.25
#2017-08-09|1153.06
#2017-08-10|1134.92
#2017-08-11|1125.52
#2017-08-14|1133.32
#2017-08-15|1134.81
#2017-08-16|1141.91
#2017-08-17|1144.65
#2017-08-18|1140.14
#2017-08-21|1141.25
#2017-08-22|1145.75
#2017-08-23|1146.77
#2017-08-24|1153.14
#2017-08-25|1155.32
#2017-08-28|1161.99
#2017-08-29|1160.65
#2017-08-30|1168.11
#2017-08-31|1172.73
#2017-09-01|1178.85
#2017-09-04|1169.76
#2017-09-05|1174.20
#2017-09-06|1169.98
#2017-09-07|1173.86
#2017-09-08|1180.20
#2017-09-11|1184.82
#2017-09-12|1189.56
#2017-09-13|1184.67
#2017-09-14|1186.72
#2017-09-15|1188.39
#2017-09-18|1193.24
#2017-09-19|1184.35
#2017-09-20|1183.04
#2017-09-21|1181.47
#2017-09-22|1167.98
#2017-09-25|1144.34
#2017-09-26|1136.73
#2017-09-27|1134.16
#2017-09-28|1129.46
#2017-09-29|1137.95
#2017-10-02|1143.05
#2017-10-03|1149.48
#2017-10-04|1154.82
#2017-10-05|1157.75
#2017-10-06|1158.81
#2017-10-09|1153.29
#2017-10-10|1162.82
#2017-10-11|1162.19
#2017-10-12|1164.22
#2017-10-13|1169.17
#2017-10-16|1173.39
#2017-10-17|1169.63
#2017-10-18|1167.06
#2017-10-19|1162.98
#2017-10-20|1164.63
#2017-10-23|1161.34
#2017-10-24|1158.82
#2017-10-25|1168.20
#2017-10-26|1165.63
#2017-10-27|1161.95
#2017-10-30|1167.89
#2017-10-31|1169.72
#2017-11-01|1170.12
#2017-11-02|1168.26
#2017-11-03|1168.54
#2017-11-06|1173.46
#2017-11-07|1165.88
#2017-11-08|1168.02
#2017-11-09|1164.98
#2017-11-10|1159.01
#2017-11-13|1152.73
#2017-11-14|1146.60
#2017-11-15|1137.72
#2017-11-16|1142.16
#2017-11-17|1149.67
#2017-11-20|1144.71
#2017-11-21|1151.85
#2017-11-22|1160.96
#2017-11-23|1161.42
#2017-11-24|1161.42
#2017-11-27|1156.34
#2017-11-28|1158.80
#2017-11-29|1159.20
#2017-11-30|1144.60
#2017-12-01|1139.65
#2017-12-04|1139.10
#2017-12-05|1131.63
#2017-12-06|1111.75
#2017-12-07|1114.10
#2017-12-08|1123.82
#2017-12-11|1133.22
#2017-12-12|1122.69
#2017-12-13|1125.40
#2017-12-14|1128.13
#2017-12-15|1128.78
#2017-12-18|1138.71
#2017-12-19|1142.18
#2017-12-20|1148.24
#2017-12-21|1150.99
#2017-12-22|1155.52
#2017-12-25|1154.70
#2017-12-26|1152.90
#2017-12-27|1156.77
#2017-12-28|1165.47
#2017-12-29|1178.06
#2018-01-01|1175.98
#2018-01-02|1188.17
#2018-01-03|1194.34
#2018-01-04|1202.89
#2018-01-05|1210.89
#2018-01-08|1214.01
#2018-01-09|1208.40
#2018-01-10|1201.79
#2018-01-11|1203.64
#2018-01-12|1208.06
#2018-01-15|1207.97
#2018-01-16|1207.71
#2018-01-17|1213.00
#2018-01-18|1212.34
#2018-01-19|1219.12
#2018-01-22|1224.15
#2018-01-23|1227.85
#2018-01-24|1234.20
#2018-01-25|1237.30
#2018-01-26|1239.34
#2018-01-29|1232.82
#2018-01-30|1218.07
#2018-01-31|1221.41
#2018-02-01|1222.01
#2018-02-02|1211.47
#2018-02-05|1195.68
#2018-02-06|1157.44
#2018-02-07|1164.13
#2018-02-08|1158.41
#2018-02-09|1142.76
#2018-02-12|1150.31
#2018-02-13|1156.75
#2018-02-14|1164.59
#2018-02-15|1175.84
#2018-02-16|1171.79
#2018-02-19|1169.51
#2018-02-20|1164.54
#2018-02-21|1176.21
#2018-02-22|1168.77
#2018-02-23|1179.20
#2018-02-26|1185.59
#2018-02-27|1181.48
#2018-02-28|1172.46
#2018-03-01|1170.87
#2018-03-02|1163.23
#2018-03-05|1153.08
#2018-03-06|1159.65
#2018-03-07|1152.10
#2018-03-08|1156.73
#2018-03-09|1166.60
#2018-03-12|1179.89
#2018-03-13|1184.62
#2018-03-14|1178.31
#2018-03-15|1176.22
#2018-03-16|1168.53
#2018-03-19|1162.47
#2018-03-20|1164.41
#2018-03-21|1165.91
#2018-03-22|1162.50
#2018-03-23|1144.99
#2018-03-26|1153.04
#2018-03-27|1162.01
#2018-03-28|1144.16
#2018-03-29|1146.40
#2018-03-30|1148.82
#2018-04-02|1150.35
#2018-04-03|1156.20
#2018-04-04|1144.22
#2018-04-05|1154.02
#2018-04-06|1155.68
#2018-04-09|1159.36
#2018-04-10|1170.38
#2018-04-11|1168.82
#2018-04-12|1168.77
#2018-04-13|1168.48
#2018-04-16|1165.62
#2018-04-17|1160.66
#2018-04-18|1163.72
#2018-04-19|1167.67
#2018-04-20|1153.33
#2018-04-23|1143.24
#2018-04-24|1135.43
#2018-04-25|1123.06
#2018-04-26|1119.48
#2018-04-27|1130.31
#2018-04-30|1141.50
#2018-05-01|1140.09
#2018-05-02|1130.36
#2018-05-03|1116.50
#2018-05-04|1112.31
#2018-05-07|1118.79
#2018-05-08|1120.60
#2018-05-09|1119.21
#2018-05-10|1125.87
#2018-05-11|1138.69
#2018-05-14|1144.09
#2018-05-15|1129.97
#2018-05-16|1128.92
#2018-05-17|1119.48
#2018-05-18|1108.85
#2018-05-21|1114.49
#2018-05-22|1119.92
#2018-05-23|1107.51
#2018-05-24|1110.00
#2018-05-25|1119.51
#2018-05-28|1130.65
#2018-05-29|1121.99
#2018-05-30|1111.83
#2018-05-31|1115.74
#2018-06-01|1119.07
#2018-06-04|1127.99
#2018-06-05|1120.54
#2018-06-06|1133.59
#2018-06-07|1138.47
#2018-06-08|1125.52
#2018-06-11|1129.80
#2018-06-12|1128.83
#2018-06-13|1123.10
#2018-06-14|1113.70
#2018-06-15|1106.39
#2018-06-18|1101.37
#2018-06-19|1075.19
#2018-06-20|1076.34
#2018-06-21|1064.44
#2018-06-22|1066.13
#2018-06-25|1053.08
#2018-06-26|1052.36
#2018-06-27|1036.23
#2018-06-28|1031.00
#2018-06-29|1055.25
#2018-07-02|1048.91
#2018-07-03|1045.40
#2018-07-04|1045.07
#2018-07-05|1038.91
#2018-07-06|1043.84
#2018-07-09|1058.30
#2018-07-10|1062.64
#2018-07-11|1052.60
#2018-07-12|1060.74
#2018-07-13|1066.29
#2018-07-16|1057.97
#2018-07-17|1059.16
#2018-07-18|1057.34
#2018-07-19|1054.14
#2018-07-20|1056.11
#2018-07-23|1064.20
#2018-07-24|1085.98
#2018-07-25|1090.01
#2018-07-26|1093.09
#2018-07-27|1100.82
#2018-07-30|1100.37
#2018-07-31|1095.31
#2018-08-01|1100.39
#2018-08-02|1079.97
#2018-08-03|1081.62
#2018-08-06|1079.72
#2018-08-07|1090.90
#2018-08-08|1093.11
#2018-08-09|1089.71
#2018-08-10|1073.64
#2018-08-13|1050.54
#2018-08-14|1045.18
#2018-08-15|1030.11
#2018-08-16|1027.86
#2018-08-17|1027.56
#2018-08-20|1037.04
#2018-08-21|1049.17
#2018-08-22|1052.76
#2018-08-23|1051.67
#2018-08-24|1046.54
#2018-08-27|1062.29
#2018-08-28|1063.17
#2018-08-29|1064.38
#2018-08-30|1055.91
#2018-08-31|1057.83
#2018-09-03|1048.64
#2018-09-04|1038.97
#2018-09-05|1026.21
#2018-09-06|1021.96
