Table Data - Nasdaq Emerging Markets Industrials Total Return Index
| Title | Nasdaq Emerging Markets Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQEM50T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 231.10 |
| 2001-04-02 | 227.48 |
| 2001-04-03 | 222.92 |
| 2001-04-04 | 220.55 |
| 2001-04-05 | 221.70 |
| 2001-04-06 | 223.02 |
| 2001-04-09 | 220.02 |
| 2001-04-10 | 220.11 |
| 2001-04-11 | 222.87 |
| 2001-04-12 | 226.08 |
| 2001-04-13 | . |
| 2001-04-16 | 224.62 |
| 2001-04-17 | 224.89 |
| 2001-04-18 | 228.83 |
| 2001-04-19 | 230.14 |
| 2001-04-20 | 229.10 |
| 2001-04-23 | 229.43 |
| 2001-04-24 | 229.75 |
| 2001-04-25 | 228.27 |
| 2001-04-26 | 228.79 |
| 2001-04-27 | 226.79 |
| 2001-04-30 | 227.35 |
| 2001-05-01 | 227.51 |
| 2001-05-02 | 229.46 |
| 2001-05-03 | 229.34 |
| 2001-05-04 | 227.82 |
| 2001-05-07 | 227.27 |
| 2001-05-08 | 225.88 |
| 2001-05-09 | 226.70 |
| 2001-05-10 | 225.92 |
| 2001-05-11 | 225.64 |
| 2001-05-14 | 224.43 |
| 2001-05-15 | 225.54 |
| 2001-05-16 | 225.48 |
| 2001-05-17 | 230.84 |
| 2001-05-18 | 232.29 |
| 2001-05-21 | 231.21 |
| 2001-05-22 | 232.77 |
| 2001-05-23 | 238.07 |
| 2001-05-24 | 238.57 |
| 2001-05-25 | 238.91 |
| 2001-05-28 | . |
| 2001-05-29 | 237.93 |
| 2001-05-30 | 237.14 |
| 2001-05-31 | 236.57 |
| 2001-06-01 | 234.17 |
| 2001-06-04 | 234.15 |
| 2001-06-05 | 233.91 |
| 2001-06-06 | 236.11 |
| 2001-06-07 | 237.13 |
| 2001-06-08 | 239.99 |
| 2001-06-11 | 239.24 |
| 2001-06-12 | 238.54 |
| 2001-06-13 | 237.90 |
| 2001-06-14 | 234.30 |
| 2001-06-15 | 234.63 |
| 2001-06-18 | 231.57 |
| 2001-06-19 | 230.89 |
| 2001-06-20 | 231.06 |
| 2001-06-21 | 232.91 |
| 2001-06-22 | 232.43 |
| 2001-06-25 | 233.48 |
| 2001-06-26 | 231.98 |
| 2001-06-27 | 232.28 |
| 2001-06-28 | 230.80 |
| 2001-06-29 | 233.14 |
| 2001-07-02 | 233.25 |
| 2001-07-03 | 232.83 |
| 2001-07-04 | . |
| 2001-07-05 | 229.03 |
| 2001-07-06 | 227.68 |
| 2001-07-09 | 225.64 |
| 2001-07-10 | 225.58 |
| 2001-07-11 | 220.02 |
| 2001-07-12 | 221.54 |
| 2001-07-13 | 217.73 |
| 2001-07-16 | 215.73 |
| 2001-07-17 | 215.16 |
| 2001-07-18 | 214.10 |
| 2001-07-19 | 213.79 |
| 2001-07-20 | 214.15 |
| 2001-07-23 | 213.05 |
| 2001-07-24 | 211.89 |
| 2001-07-25 | 212.25 |
| 2001-07-26 | 216.17 |
| 2001-07-27 | 217.07 |
| 2001-07-30 | 216.48 |
| 2001-07-31 | 217.07 |
| 2001-08-01 | 218.75 |
| 2001-08-02 | 220.87 |
| 2001-08-03 | 220.53 |
| 2001-08-06 | 218.48 |
| 2001-08-07 | 218.23 |
| 2001-08-08 | 219.07 |
| 2001-08-09 | 216.77 |
| 2001-08-10 | 217.26 |
| 2001-08-13 | 217.30 |
| 2001-08-14 | 218.88 |
| 2001-08-15 | 219.65 |
| 2001-08-16 | 219.83 |
| 2001-08-17 | 218.16 |
| 2001-08-20 | 215.83 |
| 2001-08-21 | 216.32 |
| 2001-08-22 | 214.59 |
| 2001-08-23 | 213.70 |
| 2001-08-24 | 213.30 |
| 2001-08-27 | 215.06 |
| 2001-08-28 | 214.36 |
| 2001-08-29 | 213.98 |
| 2001-08-30 | 213.25 |
| 2001-08-31 | 210.77 |
| 2001-09-03 | . |
| 2001-09-04 | 211.03 |
| 2001-09-05 | 208.88 |
| 2001-09-06 | 207.31 |
| 2001-09-07 | 205.49 |
| 2001-09-10 | 203.99 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 175.40 |
| 2001-09-18 | 175.88 |
| 2001-09-19 | 177.69 |
| 2001-09-20 | 172.60 |
| 2001-09-21 | 167.50 |
| 2001-09-24 | 170.05 |
| 2001-09-25 | 168.52 |
| 2001-09-26 | 169.36 |
| 2001-09-27 | 169.85 |
| 2001-09-28 | 173.57 |
| 2001-10-01 | 172.52 |
| 2001-10-02 | 172.09 |
| 2001-10-03 | 172.74 |
| 2001-10-04 | 176.47 |
| 2001-10-05 | 176.56 |
| 2001-10-08 | 173.94 |
| 2001-10-09 | 177.21 |
| 2001-10-10 | 178.38 |
| 2001-10-11 | 181.91 |
| 2001-10-12 | 180.80 |
| 2001-10-15 | 180.83 |
| 2001-10-16 | 181.55 |
| 2001-10-17 | 183.48 |
| 2001-10-18 | 181.32 |
| 2001-10-19 | 182.16 |
| 2001-10-22 | 182.97 |
| 2001-10-23 | 183.90 |
| 2001-10-24 | 186.68 |
| 2001-10-25 | 186.81 |
| 2001-10-26 | 186.09 |
| 2001-10-29 | 185.74 |
| 2001-10-30 | 183.53 |
| 2001-10-31 | 183.64 |
| 2001-11-01 | 184.30 |
| 2001-11-02 | 184.75 |
| 2001-11-05 | 187.41 |
| 2001-11-06 | 187.46 |
| 2001-11-07 | 187.88 |
| 2001-11-08 | 189.27 |
| 2001-11-09 | 189.36 |
| 2001-11-12 | 190.86 |
| 2001-11-13 | 190.82 |
| 2001-11-14 | 193.96 |
| 2001-11-15 | 196.87 |
| 2001-11-16 | 197.78 |
| 2001-11-19 | 199.53 |
| 2001-11-20 | 198.13 |
| 2001-11-21 | 199.64 |
| 2001-11-22 | . |
| 2001-11-23 | 203.17 |
| 2001-11-26 | 206.99 |
| 2001-11-27 | 206.60 |
| 2001-11-28 | 202.20 |
| 2001-11-29 | 202.18 |
| 2001-11-30 | 202.77 |
| 2001-12-03 | 205.35 |
| 2001-12-04 | 206.56 |
| 2001-12-05 | 210.17 |
| 2001-12-06 | 212.37 |
| 2001-12-07 | 215.14 |
| 2001-12-10 | 213.49 |
| 2001-12-11 | 212.09 |
| 2001-12-12 | 214.34 |
| 2001-12-13 | 211.05 |
| 2001-12-14 | 210.95 |
| 2001-12-17 | 209.10 |
| 2001-12-18 | 205.65 |
| 2001-12-19 | 203.78 |
| 2001-12-20 | 204.11 |
| 2001-12-21 | 203.35 |
| 2001-12-24 | 204.11 |
| 2001-12-25 | . |
| 2001-12-26 | 206.55 |
| 2001-12-27 | 206.39 |
| 2001-12-28 | 209.08 |
| 2001-12-31 | 211.10 |
| 2002-01-01 | . |
| 2002-01-02 | 211.39 |
| 2002-01-03 | 212.56 |
| 2002-01-04 | 215.80 |
| 2002-01-07 | 218.69 |
| 2002-01-08 | 217.96 |
| 2002-01-09 | 218.70 |
| 2002-01-10 | 218.35 |
| 2002-01-11 | 216.13 |
| 2002-01-14 | 216.13 |
| 2002-01-15 | 214.30 |
| 2002-01-16 | 213.09 |
| 2002-01-17 | 214.38 |
| 2002-01-18 | 214.54 |
| 2002-01-21 | . |
| 2002-01-22 | 215.82 |
| 2002-01-23 | 218.40 |
| 2002-01-24 | 220.63 |
| 2002-01-25 | 223.73 |
| 2002-01-28 | 225.82 |
| 2002-01-29 | 224.87 |
| 2002-01-30 | 221.89 |
| 2002-01-31 | 224.23 |
| 2002-02-01 | 222.65 |
| 2002-02-04 | 220.57 |
| 2002-02-05 | 221.09 |
| 2002-02-06 | 222.22 |
| 2002-02-07 | 220.77 |
| 2002-02-08 | 221.41 |
| 2002-02-11 | 221.38 |
| 2002-02-12 | 221.81 |
| 2002-02-13 | 222.30 |
| 2002-02-14 | 226.35 |
| 2002-02-15 | 228.33 |
| 2002-02-18 | . |
| 2002-02-19 | 230.16 |
| 2002-02-20 | 228.02 |
| 2002-02-21 | 227.28 |
| 2002-02-22 | 225.20 |
| 2002-02-25 | 223.12 |
| 2002-02-26 | 224.76 |
| 2002-02-27 | 228.69 |
| 2002-02-28 | 228.28 |
| 2002-03-01 | 230.91 |
| 2002-03-04 | 235.74 |
| 2002-03-05 | 237.84 |
| 2002-03-06 | 239.57 |
| 2002-03-07 | 240.37 |
| 2002-03-08 | 241.95 |
| 2002-03-11 | 245.30 |
| 2002-03-12 | 247.68 |
| 2002-03-13 | 246.54 |
| 2002-03-14 | 246.86 |
| 2002-03-15 | 248.39 |
| 2002-03-18 | 249.88 |
| 2002-03-19 | 251.06 |
| 2002-03-20 | 251.11 |
| 2002-03-21 | 251.41 |
| 2002-03-22 | 253.69 |
| 2002-03-25 | 252.30 |
| 2002-03-26 | 252.21 |
| 2002-03-27 | 252.72 |
| 2002-03-28 | 254.32 |
| 2002-03-29 | . |
| 2002-04-01 | 253.13 |
| 2002-04-02 | 255.32 |
| 2002-04-03 | 256.95 |
| 2002-04-04 | 257.20 |
| 2002-04-05 | 258.71 |
| 2002-04-08 | 257.76 |
| 2002-04-09 | 254.30 |
| 2002-04-10 | 254.10 |
| 2002-04-11 | 255.65 |
| 2002-04-12 | 258.04 |
| 2002-04-15 | 260.76 |
| 2002-04-16 | 262.90 |
| 2002-04-17 | 268.28 |
| 2002-04-18 | 267.12 |
| 2002-04-19 | 268.03 |
| 2002-04-22 | 267.76 |
| 2002-04-23 | 265.79 |
| 2002-04-24 | 264.62 |
| 2002-04-25 | 260.43 |
| 2002-04-26 | 262.34 |
| 2002-04-29 | 258.42 |
| 2002-04-30 | 257.80 |
| 2002-05-01 | 257.56 |
| 2002-05-02 | 258.65 |
| 2002-05-03 | 260.07 |
| 2002-05-06 | 257.36 |
| 2002-05-07 | 258.25 |
| 2002-05-08 | 261.43 |
| 2002-05-09 | 261.00 |
| 2002-05-10 | 259.81 |
| 2002-05-13 | 259.39 |
| 2002-05-14 | 261.82 |
| 2002-05-15 | 265.35 |
| 2002-05-16 | 265.15 |
| 2002-05-17 | 267.23 |
| 2002-05-20 | 263.59 |
| 2002-05-21 | 258.15 |
| 2002-05-22 | 259.98 |
| 2002-05-23 | 258.01 |
| 2002-05-24 | 259.75 |
| 2002-05-27 | . |
| 2002-05-28 | 258.49 |
| 2002-05-29 | 256.28 |
| 2002-05-30 | 254.72 |
| 2002-05-31 | 252.73 |
| 2002-06-03 | 251.58 |
| 2002-06-04 | 252.61 |
| 2002-06-05 | 254.12 |
| 2002-06-06 | 254.71 |
| 2002-06-07 | 252.42 |
| 2002-06-10 | 254.72 |
| 2002-06-11 | 254.59 |
| 2002-06-12 | 254.82 |
| 2002-06-13 | 256.69 |
| 2002-06-14 | 254.07 |
| 2002-06-17 | 253.47 |
| 2002-06-18 | 253.82 |
| 2002-06-19 | 247.35 |
| 2002-06-20 | 247.05 |
| 2002-06-21 | 245.36 |
| 2002-06-24 | 241.54 |
| 2002-06-25 | 236.97 |
| 2002-06-26 | 227.29 |
| 2002-06-27 | 231.24 |
| 2002-06-28 | 237.13 |
| 2002-07-01 | 235.22 |
| 2002-07-02 | 234.71 |
| 2002-07-03 | 236.65 |
| 2002-07-04 | . |
| 2002-07-05 | 243.78 |
| 2002-07-08 | 244.63 |
| 2002-07-09 | 246.33 |
| 2002-07-10 | 243.64 |
| 2002-07-11 | 240.69 |
| 2002-07-12 | 245.17 |
| 2002-07-15 | 243.84 |
| 2002-07-16 | 240.68 |
| 2002-07-17 | 241.11 |
| 2002-07-18 | 241.64 |
| 2002-07-19 | 238.97 |
| 2002-07-22 | 232.09 |
| 2002-07-23 | 234.63 |
| 2002-07-24 | 230.04 |
| 2002-07-25 | 230.27 |
| 2002-07-26 | 224.27 |
| 2002-07-29 | 227.18 |
| 2002-07-30 | 231.40 |
| 2002-07-31 | 230.50 |
| 2002-08-01 | 227.34 |
| 2002-08-02 | 225.70 |
| 2002-08-05 | 218.55 |
| 2002-08-06 | 217.06 |
| 2002-08-07 | 221.17 |
| 2002-08-08 | 220.43 |
| 2002-08-09 | 221.63 |
| 2002-08-12 | 221.46 |
| 2002-08-13 | 222.49 |
| 2002-08-14 | 224.40 |
| 2002-08-15 | 225.12 |
| 2002-08-16 | 227.85 |
| 2002-08-19 | 227.77 |
| 2002-08-20 | 228.99 |
| 2002-08-21 | 230.41 |
| 2002-08-22 | 231.77 |
| 2002-08-23 | 229.95 |
| 2002-08-26 | 230.02 |
| 2002-08-27 | 228.83 |
| 2002-08-28 | 227.71 |
| 2002-08-29 | 227.26 |
| 2002-08-30 | 228.89 |
| 2002-09-02 | . |
| 2002-09-03 | 224.45 |
| 2002-09-04 | 222.94 |
| 2002-09-05 | 222.01 |
| 2002-09-06 | 219.29 |
| 2002-09-09 | 218.92 |
| 2002-09-10 | 222.59 |
| 2002-09-11 | 223.52 |
| 2002-09-12 | 224.75 |
| 2002-09-13 | 221.25 |
| 2002-09-16 | 217.41 |
| 2002-09-17 | 222.19 |
| 2002-09-18 | 217.66 |
| 2002-09-19 | 216.07 |
| 2002-09-20 | 214.94 |
| 2002-09-23 | 210.44 |
| 2002-09-24 | 208.17 |
| 2002-09-25 | 204.95 |
| 2002-09-26 | 205.99 |
| 2002-09-27 | 205.84 |
| 2002-09-30 | 202.50 |
| 2002-10-01 | 204.72 |
| 2002-10-02 | 203.56 |
| 2002-10-03 | 202.36 |
| 2002-10-04 | 202.42 |
| 2002-10-07 | 197.75 |
| 2002-10-08 | 197.89 |
| 2002-10-09 | 195.10 |
| 2002-10-10 | 190.68 |
| 2002-10-11 | 190.21 |
| 2002-10-14 | 192.37 |
| 2002-10-15 | 197.87 |
| 2002-10-16 | 200.16 |
| 2002-10-17 | 204.82 |
| 2002-10-18 | 209.27 |
| 2002-10-21 | 207.88 |
| 2002-10-22 | 205.91 |
| 2002-10-23 | 211.67 |
| 2002-10-24 | 210.41 |
| 2002-10-25 | 210.18 |
| 2002-10-28 | 212.28 |
| 2002-10-29 | 209.74 |
| 2002-10-30 | 208.86 |
| 2002-10-31 | 211.24 |
| 2002-11-01 | 210.76 |
| 2002-11-04 | 215.08 |
| 2002-11-05 | 215.03 |
| 2002-11-06 | 217.82 |
| 2002-11-07 | 218.00 |
| 2002-11-08 | 218.53 |
| 2002-11-11 | 214.87 |
| 2002-11-12 | 213.74 |
| 2002-11-13 | 212.38 |
| 2002-11-14 | 213.57 |
| 2002-11-15 | 216.47 |
| 2002-11-18 | 215.48 |
| 2002-11-19 | 214.38 |
| 2002-11-20 | 213.93 |
| 2002-11-21 | 216.32 |
| 2002-11-22 | 218.54 |
| 2002-11-25 | 221.34 |
| 2002-11-26 | 221.66 |
| 2002-11-27 | 223.00 |
| 2002-11-28 | . |
| 2002-11-29 | 225.65 |
| 2002-12-02 | 227.66 |
| 2002-12-03 | 228.46 |
| 2002-12-04 | 225.95 |
| 2002-12-05 | 226.74 |
| 2002-12-06 | 225.94 |
| 2002-12-09 | 226.95 |
| 2002-12-10 | 227.41 |
| 2002-12-11 | 226.72 |
| 2002-12-12 | 228.62 |
| 2002-12-13 | 226.60 |
| 2002-12-16 | 225.09 |
| 2002-12-17 | 225.07 |
| 2002-12-18 | 224.17 |
| 2002-12-19 | 224.11 |
| 2002-12-20 | 225.10 |
| 2002-12-23 | 223.51 |
| 2002-12-24 | 221.97 |
| 2002-12-25 | . |
| 2002-12-26 | 221.58 |
| 2002-12-27 | 220.91 |
| 2002-12-30 | 217.53 |
| 2002-12-31 | 218.19 |
| 2003-01-01 | . |
| 2003-01-02 | 220.76 |
| 2003-01-03 | 225.18 |
| 2003-01-06 | 227.68 |
| 2003-01-07 | 227.89 |
| 2003-01-08 | 229.34 |
| 2003-01-09 | 229.00 |
| 2003-01-10 | 229.91 |
| 2003-01-13 | 233.24 |
| 2003-01-14 | 233.29 |
| 2003-01-15 | 234.32 |
| 2003-01-16 | 231.71 |
| 2003-01-17 | 228.99 |
| 2003-01-20 | . |
| 2003-01-21 | 227.17 |
| 2003-01-22 | 227.08 |
| 2003-01-23 | 228.12 |
| 2003-01-24 | 225.65 |
| 2003-01-27 | 220.55 |
| 2003-01-28 | 222.05 |
| 2003-01-29 | 220.77 |
| 2003-01-30 | 221.83 |
| 2003-01-31 | 222.59 |
| 2003-02-03 | 223.64 |
| 2003-02-04 | 224.38 |
| 2003-02-05 | 224.85 |
| 2003-02-06 | 222.95 |
| 2003-02-07 | 220.09 |
| 2003-02-10 | 216.77 |
| 2003-02-11 | 215.66 |
| 2003-02-12 | 216.37 |
| 2003-02-13 | 213.37 |
| 2003-02-14 | 213.55 |
| 2003-02-17 | . |
| 2003-02-18 | 219.36 |
| 2003-02-19 | 218.57 |
| 2003-02-20 | 218.02 |
| 2003-02-21 | 217.69 |
| 2003-02-24 | 218.81 |
| 2003-02-25 | 215.09 |
| 2003-02-26 | 216.13 |
| 2003-02-27 | 215.97 |
| 2003-02-28 | 215.01 |
| 2003-03-03 | 217.66 |
| 2003-03-04 | 215.87 |
| 2003-03-05 | 212.56 |
| 2003-03-06 | 209.29 |
| 2003-03-07 | 206.41 |
| 2003-03-10 | 203.19 |
| 2003-03-11 | 202.77 |
| 2003-03-12 | 205.43 |
| 2003-03-13 | 207.24 |
| 2003-03-14 | 210.08 |
| 2003-03-17 | 205.92 |
| 2003-03-18 | 211.63 |
| 2003-03-19 | 212.74 |
| 2003-03-20 | 216.84 |
| 2003-03-21 | 217.07 |
| 2003-03-24 | 215.10 |
| 2003-03-25 | 214.40 |
| 2003-03-26 | 214.38 |
| 2003-03-27 | 214.79 |
| 2003-03-28 | 214.85 |
| 2003-03-31 | 210.90 |
| 2003-04-01 | 211.47 |
| 2003-04-02 | 213.26 |
| 2003-04-03 | 214.99 |
| 2003-04-04 | 218.25 |
| 2003-04-07 | 223.13 |
| 2003-04-08 | 223.06 |
| 2003-04-09 | 221.16 |
| 2003-04-10 | 222.14 |
| 2003-04-11 | 223.32 |
| 2003-04-14 | 223.43 |
| 2003-04-15 | 225.37 |
| 2003-04-16 | 228.33 |
| 2003-04-17 | 228.23 |
| 2003-04-18 | . |
| 2003-04-21 | 230.23 |
| 2003-04-22 | 227.06 |
| 2003-04-23 | 225.02 |
| 2003-04-24 | 221.75 |
| 2003-04-25 | 217.20 |
| 2003-04-28 | 218.42 |
| 2003-04-29 | 223.61 |
| 2003-04-30 | 222.15 |
| 2003-05-01 | 222.30 |
| 2003-05-02 | 221.77 |
| 2003-05-05 | 224.87 |
| 2003-05-06 | 226.21 |
| 2003-05-07 | 228.57 |
| 2003-05-08 | 226.42 |
| 2003-05-09 | 228.78 |
| 2003-05-12 | 230.33 |
| 2003-05-13 | 230.59 |
| 2003-05-14 | 230.06 |
| 2003-05-15 | 230.59 |
| 2003-05-16 | 229.31 |
| 2003-05-19 | 227.23 |
| 2003-05-20 | 228.33 |
| 2003-05-21 | 228.87 |
| 2003-05-22 | 229.64 |
| 2003-05-23 | 233.27 |
| 2003-05-26 | . |
| 2003-05-27 | 235.58 |
| 2003-05-28 | 236.60 |
| 2003-05-29 | 236.75 |
| 2003-05-30 | 238.59 |
| 2003-06-02 | 241.15 |
| 2003-06-03 | 239.58 |
| 2003-06-04 | 240.31 |
| 2003-06-05 | 241.66 |
| 2003-06-06 | 242.55 |
| 2003-06-09 | 243.30 |
| 2003-06-10 | 243.66 |
| 2003-06-11 | 244.03 |
| 2003-06-12 | 247.23 |
| 2003-06-13 | 248.59 |
| 2003-06-16 | 249.30 |
| 2003-06-17 | 252.36 |
| 2003-06-18 | 252.30 |
| 2003-06-19 | 254.35 |
| 2003-06-20 | 253.85 |
| 2003-06-23 | 250.77 |
| 2003-06-24 | 249.01 |
| 2003-06-25 | 252.39 |
| 2003-06-26 | 252.13 |
| 2003-06-27 | 253.77 |
| 2003-06-30 | 253.01 |
| 2003-07-01 | 255.51 |
| 2003-07-02 | 258.68 |
| 2003-07-03 | 258.99 |
| 2003-07-04 | . |
| 2003-07-07 | 263.64 |
| 2003-07-08 | 264.54 |
| 2003-07-09 | 264.81 |
| 2003-07-10 | 264.10 |
| 2003-07-11 | 263.60 |
| 2003-07-14 | 267.43 |
| 2003-07-15 | 266.53 |
| 2003-07-16 | 267.36 |
| 2003-07-17 | 265.11 |
| 2003-07-18 | 262.88 |
| 2003-07-21 | 261.43 |