#2018-09-07|1022.41
#2018-09-10| 999.92
#2018-09-11| 995.23
#2018-09-12| 994.31
#2018-09-13|1003.54
#2018-09-14|1018.33
#2018-09-17|1007.99
#2018-09-18|1008.72
#2018-09-19|1015.03
#2018-09-20|1013.45
#2018-09-21|1023.86
#2018-09-24|1011.81
#2018-09-25|1010.15
#2018-09-26|1014.33
#2018-09-27|1018.16
#2018-09-28|1018.09
#2018-10-01|1018.41
#2018-10-02|1006.42
#2018-10-03|1001.13
#2018-10-04| 980.62
#2018-10-05| 964.73
#2018-10-08| 955.90
#2018-10-09| 950.55
#2018-10-10| 954.74
#2018-10-11| 918.36
#2018-10-12| 942.68
#2018-10-15| 936.95
#2018-10-16| 945.92
#2018-10-17| 938.97
#2018-10-18| 933.97
#2018-10-19| 930.82
#2018-10-22| 933.42
#2018-10-23| 914.81
#2018-10-24| 912.06
#2018-10-25| 901.54
#2018-10-26| 887.67
#2018-10-29| 888.30
#2018-10-30| 887.50
#2018-10-31| 906.90
#2018-11-01| 924.47
#2018-11-02| 949.72
#2018-11-05| 944.01
#2018-11-06| 937.92
#2018-11-07| 945.99
#2018-11-08| 939.07
#2018-11-09| 933.26
#2018-11-12| 924.99
#2018-11-13| 926.84
#2018-11-14| 928.26
#2018-11-15| 936.51
#2018-11-16| 942.68
#2018-11-19| 948.11
#2018-11-20| 937.12
#2018-11-21| 937.24
#2018-11-22| 931.18
#2018-11-23| 927.44
#2018-11-26| 932.78
#2018-11-27| 934.19
#2018-11-28| 941.75
#2018-11-29| 953.32
#2018-11-30| 951.66
#2018-12-03| 968.39
#2018-12-04| 964.96
#2018-12-05| 950.42
#2018-12-06| 926.68
#2018-12-07| 932.24
#2018-12-10| 913.27
#2018-12-11| 917.08
#2018-12-12| 932.58
#2018-12-13| 940.81
#2018-12-14| 933.13
#2018-12-17| 931.75
#2018-12-18| 931.61
#2018-12-19| 942.81
#2018-12-20| 941.16
#2018-12-21| 934.15
#2018-12-24| 930.20
#2018-12-25| 925.43
#2018-12-26| 923.42
#2018-12-27| 928.42
#2018-12-28| 937.20
#2018-12-31| 941.06
#2019-01-01| 940.59
#2019-01-02| 933.04
#2019-01-03| 925.69
#2019-01-04| 930.51
#2019-01-07| 943.06
#2019-01-08| 941.83
#2019-01-09| 953.04
#2019-01-10| 957.91
#2019-01-11| 957.44
#2019-01-14| 952.19
#2019-01-15| 962.18
#2019-01-16| 963.93
#2019-01-17| 963.79
#2019-01-18| 968.89
#2019-01-21| 968.49
#2019-01-22| 961.37
#2019-01-23| 960.74
#2019-01-24| 966.21
#2019-01-25| 968.81
#2019-01-28| 966.60
#2019-01-29| 967.28
#2019-01-30| 969.81
#2019-01-31| 980.33
#2019-02-01| 983.01
#2019-02-04| 979.19
#2019-02-05| 980.76
#2019-02-06| 981.46
#2019-02-07| 980.25
#2019-02-08| 973.46
#2019-02-11| 970.81
#2019-02-12| 978.12
#2019-02-13| 979.34
#2019-02-14| 977.66
#2019-02-15| 971.23
#2019-02-18| 976.58
#2019-02-19| 979.77
#2019-02-20| 991.62
#2019-02-21| 997.72
#2019-02-22|1001.97
#2019-02-25|1006.54
#2019-02-26|1004.45
#2019-02-27| 999.61
#2019-02-28| 994.01
#2019-03-01| 996.70
#2019-03-04| 999.31
#2019-03-05|1003.05
#2019-03-06|1006.56
#2019-03-07| 998.38
#2019-03-08| 988.78
#2019-03-11| 994.80
#2019-03-12|1002.21
#2019-03-13|1003.02
#2019-03-14|1001.66
#2019-03-15|1007.29
#2019-03-18|1013.24
#2019-03-19|1014.29
#2019-03-20|1013.18
#2019-03-21|1018.74
#2019-03-22|1012.94
#2019-03-25|1003.85
#2019-03-26|1008.67
#2019-03-27|1005.65
#2019-03-28|1007.35
#2019-03-29|1016.62
#2019-04-01|1030.14
#2019-04-02|1034.75
#2019-04-03|1039.51
#2019-04-04|1038.23
#2019-04-05|1041.23
#2019-04-08|1045.55
#2019-04-09|1048.36
#2019-04-10|1051.89
#2019-04-11|1044.82
#2019-04-12|1046.70
#2019-04-15|1049.16
#2019-04-16|1051.67
#2019-04-17|1057.45
#2019-04-18|1053.64
#2019-04-19|1052.54
#2019-04-22|1045.92
#2019-04-23|1041.64
#2019-04-24|1040.85
#2019-04-25|1036.00
#2019-04-26|1036.36
#2019-04-29|1033.35
#2019-04-30|1033.91
#2019-05-01|1034.79
#2019-05-02|1032.16
#2019-05-03|1038.94
#2019-05-06|1015.52
#2019-05-07|1018.56
#2019-05-08|1010.40
#2019-05-09| 992.50
#2019-05-10| 996.12
#2019-05-13| 979.84
#2019-05-14| 976.71
#2019-05-15| 974.47
#2019-05-16| 968.67
#2019-05-17| 959.87
#2019-05-20| 971.78
#2019-05-21| 971.85
#2019-05-22| 969.83
#2019-05-23| 958.57
#2019-05-24| 967.90
#2019-05-27| 974.81
#2019-05-28| 972.96
#2019-05-29| 970.46
#2019-05-30| 978.40
#2019-05-31| 982.30
#2019-06-03| 988.77
#2019-06-04| 984.84
#2019-06-05| 986.17
#2019-06-06| 979.66
#2019-06-07| 982.77
#2019-06-10| 994.94
#2019-06-11|1005.09
#2019-06-12|1002.78
#2019-06-13|1002.02
#2019-06-14| 998.21
#2019-06-17| 993.35
#2019-06-18| 999.55
#2019-06-19|1014.73
#2019-06-20|1030.27
#2019-06-21|1029.39
#2019-06-24|1028.77
#2019-06-25|1024.44
#2019-06-26|1028.20
#2019-06-27|1035.45
#2019-06-28|1034.22
#2019-07-01|1045.27
#2019-07-02|1049.23
#2019-07-03|1048.35
#2019-07-04|1052.28
#2019-07-05|1047.81
#2019-07-08|1036.00
#2019-07-09|1033.19
#2019-07-10|1034.80
#2019-07-11|1041.39
#2019-07-12|1036.47
#2019-07-15|1039.70
#2019-07-16|1045.43
#2019-07-17|1040.73
#2019-07-18|1033.87
#2019-07-19|1035.35
#2019-07-22|1030.47
#2019-07-23|1030.25
#2019-07-24|1029.13
#2019-07-25|1029.61
#2019-07-26|1027.74
#2019-07-29|1023.83
#2019-07-30|1019.63
#2019-07-31|1020.78
#2019-08-01|1008.83
#2019-08-02| 990.18
#2019-08-05| 962.23
#2019-08-06| 963.47
#2019-08-07| 962.15
#2019-08-08| 974.63
#2019-08-09| 973.21
#2019-08-12| 970.57
#2019-08-13| 953.23
#2019-08-14| 955.89
#2019-08-15| 951.07
#2019-08-16| 959.22
#2019-08-19| 964.35
#2019-08-20| 965.11
#2019-08-21| 965.12
#2019-08-22| 959.24
#2019-08-23| 960.91
#2019-08-26| 949.14
#2019-08-27| 957.51
#2019-08-28| 956.78
#2019-08-29| 960.30
#2019-08-30| 974.24
#2019-09-02| 976.36
#2019-09-03| 961.93
#2019-09-04| 972.84
#2019-09-05| 986.40
#2019-09-06| 993.77
#2019-09-09| 995.04
#2019-09-10| 994.10
#2019-09-11|1001.55
#2019-09-12|1010.39
#2019-09-13|1016.06
#2019-09-16|1011.62
#2019-09-17|1001.02
#2019-09-18|1005.87
#2019-09-19|1000.38
#2019-09-20|1020.99
#2019-09-23|1027.92
#2019-09-24|1019.76
#2019-09-25|1009.22
#2019-09-26|1013.67
#2019-09-27|1007.97
#2019-09-30|1005.42
#2019-10-01|1003.80
#2019-10-02|1000.37
#2019-10-03|1000.33
#2019-10-04|1000.81
#2019-10-07| 997.67
#2019-10-08| 998.14