| 2003-07-22 | 262.02 |
| 2003-07-23 | 262.12 |
| 2003-07-24 | 265.83 |
| 2003-07-25 | 267.71 |
| 2003-07-28 | 270.88 |
| 2003-07-29 | 269.92 |
| 2003-07-30 | 269.91 |
| 2003-07-31 | 270.87 |
| 2003-08-01 | 272.69 |
| 2003-08-04 | 272.89 |
| 2003-08-05 | 269.81 |
| 2003-08-06 | 267.19 |
| 2003-08-07 | 269.71 |
| 2003-08-08 | 269.88 |
| 2003-08-11 | 272.02 |
| 2003-08-12 | 273.04 |
| 2003-08-13 | 277.20 |
| 2003-08-14 | 278.83 |
| 2003-08-15 | 279.67 |
| 2003-08-18 | 284.73 |
| 2003-08-19 | 286.39 |
| 2003-08-20 | 286.69 |
| 2003-08-21 | 289.32 |
| 2003-08-22 | 289.38 |
| 2003-08-25 | 287.19 |
| 2003-08-26 | 286.63 |
| 2003-08-27 | 287.89 |
| 2003-08-28 | 286.26 |
| 2003-08-29 | 290.05 |
| 2003-09-01 | . |
| 2003-09-02 | 294.88 |
| 2003-09-03 | 295.81 |
| 2003-09-04 | 295.37 |
| 2003-09-05 | 295.99 |
| 2003-09-08 | 296.45 |
| 2003-09-09 | 295.23 |
| 2003-09-10 | 294.20 |
| 2003-09-11 | 294.40 |
| 2003-09-12 | 294.23 |
| 2003-09-15 | 291.97 |
| 2003-09-16 | 294.69 |
| 2003-09-17 | 295.17 |
| 2003-09-18 | 294.38 |
| 2003-09-19 | 294.03 |
| 2003-09-22 | 290.28 |
| 2003-09-23 | 292.25 |
| 2003-09-24 | 295.00 |
| 2003-09-25 | 293.11 |
| 2003-09-26 | 291.04 |
| 2003-09-29 | 291.61 |
| 2003-09-30 | 292.45 |
| 2003-10-01 | 295.38 |
| 2003-10-02 | 296.97 |
| 2003-10-03 | 299.22 |
| 2003-10-06 | 301.49 |
| 2003-10-07 | 303.28 |
| 2003-10-08 | 303.81 |
| 2003-10-09 | 308.05 |
| 2003-10-10 | 311.07 |
| 2003-10-13 | 311.46 |
| 2003-10-14 | 309.32 |
| 2003-10-15 | 310.83 |
| 2003-10-16 | 317.86 |
| 2003-10-17 | 316.72 |
| 2003-10-20 | 319.04 |
| 2003-10-21 | 317.71 |
| 2003-10-22 | 319.48 |
| 2003-10-23 | 313.48 |
| 2003-10-24 | 314.41 |
| 2003-10-27 | 315.85 |
| 2003-10-28 | 319.18 |
| 2003-10-29 | 319.68 |
| 2003-10-30 | 322.84 |
| 2003-10-31 | 325.11 |
| 2003-11-03 | 330.32 |
| 2003-11-04 | 331.89 |
| 2003-11-05 | 335.20 |
| 2003-11-06 | 333.25 |
| 2003-11-07 | 335.91 |
| 2003-11-10 | 335.98 |
| 2003-11-11 | 333.64 |
| 2003-11-12 | 333.77 |
| 2003-11-13 | 337.46 |
| 2003-11-14 | 336.90 |
| 2003-11-17 | 333.54 |
| 2003-11-18 | 332.79 |
| 2003-11-19 | 324.95 |
| 2003-11-20 | 323.33 |
| 2003-11-21 | 324.32 |
| 2003-11-24 | 321.17 |
| 2003-11-25 | 325.32 |
| 2003-11-26 | 328.91 |
| 2003-11-27 | . |
| 2003-11-28 | 334.18 |
| 2003-12-01 | 339.65 |
| 2003-12-02 | 340.25 |
| 2003-12-03 | 340.23 |
| 2003-12-04 | 340.19 |
| 2003-12-05 | 337.48 |
| 2003-12-08 | 337.33 |
| 2003-12-09 | 340.15 |
| 2003-12-10 | 340.85 |
| 2003-12-11 | 343.12 |
| 2003-12-12 | 346.07 |
| 2003-12-15 | 348.97 |
| 2003-12-16 | 346.33 |
| 2003-12-17 | 343.39 |
| 2003-12-18 | 346.09 |
| 2003-12-19 | 347.99 |
| 2003-12-22 | 349.18 |
| 2003-12-23 | 348.39 |
| 2003-12-24 | 348.44 |
| 2003-12-25 | . |
| 2003-12-26 | 349.14 |
| 2003-12-29 | 354.61 |
| 2003-12-30 | 358.06 |
| 2003-12-31 | 358.65 |
| 2004-01-01 | . |
| 2004-01-02 | 364.67 |
| 2004-01-05 | 371.44 |
| 2004-01-06 | 369.25 |
| 2004-01-07 | 371.23 |
| 2004-01-08 | 374.23 |
| 2004-01-09 | 377.85 |
| 2004-01-12 | 376.81 |
| 2004-01-13 | 376.78 |
| 2004-01-14 | 378.15 |
| 2004-01-15 | 373.73 |
| 2004-01-16 | 373.02 |
| 2004-01-19 | . |
| 2004-01-20 | 377.20 |
| 2004-01-21 | 377.76 |
| 2004-01-22 | 377.17 |
| 2004-01-23 | 379.61 |
| 2004-01-26 | 378.08 |
| 2004-01-27 | 382.47 |
| 2004-01-28 | 380.44 |
| 2004-01-29 | 376.71 |
| 2004-01-30 | 376.34 |
| 2004-02-02 | 374.35 |
| 2004-02-03 | 373.93 |
| 2004-02-04 | 375.78 |
| 2004-02-05 | 376.20 |
| 2004-02-06 | 379.67 |
| 2004-02-09 | 384.41 |
| 2004-02-10 | 384.74 |
| 2004-02-11 | 386.98 |
| 2004-02-12 | 389.24 |
| 2004-02-13 | 391.55 |
| 2004-02-16 | . |
| 2004-02-17 | 396.68 |
| 2004-02-18 | 398.38 |
| 2004-02-19 | 395.53 |
| 2004-02-20 | 393.04 |
| 2004-02-23 | 390.86 |
| 2004-02-24 | 388.20 |
| 2004-02-25 | 386.98 |
| 2004-02-26 | 389.42 |
| 2004-02-27 | 393.19 |
| 2004-03-01 | 396.94 |
| 2004-03-02 | 399.59 |
| 2004-03-03 | 396.45 |
| 2004-03-04 | 399.69 |
| 2004-03-05 | 401.41 |
| 2004-03-08 | 400.30 |
| 2004-03-09 | 399.34 |
| 2004-03-10 | 395.03 |
| 2004-03-11 | 391.02 |
| 2004-03-12 | 388.72 |
| 2004-03-15 | 386.22 |
| 2004-03-16 | 384.88 |
| 2004-03-17 | 387.52 |
| 2004-03-18 | 390.31 |
| 2004-03-19 | 391.40 |
| 2004-03-22 | 382.57 |
| 2004-03-23 | 379.95 |
| 2004-03-24 | 380.82 |
| 2004-03-25 | 379.78 |
| 2004-03-26 | 381.54 |
| 2004-03-29 | 386.73 |
| 2004-03-30 | 389.53 |
| 2004-03-31 | 393.79 |
| 2004-04-01 | 396.95 |
| 2004-04-02 | 399.50 |
| 2004-04-05 | 402.93 |
| 2004-04-06 | 403.72 |
| 2004-04-07 | 403.76 |
| 2004-04-08 | 403.49 |
| 2004-04-09 | . |
| 2004-04-12 | 404.47 |
| 2004-04-13 | 405.49 |
| 2004-04-14 | 402.04 |
| 2004-04-15 | 398.40 |
| 2004-04-16 | 399.68 |
| 2004-04-19 | 398.98 |
| 2004-04-20 | 399.49 |
| 2004-04-21 | 396.39 |
| 2004-04-22 | 394.91 |
| 2004-04-23 | 397.67 |
| 2004-04-26 | 392.71 |
| 2004-04-27 | 388.23 |
| 2004-04-28 | 383.42 |
| 2004-04-29 | 371.91 |
| 2004-04-30 | 365.62 |
| 2004-05-03 | 363.08 |
| 2004-05-04 | 368.44 |
| 2004-05-05 | 365.59 |
| 2004-05-06 | 360.59 |
| 2004-05-07 | 359.55 |
| 2004-05-10 | 342.61 |
| 2004-05-11 | 343.46 |
| 2004-05-12 | 349.84 |
| 2004-05-13 | 345.20 |
| 2004-05-14 | 337.39 |
| 2004-05-17 | 322.57 |
| 2004-05-18 | 326.49 |
| 2004-05-19 | 341.21 |
| 2004-05-20 | 337.35 |
| 2004-05-21 | 345.08 |
| 2004-05-24 | 347.47 |
| 2004-05-25 | 347.07 |
| 2004-05-26 | 348.24 |
| 2004-05-27 | 353.69 |
| 2004-05-28 | 355.38 |
| 2004-05-31 | . |
| 2004-06-01 | 354.67 |
| 2004-06-02 | 354.23 |
| 2004-06-03 | 344.17 |
| 2004-06-04 | 346.54 |
| 2004-06-07 | 355.95 |
| 2004-06-08 | 355.69 |
| 2004-06-09 | 354.57 |
| 2004-06-10 | 353.29 |
| 2004-06-11 | . |
| 2004-06-14 | 342.27 |
| 2004-06-15 | 343.97 |
| 2004-06-16 | 343.03 |
| 2004-06-17 | 344.08 |
| 2004-06-18 | 340.89 |
| 2004-06-21 | 341.27 |
| 2004-06-22 | 339.90 |
| 2004-06-23 | 341.20 |
| 2004-06-24 | 346.79 |
| 2004-06-25 | 350.92 |
| 2004-06-28 | 350.79 |
| 2004-06-29 | 351.30 |
| 2004-06-30 | 354.50 |
| 2004-07-01 | 356.39 |
| 2004-07-02 | 354.29 |
| 2004-07-05 | . |
| 2004-07-06 | 354.78 |
| 2004-07-07 | 356.48 |
| 2004-07-08 | 353.59 |
| 2004-07-09 | 357.60 |
| 2004-07-12 | 357.46 |
| 2004-07-13 | 356.03 |
| 2004-07-14 | 351.25 |
| 2004-07-15 | 348.18 |
| 2004-07-16 | 350.48 |
| 2004-07-19 | 351.00 |
| 2004-07-20 | 347.94 |
| 2004-07-21 | 350.52 |
| 2004-07-22 | 348.71 |
| 2004-07-23 | 348.08 |
| 2004-07-26 | 346.61 |
| 2004-07-27 | 346.93 |
| 2004-07-28 | 348.42 |
| 2004-07-29 | 346.61 |
| 2004-07-30 | 348.35 |
| 2004-08-02 | 346.28 |
| 2004-08-03 | 347.42 |
| 2004-08-04 | 345.55 |
| 2004-08-05 | 350.37 |
| 2004-08-06 | 348.60 |
| 2004-08-09 | 349.94 |
| 2004-08-10 | 349.60 |
| 2004-08-11 | 345.97 |
| 2004-08-12 | 345.84 |
| 2004-08-13 | 346.07 |
| 2004-08-16 | 345.02 |
| 2004-08-17 | 345.67 |
| 2004-08-18 | 347.41 |
| 2004-08-19 | 353.10 |
| 2004-08-20 | 353.98 |
| 2004-08-23 | 354.41 |
| 2004-08-24 | 356.33 |
| 2004-08-25 | 357.88 |
| 2004-08-26 | 362.01 |
| 2004-08-27 | 362.40 |
| 2004-08-30 | 363.51 |
| 2004-08-31 | 364.90 |
| 2004-09-01 | 369.22 |
| 2004-09-02 | 370.38 |
| 2004-09-03 | 368.13 |
| 2004-09-06 | . |
| 2004-09-07 | 370.33 |
| 2004-09-08 | 372.04 |
| 2004-09-09 | 373.78 |
| 2004-09-10 | 375.84 |
| 2004-09-13 | 379.74 |
| 2004-09-14 | 381.66 |
| 2004-09-15 | 380.30 |
| 2004-09-16 | 383.60 |
| 2004-09-17 | 385.29 |
| 2004-09-20 | 388.47 |
| 2004-09-21 | 390.07 |
| 2004-09-22 | 386.99 |
| 2004-09-23 | 384.97 |
| 2004-09-24 | 386.18 |
| 2004-09-27 | 382.25 |
| 2004-09-28 | 380.31 |
| 2004-09-29 | 380.46 |
| 2004-09-30 | 383.16 |
| 2004-10-01 | 390.07 |
| 2004-10-04 | 397.97 |
| 2004-10-05 | 397.19 |
| 2004-10-06 | 395.84 |
| 2004-10-07 | 397.16 |
| 2004-10-08 | 397.73 |
| 2004-10-11 | 399.54 |
| 2004-10-12 | 393.02 |
| 2004-10-13 | 390.40 |
| 2004-10-14 | 386.16 |
| 2004-10-15 | 386.01 |
| 2004-10-18 | 387.09 |
| 2004-10-19 | 389.80 |
| 2004-10-20 | 385.72 |
| 2004-10-21 | 385.01 |
| 2004-10-22 | 386.54 |
| 2004-10-25 | 383.19 |
| 2004-10-26 | 383.58 |
| 2004-10-27 | 386.15 |
| 2004-10-28 | 391.58 |
| 2004-10-29 | 391.49 |
| 2004-11-01 | 393.10 |
| 2004-11-02 | 397.09 |
| 2004-11-03 | 402.34 |
| 2004-11-04 | 404.25 |
| 2004-11-05 | 406.69 |
| 2004-11-08 | 406.00 |
| 2004-11-09 | 407.05 |
| 2004-11-10 | 408.18 |
| 2004-11-11 | 409.37 |
| 2004-11-12 | 413.20 |
| 2004-11-15 | 415.67 |
| 2004-11-16 | 415.26 |
| 2004-11-17 | 421.99 |
| 2004-11-18 | 420.36 |
| 2004-11-19 | 419.45 |
| 2004-11-22 | 415.41 |
| 2004-11-23 | 418.90 |
| 2004-11-24 | 423.23 |
| 2004-11-25 | . |
| 2004-11-26 | 424.21 |
| 2004-11-29 | 427.47 |
| 2004-11-30 | 429.83 |
| 2004-12-01 | 432.67 |
| 2004-12-02 | 435.39 |
| 2004-12-03 | 435.44 |
| 2004-12-06 | 437.66 |
| 2004-12-07 | 435.08 |
| 2004-12-08 | 430.56 |
| 2004-12-09 | 429.33 |
| 2004-12-10 | 426.66 |
| 2004-12-13 | 430.23 |
| 2004-12-14 | 433.48 |
| 2004-12-15 | 438.69 |
| 2004-12-16 | 441.40 |
| 2004-12-17 | 439.89 |
| 2004-12-20 | 443.20 |
| 2004-12-21 | 444.69 |
| 2004-12-22 | 444.80 |
| 2004-12-23 | 445.97 |
| 2004-12-24 | . |
| 2004-12-27 | 448.66 |
| 2004-12-28 | 449.94 |
| 2004-12-29 | 455.07 |
| 2004-12-30 | 457.20 |
| 2004-12-31 | 460.84 |
| 2005-01-03 | 461.06 |
| 2005-01-04 | 457.13 |
| 2005-01-05 | 453.04 |
| 2005-01-06 | 448.01 |
| 2005-01-07 | 447.19 |
| 2005-01-10 | 447.11 |
| 2005-01-11 | 449.33 |
| 2005-01-12 | 448.83 |
| 2005-01-13 | 451.75 |
| 2005-01-14 | 452.95 |
| 2005-01-17 | . |
| 2005-01-18 | 455.49 |
| 2005-01-19 | 456.48 |
| 2005-01-20 | 452.29 |
| 2005-01-21 | 452.08 |
| 2005-01-24 | 452.57 |
| 2005-01-25 | 452.72 |
| 2005-01-26 | 458.26 |
| 2005-01-27 | 459.34 |
#2005-01-28| 463.17
#2005-01-31| 468.24
#2005-02-01| 467.23
#2005-02-02| 467.86
#2005-02-03| 468.55
#2005-02-04| 471.20
#2005-02-07| 473.00
#2005-02-08| 472.13
#2005-02-09| 473.70
#2005-02-10| 473.75
#2005-02-11| 476.79
#2005-02-14| 482.27
#2005-02-15| 484.06
#2005-02-16| 484.65
#2005-02-17| 484.35
#2005-02-18| 487.81
#2005-02-21| .
#2005-02-22| 491.61
#2005-02-23| 490.19
#2005-02-24| 493.06
#2005-02-25| 496.57
#2005-02-28| 499.52
#2005-03-01| 499.32
#2005-03-02| 498.08
#2005-03-03| 500.71
#2005-03-04| 503.05
#2005-03-07| 505.62
#2005-03-08| 504.97
#2005-03-09| 506.17
#2005-03-10| 503.39
#2005-03-11| 506.46
#2005-03-14| 502.01
#2005-03-15| 491.27
#2005-03-16| 490.40
#2005-03-17| 486.61
#2005-03-18| 485.41
#2005-03-21| 484.08
#2005-03-22| 481.50
#2005-03-23| 475.23
#2005-03-24| 469.99
#2005-03-25| .
#2005-03-28| 471.33
#2005-03-29| 464.09
#2005-03-30| 464.30
#2005-03-31| 471.28
#2005-04-01| 479.66
#2005-04-04| 476.30
#2005-04-05| 475.15
#2005-04-06| 477.13
#2005-04-07| 478.05
#2005-04-08| 478.07
#2005-04-11| 477.41
#2005-04-12| 475.10
#2005-04-13| 477.20
#2005-04-14| 469.99
#2005-04-15| 465.07
#2005-04-18| 456.98
#2005-04-19| 462.67
#2005-04-20| 463.24
#2005-04-21| 465.33
#2005-04-22| 467.28
#2005-04-25| 471.24
#2005-04-26| 471.39
#2005-04-27| 467.22
#2005-04-28| 463.97
#2005-04-29| 463.81
#2005-05-02| 465.19
#2005-05-03| 467.18
#2005-05-04| 474.66
#2005-05-05| 479.76
#2005-05-06| 483.29
#2005-05-09| 482.03
#2005-05-10| 479.36
#2005-05-11| 474.86
#2005-05-12| 473.27
#2005-05-13| 472.73
#2005-05-16| 470.59
#2005-05-17| 468.01
#2005-05-18| 468.95
#2005-05-19| 474.34
#2005-05-20| 473.26
#2005-05-23| 473.58
#2005-05-24| 474.65
#2005-05-25| 471.81
#2005-05-26| 472.54
#2005-05-27| 475.78
#2005-05-30| .
#2005-05-31| 474.72
#2005-06-01| 473.28
#2005-06-02| 474.86
#2005-06-03| 479.21
#2005-06-06| 482.79
#2005-06-07| 484.22
#2005-06-08| 487.22
#2005-06-09| 487.79
#2005-06-10| 487.80
#2005-06-13| 485.75
#2005-06-14| 483.89
#2005-06-15| 487.47
#2005-06-16| 488.08
#2005-06-17| 490.59
#2005-06-20| 488.17
#2005-06-21| 485.35
#2005-06-22| 489.19
#2005-06-23| 491.32
#2005-06-24| 488.79
#2005-06-27| 487.32
#2005-06-28| 486.74
#2005-06-29| 487.87
#2005-06-30| 487.99
#2005-07-01| 489.90
#2005-07-04| .
#2005-07-05| 485.96
#2005-07-06| 487.48
#2005-07-07| 484.53
#2005-07-08| 484.92
#2005-07-11| 492.17
#2005-07-12| 497.98
#2005-07-13| 499.24
#2005-07-14| 505.13
#2005-07-15| 503.29
#2005-07-18| 505.57
#2005-07-19| 506.98
#2005-07-20| 509.51
#2005-07-21| 511.86
#2005-07-22| 514.41
#2005-07-25| 515.30
#2005-07-26| 513.46
#2005-07-27| 515.76
#2005-07-28| 520.33
#2005-07-29| 521.59
#2005-08-01| 525.65
#2005-08-02| 530.04
#2005-08-03| 533.90
#2005-08-04| 537.92
#2005-08-05| 534.95
#2005-08-08| 531.65
#2005-08-09| 534.71
#2005-08-10| 537.50
#2005-08-11| 540.32
#2005-08-12| 540.55
#2005-08-15| 538.61
#2005-08-16| 535.37
#2005-08-17| 533.60
#2005-08-18| 529.83
#2005-08-19| 527.63
#2005-08-22| 532.85
#2005-08-23| 530.38
#2005-08-24| 524.31
#2005-08-25| 524.78
#2005-08-26| 523.50
#2005-08-29| 514.77
#2005-08-30| 515.00
#2005-08-31| 519.70
#2005-09-01| 528.87
#2005-09-02| 535.10
#2005-09-05| .
#2005-09-06| 539.84
#2005-09-07| 542.25
#2005-09-08| 541.75
#2005-09-09| 543.46
#2005-09-12| 544.36
#2005-09-13| 541.73
#2005-09-14| 542.70
#2005-09-15| 541.50
#2005-09-16| 541.66
#2005-09-19| 541.99
#2005-09-20| 545.03
#2005-09-21| 545.16
#2005-09-22| 542.90
#2005-09-23| 538.24
#2005-09-26| 544.32
#2005-09-27| 545.06
#2005-09-28| 548.25
#2005-09-29| 553.87
#2005-09-30| 557.84
#2005-10-03| 558.18
#2005-10-04| 559.77
#2005-10-05| 556.08
#2005-10-06| 546.91
#2005-10-07| 548.35
#2005-10-10| 550.89
#2005-10-11| 550.82
#2005-10-12| 541.84
#2005-10-13| 532.58
#2005-10-14| 528.35
#2005-10-17| 525.53
#2005-10-18| 522.32
#2005-10-19| 512.50
#2005-10-20| 514.02
#2005-10-21| 516.93
#2005-10-24| 517.22
#2005-10-25| 516.30
#2005-10-26| 516.52
#2005-10-27| 511.49
#2005-10-28| 509.82
#2005-10-31| 519.98
#2005-11-01| 526.31
#2005-11-02| 532.77
#2005-11-03| 534.84
#2005-11-04| 534.21
#2005-11-07| 533.51
#2005-11-08| 533.64
#2005-11-09| 537.45
#2005-11-10| 539.96
#2005-11-11| 546.12
#2005-11-14| 547.13
#2005-11-15| 545.07
#2005-11-16| 548.33
#2005-11-17| 552.54
#2005-11-18| 554.20
#2005-11-21| 554.42
#2005-11-22| 550.26
#2005-11-23| 556.66
#2005-11-24| .
#2005-11-25| 562.56
#2005-11-28| 567.96
#2005-11-29| 565.34
#2005-11-30| 569.38
#2005-12-01| 573.71
#2005-12-02| 576.82
#2005-12-05| 579.63
#2005-12-06| 580.22
#2005-12-07| 577.48
#2005-12-08| 577.51
#2005-12-09| 579.29
#2005-12-12| 582.61
#2005-12-13| 587.45
#2005-12-14| 589.72
#2005-12-15| 587.77
#2005-12-16| 586.34
#2005-12-19| 592.64
#2005-12-20| 593.05
#2005-12-21| 594.62
#2005-12-22| 595.72
#2005-12-23| 600.53
#2005-12-26| .
#2005-12-27| 603.20
#2005-12-28| 604.85
#2005-12-29| 611.32
#2005-12-30| 612.24
#2006-01-02| .
#2006-01-03| 623.65
#2006-01-04| 628.76
#2006-01-05| 633.76
#2006-01-06| 638.77
#2006-01-09| 643.96
#2006-01-10| 638.36
#2006-01-11| 642.27
#2006-01-12| 646.87
#2006-01-13| 647.22
#2006-01-16| .