#2019-10-09| 997.49
#2019-10-10|1000.35
#2019-10-11|1011.46
#2019-10-14|1021.91
#2019-10-15|1021.74
#2019-10-16|1022.01
#2019-10-17|1030.09
#2019-10-18|1035.11
#2019-10-21|1036.27
#2019-10-22|1042.62
#2019-10-23|1042.07
#2019-10-24|1046.67
#2019-10-25|1042.20
#2019-10-28|1047.60
#2019-10-29|1049.98
#2019-10-30|1049.87
#2019-10-31|1049.30
#2019-11-01|1056.65
#2019-11-04|1071.57
#2019-11-05|1077.10
#2019-11-06|1074.19
#2019-11-07|1076.97
#2019-11-08|1071.62
#2019-11-11|1056.94
#2019-11-12|1060.42
#2019-11-13|1048.51
#2019-11-14|1046.87
#2019-11-15|1051.80
#2019-11-18|1054.80
#2019-11-19|1062.46
#2019-11-20|1059.47
#2019-11-21|1055.25
#2019-11-22|1055.09
#2019-11-25|1059.53
#2019-11-26|1055.66
#2019-11-27|1058.59
#2019-11-28|1057.14
#2019-11-29|1047.90
#2019-12-02|1048.21
#2019-12-03|1047.85
#2019-12-04|1044.35
#2019-12-05|1050.89
#2019-12-06|1055.88
#2019-12-09|1058.51
#2019-12-10|1055.10
#2019-12-11|1064.11
#2019-12-12|1072.51
#2019-12-13|1085.31
#2019-12-16|1088.05
#2019-12-17|1095.07
#2019-12-18|1099.96
#2019-12-19|1098.92
#2019-12-20|1096.05
#2019-12-23|1098.37
#2019-12-24|1095.37
#2019-12-25|1096.86
#2019-12-26|1098.83
#2019-12-27|1105.57
#2019-12-30|1109.00
#2019-12-31|1108.79
#2020-01-01|1109.59
#2020-01-02|1124.00
#2020-01-03|1118.01
#2020-01-06|1100.89
#2020-01-07|1099.38
#2020-01-08|1089.29
#2020-01-09|1109.65
#2020-01-10|1116.71
#2020-01-13|1123.73
#2020-01-14|1128.23
#2020-01-15|1124.48
#2020-01-16|1126.79
#2020-01-17|1133.50
#2020-01-20|1133.22
#2020-01-21|1120.25
#2020-01-22|1124.09
#2020-01-23|1121.18
#2020-01-24|1123.21
#2020-01-27|1113.23
#2020-01-28|1111.03
#2020-01-29|1106.49
#2020-01-30|1063.73
#2020-01-31|1056.28
#2020-02-03|1048.96
#2020-02-04|1069.44
#2020-02-05|1073.07
#2020-02-06|1083.25
#2020-02-07|1068.54
#2020-02-10|1063.08
#2020-02-11|1075.60
#2020-02-12|1085.30
#2020-02-13|1081.62
#2020-02-14|1081.68
#2020-02-17|1080.52
#2020-02-18|1071.51
#2020-02-19|1080.27
#2020-02-20|1070.84
#2020-02-21|1064.48
#2020-02-24|1041.90
#2020-02-25|1040.77
#2020-02-26|1022.27
#2020-02-27|1010.99
#2020-02-28| 986.40
#2020-03-02| 994.49
#2020-03-03|1007.48
#2020-03-04|1010.28
#2020-03-05|1011.48
#2020-03-06| 988.92
#2020-03-09| 937.31
#2020-03-10| 949.86
#2020-03-11| 937.35
#2020-03-12| 864.51
#2020-03-13| 864.37
#2020-03-16| 804.62
#2020-03-17| 792.30
#2020-03-18| 759.59
#2020-03-19| 722.45
#2020-03-20| 770.58
#2020-03-23| 710.89
#2020-03-24| 737.00
#2020-03-25| 770.19
#2020-03-26| 789.68
#2020-03-27| 783.33
#2020-03-30| 769.20
#2020-03-31| 783.79
#2020-04-01| 771.04
#2020-04-02| 773.63
#2020-04-03| 764.98
#2020-04-06| 776.33
#2020-04-07| 808.42
#2020-04-08| 815.00
#2020-04-09| 826.18
#2020-04-10| 828.95
#2020-04-13| 830.21
#2020-04-14| 843.27
#2020-04-15| 843.40
#2020-04-16| 835.18
#2020-04-17| 852.30
#2020-04-20| 855.17
#2020-04-21| 834.11
#2020-04-22| 844.89
#2020-04-23| 846.57
#2020-04-24| 835.35
#2020-04-27| 849.70
#2020-04-28| 859.29
#2020-04-29| 872.67
#2020-04-30| 884.86
#2020-05-01| 882.65
#2020-05-04| 856.54
#2020-05-05| 857.95
#2020-05-06| 857.76
#2020-05-07| 857.15
#2020-05-08| 866.85
#2020-05-11| 877.11
#2020-05-12| 868.43
#2020-05-13| 872.49
#2020-05-14| 862.07
#2020-05-15| 862.23
#2020-05-18| 850.71
#2020-05-19| 860.55
#2020-05-20| 867.91
#2020-05-21| 873.13
#2020-05-22| 857.92
#2020-05-25| 865.07
#2020-05-26| 880.17
#2020-05-27| 886.47
#2020-05-28| 886.96
#2020-05-29| 892.69
#2020-06-01| 910.24
#2020-06-02| 923.58
#2020-06-03| 940.84
#2020-06-04| 940.39
#2020-06-05| 952.78
#2020-06-08| 959.23
#2020-06-09| 958.31
#2020-06-10| 956.94
#2020-06-11| 936.78
#2020-06-12| 935.59
#2020-06-15| 919.02
#2020-06-16| 936.42
#2020-06-17| 937.02
#2020-06-18| 939.39
#2020-06-19| 943.96
#2020-06-22| 945.03
#2020-06-23| 953.15
#2020-06-24| 955.51
#2020-06-25| 952.57
#2020-06-26| 950.80
#2020-06-29| 946.59
#2020-06-30| 952.29
#2020-07-01| 957.96
#2020-07-02| 974.40
#2020-07-03| 984.17
#2020-07-06|1008.34
#2020-07-07|1000.83
#2020-07-08|1002.93
#2020-07-09|1004.47
#2020-07-10| 989.53
#2020-07-13|1000.43
#2020-07-14| 986.05
#2020-07-15| 988.49
#2020-07-16| 984.26
#2020-07-17| 990.30
#2020-07-20|1001.68
#2020-07-21|1010.88
#2020-07-22|1014.84
#2020-07-23|1015.35
#2020-07-24| 996.19
#2020-07-27|1003.16
#2020-07-28|1003.98
#2020-07-29|1009.43
#2020-07-30|1011.66
#2020-07-31|1015.01
#2020-08-03|1011.88
#2020-08-04|1017.39
#2020-08-05|1030.18
#2020-08-06|1032.34
#2020-08-07|1031.01
#2020-08-10|1031.21
#2020-08-11|1032.88
#2020-08-12|1032.33
#2020-08-13|1036.59
#2020-08-14|1039.84
#2020-08-17|1046.43
#2020-08-18|1047.36
#2020-08-19|1038.68
#2020-08-20|1019.35
#2020-08-21|1031.35
#2020-08-24|1039.61
#2020-08-25|1042.63
#2020-08-26|1036.54
#2020-08-27|1034.56
#2020-08-28|1037.99
#2020-08-31|1018.34
#2020-09-01|1033.05
#2020-09-02|1036.19
#2020-09-03|1035.68
#2020-09-04|1030.32
#2020-09-07|1025.09
#2020-09-08|1020.52
#2020-09-09|1021.59
#2020-09-10|1022.05
#2020-09-11|1020.06
#2020-09-14|1032.90
#2020-09-15|1034.70
#2020-09-16|1040.49
#2020-09-17|1035.56
#2020-09-18|1039.38
#2020-09-21|1016.73
#2020-09-22|1006.93
#2020-09-23| 996.75
#2020-09-24| 979.52
#2020-09-25| 987.56
#2020-09-28| 997.14
#2020-09-29| 996.65
#2020-09-30|1005.01
#2020-10-01|1014.41
#2020-10-02|1013.83
#2020-10-05|1020.83
#2020-10-06|1034.27
#2020-10-07|1036.81
#2020-10-08|1045.96
#2020-10-09|1045.71
#2020-10-12|1047.84
#2020-10-13|1045.46
#2020-10-14|1046.76
#2020-10-15|1038.87
#2020-10-16|1040.35
#2020-10-19|1039.72
#2020-10-20|1048.77
#2020-10-21|1049.09
#2020-10-22|1050.54
#2020-10-23|1052.17
#2020-10-26|1045.44
#2020-10-27|1049.88
#2020-10-28|1032.06
#2020-10-29|1028.14
#2020-10-30|1024.23
#2020-11-02|1025.55
#2020-11-03|1037.56
#2020-11-04|1049.70
#2020-11-05|1082.37
#2020-11-06|1086.18
#2020-11-09|1108.37
#2020-11-10|1122.48
#2020-11-11|1138.84
#2020-11-12|1130.94
#2020-11-13|1129.78
#2020-11-16|1137.74
#2020-11-17|1152.28
#2020-11-18|1161.76
#2020-11-19|1153.23
#2020-11-20|1157.28
#2020-11-23|1166.33
#2020-11-24|1167.10
#2020-11-25|1159.59
#2020-11-26|1165.09
#2020-11-27|1166.78
#2020-11-30|1152.13
#2020-12-01|1174.01
#2020-12-02|1178.31
#2020-12-03|1191.39
#2020-12-04|1198.47
#2020-12-07|1199.29
#2020-12-08|1203.81
#2020-12-09|1202.03
#2020-12-10|1202.30
#2020-12-11|1199.23
#2020-12-14|1203.08
#2020-12-15|1207.21
#2020-12-16|1221.61
#2020-12-17|1230.86
#2020-12-18|1229.77
#2020-12-21|1210.19
#2020-12-22|1202.57
#2020-12-23|1210.77
#2020-12-24|1218.53
#2020-12-25|1221.71
#2020-12-28|1233.65
#2020-12-29|1242.64
#2020-12-30|1254.19
#2020-12-31|1259.45
#2021-01-01|1262.46
#2021-01-04|1272.29
#2021-01-05|1276.43
#2021-01-06|1280.38
#2021-01-07|1288.98
#2021-01-08|1308.88
#2021-01-11|1298.78
#2021-01-12|1300.98
#2021-01-13|1310.02
#2021-01-14|1314.03
#2021-01-15|1293.61
#2021-01-18|1294.86
#2021-01-19|1306.36
#2021-01-20|1309.55
#2021-01-21|1302.98
#2021-01-22|1289.04
#2021-01-25|1281.27
#2021-01-26|1273.30
#2021-01-27|1259.60
#2021-01-28|1245.20
#2021-01-29|1223.14
#2021-02-01|1249.09
#2021-02-02|1283.87
#2021-02-03|1287.24
#2021-02-04|1281.76
#2021-02-05|1285.39
#2021-02-08|1301.46
#2021-02-09|1306.78
#2021-02-10|1308.98
#2021-02-11|1311.37
#2021-02-12|1311.35
#2021-02-15|1313.47
#2021-02-16|1321.77
#2021-02-17|1326.00
#2021-02-18|1314.68
#2021-02-19|1318.10
#2021-02-22|1306.79
#2021-02-23|1318.05
#2021-02-24|1317.21
#2021-02-25|1318.52
#2021-02-26|1284.78
#2021-03-01|1306.99
#2021-03-02|1311.44
#2021-03-03|1327.10
#2021-03-04|1315.66
#2021-03-05|1301.64
#2021-03-08|1283.14
#2021-03-09|1287.79
#2021-03-10|1301.80
#2021-03-11|1319.39
#2021-03-12|1313.44
#2021-03-15|1309.00
#2021-03-16|1315.36
#2021-03-17|1308.00
#2021-03-18|1308.77
#2021-03-19|1302.76
#2021-03-22|1305.51
#2021-03-23|1297.35
#2021-03-24|1279.53
#2021-03-25|1272.70
#2021-03-26|1288.99
#2021-03-29|1297.29
#2021-03-30|1307.40
#2021-03-31|1305.61
#2021-04-01|1319.74
#2021-04-02|1320.62
#2021-04-05|1316.57
#2021-04-06|1329.19
#2021-04-07|1332.67
#2021-04-08|1343.71
#2021-04-09|1334.90
#2021-04-12|1314.23
#2021-04-13|1312.45
#2021-04-14|1323.52
#2021-04-15|1329.71
#2021-04-16|1348.27
#2021-04-19|1347.77
#2021-04-20|1346.15
#2021-04-21|1350.61
#2021-04-22|1345.98
#2021-04-23|1344.33
#2021-04-26|1362.64
#2021-04-27|1369.81
#2021-04-28|1377.39
#2021-04-29|1383.65
#2021-04-30|1368.74
#2021-05-03|1378.28
#2021-05-04|1363.27
#2021-05-05|1368.30
#2021-05-06|1377.75
#2021-05-07|1384.94
#2021-05-10|1403.63
#2021-05-11|1385.30
#2021-05-12|1345.68
#2021-05-13|1328.01
#2021-05-14|1341.56
#2021-05-17|1332.28
#2021-05-18|1363.46
#2021-05-19|1365.03
#2021-05-20|1363.41
#2021-05-21|1377.45
#2021-05-24|1384.16
#2021-05-25|1389.09
#2021-05-26|1400.61
#2021-05-27|1417.82
#2021-05-28|1431.76
#2021-05-31|1436.72
#2021-06-01|1449.94
#2021-06-02|1456.07
#2021-06-03|1464.18
#2021-06-04|1461.30
#2021-06-07|1465.34
#2021-06-08|1469.27
#2021-06-09|1460.30
#2021-06-10|1467.75
#2021-06-11|1478.28
#2021-06-14|1475.87
#2021-06-15|1487.41
#2021-06-16|1476.37
#2021-06-17|1469.56
#2021-06-18|1477.62
#2021-06-21|1482.15
#2021-06-22|1482.90
#2021-06-23|1470.55
#2021-06-24|1493.92
#2021-06-25|1506.91
#2021-06-28|1518.57
#2021-06-29|1515.95
#2021-06-30|1529.53
#2021-07-01|1544.22
#2021-07-02|1533.77
#2021-07-05|1542.15
#2021-07-06|1542.19
#2021-07-07|1529.50
#2021-07-08|1521.34
#2021-07-09|1499.54
#2021-07-12|1507.39
#2021-07-13|1488.13
#2021-07-14|1471.85
#2021-07-15|1492.92
#2021-07-16|1505.51
#2021-07-19|1494.12
#2021-07-20|1483.12
#2021-07-21|1470.42
#2021-07-22|1476.06
#2021-07-23|1477.92
#2021-07-26|1451.60
#2021-07-27|1424.96
#2021-07-28|1433.58
#2021-07-29|1461.23
#2021-07-30|1438.36
#2021-08-02|1468.20
#2021-08-03|1478.28
#2021-08-04|1478.13
#2021-08-05|1469.17
#2021-08-06|1468.65
#2021-08-09|1465.68
#2021-08-10|1457.31
#2021-08-11|1450.67
#2021-08-12|1458.60
#2021-08-13|1449.12
#2021-08-16|1436.18
#2021-08-17|1426.22
#2021-08-18|1447.90
#2021-08-19|1425.80
#2021-08-20|1422.16
#2021-08-23|1447.77
#2021-08-24|1459.81
#2021-08-25|1475.13
#2021-08-26|1466.83
#2021-08-27|1480.48
#2021-08-30|1496.52
#2021-08-31|1509.71
#2021-09-01|1504.69
#2021-09-02|1508.28
#2021-09-03|1511.52
#2021-09-06|1508.14
#2021-09-07|1516.03
#2021-09-08|1501.63
#2021-09-09|1505.95
#2021-09-10|1517.29
#2021-09-13|1516.85
#2021-09-14|1506.66
#2021-09-15|1509.97
#2021-09-16|1503.62
#2021-09-17|1499.91
#2021-09-20|1475.02
#2021-09-21|1483.23
#2021-09-22|1482.44
#2021-09-23|1501.69
#2021-09-24|1503.69
#2021-09-27|1493.63
#2021-09-28|1475.03
#2021-09-29|1462.26
#2021-09-30|1461.68
#2021-10-01|1444.08
#2021-10-04|1426.52
#2021-10-05|1427.70
#2021-10-06|1410.71
#2021-10-07|1432.42
#2021-10-08|1426.07
#2021-10-11|1422.94
#2021-10-12|1411.74
#2021-10-13|1419.16
#2021-10-14|1432.42
#2021-10-15|1440.81
#2021-10-18|1440.35
#2021-10-19|1434.78
#2021-10-20|1432.54
#2021-10-21|1420.31
#2021-10-22|1405.56
#2021-10-25|1409.23
#2021-10-26|1413.65
#2021-10-27|1406.53
#2021-10-28|1396.25
#2021-10-29|1400.03
#2021-11-01|1402.57
#2021-11-02|1401.94
#2021-11-03|1419.93
#2021-11-04|1422.68
#2021-11-05|1428.08
#2021-11-08|1453.13
#2021-11-09|1455.18
#2021-11-10|1443.22
#2021-11-11|1431.95
#2021-11-12|1437.37
#2021-11-15|1436.16
#2021-11-16|1435.08
#2021-11-17|1427.19
#2021-11-18|1418.86
#2021-11-19|1411.02
#2021-11-22|1403.95
#2021-11-23|1400.57
#2021-11-24|1398.61
#2021-11-25|1403.19
#2021-11-26|1359.38
#2021-11-29|1354.32
#2021-11-30|1356.94
#2021-12-01|1365.17
#2021-12-02|1381.16
#2021-12-03|1378.96
#2021-12-06|1380.37
#2021-12-07|1401.90