#2006-01-17| 641.93
#2006-01-18| 628.90
#2006-01-19| 638.47
#2006-01-20| 635.54
#2006-01-23| 630.43
#2006-01-24| 639.63
#2006-01-25| 645.67
#2006-01-26| 648.50
#2006-01-27| 655.32
#2006-01-30| 654.82
#2006-01-31| 659.44
#2006-02-01| 659.41
#2006-02-02| 655.09
#2006-02-03| 648.72
#2006-02-06| 654.35
#2006-02-07| 654.86
#2006-02-08| 646.05
#2006-02-09| 650.52
#2006-02-10| 653.78
#2006-02-13| 649.51
#2006-02-14| 653.24
#2006-02-15| 654.00
#2006-02-16| 657.48
#2006-02-17| 659.18
#2006-02-20| .
#2006-02-21| 662.69
#2006-02-22| 659.33
#2006-02-23| 666.12
#2006-02-24| 671.27
#2006-02-27| 672.52
#2006-02-28| 670.54
#2006-03-01| 678.36
#2006-03-02| 683.27
#2006-03-03| 676.68
#2006-03-06| 677.87
#2006-03-07| 666.26
#2006-03-08| 658.59
#2006-03-09| 662.32
#2006-03-10| 667.92
#2006-03-13| 672.43
#2006-03-14| 670.89
#2006-03-15| 678.78
#2006-03-16| 683.06
#2006-03-17| 684.62
#2006-03-20| 687.65
#2006-03-21| 682.63
#2006-03-22| 676.74
#2006-03-23| 677.15
#2006-03-24| 678.70
#2006-03-27| 683.79
#2006-03-28| 679.01
#2006-03-29| 681.53
#2006-03-30| 687.53
#2006-03-31| 694.18
#2006-04-03| 705.10
#2006-04-04| 713.64
#2006-04-05| 718.63
#2006-04-06| 722.29
#2006-04-07| 719.78
#2006-04-10| 720.44
#2006-04-11| 718.21
#2006-04-12| 712.34
#2006-04-13| 713.08
#2006-04-14| .
#2006-04-17| 722.39
#2006-04-18| 728.59
#2006-04-19| 738.11
#2006-04-20| 740.08
#2006-04-21| 742.79
#2006-04-24| 743.47
#2006-04-25| 737.67
#2006-04-26| 745.49
#2006-04-27| 745.34
#2006-04-28| 743.45
#2006-05-01| 748.49
#2006-05-02| 755.66
#2006-05-03| 762.68
#2006-05-04| 763.18
#2006-05-05| 767.45
#2006-05-08| 775.71
#2006-05-09| 774.29
#2006-05-10| 778.27
#2006-05-11| 779.24
#2006-05-12| 766.82
#2006-05-15| 737.25
#2006-05-16| 730.81
#2006-05-17| 732.98
#2006-05-18| 706.37
#2006-05-19| 703.64
#2006-05-22| 676.48
#2006-05-23| 679.50
#2006-05-24| 670.83
#2006-05-25| 666.29
#2006-05-26| 677.19
#2006-05-29| .
#2006-05-30| 673.22
#2006-05-31| 668.27
#2006-06-01| 664.10
#2006-06-02| 674.42
#2006-06-05| 667.33
#2006-06-06| 655.34
#2006-06-07| 637.33
#2006-06-08| 610.01
#2006-06-09| 622.17
#2006-06-12| 615.09
#2006-06-13| 592.93
#2006-06-14| 596.84
#2006-06-15| 612.26
#2006-06-16| 629.76
#2006-06-19| 624.20
#2006-06-20| 615.79
#2006-06-21| 619.77
#2006-06-22| 626.49
#2006-06-23| 622.13
#2006-06-26| 618.39
#2006-06-27| 622.89
#2006-06-28| 623.33
#2006-06-29| 635.66
#2006-06-30| 660.11
#2006-07-03| 669.45
#2006-07-04| .
#2006-07-05| 660.62
#2006-07-06| 661.17
#2006-07-07| 663.30
#2006-07-10| 670.33
#2006-07-11| 668.26
#2006-07-12| 670.30
#2006-07-13| 658.72
#2006-07-14| 643.37
#2006-07-17| 631.29
#2006-07-18| 628.53
#2006-07-19| 634.55
#2006-07-20| 650.26
#2006-07-21| 646.65
#2006-07-24| 648.91
#2006-07-25| 656.53
#2006-07-26| 657.95
#2006-07-27| 667.54
#2006-07-28| 667.99
#2006-07-31| 666.08
#2006-08-01| 661.96
#2006-08-02| 667.30
#2006-08-03| 670.70
#2006-08-04| 674.48
#2006-08-07| 670.95
#2006-08-08| 677.36
#2006-08-09| 684.80
#2006-08-10| 684.87
#2006-08-11| 684.55
#2006-08-14| 684.00
#2006-08-15| 686.94
#2006-08-16| 698.67
#2006-08-17| 701.40
#2006-08-18| 700.32
#2006-08-21| 692.54
#2006-08-22| 697.13
#2006-08-23| 691.99
#2006-08-24| 688.53
#2006-08-25| 689.60
#2006-08-28| 690.03
#2006-08-29| 697.66
#2006-08-30| 704.46
#2006-08-31| 704.63
#2006-09-01| 708.27
#2006-09-04| .
#2006-09-05| 718.10
#2006-09-06| 713.54
#2006-09-07| 706.95
#2006-09-08| 709.85
#2006-09-11| 698.76
#2006-09-12| 699.52
#2006-09-13| 704.22
#2006-09-14| 709.44
#2006-09-15| 714.25
#2006-09-18| 723.18
#2006-09-19| 719.84
#2006-09-20| 719.49
#2006-09-21| 718.85
#2006-09-22| 710.85
#2006-09-25| 713.82
#2006-09-26| 715.41
#2006-09-27| 719.66
#2006-09-28| 719.93
#2006-09-29| 721.53
#2006-10-02| 722.30
#2006-10-03| 723.91
#2006-10-04| 720.79
#2006-10-05| 728.01
#2006-10-06| 727.89
#2006-10-09| 718.45
#2006-10-10| 723.94
#2006-10-11| 720.36
#2006-10-12| 728.59
#2006-10-13| 737.49
#2006-10-16| 741.11
#2006-10-17| 737.43
#2006-10-18| 739.01
#2006-10-19| 739.36
#2006-10-20| 743.42
#2006-10-23| 744.10
#2006-10-24| 745.62
#2006-10-25| 750.21
#2006-10-26| 754.21
#2006-10-27| 751.49
#2006-10-30| 747.48
#2006-10-31| 755.05
#2006-11-01| 761.16
#2006-11-02| 764.10
#2006-11-03| 769.18
#2006-11-06| 770.46
#2006-11-07| 774.11
#2006-11-08| 770.88
#2006-11-09| 775.40
#2006-11-10| 776.32
#2006-11-13| 774.59
#2006-11-14| 778.93
#2006-11-15| 780.69
#2006-11-16| 786.04
#2006-11-17| 782.41
#2006-11-20| 779.17
#2006-11-21| 785.15
#2006-11-22| 794.33
#2006-11-23| .
#2006-11-24| 801.63
#2006-11-27| 804.17
#2006-11-28| 794.46
#2006-11-29| 805.66
#2006-11-30| 809.52
#2006-12-01| 813.47
#2006-12-04| 816.74
#2006-12-05| 820.78
#2006-12-06| 822.26
#2006-12-07| 824.14
#2006-12-08| 818.42
#2006-12-11| 812.22
#2006-12-12| 802.31
#2006-12-13| 809.16
#2006-12-14| 822.13
#2006-12-15| 828.28
#2006-12-18| 828.92
#2006-12-19| 816.05
#2006-12-20| 823.17
#2006-12-21| 823.02
#2006-12-22| 826.82
#2006-12-25| .
#2006-12-26| 829.62
#2006-12-27| 838.27
#2006-12-28| 842.23
#2006-12-29| 845.45
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 854.29
#2007-01-04| 847.09
#2007-01-05| 837.76
#2007-01-08| 831.76
#2007-01-09| 828.59
#2007-01-10| 819.57
#2007-01-11| 824.47
#2007-01-12| 834.13
#2007-01-15| .
#2007-01-16| 845.18
#2007-01-17| 852.16
#2007-01-18| 855.48
#2007-01-19| 851.98
#2007-01-22| 854.81
#2007-01-23| 853.92
#2007-01-24| 861.09
#2007-01-25| 859.07
#2007-01-26| 853.60
#2007-01-29| 846.17
#2007-01-30| 849.71
#2007-01-31| 849.97
#2007-02-01| 858.00
#2007-02-02| 868.27
#2007-02-05| 873.97
#2007-02-06| 883.40
#2007-02-07| 886.59
#2007-02-08| 885.65
#2007-02-09| 883.94
#2007-02-12| 872.68
#2007-02-13| 873.12
#2007-02-14| 884.52
#2007-02-15| 893.01
#2007-02-16| 894.31
#2007-02-19| .
#2007-02-20| 894.95
#2007-02-21| 898.51
#2007-02-22| 900.94
#2007-02-23| 894.97
#2007-02-26| 897.10
#2007-02-27| 879.05
#2007-02-28| 860.12
#2007-03-01| 850.34
#2007-03-02| 840.57
#2007-03-05| 803.25
#2007-03-06| 819.18
#2007-03-07| 824.11
#2007-03-08| 844.40
#2007-03-09| 844.11
#2007-03-12| 853.54
#2007-03-13| 850.65
#2007-03-14| 834.52
#2007-03-15| 845.46
#2007-03-16| 843.10
#2007-03-19| 852.86
#2007-03-20| 860.59
#2007-03-21| 870.63
#2007-03-22| 881.62
#2007-03-23| 886.47
#2007-03-26| 890.60
#2007-03-27| 885.66
#2007-03-28| 876.25
#2007-03-29| 885.80
#2007-03-30| 892.23
#2007-04-02| 889.87
#2007-04-03| 899.42
#2007-04-04| 908.22
#2007-04-05| 912.42
#2007-04-06| .
#2007-04-09| 928.96
#2007-04-10| 933.24
#2007-04-11| 932.14
#2007-04-12| 934.89
#2007-04-13| 939.04
#2007-04-16| 955.49
#2007-04-17| 953.04
#2007-04-18| 954.45
#2007-04-19| 946.46
#2007-04-20| 963.09
#2007-04-23| 971.55
#2007-04-24| 980.30
#2007-04-25| 982.94
#2007-04-26| 977.13
#2007-04-27| 965.70
#2007-04-30| 964.85
#2007-05-01| 964.33
#2007-05-02| 966.54
#2007-05-03| 977.54
#2007-05-04| 987.59
#2007-05-07| 997.03
#2007-05-08| 997.94
#2007-05-09|1003.16
#2007-05-10|1005.14
#2007-05-11|1005.94
#2007-05-14|1012.00
#2007-05-15|1003.32
#2007-05-16|1015.50
#2007-05-17|1023.83
#2007-05-18|1024.35
#2007-05-21|1037.54
#2007-05-22|1045.19
#2007-05-23|1049.25
#2007-05-24|1040.46
#2007-05-25|1045.05
#2007-05-28| .
#2007-05-29|1059.69
#2007-05-30|1055.16
#2007-05-31|1080.63
#2007-06-01|1090.20
#2007-06-04|1093.53
#2007-06-05|1093.54
#2007-06-06|1085.32
#2007-06-07|1082.36
#2007-06-08|1061.60
#2007-06-11|1062.61
#2007-06-12|1068.34
#2007-06-13|1063.37
#2007-06-14|1084.14
#2007-06-15|1095.96
#2007-06-18|1108.04
#2007-06-19|1113.02
#2007-06-20|1113.21
#2007-06-21|1122.18
#2007-06-22|1118.46
#2007-06-25|1117.23
#2007-06-26|1111.65
#2007-06-27|1104.80
#2007-06-28|1121.48
#2007-06-29|1127.42
#2007-07-02|1142.49
#2007-07-03|1167.00
#2007-07-04| .
#2007-07-05|1184.86
#2007-07-06|1189.44
#2007-07-09|1206.02
#2007-07-10|1207.55
#2007-07-11|1203.32
#2007-07-12|1214.26
#2007-07-13|1228.23
#2007-07-16|1223.75
#2007-07-17|1223.09
#2007-07-18|1215.09
#2007-07-19|1223.36
#2007-07-20|1238.34
#2007-07-23|1246.88
#2007-07-24|1249.58
#2007-07-25|1243.75
#2007-07-26|1220.78
#2007-07-27|1178.05
#2007-07-30|1182.79
#2007-07-31|1212.63
#2007-08-01|1168.88
#2007-08-02|1170.56
#2007-08-03|1180.69
#2007-08-06|1156.40
#2007-08-07|1164.22
#2007-08-08|1195.19
#2007-08-09|1191.33
#2007-08-10|1151.98
#2007-08-13|1155.18
#2007-08-14|1136.49
#2007-08-15|1110.11
#2007-08-16|1027.36
#2007-08-17|1011.06
#2007-08-20|1062.57
#2007-08-21|1056.11
#2007-08-22|1079.92
#2007-08-23|1107.83
#2007-08-24|1116.51
#2007-08-27|1140.47
#2007-08-28|1142.37
#2007-08-29|1143.08
#2007-08-30|1154.55
#2007-08-31|1177.95
#2007-09-03| .
#2007-09-04|1189.14
#2007-09-05|1187.39
#2007-09-06|1199.34
#2007-09-07|1194.38
#2007-09-10|1177.59
#2007-09-11|1186.07
#2007-09-12|1184.17
#2007-09-13|1196.68
#2007-09-14|1205.35
#2007-09-17|1201.10
#2007-09-18|1202.03
#2007-09-19|1234.46
#2007-09-20|1248.71
#2007-09-21|1265.18
#2007-09-24|1273.57
#2007-09-25|1271.58
#2007-09-26|1278.90
#2007-09-27|1293.89
#2007-09-28|1298.96
#2007-10-01|1312.10
#2007-10-02|1334.87
#2007-10-03|1336.19
#2007-10-04|1332.90
#2007-10-05|1346.94
#2007-10-08|1354.34
#2007-10-09|1365.22
#2007-10-10|1387.67
#2007-10-11|1418.51
#2007-10-12|1404.47
#2007-10-15|1416.44
#2007-10-16|1412.14
#2007-10-17|1402.50
#2007-10-18|1393.02
#2007-10-19|1369.19
#2007-10-22|1335.90
#2007-10-23|1383.72
#2007-10-24|1385.40
#2007-10-25|1407.66
#2007-10-26|1434.88
#2007-10-29|1459.87
#2007-10-30|1452.43
#2007-10-31|1460.29
#2007-11-01|1455.29
#2007-11-02|1438.28
#2007-11-05|1421.63
#2007-11-06|1433.14
#2007-11-07|1429.05
#2007-11-08|1396.09
#2007-11-09|1385.27
#2007-11-12|1330.32
#2007-11-13|1338.20
#2007-11-14|1378.12
#2007-11-15|1358.30
#2007-11-16|1342.15
#2007-11-19|1333.58
#2007-11-20|1323.73
#2007-11-21|1277.99
#2007-11-22| .
#2007-11-23|1242.26
#2007-11-26|1276.21
#2007-11-27|1272.75
#2007-11-28|1273.84
#2007-11-29|1301.56
#2007-11-30|1337.25
#2007-12-03|1345.49
#2007-12-04|1348.48
#2007-12-05|1365.39
#2007-12-06|1371.77
#2007-12-07|1364.12
#2007-12-10|1344.08
#2007-12-11|1348.83
#2007-12-12|1340.08
#2007-12-13|1317.91
#2007-12-14|1303.75
#2007-12-17|1257.10
#2007-12-18|1260.09
#2007-12-19|1269.17
#2007-12-20|1258.64
#2007-12-21|1274.34
#2007-12-24|1304.51
#2007-12-25| .
#2007-12-26|1313.77
#2007-12-27|1329.34
#2007-12-28|1331.58
#2007-12-31|1336.54
#2008-01-01| .
#2008-01-02|1334.33
#2008-01-03|1325.66
#2008-01-04|1335.13
#2008-01-07|1318.97
#2008-01-08|1322.77
#2008-01-09|1324.70
#2008-01-10|1313.84
#2008-01-11|1301.80
#2008-01-14|1289.46
#2008-01-15|1267.55
#2008-01-16|1220.21
#2008-01-17|1215.85
#2008-01-18|1201.97
#2008-01-21| .
#2008-01-22|1081.55
#2008-01-23|1105.13
#2008-01-24|1117.89
#2008-01-25|1157.52
#2008-01-28|1121.61
#2008-01-29|1125.40
#2008-01-30|1099.06
#2008-01-31|1107.50
#2008-02-01|1131.79
#2008-02-04|1166.17
#2008-02-05|1161.34
#2008-02-06|1141.72
#2008-02-07|1132.87
#2008-02-08|1130.10
#2008-02-11|1103.03
#2008-02-12|1111.31
#2008-02-13|1118.42
#2008-02-14|1159.66
#2008-02-15|1173.07
#2008-02-18| .
#2008-02-19|1191.02
#2008-02-20|1166.13
#2008-02-21|1176.30
#2008-02-22|1168.99
#2008-02-25|1180.97
#2008-02-26|1191.98
#2008-02-27|1208.95
#2008-02-28|1213.45
#2008-02-29|1198.82
#2008-03-03|1162.37
#2008-03-04|1156.63
#2008-03-05|1152.75
#2008-03-06|1161.19
#2008-03-07|1129.19
#2008-03-10|1088.58
#2008-03-11|1111.78
#2008-03-12|1124.33
#2008-03-13|1085.33
#2008-03-14|1069.39
#2008-03-17|1020.66
#2008-03-18|1031.91
#2008-03-19|1042.20
#2008-03-20|1031.75
#2008-03-21| .
#2008-03-24|1056.01
#2008-03-25|1093.91
#2008-03-26|1096.43
#2008-03-27|1096.23
#2008-03-28|1115.02
#2008-03-31|1107.60
#2008-04-01|1106.65
#2008-04-02|1123.43
#2008-04-03|1124.87
#2008-04-04|1123.37
#2008-04-07|1139.18
#2008-04-08|1129.46
#2008-04-09|1126.01
#2008-04-10|1129.23
#2008-04-11|1132.05
#2008-04-14|1109.47
#2008-04-15|1110.94
#2008-04-16|1118.87
#2008-04-17|1122.39
#2008-04-18|1123.07
#2008-04-21|1145.98
#2008-04-22|1150.56
#2008-04-23|1160.37
#2008-04-24|1162.98
#2008-04-25|1162.02
#2008-04-28|1160.01
#2008-04-29|1149.33
#2008-04-30|1151.41
#2008-05-01|1151.41
#2008-05-02|1164.51
#2008-05-05|1168.35
#2008-05-06|1167.48
#2008-05-07|1151.14
#2008-05-08|1136.46
#2008-05-09|1128.50
#2008-05-12|1124.16
#2008-05-13|1131.81
#2008-05-14|1130.65
#2008-05-15|1147.02
#2008-05-16|1159.88
#2008-05-19|1172.39
#2008-05-20|1158.05
#2008-05-21|1153.08
#2008-05-22|1142.49
#2008-05-23|1127.82
#2008-05-26| .
#2008-05-27|1115.33
#2008-05-28|1111.24
#2008-05-29|1118.62
#2008-05-30|1126.24
#2008-06-02|1124.62
#2008-06-03|1113.69
#2008-06-04|1107.16
#2008-06-05|1104.72
#2008-06-06|1102.85
#2008-06-09|1086.20
#2008-06-10|1061.78
#2008-06-11|1053.58
#2008-06-12|1041.06
#2008-06-13|1031.85
#2008-06-16|1040.91
#2008-06-17|1044.36
#2008-06-18|1044.19
#2008-06-19|1028.39
#2008-06-20|1018.50
#2008-06-23| 999.01
#2008-06-24| 990.90
#2008-06-25| 998.88
#2008-06-26| 992.96
#2008-06-27| 969.94
#2008-06-30| 963.62
#2008-07-01| 942.81
#2008-07-02| 934.24
#2008-07-03| 922.27
#2008-07-04| .
#2008-07-07| 929.39
#2008-07-08| 918.34
#2008-07-09| 938.20
#2008-07-10| 945.10
#2008-07-11| 952.08
#2008-07-14| 948.52
#2008-07-15| 917.78
#2008-07-16| 916.48
#2008-07-17| 935.19
#2008-07-18| 930.78
#2008-07-21| 944.46
#2008-07-22| 947.57
#2008-07-23| 981.35
#2008-07-24| 984.87
#2008-07-25| 974.76
#2008-07-28| 974.67
#2008-07-29| 960.50
#2008-07-30| 967.09
#2008-07-31| 967.84
#2008-08-01| 959.52
#2008-08-04| 941.86
#2008-08-05| 934.00
#2008-08-06| 944.62
#2008-08-07| 934.47
#2008-08-08| 928.83
#2008-08-11| 931.88
#2008-08-12| 926.31
#2008-08-13| 917.90
#2008-08-14| 922.81
#2008-08-15| 915.85
#2008-08-18| 901.75
#2008-08-19| 885.03
#2008-08-20| 894.42
#2008-08-21| 879.04
#2008-08-22| 877.94
#2008-08-25| 875.77
#2008-08-26| 866.60
#2008-08-27| 875.38
#2008-08-28| 873.95
#2008-08-29| 873.97
#2008-09-01| .
#2008-09-02| 844.09
#2008-09-03| 838.75
#2008-09-04| 830.40
#2008-09-05| 812.44
#2008-09-08| 848.13
#2008-09-09| 826.09
#2008-09-10| 816.82
#2008-09-11| 793.99
#2008-09-12| 799.93
#2008-09-15| 778.31
#2008-09-16| 736.33
#2008-09-17| 738.90
#2008-09-18| 723.61
#2008-09-19| 773.51
#2008-09-22| 782.50
#2008-09-23| 768.24
#2008-09-24| 769.04
#2008-09-25| 768.22
#2008-09-26| 749.68
#2008-09-29| 715.65
#2008-09-30| 715.14
#2008-10-01| 714.76
#2008-10-02| 699.41
#2008-10-03| 692.17
#2008-10-06| 634.55
#2008-10-07| 620.87
#2008-10-08| 567.22
#2008-10-09| 570.11
#2008-10-10| 539.48
#2008-10-13| 580.11
#2008-10-14| 616.53
#2008-10-15| 579.51
#2008-10-16| 526.88
#2008-10-17| 519.54
#2008-10-20| 527.37
#2008-10-21| 521.41
#2008-10-22| 484.80
#2008-10-23| 461.26
#2008-10-24| 426.37
#2008-10-27| 401.64
#2008-10-28| 421.33
#2008-10-29| 431.93
#2008-10-30| 475.52
#2008-10-31| 491.65
#2008-11-03| 513.95
#2008-11-04| 524.99
#2008-11-05| 526.83
#2008-11-06| 490.97
#2008-11-07| 499.22
#2008-11-10| 518.26
#2008-11-11| 497.59
#2008-11-12| 481.96
#2008-11-13| 467.35
#2008-11-14| 472.44
#2008-11-17| 465.56
#2008-11-18| 445.48
#2008-11-19| 435.92
#2008-11-20| 410.01
#2008-11-21| 419.40
#2008-11-24| 420.60
#2008-11-25| 427.56
#2008-11-26| 441.14
#2008-11-27| .
#2008-11-28| 453.84
#2008-12-01| 445.87
#2008-12-02| 434.32
#2008-12-03| 438.70
#2008-12-04| 437.49
#2008-12-05| 435.82
#2008-12-08| 466.84
#2008-12-09| 470.36
#2008-12-10| 493.48
#2008-12-11| 499.62
#2008-12-12| 482.89
#2008-12-15| 501.27
#2008-12-16| 510.04
#2008-12-17| 519.23
#2008-12-18| 533.91
#2008-12-19| 530.85
#2008-12-22| 520.70
#2008-12-23| 503.88
#2008-12-24| 502.16
#2008-12-25| .
#2008-12-26| 498.79
#2008-12-29| 507.75
#2008-12-30| 517.15
#2008-12-31| 518.94
#2009-01-01| .