#2021-12-08|1419.17
#2021-12-09|1427.80
#2021-12-10|1423.10
#2021-12-13|1416.96
#2021-12-14|1400.36
#2021-12-15|1401.44
#2021-12-16|1406.47
#2021-12-17|1401.38
#2021-12-20|1375.51
#2021-12-21|1401.23
#2021-12-22|1404.95
#2021-12-23|1421.24
#2021-12-24|1421.76
#2021-12-27|1426.36
#2021-12-28|1440.41
#2021-12-29|1437.44
#2021-12-30|1439.86
#2021-12-31|1444.87
#2022-01-03|1449.44
#2022-01-04|1448.68
#2022-01-05|1446.47
#2022-01-06|1439.79
#2022-01-07|1442.85
#2022-01-10|1441.93
#2022-01-11|1448.88
#2022-01-12|1456.88
#2022-01-13|1450.76
#2022-01-14|1451.32
#2022-01-17|1447.72
#2022-01-18|1432.97
#2022-01-19|1422.45
#2022-01-20|1428.66
#2022-01-21|1405.05
#2022-01-24|1380.60
#2022-01-25|1369.12
#2022-01-26|1377.26
#2022-01-27|1369.84
#2022-01-28|1366.37
#2022-01-31|1384.92
#2022-02-01|1396.73
#2022-02-02|1393.61
#2022-02-03|1384.65
#2022-02-04|1388.70
#2022-02-07|1398.80
#2022-02-08|1408.40
#2022-02-09|1425.79
#2022-02-10|1431.85
#2022-02-11|1416.74
#2022-02-14|1391.47
#2022-02-15|1417.24
#2022-02-16|1427.87
#2022-02-17|1426.67
#2022-02-18|1433.28
#2022-02-21|1429.54
#2022-02-22|1414.27
#2022-02-23|1416.02
#2022-02-24|1360.58
#2022-02-25|1378.93
#2022-02-28|1383.39
#2022-03-01|1394.74
#2022-03-02|1378.47
#2022-03-03|1379.85
#2022-03-04|1355.47
#2022-03-07|1308.49
#2022-03-08|1291.70
#2022-03-09|1327.19
#2022-03-10|1340.28
#2022-03-11|1336.39
#2022-03-14|1326.18
#2022-03-15|1306.36
#2022-03-16|1329.42
#2022-03-17|1371.37
#2022-03-18|1377.30
#2022-03-21|1365.30
#2022-03-22|1374.92
#2022-03-23|1375.82
#2022-03-24|1379.60
#2022-03-25|1366.73
#2022-03-28|1361.71
#2022-03-29|1373.16
#2022-03-30|1391.04
#2022-03-31|1392.50
#2022-04-01|1406.60
#2022-04-04|1418.06
#2022-04-05|1419.67
#2022-04-06|1405.15
#2022-04-07|1380.70
#2022-04-08|1395.79
#2022-04-11|1379.50
#2022-04-12|1371.52
#2022-04-13|1381.18
#2022-04-14|1382.42
#2022-04-15|1383.12
#2022-04-18|1371.32
#2022-04-19|1368.77
#2022-04-20|1377.29
#2022-04-21|1378.72
#2022-04-22|1367.56
#2022-04-25|1334.23
#2022-04-26|1338.40
#2022-04-27|1337.37
#2022-04-28|1351.78
#2022-04-29|1352.75
#2022-05-02|1346.13
#2022-05-03|1344.72
#2022-05-04|1338.97
#2022-05-05|1333.99
#2022-05-06|1308.36
#2022-05-09|1280.30
#2022-05-10|1281.78
#2022-05-11|1270.42
#2022-05-12|1246.73
#2022-05-13|1263.20
#2022-05-16|1263.83
#2022-05-17|1283.95
#2022-05-18|1287.14
#2022-05-19|1271.91
#2022-05-20|1296.57
#2022-05-23|1312.26
#2022-05-24|1296.14
#2022-05-25|1288.38
#2022-05-26|1294.95
#2022-05-27|1313.83
#2022-05-30|1331.07
#2022-05-31|1332.33
#2022-06-01|1331.62
#2022-06-02|1328.85
#2022-06-03|1324.43
#2022-06-06|1318.56
#2022-06-07|1311.41
#2022-06-08|1310.69
#2022-06-09|1298.59
#2022-06-10|1281.60
#2022-06-13|1241.59
#2022-06-14|1245.99
#2022-06-15|1245.12
#2022-06-16|1220.30
#2022-06-17|1210.44
#2022-06-20|1207.31
#2022-06-21|1224.15
#2022-06-22|1201.62
#2022-06-23|1203.04
#2022-06-24|1219.02
#2022-06-27|1242.56
#2022-06-28|1241.10
#2022-06-29|1224.37
#2022-06-30|1209.72
#2022-07-01|1202.21
#2022-07-04|1207.66
#2022-07-05|1201.91
#2022-07-06|1197.04
#2022-07-07|1210.60
#2022-07-08|1223.63
#2022-07-11|1215.14
#2022-07-12|1197.58
#2022-07-13|1203.90
#2022-07-14|1202.96
#2022-07-15|1203.66
#2022-07-18|1220.30
#2022-07-19|1231.36
#2022-07-20|1228.14
#2022-07-21|1236.25
#2022-07-22|1238.98
#2022-07-25|1240.32
#2022-07-26|1235.70
#2022-07-27|1248.00
#2022-07-28|1260.30
#2022-07-29|1270.43
#2022-08-01|1279.59
#2022-08-02|1270.95
#2022-08-03|1269.24
#2022-08-04|1276.34
#2022-08-05|1289.48
#2022-08-08|1296.28
#2022-08-09|1297.07
#2022-08-10|1299.70
#2022-08-11|1309.14
#2022-08-12|1318.28
#2022-08-15|1313.15
#2022-08-16|1316.44
#2022-08-17|1322.69
#2022-08-18|1323.61
#2022-08-19|1313.60
#2022-08-22|1289.82
#2022-08-23|1291.28
#2022-08-24|1291.65
#2022-08-25|1299.60
#2022-08-26|1304.10
#2022-08-29|1286.69
#2022-08-30|1294.26
#2022-08-31|1288.39
#2022-09-01|1280.88
#2022-09-02|1280.41
#2022-09-05|1281.93
#2022-09-06|1279.10
#2022-09-07|1279.67
#2022-09-08|1286.07
#2022-09-09|1295.17
#2022-09-12|1310.47
#2022-09-13|1309.38
#2022-09-14|1299.69
#2022-09-15|1297.81
#2022-09-16|1277.84
#2022-09-19|1271.19
#2022-09-20|1280.82
#2022-09-21|1263.15
#2022-09-22|1252.04
#2022-09-23|1229.11
#2022-09-26|1197.25
#2022-09-27|1200.22
#2022-09-28|1185.51
#2022-09-29|1171.75
#2022-09-30|1179.53
#2022-10-03|1177.87
#2022-10-04|1201.79
#2022-10-05|1210.31
#2022-10-06|1212.86
#2022-10-07|1200.05
#2022-10-10|1186.90
#2022-10-11|1169.94
#2022-10-12|1163.21
#2022-10-13|1149.80
#2022-10-14|1156.01
#2022-10-17|1160.51
#2022-10-18|1176.30
#2022-10-19|1169.07
#2022-10-20|1165.67
#2022-10-21|1164.98
#2022-10-24|1156.18
#2022-10-25|1163.49
#2022-10-26|1170.55
#2022-10-27|1183.48
#2022-10-28|1174.81
#2022-10-31|1186.73
#2022-11-01|1208.96
#2022-11-02|1207.82
#2022-11-03|1204.75
#2022-11-04|1228.35
#2022-11-07|1242.74
#2022-11-08|1246.51
#2022-11-09|1246.45
#2022-11-10|1233.06
#2022-11-11|1266.20
#2022-11-14|1280.73
#2022-11-15|1293.50
#2022-11-16|1278.70
#2022-11-17|1267.06
#2022-11-18|1265.54
#2022-11-21|1259.26
#2022-11-22|1262.72
#2022-11-23|1264.44
#2022-11-24|1282.43
#2022-11-25|1282.61
#2022-11-28|1278.40
#2022-11-29|1288.83
#2022-11-30|1312.63
#2022-12-01|1320.53
#2022-12-02|1314.79
#2022-12-05|1308.41
#2022-12-06|1300.31
#2022-12-07|1293.54
#2022-12-08|1302.21
#2022-12-09|1305.02
#2022-12-12|1296.59
#2022-12-13|1298.80
#2022-12-14|1303.07
#2022-12-15|1291.93
#2022-12-16|1292.43
#2022-12-19|1291.42
#2022-12-20|1290.14
#2022-12-21|1287.48
#2022-12-22|1293.82
#2022-12-23|1283.46
#2022-12-26|1287.34
#2022-12-27|1289.41
#2022-12-28|1289.00
#2022-12-29|1289.47
#2022-12-30|1287.53
#2023-01-02|1288.74
#2023-01-03|1284.41
#2023-01-04|1285.07
#2023-01-05|1292.11
#2023-01-06|1302.16