#2009-01-02| 532.19
#2009-01-05| 546.41
#2009-01-06| 554.46
#2009-01-07| 552.06
#2009-01-08| 535.22
#2009-01-09| 529.08
#2009-01-12| 509.47
#2009-01-13| 506.50
#2009-01-14| 506.12
#2009-01-15| 484.94
#2009-01-16| 496.39
#2009-01-19| .
#2009-01-20| 481.40
#2009-01-21| 474.01
#2009-01-22| 473.62
#2009-01-23| 464.60
#2009-01-26| 466.85
#2009-01-27| 468.86
#2009-01-28| 480.74
#2009-01-29| 480.49
#2009-01-30| 481.39
#2009-02-02| 474.59
#2009-02-03| 480.25
#2009-02-04| 489.50
#2009-02-05| 487.94
#2009-02-06| 501.39
#2009-02-09| 506.66
#2009-02-10| 507.79
#2009-02-11| 502.29
#2009-02-12| 492.65
#2009-02-13| 501.88
#2009-02-16| .
#2009-02-17| 473.26
#2009-02-18| 470.25
#2009-02-19| 470.18
#2009-02-20| 452.80
#2009-02-23| 460.21
#2009-02-24| 450.53
#2009-02-25| 449.72
#2009-02-26| 447.22
#2009-02-27| 441.16
#2009-03-02| 419.62
#2009-03-03| 421.99
#2009-03-04| 435.77
#2009-03-05| 428.63
#2009-03-06| 428.87
#2009-03-09| 427.64
#2009-03-10| 439.85
#2009-03-11| 448.18
#2009-03-12| 448.68
#2009-03-13| 458.49
#2009-03-16| 469.38
#2009-03-17| 474.84
#2009-03-18| 479.69
#2009-03-19| 486.14
#2009-03-20| 483.05
#2009-03-23| 502.47
#2009-03-24| 509.09
#2009-03-25| 514.80
#2009-03-26| 527.61
#2009-03-27| 523.79
#2009-03-30| 497.50
#2009-03-31| 506.69
#2009-04-01| 516.79
#2009-04-02| 546.79
#2009-04-03| 551.20
#2009-04-06| 562.84
#2009-04-07| 559.50
#2009-04-08| 547.66
#2009-04-09| 567.90
#2009-04-10| .
#2009-04-13| 580.99
#2009-04-14| 593.04
#2009-04-15| 594.94
#2009-04-16| 596.63
#2009-04-17| 591.06
#2009-04-20| 588.60
#2009-04-21| 586.52
#2009-04-22| 588.87
#2009-04-23| 599.33
#2009-04-24| 609.03
#2009-04-27| 594.51
#2009-04-28| 578.61
#2009-04-29| 595.50
#2009-04-30| 620.11
#2009-05-01| 620.24
#2009-05-04| 654.36
#2009-05-05| 661.03
#2009-05-06| 670.86
#2009-05-07| 676.56
#2009-05-08| 683.71
#2009-05-11| 679.30
#2009-05-12| 670.61
#2009-05-13| 669.45
#2009-05-14| 657.01
#2009-05-15| 669.14
#2009-05-18| 698.06
#2009-05-19| 719.15
#2009-05-20| 731.28
#2009-05-21| 719.50
#2009-05-22| 724.01
#2009-05-25| .
#2009-05-26| 717.77
#2009-05-27| 733.74
#2009-05-28| 739.59
#2009-05-29| 752.33
#2009-06-01| 776.13
#2009-06-02| 773.99
#2009-06-03| 772.70
#2009-06-04| 762.57
#2009-06-05| 769.12
#2009-06-08| 752.06
#2009-06-09| 744.92
#2009-06-10| 762.03
#2009-06-11| 762.41
#2009-06-12| 757.63
#2009-06-15| 735.84
#2009-06-16| 729.89
#2009-06-17| 717.24
#2009-06-18| 708.96
#2009-06-19| 719.57
#2009-06-22| 715.15
#2009-06-23| 698.51
#2009-06-24| 713.41
#2009-06-25| 721.17
#2009-06-26| 731.98
#2009-06-29| 729.58
#2009-06-30| 727.44
#2009-07-01| 736.07
#2009-07-02| 734.28
#2009-07-03| .
#2009-07-06| 721.82
#2009-07-07| 725.31
#2009-07-08| 712.05
#2009-07-09| 715.20
#2009-07-10| 709.31
#2009-07-13| 690.13
#2009-07-14| 706.72
#2009-07-15| 731.42
#2009-07-16| 739.57
#2009-07-17| 750.41
#2009-07-20| 770.97
#2009-07-21| 771.26
#2009-07-22| 772.68
#2009-07-23| 782.40
#2009-07-24| 787.67
#2009-07-27| 796.61
#2009-07-28| 806.72
#2009-07-29| 791.21
#2009-07-30| 796.27
#2009-07-31| 810.33
#2009-08-03| 832.92
#2009-08-04| 834.78
#2009-08-05| 828.10
#2009-08-06| 826.95
#2009-08-07| 819.40
#2009-08-10| 819.77
#2009-08-11| 817.92
#2009-08-12| 810.68
#2009-08-13| 825.23
#2009-08-14| 822.53
#2009-08-17| 791.82
#2009-08-18| 796.04
#2009-08-19| 789.66
#2009-08-20| 803.32
#2009-08-21| 805.58
#2009-08-24| 825.96
#2009-08-25| 824.43
#2009-08-26| 825.27
#2009-08-27| 820.20
#2009-08-28| 827.17
#2009-08-31| 820.85
#2009-09-01| 823.92
#2009-09-02| 815.40
#2009-09-03| 822.08
#2009-09-04| 832.34
#2009-09-07| .
#2009-09-08| 857.59
#2009-09-09| 853.36
#2009-09-10| 859.73
#2009-09-11| 865.05
#2009-09-14| 854.90
#2009-09-15| 863.82
#2009-09-16| 880.64
#2009-09-17| 892.41
#2009-09-18| 896.63
#2009-09-21| 891.64
#2009-09-22| 897.20
#2009-09-23| 894.74
#2009-09-24| 886.62
#2009-09-25| 887.49
#2009-09-28| 878.56
#2009-09-29| 884.49
#2009-09-30| 881.77
#2009-10-01| 877.42
#2009-10-02| 868.58
#2009-10-05| 871.30
#2009-10-06| 887.59
#2009-10-07| 892.34
#2009-10-08| 900.70
#2009-10-09| 904.02
#2009-10-12| 906.98
#2009-10-13| 907.23
#2009-10-14| 922.30
#2009-10-15| 924.51
#2009-10-16| 918.27
#2009-10-19| 926.47
#2009-10-20| 926.65
#2009-10-21| 918.40
#2009-10-22| 907.45
#2009-10-23| 912.33
#2009-10-26| 909.78
#2009-10-27| 895.92
#2009-10-28| 873.79
#2009-10-29| 865.26
#2009-10-30| 864.94
#2009-11-02| 860.46
#2009-11-03| 850.45
#2009-11-04| 870.54
#2009-11-05| 870.03
#2009-11-06| 880.53
#2009-11-09| 896.78
#2009-11-10| 896.24
#2009-11-11| 906.08
#2009-11-12| 899.85
#2009-11-13| 903.23
#2009-11-16| 914.78
#2009-11-17| 910.58
#2009-11-18| 911.64
#2009-11-19| 902.50
#2009-11-20| 900.29
#2009-11-23| 907.05
#2009-11-24| 904.93
#2009-11-25| 910.71
#2009-11-26| .
#2009-11-27| 871.78
#2009-11-30| 888.78
#2009-12-01| 901.52
#2009-12-02| 911.72
#2009-12-03| 918.25
#2009-12-04| 917.18
#2009-12-07| 915.84
#2009-12-08| 912.15
#2009-12-09| 908.72
#2009-12-10| 908.89
#2009-12-11| 919.34
#2009-12-14| 926.36
#2009-12-15| 920.68
#2009-12-16| 918.58
#2009-12-17| 908.74
#2009-12-18| 906.13
#2009-12-21| 901.89
#2009-12-22| 907.00
#2009-12-23| 916.36
#2009-12-24| 926.98
#2009-12-25| .
#2009-12-28| 935.31
#2009-12-29| 939.17
#2009-12-30| 941.31
#2009-12-31| 949.38
#2010-01-01| .
#2010-01-04| 965.14
#2010-01-05| 974.73
#2010-01-06| 981.66
#2010-01-07| 976.59
#2010-01-08| 982.76
#2010-01-11| 995.53
#2010-01-12| 991.07
#2010-01-13| 980.16
#2010-01-14| 987.56
#2010-01-15| 990.02
#2010-01-18| .
#2010-01-19| 990.82
#2010-01-20| 980.70
#2010-01-21| 962.96
#2010-01-22| 938.13
#2010-01-25| 930.58
#2010-01-26| 910.10
#2010-01-27| 893.35
#2010-01-28| 904.12
#2010-01-29| 895.74
#2010-02-01| 894.89
#2010-02-02| 895.38
#2010-02-03| 913.48
#2010-02-04| 897.75
#2010-02-05| 866.51
#2010-02-08| 864.12
#2010-02-09| 875.25
#2010-02-10| 881.76
#2010-02-11| 891.50
#2010-02-12| 892.68
#2010-02-15| .
#2010-02-16| 899.21
#2010-02-17| 909.30
#2010-02-18| 905.32
#2010-02-19| 894.94
#2010-02-22| 904.43
#2010-02-23| 905.31
#2010-02-24| 899.30
#2010-02-25| 888.92
#2010-02-26| 897.91
#2010-03-01| 907.96
#2010-03-02| 922.01
#2010-03-03| 930.51
#2010-03-04| 927.97
#2010-03-05| 938.90
#2010-03-08| 954.29
#2010-03-09| 952.44
#2010-03-10| 958.53
#2010-03-11| 954.45
#2010-03-12| 957.14
#2010-03-15| 946.04
#2010-03-16| 953.24
#2010-03-17| 967.31
#2010-03-18| 965.39
#2010-03-19| 967.56
#2010-03-22| 959.42
#2010-03-23| 963.69
#2010-03-24| 961.09
#2010-03-25| 959.68
#2010-03-26| 963.47
#2010-03-29| 973.70
#2010-03-30| 976.52
#2010-03-31| 975.70
#2010-04-01| 988.96
#2010-04-02| .
#2010-04-05| 993.18
#2010-04-06| 997.82
#2010-04-07|1003.73
#2010-04-08| 997.69
#2010-04-09|1005.16
#2010-04-12|1000.30
#2010-04-13| 993.46
#2010-04-14|1002.44
#2010-04-15|1004.51
#2010-04-16| 995.94
#2010-04-19| 973.82
#2010-04-20| 986.99
#2010-04-21| 997.04
#2010-04-22| 997.29
#2010-04-23|1000.57
#2010-04-26|1012.20
#2010-04-27|1004.05
#2010-04-28| 991.18
#2010-04-29| 995.14
#2010-04-30| 998.28
#2010-05-03| 986.46
#2010-05-04| 975.37
#2010-05-05| 953.67
#2010-05-06| 928.23
#2010-05-07| 910.14
#2010-05-10| 948.22
#2010-05-11| 939.62
#2010-05-12| 941.32
#2010-05-13| 952.79
#2010-05-14| 942.00
#2010-05-17| 919.96
#2010-05-18| 923.22
#2010-05-19| 896.23
#2010-05-20| 868.87
#2010-05-21| 862.71
#2010-05-24| 867.66
#2010-05-25| 829.27
#2010-05-26| 851.45
#2010-05-27| 871.60
#2010-05-28| 887.04
#2010-05-31| .
#2010-06-01| 875.76
#2010-06-02| 874.91
#2010-06-03| 893.94
#2010-06-04| 888.22
#2010-06-07| 860.92
#2010-06-08| 860.98
#2010-06-09| 861.14
#2010-06-10| 871.60
#2010-06-11| 883.80
#2010-06-14| 899.00
#2010-06-15| 903.51
#2010-06-16| 909.00
#2010-06-17| 915.62
#2010-06-18| 922.32
#2010-06-21| 950.35
#2010-06-22| 939.64
#2010-06-23| 932.92
#2010-06-24| 930.88
#2010-06-25| 922.59
#2010-06-28| 928.91
#2010-06-29| 908.44
#2010-06-30| 903.81
#2010-07-01| 896.82
#2010-07-02| 894.86
#2010-07-05| .
#2010-07-06| 909.93
#2010-07-07| 906.64
#2010-07-08| 919.79
#2010-07-09| 930.00
#2010-07-12| 931.60
#2010-07-13| 933.74
#2010-07-14| 944.48
#2010-07-15| 943.48
#2010-07-16| 937.08
#2010-07-19| 932.96
#2010-07-20| 939.79
#2010-07-21| 948.31
#2010-07-22| 953.67
#2010-07-23| 964.07
#2010-07-26| 967.86
#2010-07-27| 972.31
#2010-07-28| 972.46
#2010-07-29| 973.68
#2010-07-30| 975.24
#2010-08-02| 993.03
#2010-08-03| 992.32
#2010-08-04| 993.07
#2010-08-05| 990.93
#2010-08-06| 994.57
#2010-08-09|1003.16
#2010-08-10| 995.40
#2010-08-11| 978.90
#2010-08-12| 971.20
#2010-08-13| 979.20
#2010-08-16| 980.34
#2010-08-17| 987.76
#2010-08-18| 993.35
#2010-08-19| 999.90
#2010-08-20| 996.61
#2010-08-23| 997.81
#2010-08-24| 988.02
#2010-08-25| 976.13
#2010-08-26| 977.52
#2010-08-27| 978.80
#2010-08-30| 984.03
#2010-08-31| 975.73
#2010-09-01| 992.68
#2010-09-02|1002.44
#2010-09-03|1011.49
#2010-09-06| .
#2010-09-07|1012.28
#2010-09-08|1012.14
#2010-09-09|1017.91
#2010-09-10|1024.67
#2010-09-13|1043.91
#2010-09-14|1045.65
#2010-09-15|1048.32
#2010-09-16|1043.96
#2010-09-17|1054.85
#2010-09-20|1061.08
#2010-09-21|1065.39
#2010-09-22|1066.64
#2010-09-23|1068.20
#2010-09-24|1075.95
#2010-09-27|1088.47
#2010-09-28|1088.47
#2010-09-29|1094.78
#2010-09-30|1097.71
#2010-10-01|1104.65
#2010-10-04|1107.48
#2010-10-05|1107.69
#2010-10-06|1121.88
#2010-10-07|1124.56
#2010-10-08|1119.06
#2010-10-11|1121.35
#2010-10-12|1109.10
#2010-10-13|1129.12
#2010-10-14|1138.87
#2010-10-15|1134.15
#2010-10-18|1122.17
#2010-10-19|1113.87
#2010-10-20|1116.97
#2010-10-21|1123.79
#2010-10-22|1125.11
#2010-10-25|1142.09
#2010-10-26|1142.03
#2010-10-27|1127.62
#2010-10-28|1130.71
#2010-10-29|1130.68
#2010-11-01|1145.56
#2010-11-02|1151.83
#2010-11-03|1160.69
#2010-11-04|1173.20
#2010-11-05|1175.50
#2010-11-08|1172.21
#2010-11-09|1174.02
#2010-11-10|1174.48
#2010-11-11|1165.62
#2010-11-12|1140.95
#2010-11-15|1129.10
#2010-11-16|1115.96
#2010-11-17|1108.54
#2010-11-18|1127.22
#2010-11-19|1131.64
#2010-11-22|1137.60
#2010-11-23|1116.40
#2010-11-24|1113.57
#2010-11-25| .
#2010-11-26|1096.77
#2010-11-29|1101.80
#2010-11-30|1105.87
#2010-12-01|1126.82
#2010-12-02|1138.70
#2010-12-03|1141.98
#2010-12-06|1145.65
#2010-12-07|1150.19
#2010-12-08|1136.22
#2010-12-09|1135.45
#2010-12-10|1136.27
#2010-12-13|1142.66
#2010-12-14|1155.73
#2010-12-15|1146.79
#2010-12-16|1142.53
#2010-12-17|1145.69
#2010-12-20|1140.22
#2010-12-21|1150.33
#2010-12-22|1153.74
#2010-12-23|1155.12
#2010-12-24| .
#2010-12-27|1152.87
#2010-12-28|1151.29
#2010-12-29|1160.61
#2010-12-30|1171.08
#2010-12-31|1177.45
#2011-01-03|1186.84
#2011-01-04|1195.02
#2011-01-05|1186.80
#2011-01-06|1184.32
#2011-01-07|1178.63
#2011-01-10|1161.99
#2011-01-11|1170.00
#2011-01-12|1183.51
#2011-01-13|1184.80
#2011-01-14|1184.26
#2011-01-17| .
#2011-01-18|1175.67
#2011-01-19|1181.68
#2011-01-20|1167.51
#2011-01-21|1156.91
#2011-01-24|1157.52
#2011-01-25|1158.53
#2011-01-26|1165.83
#2011-01-27|1169.56
#2011-01-28|1151.47
#2011-01-31|1141.52
#2011-02-01|1141.60
#2011-02-02|1147.55
#2011-02-03|1148.36
#2011-02-04|1144.00
#2011-02-07|1143.52
#2011-02-08|1136.58
#2011-02-09|1117.28
#2011-02-10|1100.45
#2011-02-11|1093.40
#2011-02-14|1112.54
#2011-02-15|1110.25
#2011-02-16|1110.45
#2011-02-17|1111.67
#2011-02-18|1121.35
#2011-02-21| .
#2011-02-22|1088.86
#2011-02-23|1079.19
#2011-02-24|1061.83
#2011-02-25|1075.24
#2011-02-28|1076.02
#2011-03-01|1092.59
#2011-03-02|1084.74
#2011-03-03|1103.82
#2011-03-04|1115.44
#2011-03-07|1105.57
#2011-03-08|1112.69
#2011-03-09|1116.03
#2011-03-10|1103.04
#2011-03-11|1090.22
#2011-03-14|1088.25
#2011-03-15|1060.63
#2011-03-16|1069.79
#2011-03-17|1058.39
#2011-03-18|1069.08
#2011-03-21|1082.54
#2011-03-22|1094.49
#2011-03-23|1095.07
#2011-03-24|1105.40
#2011-03-25|1115.25
#2011-03-28|1108.07
#2011-03-29|1115.08
#2011-03-30|1131.30
#2011-03-31|1139.93
#2011-04-01|1153.39
#2011-04-04|1160.71
#2011-04-05|1163.78
#2011-04-06|1175.58
#2011-04-07|1181.98
#2011-04-08|1188.17
#2011-04-11|1181.92
#2011-04-12|1163.88
#2011-04-13|1174.94
#2011-04-14|1178.00
#2011-04-15|1175.72
#2011-04-18|1167.89
#2011-04-19|1163.10
#2011-04-20|1185.18
#2011-04-21|1194.67
#2011-04-22| .
#2011-04-25|1197.91
#2011-04-26|1194.27
#2011-04-27|1198.58
#2011-04-28|1196.54
#2011-04-29|1194.30
#2011-05-02|1199.20
#2011-05-03|1179.10
#2011-05-04|1167.98
#2011-05-05|1162.04
#2011-05-06|1156.80
#2011-05-09|1159.72
#2011-05-10|1161.07
#2011-05-11|1167.97
#2011-05-12|1147.83
#2011-05-13|1148.39
#2011-05-16|1136.07
#2011-05-17|1130.40
#2011-05-18|1140.57
#2011-05-19|1134.40
#2011-05-20|1136.01
#2011-05-23|1104.81
#2011-05-24|1111.76
#2011-05-25|1100.96
#2011-05-26|1119.30
#2011-05-27|1130.58
#2011-05-30| .
#2011-05-31|1152.14
#2011-06-01|1158.04
#2011-06-02|1148.87
#2011-06-03|1147.36
#2011-06-06|1145.32
#2011-06-07|1143.76
#2011-06-08|1132.86
#2011-06-09|1127.74
#2011-06-10|1113.16
#2011-06-13|1108.25
#2011-06-14|1120.64
#2011-06-15|1116.22
#2011-06-16|1093.89
#2011-06-17|1093.01
#2011-06-20|1080.71
#2011-06-21|1094.27
#2011-06-22|1103.08
#2011-06-23|1096.17
#2011-06-24|1109.01
#2011-06-27|1107.74
#2011-06-28|1111.39
#2011-06-29|1124.56
#2011-06-30|1136.61
#2011-07-01|1145.29
#2011-07-04| .
#2011-07-05|1155.79
#2011-07-06|1159.45
#2011-07-07|1168.06
#2011-07-08|1167.23
#2011-07-11|1151.57
#2011-07-12|1123.32
#2011-07-13|1135.37
#2011-07-14|1135.28
#2011-07-15|1137.50
#2011-07-18|1125.50
#2011-07-19|1128.11
#2011-07-20|1136.30
#2011-07-21|1136.13
#2011-07-22|1149.21
#2011-07-25|1138.10
#2011-07-26|1141.60
#2011-07-27|1140.48
#2011-07-28|1133.27
#2011-07-29|1121.07
#2011-08-01|1134.13
#2011-08-02|1115.50
#2011-08-03|1086.75
#2011-08-04|1060.08
#2011-08-05|1016.74
#2011-08-08| 972.76
#2011-08-09| 954.24
#2011-08-10| 974.11
#2011-08-11| 972.66
#2011-08-12| 972.74
#2011-08-15| 990.81
#2011-08-16|1001.15
#2011-08-17|1003.38
#2011-08-18| 979.76
#2011-08-19| 938.01
#2011-08-22| 925.96
#2011-08-23| 946.34
#2011-08-24| 937.54
#2011-08-25| 931.27
#2011-08-26| 930.83
#2011-08-29| 958.03
#2011-08-30| 969.42
#2011-08-31| 986.43
#2011-09-01| 991.45
#2011-09-02| 984.64
#2011-09-05| .
#2011-09-06| 942.25
#2011-09-07| 961.91
#2011-09-08| 963.11
#2011-09-09| 948.89
#2011-09-12| 929.54
#2011-09-13| 918.83
#2011-09-14| 897.93
#2011-09-15| 904.69
#2011-09-16| 921.97
#2011-09-19| 894.07
#2011-09-20| 893.89
#2011-09-21| 893.87
#2011-09-22| 843.39
#2011-09-23| 820.35
#2011-09-26| 793.60
#2011-09-27| 829.98
#2011-09-28| 829.55
#2011-09-29| 836.94
#2011-09-30| 828.70
#2011-10-03| 804.07
#2011-10-04| 784.69
#2011-10-05| 779.93
#2011-10-06| 803.33
#2011-10-07| 826.19
#2011-10-10| 835.88
#2011-10-11| 852.41
#2011-10-12| 867.17
#2011-10-13| 878.46
#2011-10-14| 878.11
#2011-10-17| 892.57
#2011-10-18| 868.51
#2011-10-19| 875.36
#2011-10-20| 850.13
#2011-10-21| 856.92
#2011-10-24| 884.56
#2011-10-25| 892.81
#2011-10-26| 899.85
#2011-10-27| 928.65
#2011-10-28| 944.19
#2011-10-31| 933.12
#2011-11-01| 914.59
#2011-11-02| 917.90
#2011-11-03| 907.66
#2011-11-04| 926.03
#2011-11-07| 925.46
#2011-11-08| 923.04
#2011-11-09| 915.45
#2011-11-10| 883.44
#2011-11-11| 895.44
#2011-11-14| 905.23
#2011-11-15| 893.25
#2011-11-16| 880.30
#2011-11-17| 877.84
#2011-11-18| 861.14
#2011-11-21| 838.78
#2011-11-22| 837.41
#2011-11-23| 813.73
#2011-11-24| .
#2011-11-25| 808.86
#2011-11-28| 829.34
#2011-11-29| 842.24
#2011-11-30| 847.55
#2011-12-01| 879.96
#2011-12-02| 884.47
#2011-12-05| 886.38
#2011-12-06| 875.68
#2011-12-07| 883.61
#2011-12-08| 872.28
#2011-12-09| 856.81
#2011-12-12| 851.66
#2011-12-13| 843.46
#2011-12-14| 835.60
#2011-12-15| 822.21
#2011-12-16| 829.98
#2011-12-19| 811.50
#2011-12-20| 817.23
#2011-12-21| 839.56
#2011-12-22| 840.60
#2011-12-23| 849.88
#2011-12-26| .