#2023-01-09|1318.03
#2023-01-10|1314.82
#2023-01-11|1317.32
#2023-01-12|1325.28
#2023-01-13|1333.75
#2023-01-16|1334.11
#2023-01-17|1335.40
#2023-01-18|1344.72
#2023-01-19|1335.53
#2023-01-20|1336.77
#2023-01-23|1335.80
#2023-01-24|1333.28
#2023-01-25|1330.72
#2023-01-26|1335.00
#2023-01-27|1317.72
#2023-01-30|1317.12
#2023-01-31|1320.64
#2023-02-01|1316.18
#2023-02-02|1312.46
#2023-02-03|1312.40
#2023-02-06|1291.02
#2023-02-07|1292.40
#2023-02-08|1302.62
#2023-02-09|1299.70
#2023-02-10|1294.95
#2023-02-13|1291.73
#2023-02-14|1292.89
#2023-02-15|1291.34
#2023-02-16|1296.74
#2023-02-17|1296.08
#2023-02-20|1306.34
#2023-02-21|1303.65
#2023-02-22|1288.43
#2023-02-23|1290.63
#2023-02-24|1280.13
#2023-02-27|1272.84
#2023-02-28|1281.29
#2023-03-01|1292.10
#2023-03-02|1296.19
#2023-03-03|1312.68
#2023-03-06|1324.89
#2023-03-07|1322.17
#2023-03-08|1322.93
#2023-03-09|1314.88
#2023-03-10|1295.98
#2023-03-13|1293.32
#2023-03-14|1273.57
#2023-03-15|1281.99
#2023-03-16|1277.53
#2023-03-17|1288.93
#2023-03-20|1278.98
#2023-03-21|1284.12
#2023-03-22|1287.32
#2023-03-23|1292.22
#2023-03-24|1288.58
#2023-03-27|1285.82
#2023-03-28|1284.24
#2023-03-29|1297.88
#2023-03-30|1301.91
#2023-03-31|1299.81
#2023-04-03|1297.48
#2023-04-04|1299.59
#2023-04-05|1297.80
#2023-04-06|1298.83
#2023-04-07|1300.98
#2023-04-10|1308.31
#2023-04-11|1318.73
#2023-04-12|1327.24
#2023-04-13|1332.57
#2023-04-14|1334.54
#2023-04-17|1337.04
#2023-04-18|1329.86
#2023-04-19|1319.45
#2023-04-20|1322.64
#2023-04-21|1316.34
#2023-04-24|1320.76
#2023-04-25|1310.38
#2023-04-26|1313.18
#2023-04-27|1318.55
#2023-04-28|1334.03
#2023-05-01|1336.25
#2023-05-02|1331.30
#2023-05-03|1325.92
#2023-05-04|1332.22
#2023-05-05|1341.25
#2023-05-08|1350.76
#2023-05-09|1345.92
#2023-05-10|1350.96
#2023-05-11|1347.58
#2023-05-12|1337.90
#2023-05-15|1340.38
#2023-05-16|1340.54
#2023-05-17|1336.76
#2023-05-18|1333.93
#2023-05-19|1333.38
#2023-05-22|1343.75
#2023-05-23|1341.84
#2023-05-24|1332.79
#2023-05-25|1327.49
#2023-05-26|1333.96
#2023-05-29|1343.58
#2023-05-30|1336.11
#2023-05-31|1326.39
#2023-06-01|1334.30
#2023-06-02|1355.24
#2023-06-05|1354.91
#2023-06-06|1365.00
#2023-06-07|1371.00
#2023-06-08|1371.08
#2023-06-09|1378.27
#2023-06-12|1379.52
#2023-06-13|1387.38
#2023-06-14|1394.78
#2023-06-15|1400.88
#2023-06-16|1409.53
#2023-06-19|1400.68
#2023-06-20|1396.31
#2023-06-21|1389.58
#2023-06-22|1382.09
#2023-06-23|1369.74
#2023-06-26|1368.40
#2023-06-27|1374.68
#2023-06-28|1375.66
#2023-06-29|1374.70
#2023-06-30|1385.08
#2023-07-03|1402.75
#2023-07-04|1399.44
#2023-07-05|1396.85
#2023-07-06|1381.69
#2023-07-07|1373.88
#2023-07-10|1372.89
#2023-07-11|1384.36
#2023-07-12|1391.19
#2023-07-13|1396.31
#2023-07-14|1401.93
#2023-07-17|1404.93
#2023-07-18|1407.12
#2023-07-19|1411.84
#2023-07-20|1412.14
#2023-07-21|1415.24
#2023-07-24|1417.60
#2023-07-25|1422.39
#2023-07-26|1430.12
#2023-07-27|1433.85
#2023-07-28|1441.22
#2023-07-31|1447.93
#2023-08-01|1439.58
#2023-08-02|1421.59
#2023-08-03|1417.63
#2023-08-04|1425.21
#2023-08-07|1424.61
#2023-08-08|1413.70
#2023-08-09|1418.68
#2023-08-10|1413.25
#2023-08-11|1405.62
#2023-08-14|1393.49
#2023-08-15|1393.17
#2023-08-16|1387.83
#2023-08-17|1377.80
#2023-08-18|1376.73
#2023-08-21|1376.19
#2023-08-22|1387.17
#2023-08-23|1389.15
#2023-08-24|1391.62
#2023-08-25|1386.65
#2023-08-28|1392.72
#2023-08-29|1405.49
#2023-08-30|1410.04
#2023-08-31|1393.19
#2023-09-01|1397.75
#2023-09-04|1409.13
#2023-09-05|1399.23
#2023-09-06|1391.12
#2023-09-07|1393.28
#2023-09-08|1398.48
#2023-09-11|1407.66
#2023-09-12|1405.92
#2023-09-13|1409.13
#2023-09-14|1414.94
#2023-09-15|1417.08
#2023-09-18|1405.81
#2023-09-19|1406.45
#2023-09-20|1401.15
#2023-09-21|1389.00
#2023-09-22|1393.34
#2023-09-25|1391.86
#2023-09-26|1380.26
#2023-09-27|1382.27
#2023-09-28|1378.63
#2023-09-29|1382.18
#2023-10-02|1377.04
#2023-10-03|1360.79
#2023-10-04|1351.42
#2023-10-05|1352.00
#2023-10-06|1357.50
#2023-10-09|1350.30
#2023-10-10|1366.61
#2023-10-11|1375.15
#2023-10-12|1377.34
#2023-10-13|1363.75
#2023-10-16|1360.19
#2023-10-17|1359.00
#2023-10-18|1344.46
#2023-10-19|1340.31
#2023-10-20|1328.04
#2023-10-23|1320.17
#2023-10-24|1319.15
#2023-10-25|1309.84
#2023-10-26|1301.95
#2023-10-27|1306.19
#2023-10-30|1311.50
#2023-10-31|1307.07
#2023-11-01|1301.57
#2023-11-02|1318.41
#2023-11-03|1345.05
#2023-11-06|1359.28
#2023-11-07|1352.26
#2023-11-08|1353.50
#2023-11-09|1349.00
#2023-11-10|1345.25
#2023-11-13|1347.19
#2023-11-14|1361.62
#2023-11-15|1377.28
#2023-11-16|1378.54
#2023-11-17|1386.50
#2023-11-20|1389.92
#2023-11-21|1392.00
#2023-11-22|1387.34
#2023-11-23|1388.44
#2023-11-24|1389.87
#2023-11-27|1388.16
#2023-11-28|1401.17
#2023-11-29|1404.61
#2023-11-30|1408.72
#2023-12-01|1416.64
#2023-12-04|1431.73
#2023-12-05|1442.10
#2023-12-06|1446.78
#2023-12-07|1446.29
#2023-12-08|1444.82
#2023-12-11|1445.21
#2023-12-12|1444.39
#2023-12-13|1449.68
#2023-12-14|1476.26
#2023-12-15|1496.05
#2023-12-18|1496.15
#2023-12-19|1499.45
#2023-12-20|1481.14
#2023-12-21|1492.25
#2023-12-22|1499.36
#2023-12-25|1493.90
#2023-12-26|1504.98
#2023-12-27|1515.09
#2023-12-28|1522.89
#2023-12-29|1523.85
#2024-01-01|1526.08
#2024-01-02|1516.42
#2024-01-03|1506.18
#2024-01-04|1512.77
#2024-01-05|1523.10
#2024-01-08|1521.18
#2024-01-09|1505.88
#2024-01-10|1504.43
#2024-01-11|1503.21
#2024-01-12|1511.94
#2024-01-15|1511.05
#2024-01-16|1491.89
#2024-01-17|1462.60
#2024-01-18|1458.78
#2024-01-19|1468.97
#2024-01-22|1461.27
#2024-01-23|1454.18
#2024-01-24|1468.25
#2024-01-25|1472.40
#2024-01-26|1477.50
#2024-01-29|1496.16
#2024-01-30|1480.73
#2024-01-31|1473.11
#2024-02-01|1480.50
#2024-02-02|1485.70
#2024-02-05|1474.94
#2024-02-06|1493.60
#2024-02-07|1496.37
#2024-02-08|1488.46
#2024-02-09|1486.38
#2024-02-12|1481.20
#2024-02-13|1477.30
#2024-02-14|1483.31
#2024-02-15|1485.19
#2024-02-16|1500.60
#2024-02-19|1503.11
#2024-02-20|1511.48
#2024-02-21|1508.18
#2024-02-22|1525.32
#2024-02-23|1524.11
#2024-02-26|1529.74
#2024-02-27|1535.60
#2024-02-28|1518.57
#2024-02-29|1533.89
#2024-03-01|1544.15
#2024-03-04|1547.17
#2024-03-05|1541.41
#2024-03-06|1541.97
#2024-03-07|1550.42
#2024-03-08|1550.96
#2024-03-11|1556.30
#2024-03-12|1552.05
#2024-03-13|1538.29
#2024-03-14|1555.61
#2024-03-15|1539.75
#2024-03-18|1537.86
#2024-03-19|1526.78
#2024-03-20|1530.36
#2024-03-21|1557.24
#2024-03-22|1554.72
#2024-03-25|1556.59
#2024-03-26|1560.76
#2024-03-27|1565.96
#2024-03-28|1571.23
#2024-03-29|1572.48
#2024-04-01|1583.20
#2024-04-02|1591.90
#2024-04-03|1585.50
#2024-04-04|1588.51
#2024-04-05|1588.22
#2024-04-08|1600.12
#2024-04-09|1606.99
#2024-04-10|1601.62
#2024-04-11|1598.74
#2024-04-12|1586.52
#2024-04-15|1565.48
#2024-04-16|1539.44
#2024-04-17|1546.96
#2024-04-18|1548.01
#2024-04-19|1537.43
#2024-04-22|1550.84
#2024-04-23|1561.06
#2024-04-24|1570.74
#2024-04-25|1573.64
#2024-04-26|1588.28
#2024-04-29|1600.26
#2024-04-30|1592.07
#2024-05-01|1591.93
#2024-05-02|1598.48
#2024-05-03|1603.12
#2024-05-06|1600.18
#2024-05-07|1595.78
#2024-05-08|1592.38
#2024-05-09|1577.88
#2024-05-10|1594.44
#2024-05-13|1608.83
#2024-05-14|1617.94
#2024-05-15|1621.54
#2024-05-16|1638.37
#2024-05-17|1644.01
#2024-05-20|1645.22
#2024-05-21|1643.51
#2024-05-22|1648.27
#2024-05-23|1654.61
#2024-05-24|1653.58
#2024-05-27|1667.51
#2024-05-28|1663.62
#2024-05-29|1644.71
#2024-05-30|1630.81
#2024-05-31|1627.13
#2024-06-03|1658.94
#2024-06-04|1581.91
#2024-06-05|1605.43
#2024-06-06|1624.46
#2024-06-07|1632.98
#2024-06-10|1631.31
#2024-06-11|1616.43
#2024-06-12|1615.00
#2024-06-13|1628.85
#2024-06-14|1640.44
#2024-06-17|1633.77
#2024-06-18|1644.41
#2024-06-19|1642.30
#2024-06-20|1650.41
#2024-06-21|1644.05
#2024-06-24|1642.61
#2024-06-25|1649.30
#2024-06-26|1644.96
#2024-06-27|1644.75
#2024-06-28|1650.03
#2024-07-01|1648.77
#2024-07-02|1642.86
#2024-07-03|1657.68
#2024-07-04|1667.54
#2024-07-05|1666.94
#2024-07-08|1665.88
#2024-07-09|1672.83
#2024-07-10|1680.24
#2024-07-11|1691.29
#2024-07-12|1690.36
#2024-07-15|1686.15
#2024-07-16|1682.52
#2024-07-17|1677.47
#2024-07-18|1665.51
#2024-07-19|1643.12
#2024-07-22|1639.44
#2024-07-23|1642.19
#2024-07-24|1635.24
#2024-07-25|1631.83
#2024-07-26|1646.26
#2024-07-29|1644.00
#2024-07-30|1645.05
#2024-07-31|1667.85
#2024-08-01|1676.90
#2024-08-02|1634.44
#2024-08-05|1567.32
#2024-08-06|1579.54
#2024-08-07|1610.89
#2024-08-08|1599.07
#2024-08-09|1618.24
#2024-08-12|1625.13
#2024-08-13|1622.43
#2024-08-14|1626.92
#2024-08-15|1631.76
#2024-08-16|1649.46
#2024-08-19|1661.11
#2024-08-20|1665.74
#2024-08-21|1664.48
#2024-08-22|1664.20
#2024-08-23|1665.49
#2024-08-26|1667.78
#2024-08-27|1661.87
#2024-08-28|1655.35
#2024-08-29|1649.27
#2024-08-30|1658.53
#2024-09-02|1651.90
#2024-09-03|1646.54
#2024-09-04|1633.72
#2024-09-05|1635.55
#2024-09-06|1628.79
#2024-09-09|1615.25
#2024-09-10|1615.48
#2024-09-11|1613.87
#2024-09-12|1640.04
#2024-09-13|1653.76
#2024-09-16|1658.03
#2024-09-17|1660.94
#2024-09-18|1657.78
#2024-09-19|1667.81
#2024-09-20|1674.15
#2024-09-23|1682.50
#2024-09-24|1696.27
#2024-09-25|1704.52
#2024-09-26|1710.69
#2024-09-27|1728.80
#2024-09-30|1717.73
#2024-10-01|1714.37
#2024-10-02|1720.82
#2024-10-03|1690.28
#2024-10-04|1680.61
#2024-10-07|1676.50
#2024-10-08|1667.30
#2024-10-09|1648.80
#2024-10-10|1654.20
#2024-10-11|1645.91
#2024-10-14|1652.36
#2024-10-15|1649.79
#2024-10-16|1652.22
#2024-10-17|1643.54
#2024-10-18|1652.41
#2024-10-21|1645.96
#2024-10-22|1635.56
#2024-10-23|1626.80
#2024-10-24|1623.47
#2024-10-25|1616.30
#2024-10-28|1626.82
#2024-10-29|1626.63
#2024-10-30|1623.58
#2024-10-31|1625.80
#2024-11-01|1632.01
#2024-11-04|1625.86
#2024-11-05|1633.79
#2024-11-06|1646.03
#2024-11-07|1642.35
#2024-11-08|1633.23
#2024-11-11|1615.18
#2024-11-12|1591.14
#2024-11-13|1576.99
#2024-11-14|1566.06
#2024-11-15|1571.78
#2024-11-18|1575.24
#2024-11-19|1585.33
#2024-11-20|1583.95
#2024-11-21|1561.67
#2024-11-22|1576.45
#2024-11-25|1593.49
#2024-11-26|1576.25
#2024-11-27|1576.43
#2024-11-28|1566.22
#2024-11-29|1576.16
#2024-12-02|1581.71
#2024-12-03|1600.64
#2024-12-04|1608.01
#2024-12-05|1608.55
#2024-12-06|1611.35
#2024-12-09|1624.36
#2024-12-10|1616.16
#2024-12-11|1618.65
#2024-12-12|1612.14
#2024-12-13|1613.69
#2024-12-16|1604.82
#2024-12-17|1589.20
#2024-12-18|1585.28
#2024-12-19|1563.12
#2024-12-20|1549.33
#2024-12-23|1554.82
#2024-12-24|1558.31
#2024-12-25|1559.66
#2024-12-26|1563.81
#2024-12-27|1558.01
#2024-12-30|1552.96
#2024-12-31|1555.52
#2025-01-01|1559.45
#2025-01-02|1560.82
#2025-01-03|1549.86
#2025-01-06|1541.15
#2025-01-07|1555.21
#2025-01-08|1540.72
#2025-01-09|1520.50
#2025-01-10|1501.99
#2025-01-13|1461.48
#2025-01-14|1481.73
#2025-01-15|1485.40
#2025-01-16|1496.96
#2025-01-17|1506.52
#2025-01-20|1517.14
#2025-01-21|1509.92
#2025-01-22|1516.15
#2025-01-23|1523.32
#2025-01-24|1523.29
#2025-01-27|1505.90
#2025-01-28|1500.80
#2025-01-29|1509.44
#2025-01-30|1514.24
#2025-01-31|1520.85
#2025-02-03|1473.84
#2025-02-04|1491.17
#2025-02-05|1498.59
#2025-02-06|1505.81
#2025-02-07|1506.58
#2025-02-10|1495.77
#2025-02-11|1491.10
#2025-02-12|1496.18
#2025-02-13|1499.25
#2025-02-14|1494.06
#2025-02-17|1502.29
#2025-02-18|1498.43
#2025-02-19|1500.72
#2025-02-20|1508.46
#2025-02-21|1507.14
#2025-02-24|1497.12
#2025-02-25|1484.67
#2025-02-26|1484.89
#2025-02-27|1476.77
#2025-02-28|1455.82
#2025-03-03|1456.42
#2025-03-04|1452.94
#2025-03-05|1485.23
#2025-03-06|1495.13
#2025-03-07|1496.73