#2011-12-27| 843.86
#2011-12-28| 840.49
#2011-12-29| 842.54
#2011-12-30| 844.38
#2012-01-02| .
#2012-01-03| 859.74
#2012-01-04| 861.21
#2012-01-05| 860.39
#2012-01-06| 854.60
#2012-01-09| 856.97
#2012-01-10| 876.00
#2012-01-11| 878.53
#2012-01-12| 882.38
#2012-01-13| 885.14
#2012-01-16| .
#2012-01-17| 906.11
#2012-01-18| 912.72
#2012-01-19| 923.17
#2012-01-20| 928.05
#2012-01-23| 930.97
#2012-01-24| 931.83
#2012-01-25| 933.95
#2012-01-26| 946.80
#2012-01-27| 953.00
#2012-01-30| 945.08
#2012-01-31| 960.55
#2012-02-01| 974.32
#2012-02-02| 994.32
#2012-02-03| 999.99
#2012-02-06|1000.96
#2012-02-07| 999.88
#2012-02-08|1023.57
#2012-02-09|1030.43
#2012-02-10|1018.94
#2012-02-13|1024.86
#2012-02-14|1021.50
#2012-02-15|1039.66
#2012-02-16|1023.61
#2012-02-17|1034.04
#2012-02-20| .
#2012-02-21|1034.90
#2012-02-22|1032.88
#2012-02-23|1025.35
#2012-02-24|1028.72
#2012-02-27|1017.40
#2012-02-28|1032.14
#2012-02-29|1046.32
#2012-03-01|1044.78
#2012-03-02|1050.48
#2012-03-05|1035.47
#2012-03-06|1014.74
#2012-03-07|1010.59
#2012-03-08|1026.91
#2012-03-09|1038.48
#2012-03-12|1028.71
#2012-03-13|1036.47
#2012-03-14|1041.17
#2012-03-15|1037.64
#2012-03-16|1035.36
#2012-03-19|1032.02
#2012-03-20|1022.57
#2012-03-21|1022.21
#2012-03-22|1014.65
#2012-03-23|1016.76
#2012-03-26|1012.93
#2012-03-27|1027.68
#2012-03-28|1023.72
#2012-03-29|1013.42
#2012-03-30|1022.05
#2012-04-02|1023.22
#2012-04-03|1029.16
#2012-04-04|1014.87
#2012-04-05|1014.05
#2012-04-06| .
#2012-04-09|1000.17
#2012-04-10| 992.98
#2012-04-11| 992.31
#2012-04-12|1000.13
#2012-04-13|1012.20
#2012-04-16|1005.21
#2012-04-17|1001.90
#2012-04-18|1005.44
#2012-04-19|1003.38
#2012-04-20| 997.06
#2012-04-23| 982.29
#2012-04-24| 982.84
#2012-04-25| 986.77
#2012-04-26| 987.07
#2012-04-27| 985.33
#2012-04-30| 988.89
#2012-05-01| 988.82
#2012-05-02| 993.70
#2012-05-03| 988.38
#2012-05-04| 983.37
#2012-05-07| 970.40
#2012-05-08| 966.47
#2012-05-09| 948.40
#2012-05-10| 948.80
#2012-05-11| 936.88
#2012-05-14| 922.86
#2012-05-15| 919.44
#2012-05-16| 894.81
#2012-05-17| 898.75
#2012-05-18| 880.19
#2012-05-21| 883.57
#2012-05-22| 896.84
#2012-05-23| 879.55
#2012-05-24| 882.00
#2012-05-25| 883.06
#2012-05-28| .
#2012-05-29| 908.99
#2012-05-30| 896.50
#2012-05-31| 894.12
#2012-06-01| 877.61
#2012-06-04| 856.62
#2012-06-05| 862.28
#2012-06-06| 877.86
#2012-06-07| 888.07
#2012-06-08| 881.93
#2012-06-11| 894.48
#2012-06-12| 891.90
#2012-06-13| 895.90
#2012-06-14| 890.97
#2012-06-15| 901.34
#2012-06-18| 911.89
#2012-06-19| 915.52
#2012-06-20| 921.76
#2012-06-21| 913.24
#2012-06-22| 901.08
#2012-06-25| 892.69
#2012-06-26| 891.91
#2012-06-27| 895.84
#2012-06-28| 893.02
#2012-06-29| 917.97
#2012-07-02| 922.60
#2012-07-03| 936.87
#2012-07-04| .
#2012-07-05| 940.39
#2012-07-06| 932.91
#2012-07-09| 920.84
#2012-07-10| 920.29
#2012-07-11| 919.80
#2012-07-12| 902.72
#2012-07-13| 908.59
#2012-07-16| 906.76
#2012-07-17| 909.29
#2012-07-18| 904.22
#2012-07-19| 913.47
#2012-07-20| 912.64
#2012-07-23| 889.42
#2012-07-24| 884.77
#2012-07-25| 875.34
#2012-07-26| 879.96
#2012-07-27| 901.01
#2012-07-30| 906.76
#2012-07-31| 915.71
#2012-08-01| 921.36
#2012-08-02| 915.39
#2012-08-03| 914.48
#2012-08-06| 930.78
#2012-08-07| 934.00
#2012-08-08| 935.85
#2012-08-09| 947.75
#2012-08-10| 950.41
#2012-08-13| 945.19
#2012-08-14| 950.88
#2012-08-15| 948.38
#2012-08-16| 949.04
#2012-08-17| 949.04
#2012-08-20| 948.61
#2012-08-21| 954.02
#2012-08-22| 948.66
#2012-08-23| 952.14
#2012-08-24| 944.05
#2012-08-27| 941.01
#2012-08-28| 933.07
#2012-08-29| 931.19
#2012-08-30| 924.89
#2012-08-31| 925.03
#2012-09-03| .
#2012-09-04| 934.96
#2012-09-05| 924.99
#2012-09-06| 932.11
#2012-09-07| 951.33
#2012-09-10| 954.97
#2012-09-11| 954.92
#2012-09-12| 963.80
#2012-09-13| 963.41
#2012-09-14| 994.04
#2012-09-17| 999.33
#2012-09-18| 994.37
#2012-09-19|1001.70
#2012-09-20| 989.16
#2012-09-21|1002.11
#2012-09-24| 999.44
#2012-09-25| 995.21
#2012-09-26| 982.10
#2012-09-27| 989.13
#2012-09-28| 999.41
#2012-10-01| 999.37
#2012-10-02| 998.66
#2012-10-03| 996.07
#2012-10-04| 999.16
#2012-10-05|1002.00
#2012-10-08| 986.84
#2012-10-09| 986.31
#2012-10-10| 981.71
#2012-10-11| 980.01
#2012-10-12| 982.76
#2012-10-15| 979.67
#2012-10-16| 985.35
#2012-10-17| 995.44
#2012-10-18|1001.22
#2012-10-19| 995.62
#2012-10-22| 994.48
#2012-10-23| 986.00
#2012-10-24| 982.67
#2012-10-25| 984.40
#2012-10-26| 973.37
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 983.41
#2012-11-01| 986.87
#2012-11-02| 993.53
#2012-11-05| 990.74
#2012-11-06| 999.47
#2012-11-07|1005.96
#2012-11-08| 995.38
#2012-11-09| 994.84
#2012-11-12| 988.06
#2012-11-13| 976.73
#2012-11-14| 978.23
#2012-11-15| 973.58
#2012-11-16| 968.14
#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|1025.58
#2012-12-11|1029.49
#2012-12-12|1036.23
#2012-12-13|1041.01
#2012-12-14|1036.32
#2012-12-17|1030.46
#2012-12-18|1037.50
#2012-12-19|1044.51
#2012-12-20|1043.69
#2012-12-21|1034.80
#2012-12-24|1036.86
#2012-12-25|1039.91
#2012-12-26|1042.02
#2012-12-27|1044.07
#2012-12-28|1048.75
#2012-12-31|1049.72
#2013-01-01|1050.70
#2013-01-02|1069.20
#2013-01-03|1074.77
#2013-01-04|1074.12
#2013-01-07|1071.80
#2013-01-08|1064.52
#2013-01-09|1067.32
#2013-01-10|1070.37
#2013-01-11|1066.01
#2013-01-14|1068.44
#2013-01-15|1060.81
#2013-01-16|1057.60
#2013-01-17|1054.14
#2013-01-18|1063.34
#2013-01-21|1062.37
#2013-01-22|1064.81
#2013-01-23|1059.45
#2013-01-24|1050.82
#2013-01-25|1047.94
#2013-01-28|1042.14
#2013-01-29|1053.73
#2013-01-30|1055.44
#2013-01-31|1052.69
#2013-02-01|1052.05
#2013-02-04|1053.91
#2013-02-05|1049.60
#2013-02-06|1049.56
#2013-02-07|1048.19
#2013-02-08|1046.14
#2013-02-11|1046.40
#2013-02-12|1046.98
#2013-02-13|1053.67
#2013-02-14|1056.65
#2013-02-15|1056.59
#2013-02-18|1056.85
#2013-02-19|1059.51
#2013-02-20|1068.15
#2013-02-21|1053.08
#2013-02-22|1056.34
#2013-02-25|1055.99
#2013-02-26|1045.43
#2013-02-27|1048.84
#2013-02-28|1056.34
#2013-03-01|1058.79
#2013-03-04|1046.37
#2013-03-05|1054.66
#2013-03-06|1064.38
#2013-03-07|1060.92
#2013-03-08|1068.72
#2013-03-11|1065.59
#2013-03-12|1061.22
#2013-03-13|1052.08
#2013-03-14|1052.04
#2013-03-15|1046.04
#2013-03-18|1036.62
#2013-03-19|1037.73
#2013-03-20|1035.78
#2013-03-21|1032.82
#2013-03-22|1026.68
#2013-03-25|1036.40
#2013-03-26|1040.89
#2013-03-27|1045.21
#2013-03-28|1044.91
#2013-03-29|1048.14
#2013-04-01|1046.24
#2013-04-02|1042.58
#2013-04-03|1038.04
#2013-04-04|1030.63
#2013-04-05|1022.37
#2013-04-08|1018.52
#2013-04-09|1021.59
#2013-04-10|1030.00
#2013-04-11|1034.16
#2013-04-12|1023.87
#2013-04-15|1013.03
#2013-04-16|1016.84
#2013-04-17|1015.50
#2013-04-18|1013.75
#2013-04-19|1025.08
#2013-04-22|1025.86
#2013-04-23|1022.88
#2013-04-24|1031.78
#2013-04-25|1038.37
#2013-04-26|1034.08
#2013-04-29|1033.40
#2013-04-30|1042.84
#2013-05-01|1042.64
#2013-05-02|1043.75
#2013-05-03|1049.64
#2013-05-06|1056.06
#2013-05-07|1064.62
#2013-05-08|1074.47
#2013-05-09|1078.64
#2013-05-10|1068.31
#2013-05-13|1059.54
#2013-05-14|1062.02
#2013-05-15|1063.78
#2013-05-16|1063.59
#2013-05-17|1061.86
#2013-05-20|1060.29
#2013-05-21|1062.05
#2013-05-22|1061.48
#2013-05-23|1040.04
#2013-05-24|1040.58
#2013-05-27|1043.86
#2013-05-28|1045.53
#2013-05-29|1042.25
#2013-05-30|1036.05
#2013-05-31|1033.01
#2013-06-03|1022.18
#2013-06-04|1026.74
#2013-06-05|1016.30
#2013-06-06|1009.06
#2013-06-07|1006.67
#2013-06-10|1001.14
#2013-06-11| 982.74
#2013-06-12| 982.00
#2013-06-13| 969.35
#2013-06-14| 977.06
#2013-06-17| 978.81
#2013-06-18| 976.56
#2013-06-19| 975.41
#2013-06-20| 941.66
#2013-06-21| 930.63
#2013-06-24| 911.36
#2013-06-25| 909.58
#2013-06-26| 926.47
#2013-06-27| 940.92
#2013-06-28| 957.77
#2013-07-01| 964.77
#2013-07-02| 959.55
#2013-07-03| 939.09
#2013-07-04| 941.63
#2013-07-05| 942.08
#2013-07-08| 929.44
#2013-07-09| 937.50
#2013-07-10| 939.15
#2013-07-11| 963.45
#2013-07-12| 968.74
#2013-07-15| 977.45
#2013-07-16| 979.32
#2013-07-17| 980.68
#2013-07-18| 980.73
#2013-07-19| 977.01
#2013-07-22| 980.17
#2013-07-23| 991.74
#2013-07-24| 993.93
#2013-07-25| 990.63
#2013-07-26| 988.72
#2013-07-29| 978.53
#2013-07-30| 977.13
#2013-07-31| 971.85
#2013-08-01| 978.59
#2013-08-02| 980.29
#2013-08-05| 984.69
#2013-08-06| 978.08
#2013-08-07| 968.53
#2013-08-08| 977.69
#2013-08-09| 980.32
#2013-08-12| 985.62
#2013-08-13| 991.93
#2013-08-14| 994.09
#2013-08-15| 987.07
#2013-08-16| 985.27
#2013-08-19| 974.99
#2013-08-20| 958.93
#2013-08-21| 954.47
#2013-08-22| 946.40
#2013-08-23| 955.34
#2013-08-26| 957.62
#2013-08-27| 937.39
#2013-08-28| 929.54
#2013-08-29| 942.55
#2013-08-30| 951.61
#2013-09-02| 961.13
#2013-09-03| 962.62
#2013-09-04| 967.18
#2013-09-05| 974.17
#2013-09-06| 980.84
#2013-09-09| 999.11
#2013-09-10|1015.29
#2013-09-11|1017.28
#2013-09-12|1014.43
#2013-09-13|1009.28
#2013-09-16|1021.44
#2013-09-17|1021.81
#2013-09-18|1021.68
#2013-09-19|1039.63
#2013-09-20|1033.71
#2013-09-23|1038.12
#2013-09-24|1033.03
#2013-09-25|1031.50
#2013-09-26|1028.13
#2013-09-27|1025.80
#2013-09-30|1014.87
#2013-10-01|1021.82
#2013-10-02|1024.04
#2013-10-03|1031.74
#2013-10-04|1032.78
#2013-10-07|1028.76
#2013-10-08|1032.06
#2013-10-09|1029.35
#2013-10-10|1034.84
#2013-10-11|1044.79
#2013-10-14|1039.80
#2013-10-15|1044.51
#2013-10-16|1041.81
#2013-10-17|1045.80
#2013-10-18|1055.66
#2013-10-21|1051.87
#2013-10-22|1055.74
#2013-10-23|1047.29
#2013-10-24|1052.26
#2013-10-25|1046.07
#2013-10-28|1046.71
#2013-10-29|1047.91
#2013-10-30|1051.90
#2013-10-31|1042.54
#2013-11-01|1036.80
#2013-11-04|1035.09
#2013-11-05|1027.85
#2013-11-06|1027.77
#2013-11-07|1023.88
#2013-11-08|1014.13
#2013-11-11|1007.46
#2013-11-12|1004.16
#2013-11-13| 997.45
#2013-11-14|1008.69
#2013-11-15|1021.07
#2013-11-18|1033.64
#2013-11-19|1035.42
#2013-11-20|1031.45
#2013-11-21|1018.76
#2013-11-22|1021.45
#2013-11-25|1025.78
#2013-11-26|1025.85
#2013-11-27|1029.98
#2013-11-28|1035.14
#2013-11-29|1042.59
#2013-12-02|1040.60
#2013-12-03|1033.51
#2013-12-04|1029.51
#2013-12-05|1028.04
#2013-12-06|1030.79
#2013-12-09|1041.19
#2013-12-10|1040.27
#2013-12-11|1030.02
#2013-12-12|1019.70
#2013-12-13|1017.20
#2013-12-16|1012.93
#2013-12-17|1018.16
#2013-12-18|1022.75
#2013-12-19|1018.14
#2013-12-20|1017.12
#2013-12-23|1020.18
#2013-12-24|1025.16
#2013-12-25|1025.16
#2013-12-26|1023.69
#2013-12-27|1030.08
#2013-12-30|1034.99
#2013-12-31|1036.59
#2014-01-01|1036.80
#2014-01-02|1028.83
#2014-01-03|1017.33
#2014-01-06|1006.36
#2014-01-07|1010.05
#2014-01-08|1013.64
#2014-01-09|1009.52
#2014-01-10|1012.52
#2014-01-13|1019.18
#2014-01-14|1017.69
#2014-01-15|1022.95
#2014-01-16|1022.25
#2014-01-17|1022.42
#2014-01-20|1023.63
#2014-01-21|1024.57
#2014-01-22|1027.31
#2014-01-23|1018.33
#2014-01-24|1003.95
#2014-01-27| 982.38
#2014-01-28| 983.57
#2014-01-29| 989.46
#2014-01-30| 988.42
#2014-01-31| 988.83
#2014-02-03| 979.30
#2014-02-04| 969.85
#2014-02-05| 966.73
#2014-02-06| 977.52
#2014-02-07| 985.07
#2014-02-10| 987.53
#2014-02-11| 990.41
#2014-02-12|1000.85
#2014-02-13| 994.92
#2014-02-14|1005.00
#2014-02-17|1013.63
#2014-02-18|1010.35
#2014-02-19|1011.14
#2014-02-20|1005.29
#2014-02-21|1011.85
#2014-02-24|1011.33
#2014-02-25|1009.32
#2014-02-26|1014.46
#2014-02-27|1020.25
#2014-02-28|1021.54
#2014-03-03|1012.00
#2014-03-04|1014.22
#2014-03-05|1021.75
#2014-03-06|1035.35
#2014-03-07|1034.04
#2014-03-10|1024.08
#2014-03-11|1025.85
#2014-03-12|1012.63
#2014-03-13|1016.89
#2014-03-14|1010.31
#2014-03-17|1018.89
#2014-03-18|1023.43
#2014-03-19|1022.39
#2014-03-20|1010.25
#2014-03-21|1014.34
#2014-03-24|1022.54
#2014-03-25|1029.00
#2014-03-26|1035.04
#2014-03-27|1037.41
#2014-03-28|1047.13
#2014-03-31|1056.47
#2014-04-01|1062.82
#2014-04-02|1069.27
#2014-04-03|1067.61
#2014-04-04|1066.21
#2014-04-07|1066.74
#2014-04-08|1070.96
#2014-04-09|1078.08
#2014-04-10|1084.76
#2014-04-11|1077.37
#2014-04-14|1074.30
#2014-04-15|1068.24
#2014-04-16|1073.26
#2014-04-17|1078.19
#2014-04-18|1079.05
#2014-04-21|1078.34
#2014-04-22|1077.36
#2014-04-23|1075.47
#2014-04-24|1074.08
#2014-04-25|1062.62
#2014-04-28|1062.69
#2014-04-29|1070.11
#2014-04-30|1063.82
#2014-05-01|1064.38
#2014-05-02|1072.54
#2014-05-05|1071.92
#2014-05-06|1072.64
#2014-05-07|1066.55
#2014-05-08|1070.98
#2014-05-09|1069.97
#2014-05-12|1072.76
#2014-05-13|1080.61
#2014-05-14|1085.09
#2014-05-15|1084.80
#2014-05-16|1089.28
#2014-05-19|1093.06
#2014-05-20|1086.56
#2014-05-21|1085.78
#2014-05-22|1096.04
#2014-05-23|1100.78
#2014-05-26|1099.80
#2014-05-27|1094.56
#2014-05-28|1101.01
#2014-05-29|1100.20
#2014-05-30|1094.09
#2014-06-02|1096.15
#2014-06-03|1104.07
#2014-06-04|1101.60
#2014-06-05|1106.18
#2014-06-06|1113.60
#2014-06-09|1120.21
#2014-06-10|1127.24
#2014-06-11|1122.18
#2014-06-12|1122.17
#2014-06-13|1116.18
#2014-06-16|1113.43
#2014-06-17|1117.11
#2014-06-18|1113.62
#2014-06-19|1119.39
#2014-06-20|1115.21
#2014-06-23|1115.17
#2014-06-24|1119.43
#2014-06-25|1114.75
#2014-06-26|1122.49
#2014-06-27|1121.84
#2014-06-30|1132.29
#2014-07-01|1137.47
#2014-07-02|1146.01
#2014-07-03|1151.61
#2014-07-04|1153.13
#2014-07-07|1154.65
#2014-07-08|1152.66
#2014-07-09|1147.41
#2014-07-10|1149.68
#2014-07-11|1141.45
#2014-07-14|1148.88
#2014-07-15|1150.17
#2014-07-16|1149.09
#2014-07-17|1146.72
#2014-07-18|1147.33
#2014-07-21|1151.77
#2014-07-22|1160.21
#2014-07-23|1166.22
#2014-07-24|1164.77
#2014-07-25|1158.30
#2014-07-28|1154.19
#2014-07-29|1150.94
#2014-07-30|1145.56
#2014-07-31|1135.30
#2014-08-01|1127.74
#2014-08-04|1139.11
#2014-08-05|1134.47
#2014-08-06|1128.67
#2014-08-07|1126.43
#2014-08-08|1120.29
#2014-08-11|1133.79
#2014-08-12|1141.27
#2014-08-13|1149.84
#2014-08-14|1157.24
#2014-08-15|1157.00
#2014-08-18|1159.63
#2014-08-19|1168.00
#2014-08-20|1164.28
#2014-08-21|1159.39
#2014-08-22|1164.89
#2014-08-25|1164.50
#2014-08-26|1165.41
#2014-08-27|1171.21
#2014-08-28|1171.24
#2014-08-29|1173.67
#2014-09-01|1179.55
#2014-09-02|1174.61
#2014-09-03|1181.45
#2014-09-04|1179.05
#2014-09-05|1176.64
#2014-09-08|1179.59
#2014-09-09|1174.10
#2014-09-10|1168.86
#2014-09-11|1161.45
#2014-09-12|1152.89
#2014-09-15|1148.84
#2014-09-16|1142.64
#2014-09-17|1151.83
#2014-09-18|1148.68
#2014-09-19|1149.27
#2014-09-22|1140.71
#2014-09-23|1132.75
#2014-09-24|1132.77
#2014-09-25|1123.20
#2014-09-26|1119.62
#2014-09-29|1107.93
#2014-09-30|1103.85
#2014-10-01|1098.72
#2014-10-02|1093.59
#2014-10-03|1096.17
#2014-10-06|1101.58
#2014-10-07|1098.57
#2014-10-08|1089.40
#2014-10-09|1095.50
#2014-10-10|1078.90
#2014-10-13|1066.26
#2014-10-14|1068.55
#2014-10-15|1055.84
#2014-10-16|1046.85
#2014-10-17|1047.41
#2014-10-20|1061.92
#2014-10-21|1062.46
#2014-10-22|1070.45
#2014-10-23|1068.66
#2014-10-24|1064.00
#2014-10-27|1062.05
#2014-10-28|1072.04
#2014-10-29|1088.13
#2014-10-30|1082.43
#2014-10-31|1090.70
#2014-11-03|1088.31
#2014-11-04|1086.02
#2014-11-05|1081.41
#2014-11-06|1078.32
#2014-11-07|1075.59
#2014-11-10|1084.41
#2014-11-11|1083.31
#2014-11-12|1083.77
#2014-11-13|1084.91
#2014-11-14|1078.69
#2014-11-17|1074.50
#2014-11-18|1074.17
#2014-11-19|1068.94
#2014-11-20|1067.91
#2014-11-21|1075.43
#2014-11-24|1084.60
#2014-11-25|1081.94
#2014-11-26|1085.31
#2014-11-27|1085.46
#2014-11-28|1078.73
#2014-12-01|1059.40
#2014-12-02|1055.66
#2014-12-03|1058.99
#2014-12-04|1062.54
#2014-12-05|1059.59
#2014-12-08|1050.72
#2014-12-09|1037.88
#2014-12-10|1035.65
#2014-12-11|1026.97
#2014-12-12|1023.27
#2014-12-15|1013.61
#2014-12-16|1003.10
#2014-12-17|1000.95
#2014-12-18|1015.98
#2014-12-19|1021.93
#2014-12-22|1032.90
#2014-12-23|1025.94
#2014-12-24|1025.62
#2014-12-25|1024.17
#2014-12-26|1025.68
#2014-12-29|1031.81
#2014-12-30|1031.05
#2014-12-31|1036.20
#2015-01-01|1036.49
#2015-01-02|1036.02
#2015-01-05|1024.47
#2015-01-06|1010.84
#2015-01-07|1014.70
#2015-01-08|1030.61
#2015-01-09|1036.36
#2015-01-12|1031.80
#2015-01-13|1036.12
#2015-01-14|1031.67
#2015-01-15|1034.50
#2015-01-16|1029.51
#2015-01-19|1026.49
#2015-01-20|1031.78
#2015-01-21|1041.65
#2015-01-22|1050.72
#2015-01-23|1060.74
#2015-01-26|1061.89
#2015-01-27|1067.83
#2015-01-28|1067.90
#2015-01-29|1058.90
#2015-01-30|1052.63
#2015-02-02|1049.82
#2015-02-03|1057.22
#2015-02-04|1060.64
#2015-02-05|1060.58
#2015-02-06|1057.84
#2015-02-09|1048.05
#2015-02-10|1045.68
#2015-02-11|1043.89
#2015-02-12|1049.87
#2015-02-13|1059.16
#2015-02-16|1058.15
#2015-02-17|1059.54
#2015-02-18|1060.34
#2015-02-19|1063.71
#2015-02-20|1064.81
#2015-02-23|1063.84
#2015-02-24|1068.76
#2015-02-25|1077.04
#2015-02-26|1083.85
#2015-02-27|1083.20
#2015-03-02|1087.35
#2015-03-03|1082.84
#2015-03-04|1076.77
#2015-03-05|1074.52
#2015-03-06|1072.93
#2015-03-09|1058.23
#2015-03-10|1045.16
#2015-03-11|1040.78
#2015-03-12|1046.77
#2015-03-13|1040.03
#2015-03-16|1035.65
#2015-03-17|1044.59
#2015-03-18|1049.79
#2015-03-19|1060.90
#2015-03-20|1064.52
#2015-03-23|1072.57
#2015-03-24|1074.39
#2015-03-25|1071.86
#2015-03-26|1060.55
#2015-03-27|1058.08
#2015-03-30|1074.18
#2015-03-31|1072.93
#2015-04-01|1079.17
#2015-04-02|1089.23
#2015-04-03|1100.64
#2015-04-06|1104.01
#2015-04-07|1109.65
#2015-04-08|1127.60
#2015-04-09|1131.95
#2015-04-10|1135.29
#2015-04-13|1145.12
#2015-04-14|1145.69
#2015-04-15|1139.87
#2015-04-16|1152.67
#2015-04-17|1152.46
#2015-04-20|1140.82
#2015-04-21|1138.68
#2015-04-22|1149.64
#2015-04-23|1154.27
#2015-04-24|1155.04
#2015-04-27|1162.94
#2015-04-28|1165.14
#2015-04-29|1152.69
#2015-04-30|1141.23
#2015-05-01|1139.90
#2015-05-04|1141.46
#2015-05-05|1138.61
#2015-05-06|1126.20
#2015-05-07|1104.04
#2015-05-08|1121.21
#2015-05-11|1123.43
#2015-05-12|1113.34
#2015-05-13|1120.18
#2015-05-14|1124.90
#2015-05-15|1129.97
#2015-05-18|1131.54
#2015-05-19|1138.21
#2015-05-20|1135.07
#2015-05-21|1132.90
#2015-05-22|1138.47
#2015-05-25|1133.33
#2015-05-26|1132.77
#2015-05-27|1126.37
#2015-05-28|1118.01
#2015-05-29|1115.28
#2015-06-01|1115.71
#2015-06-02|1108.18
#2015-06-03|1106.58
#2015-06-04|1096.26
#2015-06-05|1095.79
#2015-06-08|1084.10
#2015-06-09|1070.49
#2015-06-10|1081.01
#2015-06-11|1076.59
#2015-06-12|1076.99
#2015-06-15|1066.22
#2015-06-16|1058.28
#2015-06-17|1065.44
#2015-06-18|1074.98
#2015-06-19|1071.02
#2015-06-22|1083.11
#2015-06-23|1089.09
#2015-06-24|1090.49
#2015-06-25|1088.08
#2015-06-26|1079.38
#2015-06-29|1053.17
#2015-06-30|1069.60
#2015-07-01|1077.47
#2015-07-02|1075.03
#2015-07-03|1066.71
#2015-07-06|1044.14
#2015-07-07|1032.88
#2015-07-08|1005.04
#2015-07-09|1025.39
#2015-07-10|1039.72
#2015-07-13|1053.41
#2015-07-14|1049.04
#2015-07-15|1046.13
#2015-07-16|1052.76
#2015-07-17|1050.11
#2015-07-20|1044.95
#2015-07-21|1046.83
#2015-07-22|1037.38
#2015-07-23|1028.46
#2015-07-24|1011.47
#2015-07-27| 987.82
#2015-07-28| 987.85
#2015-07-29| 997.32
#2015-07-30| 990.80
#2015-07-31| 997.91
#2015-08-03| 989.25
#2015-08-04| 992.03
#2015-08-05| 996.63
#2015-08-06| 994.18
#2015-08-07| 995.52
#2015-08-10| 999.25
#2015-08-11| 982.75
#2015-08-12| 962.41
#2015-08-13| 970.61
#2015-08-14| 975.04
#2015-08-17| 965.00
#2015-08-18| 955.56
#2015-08-19| 944.76
#2015-08-20| 928.26
#2015-08-21| 904.15
#2015-08-24| 854.84
#2015-08-25| 874.78
#2015-08-26| 881.15
#2015-08-27| 906.75
#2015-08-28| 922.15
#2015-08-31| 922.00
#2015-09-01| 904.80
#2015-09-02| 902.73
#2015-09-03| 909.03
#2015-09-04| 896.43
#2015-09-07| 887.36
#2015-09-08| 899.43
#2015-09-09| 924.50
#2015-09-10| 927.45
#2015-09-11| 927.34
#2015-09-14| 930.01
#2015-09-15| 925.63
#2015-09-16| 938.65
#2015-09-17| 945.55
#2015-09-18| 950.21
#2015-09-21| 939.52
#2015-09-22| 932.21
#2015-09-23| 915.01
#2015-09-24| 904.99
#2015-09-25| 908.61
#2015-09-28| 899.56
#2015-09-29| 895.31
#2015-09-30| 913.17
#2015-10-01| 920.65
#2015-10-02| 926.86
#2015-10-05| 944.35
#2015-10-06| 950.12
#2015-10-07| 972.38
#2015-10-08| 967.38
#2015-10-09| 978.66
#2015-10-12| 986.36
#2015-10-13| 976.00
#2015-10-14| 970.77
#2015-10-15| 983.90
#2015-10-16| 987.18
#2015-10-19| 983.53
#2015-10-20| 980.47
#2015-10-21| 972.64
#2015-10-22| 972.90
#2015-10-23| 978.86
#2015-10-26| 982.56
#2015-10-27| 974.18
#2015-10-28| 971.46
#2015-10-29| 955.25
#2015-10-30| 954.69
#2015-11-02| 955.45
#2015-11-03| 963.31
#2015-11-04| 971.50
#2015-11-05| 968.52
#2015-11-06| 956.98
#2015-11-09| 946.00
#2015-11-10| 935.44
#2015-11-11| 932.48
#2015-11-12| 929.74
#2015-11-13| 925.17
#2015-11-16| 921.15
#2015-11-17| 930.44
#2015-11-18| 927.60
#2015-11-19| 941.03
#2015-11-20| 948.91
#2015-11-23| 945.37
#2015-11-24| 942.31
#2015-11-25| 938.06
#2015-11-26| 940.40
#2015-11-27| 932.09
#2015-11-30| 923.23
#2015-12-01| 932.82
#2015-12-02| 930.52
#2015-12-03| 925.74
#2015-12-04| 919.89
#2015-12-07| 920.34
#2015-12-08| 907.58
#2015-12-09| 901.93
#2015-12-10| 893.50
#2015-12-11| 871.60
#2015-12-14| 868.16
#2015-12-15| 875.92
#2015-12-16| 881.04
#2015-12-17| 893.84
#2015-12-18| 883.96
#2015-12-21| 887.24
#2015-12-22| 888.80
#2015-12-23| 896.03
#2015-12-24| 898.50
#2015-12-25| 899.29
#2015-12-28| 897.24
#2015-12-29| 896.30
#2015-12-30| 892.39
#2015-12-31| 894.51
#2016-01-01| 896.39
#2016-01-04| 868.31
#2016-01-05| 865.05
#2016-01-06| 856.05
#2016-01-07| 828.50
#2016-01-08| 830.04
#2016-01-11| 812.40
#2016-01-12| 811.29
#2016-01-13| 816.24
#2016-01-14| 806.29
#2016-01-15| 789.87
#2016-01-18| 785.32
#2016-01-19| 798.15
#2016-01-20| 775.55
#2016-01-21| 769.25
#2016-01-22| 791.86
#2016-01-25| 799.02
#2016-01-26| 791.66
#2016-01-27| 796.58
#2016-01-28| 802.83
#2016-01-29| 829.36
#2016-02-01| 832.45
#2016-02-02| 818.16
#2016-02-03| 807.83
#2016-02-04| 824.52
#2016-02-05| 825.22
#2016-02-08| 820.56
#2016-02-09| 816.71
#2016-02-10| 816.06
#2016-02-11| 802.73
#2016-02-12| 800.83
#2016-02-15| 814.88
#2016-02-16| 819.10
#2016-02-17| 825.97
#2016-02-18| 837.48
#2016-02-19| 834.20
#2016-02-22| 841.27
#2016-02-23| 836.50
#2016-02-24| 827.71
#2016-02-25| 826.74
#2016-02-26| 829.74
#2016-02-29| 828.19
#2016-03-01| 845.43
#2016-03-02| 861.17
#2016-03-03| 869.23
#2016-03-04| 876.95
#2016-03-07| 881.09
#2016-03-08| 878.09
#2016-03-09| 879.20
#2016-03-10| 880.24
#2016-03-11| 889.24
#2016-03-14| 894.52
#2016-03-15| 878.04
#2016-03-16| 879.22
#2016-03-17| 899.59
#2016-03-18| 914.34
#2016-03-21| 919.80
#2016-03-22| 919.03
#2016-03-23| 913.01
#2016-03-24| 905.78
#2016-03-25| 903.03
#2016-03-28| 902.30
#2016-03-29| 900.36
#2016-03-30| 922.59
#2016-03-31| 929.29
#2016-04-01| 921.10
#2016-04-04| 921.54
#2016-04-05| 908.80
#2016-04-06| 904.69
#2016-04-07| 903.24
#2016-04-08| 910.19
#2016-04-11| 915.52
#2016-04-12| 923.77
#2016-04-13| 940.26
#2016-04-14| 940.57
#2016-04-15| 941.39
#2016-04-18| 940.11
#2016-04-19| 945.97
#2016-04-20| 942.19
#2016-04-21| 941.61
#2016-04-22| 934.81
#2016-04-25| 928.22
#2016-04-26| 930.76
#2016-04-27| 930.60
#2016-04-28| 930.19
#2016-04-29| 925.63
#2016-05-02| 923.47
#2016-05-03| 909.62
#2016-05-04| 898.44
#2016-05-05| 892.07
#2016-05-06| 886.18
#2016-05-09| 881.76
#2016-05-10| 887.28
#2016-05-11| 887.56
#2016-05-12| 886.60
#2016-05-13| 876.52
#2016-05-16| 876.05
#2016-05-17| 879.20
#2016-05-18| 873.89
#2016-05-19| 862.35
#2016-05-20| 864.86
#2016-05-23| 872.25
#2016-05-24| 870.50
#2016-05-25| 880.80
#2016-05-26| 885.89
#2016-05-27| 890.68
#2016-05-30| 882.06
#2016-05-31| 886.54
#2016-06-01| 886.85
#2016-06-02| 885.24
#2016-06-03| 891.68
#2016-06-06| 899.34
#2016-06-07| 911.92
#2016-06-08| 915.83
#2016-06-09| 910.50
#2016-06-10| 899.41
#2016-06-13| 883.47
#2016-06-14| 879.74
#2016-06-15| 885.18
#2016-06-16| 877.08
#2016-06-17| 885.64
#2016-06-20| 898.62
#2016-06-21| 904.13
#2016-06-22| 907.77
#2016-06-23| 914.39
#2016-06-24| 886.97
#2016-06-27| 880.51
#2016-06-28| 886.80
#2016-06-29| 901.04
#2016-06-30| 911.51
#2016-07-01| 915.19
#2016-07-04| 919.88
#2016-07-05| 909.78
#2016-07-06| 898.64
#2016-07-07| 904.69
#2016-07-08| 907.04
#2016-07-11| 921.00
#2016-07-12| 929.59
#2016-07-13| 932.14
#2016-07-14| 940.36
#2016-07-15| 944.10
#2016-07-18| 945.96
#2016-07-19| 945.62
#2016-07-20| 950.51
#2016-07-21| 954.50
#2016-07-22| 954.38
#2016-07-25| 953.17
#2016-07-26| 952.80
#2016-07-27| 958.49
#2016-07-28| 961.38
#2016-07-29| 959.88
#2016-08-01| 968.75
#2016-08-02| 963.85
#2016-08-03| 956.27
#2016-08-04| 962.94
#2016-08-05| 976.28
#2016-08-08| 988.53
#2016-08-09| 992.94
#2016-08-10| 996.02
#2016-08-11| 997.36
#2016-08-12| 995.74
#2016-08-15|1003.75
#2016-08-16|1003.45
#2016-08-17| 994.84
#2016-08-18|1001.80
#2016-08-19| 994.47
#2016-08-22| 988.43
#2016-08-23| 987.45
#2016-08-24| 983.47
#2016-08-25| 984.92
#2016-08-26| 990.43
#2016-08-29| 987.36
#2016-08-30| 991.34
#2016-08-31| 985.82
#2016-09-01| 983.57
#2016-09-02| 990.81
#2016-09-05| 998.49
#2016-09-06|1014.58
#2016-09-07|1016.20
#2016-09-08|1016.64
#2016-09-09| 998.88
#2016-09-12| 975.03
#2016-09-13| 972.70
#2016-09-14| 972.73
#2016-09-15| 974.88
#2016-09-16| 971.86
#2016-09-19| 986.27
#2016-09-20| 984.30
#2016-09-21| 986.82
#2016-09-22| 999.33
#2016-09-23| 996.72
#2016-09-26| 982.48
#2016-09-27| 985.88
#2016-09-28| 988.40
#2016-09-29| 985.50
#2016-09-30| 979.09
#2016-10-03| 991.67
#2016-10-04| 997.14
#2016-10-05| 999.01
#2016-10-06| 998.84
#2016-10-07| 995.14
#2016-10-10| 996.29
#2016-10-11| 988.83
#2016-10-12| 985.08
#2016-10-13| 975.45
#2016-10-14| 982.47
#2016-10-17| 978.50
#2016-10-18| 994.70
#2016-10-19| 999.17
#2016-10-20| 999.01
#2016-10-21| 996.96
#2016-10-24|1001.86
#2016-10-25|1005.02
#2016-10-26| 998.19
#2016-10-27| 991.35
#2016-10-28| 989.18
#2016-10-31| 990.67
#2016-11-01| 988.31
#2016-11-02| 974.52
#2016-11-03| 967.63
#2016-11-04| 964.96
#2016-11-07| 979.85
#2016-11-08| 987.88
#2016-11-09| 959.01
#2016-11-10| 957.81
#2016-11-11| 927.71
#2016-11-14| 923.47
#2016-11-15| 913.07
#2016-11-16| 916.99
#2016-11-17| 919.57
#2016-11-18| 917.15
#2016-11-21| 914.51
#2016-11-22| 921.41
#2016-11-23| 921.95
#2016-11-24| 915.12
#2016-11-25| 918.86
#2016-11-28| 927.32
#2016-11-29| 928.29
#2016-11-30| 929.92
#2016-12-01| 925.34
#2016-12-02| 918.06
#2016-12-05| 918.49
#2016-12-06| 926.19
#2016-12-07| 933.67
#2016-12-08| 944.60
#2016-12-09| 944.75
#2016-12-12| 933.53
#2016-12-13| 938.37
#2016-12-14| 935.23
#2016-12-15| 924.86
#2016-12-16| 923.05
#2016-12-19| 915.91
#2016-12-20| 912.19
#2016-12-21| 912.69
#2016-12-22| 903.97
#2016-12-23| 904.14
#2016-12-26| 902.38
#2016-12-27| 905.34
#2016-12-28| 912.85
#2016-12-29| 919.07
#2016-12-30| 926.13
#2017-01-02| 928.75
#2017-01-03| 927.41
#2017-01-04| 932.79
#2017-01-05| 943.40
#2017-01-06| 943.42
#2017-01-09| 938.92
#2017-01-10| 946.03
#2017-01-11| 947.55
#2017-01-12| 955.20
#2017-01-13| 953.39
#2017-01-16| 947.63
#2017-01-17| 954.31
#2017-01-18| 958.09
#2017-01-19| 957.17
#2017-01-20| 957.11
#2017-01-23| 968.06
#2017-01-24| 978.44
#2017-01-25| 983.23
#2017-01-26| 984.76
#2017-01-27| 984.37
#2017-01-30| 984.30
#2017-01-31| 980.37
#2017-02-01| 986.06
#2017-02-02| 990.72
#2017-02-03| 995.93
#2017-02-06|1000.55
#2017-02-07| 997.42
#2017-02-08|1005.81
#2017-02-09|1014.13
#2017-02-10|1020.39
#2017-02-13|1027.72
#2017-02-14|1024.21
#2017-02-15|1025.72
#2017-02-16|1026.49
#2017-02-17|1020.96
#2017-02-20|1026.00
#2017-02-21|1026.54
#2017-02-22|1032.77
#2017-02-23|1032.11
#2017-02-24|1026.17
#2017-02-27|1023.27
#2017-02-28|1021.72
#2017-03-01|1025.57
#2017-03-02|1024.69
#2017-03-03|1021.75
#2017-03-06|1031.09
#2017-03-07|1032.76
#2017-03-08|1029.94
#2017-03-09|1019.82
#2017-03-10|1021.96
#2017-03-13|1029.50
#2017-03-14|1035.81
#2017-03-15|1041.33
#2017-03-16|1060.24
#2017-03-17|1062.86
#2017-03-20|1066.40
#2017-03-21|1069.21
#2017-03-22|1061.70
#2017-03-23|1065.80
#2017-03-24|1066.61
#2017-03-27|1059.50
#2017-03-28|1063.87
#2017-03-29|1066.19
#2017-03-30|1067.42
#2017-03-31|1060.19
#2017-04-03|1069.55
#2017-04-04|1070.83
#2017-04-05|1083.77
#2017-04-06|1079.84
#2017-04-07|1078.92
#2017-04-10|1077.08
#2017-04-11|1076.05
#2017-04-12|1078.71
#2017-04-13|1082.10
#2017-04-14|1076.72
#2017-04-17|1076.80
#2017-04-18|1070.97
#2017-04-19|1066.90
#2017-04-20|1072.25
#2017-04-21|1074.79
#2017-04-24|1083.10
#2017-04-25|1093.94
#2017-04-26|1096.46
#2017-04-27|1094.30
#2017-04-28|1095.54
#2017-05-01|1096.78
#2017-05-02|1102.37
#2017-05-03|1101.46
#2017-05-04|1094.29
#2017-05-05|1087.13
#2017-05-08|1091.50
#2017-05-09|1096.96
#2017-05-10|1102.64
#2017-05-11|1102.27
#2017-05-12|1098.83
#2017-05-15|1109.08
#2017-05-16|1110.52
#2017-05-17|1104.67
#2017-05-18|1079.94
#2017-05-19|1081.92
#2017-05-22|1086.06
#2017-05-23|1085.65
#2017-05-24|1085.03
#2017-05-25|1095.44
#2017-05-26|1099.79
#2017-05-29|1095.91
#2017-05-30|1096.48
#2017-05-31|1095.13
#2017-06-01|1098.31
#2017-06-02|1105.16
#2017-06-05|1109.67
#2017-06-06|1104.01
#2017-06-07|1109.07
#2017-06-08|1109.79
#2017-06-09|1110.54
#2017-06-12|1099.30
#2017-06-13|1100.70
#2017-06-14|1104.99
#2017-06-15|1096.88
#2017-06-16|1101.76
#2017-06-19|1110.66
#2017-06-20|1112.18
#2017-06-21|1109.59
#2017-06-22|1112.24
#2017-06-23|1110.25
#2017-06-26|1124.62
#2017-06-27|1122.48
#2017-06-28|1114.46
#2017-06-29|1116.95
#2017-06-30|1114.94
#2017-07-03|1118.89
#2017-07-04|1111.12
#2017-07-05|1116.73
#2017-07-06|1116.40
#2017-07-07|1113.42
#2017-07-10|1119.59
#2017-07-11|1126.89
#2017-07-12|1135.49
#2017-07-13|1146.88
#2017-07-14|1149.43
#2017-07-17|1153.31
#2017-07-18|1160.61
#2017-07-19|1163.46
#2017-07-20|1162.63
#2017-07-21|1159.85
#2017-07-24|1160.38
#2017-07-25|1158.31
#2017-07-26|1154.34
#2017-07-27|1161.33
#2017-07-28|1158.18
#2017-07-31|1161.62
#2017-08-01|1163.09
#2017-08-02|1170.66
#2017-08-03|1167.00
#2017-08-04|1172.12
#2017-08-07|1180.15
#2017-08-08|1179.79
#2017-08-09|1168.46
#2017-08-10|1150.21
#2017-08-11|1140.68
#2017-08-14|1148.59
#2017-08-15|1150.10
#2017-08-16|1157.31
#2017-08-17|1160.10
#2017-08-18|1155.54
#2017-08-21|1156.66
#2017-08-22|1161.24
#2017-08-23|1162.27
#2017-08-24|1168.73
#2017-08-25|1170.94
#2017-08-28|1177.72
#2017-08-29|1176.37
#2017-08-30|1183.97
#2017-08-31|1188.65
#2017-09-01|1194.86
#2017-09-04|1185.65
#2017-09-05|1190.15
#2017-09-06|1185.87
#2017-09-07|1189.81
#2017-09-08|1196.24
#2017-09-11|1200.92
#2017-09-12|1205.72
#2017-09-13|1200.77
#2017-09-14|1202.95
#2017-09-15|1204.64
#2017-09-18|1209.56
#2017-09-19|1200.55
#2017-09-20|1199.26
#2017-09-21|1197.68
#2017-09-22|1184.00
#2017-09-25|1160.06
#2017-09-26|1152.35
#2017-09-27|1149.75
#2017-09-28|1145.00
#2017-09-29|1153.61
#2017-10-02|1158.77
#2017-10-03|1165.29
#2017-10-04|1170.71
#2017-10-05|1173.67
#2017-10-06|1174.77
#2017-10-09|1169.18
#2017-10-10|1178.84
#2017-10-11|1178.20
#2017-10-12|1180.27
#2017-10-13|1185.28
#2017-10-16|1189.56
#2017-10-17|1185.74
#2017-10-18|1183.15
#2017-10-19|1179.01
#2017-10-20|1180.68
#2017-10-23|1177.35
#2017-10-24|1174.80
#2017-10-25|1184.31
#2017-10-26|1181.70
#2017-10-27|1177.98
#2017-10-30|1184.00
#2017-10-31|1185.86
#2017-11-01|1186.26
#2017-11-02|1184.38
#2017-11-03|1184.68
#2017-11-06|1189.66
#2017-11-07|1181.98
#2017-11-08|1184.14
#2017-11-09|1181.06
#2017-11-10|1175.02
#2017-11-13|1168.65
#2017-11-14|1162.44
#2017-11-15|1153.47
#2017-11-16|1157.97
#2017-11-17|1165.58
#2017-11-20|1160.55
#2017-11-21|1167.79
#2017-11-22|1177.03
#2017-11-23|1177.50
#2017-11-24|1177.50
#2017-11-27|1172.35
#2017-11-28|1174.85
#2017-11-29|1175.26
#2017-11-30|1160.45
#2017-12-01|1155.44
#2017-12-04|1154.89
#2017-12-05|1147.31
#2017-12-06|1127.16
#2017-12-07|1129.54
#2017-12-08|1139.40
#2017-12-11|1148.93
#2017-12-12|1138.27
#2017-12-13|1141.04
#2017-12-14|1143.80