#2025-03-10|1482.70
#2025-03-11|1477.67
#2025-03-12|1477.88
#2025-03-13|1476.66
#2025-03-14|1490.45
#2025-03-17|1507.17
#2025-03-18|1525.27
#2025-03-19|1524.87
#2025-03-20|1527.13
#2025-03-21|1520.09
#2025-03-24|1530.96
#2025-03-25|1525.75
#2025-03-26|1528.39
#2025-03-27|1531.91
#2025-03-28|1517.14
#2025-03-31|1497.11
#2025-04-01|1501.40
#2025-04-02|1506.40
#2025-04-03|1507.19
#2025-04-04|1475.30
#2025-04-07|1383.57
#2025-04-08|1380.86
#2025-04-09|1357.45
#2025-04-10|1391.54
#2025-04-11|1427.11
#2025-04-14|1444.59
#2025-04-15|1472.54
#2025-04-16|1465.80
#2025-04-17|1474.68
#2025-04-18|1475.86
#2025-04-21|1481.48
#2025-04-22|1485.62
#2025-04-23|1504.62
#2025-04-24|1507.51
#2025-04-25|1500.12
#2025-04-28|1516.23
#2025-04-29|1520.00
#2025-04-30|1516.97
#2025-05-01|1516.36
#2025-05-02|1538.98
#2025-05-05|1564.12
#2025-05-06|1554.91
#2025-05-07|1556.18
#2025-05-08|1544.15
#2025-05-09|1549.98
#2025-05-12|1586.77
#2025-05-13|1598.23
#2025-05-14|1615.56
#2025-05-15|1621.39
#2025-05-16|1636.77
#2025-05-19|1636.21
#2025-05-20|1621.51
#2025-05-21|1629.53
#2025-05-22|1626.81
#2025-05-23|1638.46
#2025-05-26|1645.84
#2025-05-27|1638.50
#2025-05-28|1639.46
#2025-05-29|1640.68
#2025-05-30|1628.53
#2025-06-02|1627.72
#2025-06-03|1630.28
#2025-06-04|1638.61
#2025-06-05|1642.81
#2025-06-06|1646.88
#2025-06-09|1653.04
#2025-06-10|1661.88
#2025-06-11|1668.45
#2025-06-12|1655.86
#2025-06-13|1640.03
#2025-06-16|1654.58
#2025-06-17|1648.98
#2025-06-18|1645.80
#2025-06-19|1626.31
#2025-06-20|1634.43
#2025-06-23|1627.67
#2025-06-24|1659.58
#2025-06-25|1667.78
#2025-06-26|1684.90
#2025-06-27|1696.66
#2025-06-30|1690.60
#2025-07-01|1705.97
#2025-07-02|1710.33
#2025-07-03|1729.06
#2025-07-04|1723.53
#2025-07-07|1702.94
#2025-07-08|1704.13
#2025-07-09|1710.19
#2025-07-10|1715.23
#2025-07-11|1708.43
#2025-07-14|1706.43
#2025-07-15|1717.15
#2025-07-16|1715.88
#2025-07-17|1725.64
#2025-07-18|1724.11
#2025-07-21|1734.53
#2025-07-22|1723.60
#2025-07-23|1733.65
#2025-07-24|1733.88
#2025-07-25|1721.16
#2025-07-28|1712.25
#2025-07-29|1715.36
#2025-07-30|1722.30
#2025-07-31|1714.49
#2025-08-01|1708.23
#2025-08-04|1722.34
#2025-08-05|1729.68
#2025-08-06|1731.34
#2025-08-07|1743.85
#2025-08-08|1735.75
#2025-08-11|1740.40
#2025-08-12|1740.90
#2025-08-13|1758.38
#2025-08-14|1751.70
#2025-08-15|1755.17
#2025-08-18|1773.16
#2025-08-19|1766.00
#2025-08-20|1754.01
#2025-08-21|1759.69
#2025-08-22|1757.82
#2025-08-25|1768.75
#2025-08-26|1753.54
#2025-08-27|1758.45
#2025-08-28|1754.16
#2025-08-29|1748.69
#2025-09-01|1749.79
#2025-09-02|1741.77
#2025-09-03|1744.74
#2025-09-04|1745.18
#2025-09-05|1761.65
#2025-09-08|1767.39
#2025-09-09|1782.50
#2025-09-10|1797.57
#2025-09-11|1794.61
#2025-09-12|1805.36
#2025-09-15|1806.42
#2025-09-16|1823.53
#2025-09-17|1831.27
#2025-09-18|1837.32
#2025-09-19|1838.36
#2025-09-22|1839.78
#2025-09-23|1828.24
#2025-09-24|1819.55
#2025-09-25|1811.64
#2025-09-26|1785.16
#2025-09-29|1784.58
#2025-09-30|1790.82
#2025-10-01|1799.89
#2025-10-02|1805.71
#2025-10-03|1823.83
#2025-10-06|1819.26
#2025-10-07|1827.56
#2025-10-08|1820.90
#2025-10-09|1831.99
#2025-10-10|1825.82
#2025-10-13|1825.88
#2025-10-14|1805.13
#2025-10-15|1841.66
#2025-10-16|1852.04
#2025-10-17|1833.85
#2025-10-20|1847.19
#2025-10-21|1851.23
#2025-10-22|1852.62
#2025-10-23|1848.87
#2025-10-24|1849.94
#2025-10-27|1868.68
#2025-10-28|1875.38
#2025-10-29|1883.49
#2025-10-30|1872.59
#2025-10-31|1863.99
#2025-11-03|1864.81
#2025-11-04|1846.58
#2025-11-05|1849.02
#2025-11-06|1850.23
#2025-11-07|1841.53
#2025-11-10|1848.19
#2025-11-11|1852.62
#2025-11-12|1859.46
#2025-11-13|1864.62
#2025-11-14|1843.93
#2025-11-17|1844.86
#2025-11-18|1822.14
#2025-11-19|1821.89
#2025-11-20|1836.34
#2025-11-21|1791.12
#2025-11-24|1793.91
#2025-11-25|1799.35
#2025-11-26|1827.01
#2025-11-27|1825.26
#2025-11-28|1825.15
#2025-12-01|1831.76
#2025-12-02|1835.38
#2025-12-03|1829.81
#2025-12-04|1837.13
#2025-12-05|1835.87
#2025-12-08|1823.51
#2025-12-09|1823.31
#2025-12-10|1817.74
#2025-12-11|1819.52
#2025-12-12|1838.03
#2025-12-15|1832.90
#2025-12-16|1806.42
#2025-12-17|1802.79
#2025-12-18|1801.19
#2025-12-19|1825.87
#2025-12-22|1840.49
#2025-12-23|1845.87
#2025-12-24|1846.82
#2025-12-25|1846.47
#2025-12-26|1847.18
#2025-12-29|1838.71
#2025-12-30|1839.42
#2025-12-31|1843.42
#2026-01-01|1847.71
#2026-01-02|1861.71
#2026-01-05|1873.33
#2026-01-06|1889.05
#2026-01-07|1893.84
#2026-01-08|1876.26
#2026-01-09|1876.63
#2026-01-12|1888.44
#2026-01-13|1879.56
#2026-01-14|1890.60
#2026-01-15|1893.45
#2026-01-16|1899.01
#2026-01-19|1898.89
#2026-01-20|1891.89
#2026-01-21|1883.68
#2026-01-22|1923.70
#2026-01-23|1906.97
#2026-01-26|1911.55
#2026-01-27|1927.77
#2026-01-28|1961.03
#2026-01-29|1949.35
#2026-01-30|1930.04
#2026-02-02|1904.93
#2026-02-03|1963.43
#2026-02-04|1968.63
#2026-02-05|1944.14
#2026-02-06|1939.97
#2026-02-09|1977.43
#2026-02-10|1985.45
#2026-02-11|2005.27
#2026-02-12|2009.16
#2026-02-13|1993.35
#2026-02-16|2001.95
#2026-02-17|2008.88
#2026-02-18|2015.96
#2026-02-19|1999.79
#2026-02-20|2013.28
#2026-02-23|2034.94
#2026-02-24|2046.55
#2026-02-25|2069.77
#2026-02-26|2076.66
#2026-02-27|2068.67
#2026-03-02|2032.68
#2026-03-03|1985.26
#2026-03-04|1926.08
#2026-03-05|1962.56
#2026-03-06|1950.42
#2026-03-09|1879.12
#2026-03-10|1929.69
#2026-03-11|1955.13
#2026-03-12|1925.72
#2026-03-13|1885.82
#2026-03-16|1886.96
#2026-03-17|1918.88
#2026-03-18|1943.70
#2026-03-19|1901.89
#2026-03-20|1892.49
#2026-03-23|1835.94
#2026-03-24|1864.99
#2026-03-25|1928.82
#2026-03-26|1905.16
#2026-03-27|1877.55
#2026-03-30|1849.26
#2026-03-31|1826.73
#2026-04-01|1891.90
#2026-04-02|1887.27
#2026-04-03|1885.56
#2026-04-06|1896.98
#2026-04-07|1911.66
#2026-04-08|2016.94