#2017-12-15|1144.46
#2017-12-18|1154.53
#2017-12-19|1158.05
#2017-12-20|1164.19
#2017-12-21|1166.98
#2017-12-22|1171.58
#2017-12-25|1170.74
#2017-12-26|1168.92
#2017-12-27|1172.84
#2017-12-28|1181.66
#2017-12-29|1194.42
#2018-01-01|1192.32
#2018-01-02|1204.68
#2018-01-03|1210.93
#2018-01-04|1219.60
#2018-01-05|1227.72
#2018-01-08|1230.88
#2018-01-09|1225.19
#2018-01-10|1218.50
#2018-01-11|1220.38
#2018-01-12|1224.86
#2018-01-15|1224.77
#2018-01-16|1224.51
#2018-01-17|1229.89
#2018-01-18|1229.21
#2018-01-19|1236.09
#2018-01-22|1241.19
#2018-01-23|1244.94
#2018-01-24|1251.39
#2018-01-25|1254.53
#2018-01-26|1256.60
#2018-01-29|1249.98
#2018-01-30|1235.03
#2018-01-31|1238.41
#2018-02-01|1239.02
#2018-02-02|1228.34
#2018-02-05|1212.33
#2018-02-06|1173.55
#2018-02-07|1180.34
#2018-02-08|1174.53
#2018-02-09|1158.67
#2018-02-12|1166.32
#2018-02-13|1172.85
#2018-02-14|1180.81
#2018-02-15|1192.21
#2018-02-16|1188.11
#2018-02-19|1185.79
#2018-02-20|1180.76
#2018-02-21|1192.59
#2018-02-22|1185.04
#2018-02-23|1195.62
#2018-02-26|1202.09
#2018-02-27|1197.94
#2018-02-28|1188.79
#2018-03-01|1187.19
#2018-03-02|1179.44
#2018-03-05|1169.15
#2018-03-06|1175.80
#2018-03-07|1168.16
#2018-03-08|1172.87
#2018-03-09|1182.88
#2018-03-12|1196.35
#2018-03-13|1201.16
#2018-03-14|1194.78
#2018-03-15|1192.67
#2018-03-16|1184.87
#2018-03-19|1178.76
#2018-03-20|1180.74
#2018-03-21|1182.27
#2018-03-22|1178.82
#2018-03-23|1161.05
#2018-03-26|1169.22
#2018-03-27|1178.32
#2018-03-28|1160.24
#2018-03-29|1162.51
#2018-03-30|1164.96
#2018-04-02|1166.51
#2018-04-03|1172.45
#2018-04-04|1160.36
#2018-04-05|1170.30
#2018-04-06|1171.98
#2018-04-09|1175.71
#2018-04-10|1186.89
#2018-04-11|1185.31
#2018-04-12|1185.26
#2018-04-13|1184.97
#2018-04-16|1182.07
#2018-04-17|1177.06
#2018-04-18|1180.19
#2018-04-19|1184.21
#2018-04-20|1169.67
#2018-04-23|1159.43
#2018-04-24|1151.54
#2018-04-25|1139.00
#2018-04-26|1135.37
#2018-04-27|1146.35
#2018-04-30|1157.76
#2018-05-01|1156.33
#2018-05-02|1146.47
#2018-05-03|1132.42
#2018-05-04|1128.18
#2018-05-07|1134.75
#2018-05-08|1136.60
#2018-05-09|1135.21
#2018-05-10|1141.97
#2018-05-11|1154.96
#2018-05-14|1160.45
#2018-05-15|1146.12
#2018-05-16|1145.06
#2018-05-17|1135.48
#2018-05-18|1124.70
#2018-05-21|1130.43
#2018-05-22|1135.94
#2018-05-23|1123.35
#2018-05-24|1125.88
#2018-05-25|1135.54
#2018-05-28|1146.87
#2018-05-29|1138.09
#2018-05-30|1127.78
#2018-05-31|1131.79
#2018-06-01|1135.17
#2018-06-04|1144.27
#2018-06-05|1136.74
#2018-06-06|1149.98
#2018-06-07|1154.94
#2018-06-08|1141.81
#2018-06-11|1146.16
#2018-06-12|1145.18
#2018-06-13|1139.40
#2018-06-14|1129.88
#2018-06-15|1122.51
#2018-06-18|1117.42
#2018-06-19|1090.86
#2018-06-20|1092.04
#2018-06-21|1079.97
#2018-06-22|1081.68
#2018-06-25|1068.46
#2018-06-26|1067.73
#2018-06-27|1051.40
#2018-06-28|1046.14
#2018-06-29|1070.75
#2018-07-02|1064.49
#2018-07-03|1060.95
#2018-07-04|1060.66
#2018-07-05|1054.43
#2018-07-06|1059.44
#2018-07-09|1074.33
#2018-07-10|1078.80
#2018-07-11|1068.61
#2018-07-12|1076.95
#2018-07-13|1082.62
#2018-07-16|1074.18
#2018-07-17|1075.47
#2018-07-18|1073.64
#2018-07-19|1070.39
#2018-07-20|1072.41
#2018-07-23|1080.69
#2018-07-24|1102.81
#2018-07-25|1107.44
#2018-07-26|1110.69
#2018-07-27|1118.55
#2018-07-30|1118.10
#2018-07-31|1113.01
#2018-08-01|1118.22
#2018-08-02|1097.48
#2018-08-03|1099.17
#2018-08-06|1097.23
#2018-08-07|1108.60
#2018-08-08|1110.93
#2018-08-09|1107.48
#2018-08-10|1091.25
#2018-08-13|1067.77
#2018-08-14|1062.33
#2018-08-15|1047.03
#2018-08-16|1044.75
#2018-08-17|1044.46
#2018-08-20|1054.09
#2018-08-21|1066.42
#2018-08-22|1070.07
#2018-08-23|1068.97
#2018-08-24|1063.76
#2018-08-27|1079.77
#2018-08-28|1080.67
#2018-08-29|1081.92
#2018-08-30|1073.37
#2018-08-31|1075.32
#2018-09-03|1065.98
#2018-09-04|1056.16
#2018-09-05|1043.18
#2018-09-06|1038.86
#2018-09-07|1039.32
#2018-09-10|1016.46
#2018-09-11|1011.69
#2018-09-12|1010.75
#2018-09-13|1020.14
#2018-09-14|1035.17
#2018-09-17|1024.66
#2018-09-18|1025.53
#2018-09-19|1031.99
#2018-09-20|1030.38
#2018-09-21|1040.97
#2018-09-24|1028.72
#2018-09-25|1027.03
#2018-09-26|1031.30
#2018-09-27|1035.20
#2018-09-28|1035.12
#2018-10-01|1035.45
#2018-10-02|1023.26
#2018-10-03|1017.88
#2018-10-04| 997.03
#2018-10-05| 980.89
#2018-10-08| 971.92
#2018-10-09| 966.47
#2018-10-10| 970.73
#2018-10-11| 933.75
#2018-10-12| 958.48
#2018-10-15| 952.66
#2018-10-16| 961.78
#2018-10-17| 954.71
#2018-10-18| 949.63
#2018-10-19| 946.42
#2018-10-22| 949.07
#2018-10-23| 930.15
#2018-10-24| 927.35
#2018-10-25| 916.66
#2018-10-26| 903.01
#2018-10-29| 903.65
#2018-10-30| 902.83
#2018-10-31| 922.57
#2018-11-01| 940.44
#2018-11-02| 966.13
#2018-11-05| 960.32
#2018-11-06| 954.13
#2018-11-07| 962.34
#2018-11-08| 955.31
#2018-11-09| 949.39
#2018-11-12| 940.98
#2018-11-13| 942.86
#2018-11-14| 944.35
#2018-11-15| 952.76
#2018-11-16| 959.04
#2018-11-19| 964.56
#2018-11-20| 953.38
#2018-11-21| 953.50
#2018-11-22| 947.34
#2018-11-23| 943.53
#2018-11-26| 948.97
#2018-11-27| 950.41
#2018-11-28| 958.09
#2018-11-29| 969.87
#2018-11-30| 968.17
#2018-12-03| 985.19
#2018-12-04| 981.71
#2018-12-05| 966.92
#2018-12-06| 942.76
#2018-12-07| 948.43
#2018-12-10| 929.13
#2018-12-11| 933.00
#2018-12-12| 948.78
#2018-12-13| 957.18
#2018-12-14| 949.37
#2018-12-17| 947.97
#2018-12-18| 947.83
#2018-12-19| 959.24
#2018-12-20| 957.56
#2018-12-21| 950.43
#2018-12-24| 946.42
#2018-12-25| 941.56
#2018-12-26| 939.52
#2018-12-27| 944.61
#2018-12-28| 953.53
#2018-12-31| 957.47
#2019-01-01| 956.99
#2019-01-02| 949.30
#2019-01-03| 941.83
#2019-01-04| 946.73
#2019-01-07| 959.50
#2019-01-08| 958.25
#2019-01-09| 969.67
#2019-01-10| 974.62
#2019-01-11| 974.15
#2019-01-14| 968.80
#2019-01-15| 978.97
#2019-01-16| 980.77
#2019-01-17| 980.62
#2019-01-18| 985.81
#2019-01-21| 985.40
#2019-01-22| 978.15
#2019-01-23| 977.52
#2019-01-24| 983.08
#2019-01-25| 985.72
#2019-01-28| 983.48
#2019-01-29| 984.17
#2019-01-30| 986.75
#2019-01-31| 997.45
#2019-02-01|1000.18
#2019-02-04| 996.29
#2019-02-05| 997.89
#2019-02-06| 998.60
#2019-02-07| 997.37
#2019-02-08| 990.45
#2019-02-11| 987.77
#2019-02-12| 995.20
#2019-02-13| 996.44
#2019-02-14| 994.74
#2019-02-15| 988.19
#2019-02-18| 993.64
#2019-02-19| 996.88
#2019-02-20|1008.94
#2019-02-21|1015.14
#2019-02-22|1019.47
#2019-02-25|1024.12
#2019-02-26|1021.99
#2019-02-27|1017.07
#2019-02-28|1011.37
#2019-03-01|1014.11
#2019-03-04|1016.76
#2019-03-05|1020.58
#2019-03-06|1024.14
#2019-03-07|1015.83
#2019-03-08|1006.06
#2019-03-11|1012.18
#2019-03-12|1019.73
#2019-03-13|1020.56
#2019-03-14|1019.17
#2019-03-15|1024.91
#2019-03-18|1031.00
#2019-03-19|1032.13
#2019-03-20|1031.02
#2019-03-21|1036.68
#2019-03-22|1030.77
#2019-03-25|1021.53
#2019-03-26|1026.44
#2019-03-27|1023.37
#2019-03-28|1025.10
#2019-03-29|1034.53
#2019-04-01|1048.29
#2019-04-02|1052.99
#2019-04-03|1057.90
#2019-04-04|1056.60
#2019-04-05|1059.64
#2019-04-08|1064.04
#2019-04-09|1066.91
#2019-04-10|1070.53
#2019-04-11|1063.33
#2019-04-12|1065.25
#2019-04-15|1067.76
#2019-04-16|1070.31
#2019-04-17|1076.22
#2019-04-18|1072.34
#2019-04-19|1071.22
#2019-04-22|1064.49
#2019-04-23|1060.14
#2019-04-24|1059.47
#2019-04-25|1054.54
#2019-04-26|1054.91
#2019-04-29|1051.89
#2019-04-30|1052.46
#2019-05-01|1053.35
#2019-05-02|1050.68
#2019-05-03|1057.58
#2019-05-06|1033.77
#2019-05-07|1036.87
#2019-05-08|1028.56
#2019-05-09|1010.34
#2019-05-10|1014.05
#2019-05-13| 997.46
#2019-05-14| 994.29
#2019-05-15| 992.04
#2019-05-16| 986.13
#2019-05-17| 977.18
#2019-05-20| 989.32
#2019-05-21| 989.39
#2019-05-22| 987.33
#2019-05-23| 975.87
#2019-05-24| 985.37
#2019-05-27| 992.42
#2019-05-28| 990.56
#2019-05-29| 988.04
#2019-05-30| 996.12
#2019-05-31|1000.13
#2019-06-03|1006.79
#2019-06-04|1002.83
#2019-06-05|1004.21
#2019-06-06| 997.58
#2019-06-07|1000.74
#2019-06-10|1013.16
#2019-06-11|1023.50
#2019-06-12|1021.15
#2019-06-13|1020.40
#2019-06-14|1016.52
#2019-06-17|1011.57
#2019-06-18|1017.94
#2019-06-19|1033.41
#2019-06-20|1049.24
#2019-06-21|1048.34
#2019-06-24|1047.73
#2019-06-25|1043.34
#2019-06-26|1047.19
#2019-06-27|1054.62
#2019-06-28|1053.39
#2019-07-01|1064.70
#2019-07-02|1068.91
#2019-07-03|1068.06
#2019-07-04|1072.09
#2019-07-05|1067.55
#2019-07-08|1055.57
#2019-07-09|1052.85
#2019-07-10|1054.50
#2019-07-11|1061.27
#2019-07-12|1056.29
#2019-07-15|1059.59
#2019-07-16|1065.44
#2019-07-17|1060.66
#2019-07-18|1053.69
#2019-07-19|1055.20
#2019-07-22|1050.34
#2019-07-23|1050.13
#2019-07-24|1049.14
#2019-07-25|1050.50
#2019-07-26|1048.62
#2019-07-29|1044.67
#2019-07-30|1040.40
#2019-07-31|1041.59
#2019-08-01|1029.44
#2019-08-02|1010.41
#2019-08-05| 981.90
#2019-08-06| 983.16
#2019-08-07| 981.84
#2019-08-08| 994.71
#2019-08-09| 993.26
#2019-08-12| 990.56
#2019-08-13| 973.08
#2019-08-14| 975.79
#2019-08-15| 970.89
#2019-08-16| 979.22
#2019-08-19| 984.45
#2019-08-20| 985.23
#2019-08-21| 985.24
#2019-08-22| 979.24
#2019-08-23| 980.96
#2019-08-26| 969.12
#2019-08-27| 977.71
#2019-08-28| 976.96
#2019-08-29| 980.59
#2019-08-30| 994.83
#2019-09-02| 997.01
#2019-09-03| 982.28
#2019-09-04| 993.42
#2019-09-05|1007.27
#2019-09-06|1014.79
#2019-09-09|1016.09
#2019-09-10|1015.14
#2019-09-11|1022.74
#2019-09-12|1031.78
#2019-09-13|1037.57
#2019-09-16|1033.17
#2019-09-17|1022.34
#2019-09-18|1027.33
#2019-09-19|1021.73
#2019-09-20|1042.78
#2019-09-23|1049.85
#2019-09-24|1041.52
#2019-09-25|1030.77
#2019-09-26|1035.32
#2019-09-27|1029.50
#2019-09-30|1026.90
#2019-10-01|1025.24
#2019-10-02|1021.74
#2019-10-03|1021.70
#2019-10-04|1022.19
#2019-10-07|1018.99
#2019-10-08|1019.49
#2019-10-09|1018.83
#2019-10-10|1021.74
#2019-10-11|1033.10
#2019-10-14|1043.77
#2019-10-15|1043.60
#2019-10-16|1043.88
#2019-10-17|1052.12
#2019-10-18|1057.26
#2019-10-21|1058.44
#2019-10-22|1064.92
#2019-10-23|1064.36
#2019-10-24|1069.07
#2019-10-25|1064.50
#2019-10-28|1070.01
#2019-10-29|1072.44
#2019-10-30|1072.33
#2019-10-31|1071.75
#2019-11-01|1079.25
#2019-11-04|1094.53
#2019-11-05|1100.17
#2019-11-06|1097.20
#2019-11-07|1100.03
#2019-11-08|1094.57
#2019-11-11|1079.58
#2019-11-12|1083.14
#2019-11-13|1071.02
#2019-11-14|1069.34
#2019-11-15|1074.40
#2019-11-18|1077.46
#2019-11-19|1085.29
#2019-11-20|1082.24
#2019-11-21|1077.92
#2019-11-22|1077.77
#2019-11-25|1082.30
#2019-11-26|1078.35
#2019-11-27|1081.34
#2019-11-28|1079.87
#2019-11-29|1070.42
#2019-12-02|1070.74
#2019-12-03|1070.37
#2019-12-04|1066.80
#2019-12-05|1073.48
#2019-12-06|1078.58
#2019-12-09|1081.26
#2019-12-10|1077.78
#2019-12-11|1086.99
#2019-12-12|1095.60
#2019-12-13|1108.69
#2019-12-16|1111.49
#2019-12-17|1118.66
#2019-12-18|1123.66
#2019-12-19|1122.62
#2019-12-20|1119.70
#2019-12-23|1122.06
#2019-12-24|1118.99
#2019-12-25|1120.52
#2019-12-26|1122.53
#2019-12-27|1129.42
#2019-12-30|1132.93
#2019-12-31|1132.70
#2020-01-01|1133.53
#2020-01-02|1148.24
#2020-01-03|1142.13
#2020-01-06|1124.64
#2020-01-07|1123.10
#2020-01-08|1112.82
#2020-01-09|1133.62
#2020-01-10|1140.83
#2020-01-13|1148.00
#2020-01-14|1152.60
#2020-01-15|1148.79
#2020-01-16|1151.15
#2020-01-17|1158.00
#2020-01-20|1157.71
#2020-01-21|1144.46
#2020-01-22|1148.39
#2020-01-23|1145.42
#2020-01-24|1147.49
#2020-01-27|1137.29
#2020-01-28|1135.04
#2020-01-29|1130.41
#2020-01-30|1086.72
#2020-01-31|1079.11
#2020-02-03|1071.64
#2020-02-04|1092.55
#2020-02-05|1096.27
#2020-02-06|1106.67
#2020-02-07|1091.63
#2020-02-10|1086.06
#2020-02-11|1098.85
#2020-02-12|1108.76
#2020-02-13|1105.00
#2020-02-14|1105.06
#2020-02-17|1103.87
#2020-02-18|1094.68
#2020-02-19|1103.62
#2020-02-20|1093.99
#2020-02-21|1087.49
#2020-02-24|1064.42
#2020-02-25|1063.27
#2020-02-26|1044.37
#2020-02-27|1032.85
#2020-02-28|1007.75
#2020-03-02|1016.01
#2020-03-03|1029.28
#2020-03-04|1032.15
#2020-03-05|1033.40
#2020-03-06|1010.35
#2020-03-09| 957.62
#2020-03-10| 970.44
#2020-03-11| 957.66
#2020-03-12| 883.24
#2020-03-13| 883.11
#2020-03-16| 822.06
#2020-03-17| 809.51
#2020-03-18| 776.11
#2020-03-19| 738.18
#2020-03-20| 787.36
#2020-03-23| 726.37
#2020-03-24| 753.05
#2020-03-25| 786.99
#2020-03-26| 806.92
#2020-03-27| 800.42
#2020-03-30| 785.98
#2020-03-31| 800.97
#2020-04-01| 787.94
#2020-04-02| 790.59
#2020-04-03| 781.75
#2020-04-06| 793.35
#2020-04-07| 826.14
#2020-04-08| 832.87
#2020-04-09| 844.34
#2020-04-10| 847.16
#2020-04-13| 848.45
#2020-04-14| 861.82
#2020-04-15| 861.94
#2020-04-16| 853.55
#2020-04-17| 871.04
#2020-04-20| 873.98
#2020-04-21| 852.46
#2020-04-22| 863.48
#2020-04-23| 865.20
#2020-04-24| 853.73
#2020-04-27| 868.41
#2020-04-28| 878.22
#2020-04-29| 891.90
#2020-04-30| 904.37
#2020-05-01| 902.11
#2020-05-04| 875.42
#2020-05-05| 876.86
#2020-05-06| 876.66
#2020-05-07| 876.05
#2020-05-08| 885.96
#2020-05-11| 896.46
#2020-05-12| 887.59
#2020-05-13| 891.75
#2020-05-14| 881.10
#2020-05-15| 881.27
#2020-05-18| 869.48
#2020-05-19| 879.56
#2020-05-20| 887.08
#2020-05-21| 892.42
#2020-05-22| 876.87
#2020-05-25| 884.18
#2020-05-26| 899.67
#2020-05-27| 906.12
#2020-05-28| 906.62
#2020-05-29| 912.49
#2020-06-01| 930.43
#2020-06-02| 944.14
#2020-06-03| 961.78
#2020-06-04| 961.33
#2020-06-05| 973.99
#2020-06-08| 980.59
#2020-06-09| 979.65
#2020-06-10| 978.25
#2020-06-11| 957.69
#2020-06-12| 956.48
#2020-06-15| 939.55
#2020-06-16| 957.34
#2020-06-17| 958.01
#2020-06-18| 960.43
#2020-06-19| 965.14
#2020-06-22| 966.34
#2020-06-23| 974.81
#2020-06-24| 977.22
#2020-06-25| 974.22
#2020-06-26| 972.42
#2020-06-29| 968.14
#2020-06-30| 973.99
#2020-07-01| 979.81
#2020-07-02| 996.83
#2020-07-03|1006.82
#2020-07-06|1031.59
#2020-07-07|1024.06
#2020-07-08|1026.23
#2020-07-09|1027.85
#2020-07-10|1012.57
#2020-07-13|1023.75
#2020-07-14|1009.04
#2020-07-15|1011.56
#2020-07-16|1007.31
#2020-07-17|1013.49
#2020-07-20|1025.14
#2020-07-21|1034.55
#2020-07-22|1038.64
#2020-07-23|1040.24
#2020-07-24|1020.66
#2020-07-27|1027.80
#2020-07-28|1028.65
#2020-07-29|1034.25
#2020-07-30|1036.61
#2020-07-31|1040.05
#2020-08-03|1036.84
#2020-08-04|1042.51
#2020-08-05|1055.68
#2020-08-06|1057.93
#2020-08-07|1056.60
#2020-08-10|1056.80
#2020-08-11|1058.52
#2020-08-12|1058.18
#2020-08-13|1062.59
#2020-08-14|1065.92
#2020-08-17|1072.68
#2020-08-18|1073.64
#2020-08-19|1064.73
#2020-08-20|1044.94
#2020-08-21|1057.24
#2020-08-24|1065.72
#2020-08-25|1068.81
#2020-08-26|1062.58
#2020-08-27|1060.58
#2020-08-28|1064.09
#2020-08-31|1043.96
#2020-09-01|1059.04
#2020-09-02|1062.27
#2020-09-03|1061.87
#2020-09-04|1056.37
#2020-09-07|1051.04
#2020-09-08|1046.36
#2020-09-09|1047.45
#2020-09-10|1047.93
#2020-09-11|1045.89
#2020-09-14|1059.06
#2020-09-15|1060.92
#2020-09-16|1066.88
#2020-09-17|1061.84
#2020-09-18|1065.77
#2020-09-21|1042.59
#2020-09-22|1032.54
#2020-09-23|1022.10
#2020-09-24|1004.44
#2020-09-25|1012.68
#2020-09-28|1022.51
#2020-09-29|1022.01
#2020-09-30|1030.58
#2020-10-01|1040.23
#2020-10-02|1039.62
#2020-10-05|1046.80
#2020-10-06|1060.59
#2020-10-07|1063.21
#2020-10-08|1072.60
#2020-10-09|1072.34
#2020-10-12|1074.53
#2020-10-13|1072.09
#2020-10-14|1073.42
#2020-10-15|1065.33
#2020-10-16|1066.89
#2020-10-19|1066.23
#2020-10-20|1075.51
#2020-10-21|1075.84
#2020-10-22|1077.33
#2020-10-23|1079.00
#2020-10-26|1072.10
#2020-10-27|1076.65
#2020-10-28|1058.41
#2020-10-29|1054.39
#2020-10-30|1050.38
#2020-11-02|1051.73
#2020-11-03|1064.05
#2020-11-04|1076.65
#2020-11-05|1110.26
#2020-11-06|1114.16
#2020-11-09|1136.93
#2020-11-10|1151.40
#2020-11-11|1168.19
#2020-11-12|1160.08
#2020-11-13|1158.89
#2020-11-16|1167.06
#2020-11-17|1181.98
#2020-11-18|1191.71
#2020-11-19|1182.96
#2020-11-20|1187.11
#2020-11-23|1196.40
#2020-11-24|1197.19
#2020-11-25|1189.49
#2020-11-26|1195.12
#2020-11-27|1196.86
#2020-11-30|1181.83
#2020-12-01|1204.28
#2020-12-02|1208.69
#2020-12-03|1222.10
#2020-12-04|1229.37
#2020-12-07|1230.21
#2020-12-08|1234.88
#2020-12-09|1233.05
#2020-12-10|1233.33
#2020-12-11|1230.18
#2020-12-14|1234.12
#2020-12-15|1238.37
#2020-12-16|1253.13
#2020-12-17|1262.62
#2020-12-18|1261.51
#2020-12-21|1241.42
#2020-12-22|1233.60
#2020-12-23|1242.02
#2020-12-24|1249.97
#2020-12-25|1253.24
#2020-12-28|1265.49
#2020-12-29|1274.71
#2020-12-30|1286.56
#2020-12-31|1291.95
#2021-01-01|1295.04
#2021-01-04|1305.13
#2021-01-05|1309.37
#2021-01-06|1313.43
#2021-01-07|1322.25
#2021-01-08|1342.66
#2021-01-11|1332.30
#2021-01-12|1334.56
#2021-01-13|1343.84
#2021-01-14|1347.95
#2021-01-15|1327.00
#2021-01-18|1328.28
#2021-01-19|1340.08
#2021-01-20|1343.37
#2021-01-21|1336.62
#2021-01-22|1322.32
#2021-01-25|1314.35
#2021-01-26|1306.18
#2021-01-27|1292.13
#2021-01-28|1277.36
#2021-01-29|1254.73
#2021-02-01|1281.35
#2021-02-02|1317.04
#2021-02-03|1320.50
#2021-02-04|1314.88
#2021-02-05|1318.60
#2021-02-08|1335.10
#2021-02-09|1340.57
#2021-02-10|1342.82
#2021-02-11|1345.28
#2021-02-12|1345.26
#2021-02-15|1347.43
#2021-02-16|1355.95
#2021-02-17|1360.29
#2021-02-18|1348.68
#2021-02-19|1352.19
#2021-02-22|1340.58
#2021-02-23|1352.14
#2021-02-24|1351.28
#2021-02-25|1352.63
#2021-02-26|1318.01
#2021-03-01|1340.80
#2021-03-02|1345.38
#2021-03-03|1361.45
#2021-03-04|1349.72
#2021-03-05|1335.33
#2021-03-08|1316.36
#2021-03-09|1321.12
#2021-03-10|1335.50
#2021-03-11|1353.55
#2021-03-12|1347.44
#2021-03-15|1342.88
#2021-03-16|1349.46
#2021-03-17|1341.90
#2021-03-18|1342.70
#2021-03-19|1336.54
#2021-03-22|1339.37
#2021-03-23|1331.01
#2021-03-24|1312.77
#2021-03-25|1305.86
#2021-03-26|1322.56
#2021-03-29|1331.08
#2021-03-30|1341.46
#2021-03-31|1339.63
#2021-04-01|1354.13
#2021-04-02|1355.04
#2021-04-05|1350.88
#2021-04-06|1363.83
#2021-04-07|1367.40
#2021-04-08|1378.82
#2021-04-09|1369.78
#2021-04-12|1348.61
#2021-04-13|1346.83
#2021-04-14|1358.18
#2021-04-15|1364.53
#2021-04-16|1383.59
#2021-04-19|1383.09
#2021-04-20|1381.46
#2021-04-21|1386.04
#2021-04-22|1381.30
#2021-04-23|1379.62
#2021-04-26|1398.41
#2021-04-27|1405.78
#2021-04-28|1413.55
#2021-04-29|1419.98
#2021-04-30|1404.71
#2021-05-03|1414.52
#2021-05-04|1399.12
#2021-05-05|1404.28
#2021-05-06|1413.99
#2021-05-07|1421.40
#2021-05-10|1440.59
#2021-05-11|1421.78
#2021-05-12|1381.11
#2021-05-13|1362.99
#2021-05-14|1376.90
#2021-05-17|1367.37
#2021-05-18|1399.46
#2021-05-19|1401.08
#2021-05-20|1399.44
#2021-05-21|1413.84
#2021-05-24|1420.73
#2021-05-25|1425.80
#2021-05-26|1437.65
#2021-05-27|1455.31
#2021-05-28|1469.62
#2021-05-31|1474.75
#2021-06-01|1488.46
#2021-06-02|1494.76
#2021-06-03|1503.09
#2021-06-04|1500.13
#2021-06-07|1504.28
#2021-06-08|1508.34
#2021-06-09|1499.18
#2021-06-10|1506.94
#2021-06-11|1517.78
#2021-06-14|1515.30
#2021-06-15|1527.16
#2021-06-16|1515.85
#2021-06-17|1508.88
#2021-06-18|1517.23
#2021-06-21|1521.91
#2021-06-22|1522.67
#2021-06-23|1510.06
#2021-06-24|1534.11
#2021-06-25|1547.45
#2021-06-28|1559.42
#2021-06-29|1556.73
#2021-06-30|1570.69
#2021-07-01|1585.79
#2021-07-02|1575.06
#2021-07-05|1583.67
#2021-07-06|1583.71
#2021-07-07|1570.68
#2021-07-08|1562.35
#2021-07-09|1539.97
#2021-07-12|1548.04
#2021-07-13|1528.26
#2021-07-14|1511.54
#2021-07-15|1533.20
#2021-07-16|1546.14
#2021-07-19|1534.49
#2021-07-20|1523.20
#2021-07-21|1510.20
#2021-07-22|1516.02
#2021-07-23|1517.93
#2021-07-26|1490.93
#2021-07-27|1463.63
#2021-07-28|1472.65
#2021-07-29|1501.09
#2021-07-30|1477.91
#2021-08-02|1508.66
#2021-08-03|1519.02
#2021-08-04|1518.88
#2021-08-05|1509.88
#2021-08-06|1509.34
#2021-08-09|1506.31
#2021-08-10|1497.71
#2021-08-11|1490.90
#2021-08-12|1499.57
#2021-08-13|1489.88
#2021-08-16|1476.66
#2021-08-17|1466.52
#2021-08-18|1489.08
#2021-08-19|1466.37
#2021-08-20|1462.66
#2021-08-23|1489.00
#2021-08-24|1501.39
#2021-08-25|1517.15
#2021-08-26|1508.62
#2021-08-27|1522.67
#2021-08-30|1539.16
#2021-08-31|1552.74
#2021-09-01|1547.57
#2021-09-02|1551.29
#2021-09-03|1554.62
#2021-09-06|1551.15
#2021-09-07|1559.32
#2021-09-08|1544.53
#2021-09-09|1548.97
#2021-09-10|1560.66
#2021-09-13|1560.22
#2021-09-14|1549.76
#2021-09-15|1553.16
#2021-09-16|1546.63
#2021-09-17|1542.82
#2021-09-20|1517.22
#2021-09-21|1525.68
#2021-09-22|1524.88
#2021-09-23|1544.68
#2021-09-24|1546.79
#2021-09-27|1536.44
#2021-09-28|1517.30
#2021-09-29|1504.21
#2021-09-30|1503.62
#2021-10-01|1485.51
#2021-10-04|1467.44
#2021-10-05|1468.66
#2021-10-06|1451.19
#2021-10-07|1473.53
#2021-10-08|1467.02
#2021-10-11|1463.80
#2021-10-12|1452.28
#2021-10-13|1459.92
#2021-10-14|1473.57
#2021-10-15|1482.20
#2021-10-18|1481.72
#2021-10-19|1475.99
#2021-10-20|1473.86
#2021-10-21|1461.32
#2021-10-22|1446.13
#2021-10-25|1449.91
#2021-10-26|1454.46
#2021-10-27|1447.14
#2021-10-28|1436.59
#2021-10-29|1440.48
#2021-11-01|1443.09
#2021-11-02|1442.45
#2021-11-03|1460.96
#2021-11-04|1463.80
#2021-11-05|1469.35
#2021-11-08|1495.12
#2021-11-09|1497.23
#2021-11-10|1484.93
#2021-11-11|1473.34
#2021-11-12|1478.92
#2021-11-15|1477.67
#2021-11-16|1476.57
#2021-11-17|1468.45
#2021-11-18|1459.88
#2021-11-19|1451.82
#2021-11-22|1444.55
#2021-11-23|1441.07
#2021-11-24|1439.05
#2021-11-25|1443.77
#2021-11-26|1398.70
#2021-11-29|1393.49
#2021-11-30|1396.19
#2021-12-01|1404.66
#2021-12-02|1421.12
#2021-12-03|1418.85
#2021-12-06|1420.31
#2021-12-07|1442.45
#2021-12-08|1460.22
#2021-12-09|1469.10
#2021-12-10|1464.29
#2021-12-13|1457.99
#2021-12-14|1440.91
#2021-12-15|1442.03
#2021-12-16|1447.21
#2021-12-17|1441.97
#2021-12-20|1415.36
#2021-12-21|1441.82
#2021-12-22|1445.65
#2021-12-23|1462.43
#2021-12-24|1462.96
#2021-12-27|1467.70
#2021-12-28|1482.15
#2021-12-29|1479.09
#2021-12-30|1481.59
#2021-12-31|1486.74
#2022-01-03|1491.44
#2022-01-04|1490.66
#2022-01-05|1488.47
#2022-01-06|1481.60
#2022-01-07|1484.75
#2022-01-10|1483.80
#2022-01-11|1490.95
#2022-01-12|1499.18
#2022-01-13|1492.89
#2022-01-14|1493.46
#2022-01-17|1489.82
#2022-01-18|1474.63
#2022-01-19|1463.82
#2022-01-20|1470.21
#2022-01-21|1445.91
#2022-01-24|1420.76
#2022-01-25|1408.93
#2022-01-26|1417.32
#2022-01-27|1409.68
#2022-01-28|1406.11
#2022-01-31|1425.20
#2022-02-01|1437.35
#2022-02-02|1434.15
#2022-02-03|1424.92
#2022-02-04|1429.09
#2022-02-07|1439.49
#2022-02-08|1449.37
#2022-02-09|1467.28
#2022-02-10|1473.52
#2022-02-11|1457.97
#2022-02-14|1431.97
#2022-02-15|1458.48
#2022-02-16|1469.44
#2022-02-17|1468.21
#2022-02-18|1475.01
#2022-02-21|1471.16
#2022-02-22|1455.45
#2022-02-23|1457.25
#2022-02-24|1400.20
#2022-02-25|1419.09
#2022-02-28|1423.68
#2022-03-01|1435.37
#2022-03-02|1418.64
#2022-03-03|1420.06
#2022-03-04|1394.96
#2022-03-07|1346.62
#2022-03-08|1329.34
#2022-03-09|1365.87
#2022-03-10|1379.34
#2022-03-11|1375.34
#2022-03-14|1364.89
#2022-03-15|1344.70
#2022-03-16|1368.43
#2022-03-17|1411.61
#2022-03-18|1417.72
#2022-03-21|1405.37
#2022-03-22|1415.27
#2022-03-23|1416.24
#2022-03-24|1420.16
#2022-03-25|1406.90
#2022-03-28|1401.76
#2022-03-29|1413.54
#2022-03-30|1431.98
#2022-03-31|1433.49
#2022-04-01|1448.01
#2022-04-04|1459.83
#2022-04-05|1461.50
#2022-04-06|1446.55
#2022-04-07|1421.45
#2022-04-08|1436.99
#2022-04-11|1420.23
#2022-04-12|1412.04
#2022-04-13|1422.04
#2022-04-14|1423.32
#2022-04-15|1424.04
#2022-04-18|1411.89
#2022-04-19|1409.27
#2022-04-20|1418.09
#2022-04-21|1419.59
#2022-04-22|1408.10
#2022-04-25|1373.77
#2022-04-26|1378.07
#2022-04-27|1377.02
#2022-04-28|1391.85
#2022-04-29|1392.86
#2022-05-02|1386.06
#2022-05-03|1384.61
#2022-05-04|1378.69
#2022-05-05|1373.56
#2022-05-06|1347.18
#2022-05-09|1318.28
#2022-05-10|1319.81
#2022-05-11|1308.11
#2022-05-12|1283.76
#2022-05-13|1300.72
#2022-05-16|1301.38
#2022-05-17|1322.10
#2022-05-18|1325.38
#2022-05-19|1309.71
#2022-05-20|1335.12
#2022-05-23|1351.48
#2022-05-24|1334.93
#2022-05-25|1326.93
#2022-05-26|1333.70
#2022-05-27|1353.15
#2022-05-30|1370.97
#2022-05-31|1372.27
#2022-06-01|1371.70
#2022-06-02|1368.97
#2022-06-03|1364.42
#2022-06-06|1358.37
#2022-06-07|1351.06
#2022-06-08|1350.34
#2022-06-09|1337.98
#2022-06-10|1320.81
#2022-06-13|1279.57
#2022-06-14|1284.11
#2022-06-15|1283.28
#2022-06-16|1257.69
#2022-06-17|1247.53
#2022-06-20|1244.30
#2022-06-21|1261.88
#2022-06-22|1238.70
#2022-06-23|1240.22
#2022-06-24|1256.70
#2022-06-27|1281.99
#2022-06-28|1280.58
#2022-06-29|1265.11
#2022-06-30|1250.01
#2022-07-01|1242.29
#2022-07-04|1247.92
#2022-07-05|1242.90
#2022-07-06|1237.95
#2022-07-07|1252.02
#2022-07-08|1265.52
#2022-07-11|1256.73
#2022-07-12|1238.62
#2022-07-13|1245.17
#2022-07-14|1244.29
#2022-07-15|1245.03
#2022-07-18|1262.23
#2022-07-19|1273.68
#2022-07-20|1270.71
#2022-07-21|1279.40
#2022-07-22|1282.23
#2022-07-25|1283.72
#2022-07-26|1278.96
#2022-07-27|1291.69
#2022-07-28|1304.70
#2022-07-29|1315.20
#2022-08-01|1324.68
#2022-08-02|1315.78
#2022-08-03|1314.01
#2022-08-04|1321.37
#2022-08-05|1334.97
#2022-08-08|1342.03
#2022-08-09|1342.86
#2022-08-10|1345.62
#2022-08-11|1355.43
#2022-08-12|1364.89
#2022-08-15|1359.59
#2022-08-16|1362.99
#2022-08-17|1369.46
#2022-08-18|1370.43
#2022-08-19|1360.07
#2022-08-22|1335.46
#2022-08-23|1336.97
#2022-08-24|1337.37
#2022-08-25|1345.60
#2022-08-26|1350.26
#2022-08-29|1332.24
#2022-08-30|1340.08
#2022-08-31|1334.01
#2022-09-01|1326.23
#2022-09-02|1325.75
#2022-09-05|1327.31
#2022-09-06|1324.39
#2022-09-07|1325.00
#2022-09-08|1331.63
#2022-09-09|1341.05
#2022-09-12|1356.89
#2022-09-13|1355.77
#2022-09-14|1345.73
#2022-09-15|1343.80
#2022-09-16|1323.12
#2022-09-19|1316.56
#2022-09-20|1326.54
#2022-09-21|1308.26
#2022-09-22|1296.77
#2022-09-23|1273.02
#2022-09-26|1240.03
#2022-09-27|1243.11
#2022-09-28|1227.90
#2022-09-29|1213.65
#2022-09-30|1221.71
#2022-10-03|1220.00
#2022-10-04|1244.77
#2022-10-05|1253.64
#2022-10-06|1256.28
#2022-10-07|1243.02
#2022-10-10|1229.40
#2022-10-11|1211.83
#2022-10-12|1204.86
#2022-10-13|1190.97
#2022-10-14|1197.40
#2022-10-17|1202.07
#2022-10-18|1218.42
#2022-10-19|1210.94
#2022-10-20|1207.41
#2022-10-21|1206.71
#2022-10-24|1197.59
#2022-10-25|1205.16
#2022-10-26|1212.47
#2022-10-27|1225.91
#2022-10-28|1216.92
#2022-10-31|1229.30
#2022-11-01|1252.33
#2022-11-02|1251.14
#2022-11-03|1247.96
#2022-11-04|1272.40
#2022-11-07|1287.31
#2022-11-08|1291.22
#2022-11-09|1291.16
#2022-11-10|1277.28
#2022-11-11|1311.62
#2022-11-14|1326.67
#2022-11-15|1339.94
#2022-11-16|1324.61
#2022-11-17|1312.55
#2022-11-18|1310.98
#2022-11-21|1304.47
#2022-11-22|1308.07
#2022-11-23|1309.84
#2022-11-24|1328.47
#2022-11-25|1328.66
#2022-11-28|1324.30
#2022-11-29|1335.10
#2022-11-30|1359.76
#2022-12-01|1367.95
#2022-12-02|1362.01
#2022-12-05|1355.39
#2022-12-06|1347.00
#2022-12-07|1339.99
#2022-12-08|1348.97
#2022-12-09|1351.88
#2022-12-12|1343.15
#2022-12-13|1345.45
#2022-12-14|1349.87
#2022-12-15|1338.33
#2022-12-16|1338.84
#2022-12-19|1337.80
#2022-12-20|1336.48
#2022-12-21|1333.72
#2022-12-22|1340.29
#2022-12-23|1329.57
#2022-12-26|1333.62
#2022-12-27|1335.77
#2022-12-28|1335.34
#2022-12-29|1335.84
#2022-12-30|1333.82
#2023-01-02|1335.08
#2023-01-03|1330.59
#2023-01-04|1331.33
#2023-01-05|1338.62
#2023-01-06|1349.03
#2023-01-09|1365.47
#2023-01-10|1362.15
#2023-01-11|1364.74
#2023-01-12|1372.98
#2023-01-13|1381.76
#2023-01-16|1382.13
#2023-01-17|1383.46
#2023-01-18|1393.14
#2023-01-19|1383.62
#2023-01-20|1384.89
#2023-01-23|1383.89
#2023-01-24|1381.28
#2023-01-25|1378.63
#2023-01-26|1383.07
#2023-01-27|1365.16
#2023-01-30|1364.55
#2023-01-31|1368.19
#2023-02-01|1363.57
#2023-02-02|1359.72
#2023-02-03|1359.65
#2023-02-06|1337.51
#2023-02-07|1338.94
#2023-02-08|1349.53
#2023-02-09|1346.51
#2023-02-10|1341.60
#2023-02-13|1338.27
#2023-02-14|1339.47
#2023-02-15|1337.86
#2023-02-16|1343.46
#2023-02-17|1342.79
#2023-02-20|1353.42
#2023-02-21|1350.65
#2023-02-22|1334.88
#2023-02-23|1337.16
#2023-02-24|1326.28
#2023-02-27|1318.74
#2023-02-28|1327.51
#2023-03-01|1338.71
#2023-03-02|1342.95
#2023-03-03|1360.04
#2023-03-06|1372.69
#2023-03-07|1369.87
#2023-03-08|1370.68
#2023-03-09|1362.33
#2023-03-10|1342.76
#2023-03-13|1340.01
#2023-03-14|1319.59
#2023-03-15|1328.54
#2023-03-16|1323.93
#2023-03-17|1335.75
#2023-03-20|1325.44
#2023-03-21|1330.77
#2023-03-22|1334.10
#2023-03-23|1339.18
#2023-03-24|1335.41
#2023-03-27|1332.55
#2023-03-28|1330.92
#2023-03-29|1345.08
#2023-03-30|1349.27
#2023-03-31|1347.09
#2023-04-03|1344.68
#2023-04-04|1346.86
#2023-04-05|1345.02
#2023-04-06|1346.08
#2023-04-07|1348.32
#2023-04-10|1355.92
#2023-04-11|1366.72
#2023-04-12|1375.60
#2023-04-13|1381.13
#2023-04-14|1383.18
#2023-04-17|1385.77
#2023-04-18|1378.33
#2023-04-19|1367.54
#2023-04-20|1370.84
#2023-04-21|1364.31
#2023-04-24|1368.89
#2023-04-25|1358.14
#2023-04-26|1361.04
#2023-04-27|1366.62
#2023-04-28|1383.05
#2023-05-01|1385.34
#2023-05-02|1380.21
#2023-05-03|1374.71
#2023-05-04|1381.28
#2023-05-05|1390.64
#2023-05-08|1400.52
#2023-05-09|1395.50
#2023-05-10|1400.73
#2023-05-11|1397.23
#2023-05-12|1387.19
#2023-05-15|1389.76
#2023-05-16|1389.95
#2023-05-17|1386.04
#2023-05-18|1383.14
#2023-05-19|1382.59
#2023-05-22|1393.92
#2023-05-23|1391.96
#2023-05-24|1382.61
#2023-05-25|1377.11
#2023-05-26|1383.83
#2023-05-29|1393.84
#2023-05-30|1386.28
#2023-05-31|1376.21
#2023-06-01|1384.43
#2023-06-02|1406.23
#2023-06-05|1405.88
#2023-06-06|1416.46
#2023-06-07|1422.69
#2023-06-08|1422.78
#2023-06-09|1430.38
#2023-06-12|1431.68
#2023-06-13|1439.86
#2023-06-14|1447.55
#2023-06-15|1453.92
#2023-06-16|1462.90
#2023-06-19|1453.72
#2023-06-20|1449.27
#2023-06-21|1442.30
#2023-06-22|1434.52
#2023-06-23|1421.71
#2023-06-26|1420.34
#2023-06-27|1427.29
#2023-06-28|1428.33
#2023-06-29|1427.37
#2023-06-30|1440.89
#2023-07-03|1459.47
#2023-07-04|1457.06
#2023-07-05|1454.36
#2023-07-06|1438.70
#2023-07-07|1430.70
#2023-07-10|1429.69
#2023-07-11|1441.78
#2023-07-12|1448.90
#2023-07-13|1454.35
#2023-07-14|1460.24
#2023-07-17|1463.37
#2023-07-18|1465.67
#2023-07-19|1470.63
#2023-07-20|1471.09
#2023-07-21|1474.34
#2023-07-24|1476.80
#2023-07-25|1481.79
#2023-07-26|1489.87
#2023-07-27|1493.83
#2023-07-28|1501.56
#2023-07-31|1508.57
#2023-08-01|1499.87
#2023-08-02|1481.35
#2023-08-03|1477.23
#2023-08-04|1485.14
#2023-08-07|1484.51
#2023-08-08|1473.14
#2023-08-09|1478.34
#2023-08-10|1472.69
#2023-08-11|1464.77
#2023-08-14|1452.13
#2023-08-15|1451.80
#2023-08-16|1446.23
#2023-08-17|1435.79
#2023-08-18|1434.69
#2023-08-21|1434.12
#2023-08-22|1445.56
#2023-08-23|1447.62
#2023-08-24|1450.22
#2023-08-25|1445.06
#2023-08-28|1451.38
#2023-08-29|1464.68
#2023-08-30|1469.43
#2023-08-31|1451.87
#2023-09-01|1456.62
#2023-09-04|1468.48
#2023-09-05|1458.18
#2023-09-06|1449.74
#2023-09-07|1451.99
#2023-09-08|1457.41
#2023-09-11|1466.97
#2023-09-12|1465.16
#2023-09-13|1468.51
#2023-09-14|1474.57
#2023-09-15|1476.80
#2023-09-18|1465.06
#2023-09-19|1465.74
#2023-09-20|1460.22
#2023-09-21|1447.56
#2023-09-22|1452.08
#2023-09-25|1450.54
#2023-09-26|1438.45
#2023-09-27|1440.59
#2023-09-28|1436.81
#2023-09-29|1440.51
#2023-10-02|1435.15
#2023-10-03|1418.22
#2023-10-04|1408.46
#2023-10-05|1409.06
#2023-10-06|1414.80
#2023-10-09|1407.28
#2023-10-10|1424.31
#2023-10-11|1433.21
#2023-10-12|1435.49
#2023-10-13|1421.33
#2023-10-16|1417.63
#2023-10-17|1416.38
#2023-10-18|1401.23
#2023-10-19|1396.90
#2023-10-20|1384.12
#2023-10-23|1375.95
#2023-10-24|1374.89
#2023-10-25|1365.18
#2023-10-26|1356.96
#2023-10-27|1361.38
#2023-10-30|1366.92
#2023-10-31|1362.30
#2023-11-01|1356.57
#2023-11-02|1374.12
#2023-11-03|1401.92
#2023-11-06|1416.75
#2023-11-07|1409.44
#2023-11-08|1410.72
#2023-11-09|1406.04
#2023-11-10|1402.13
#2023-11-13|1404.16
#2023-11-14|1419.19
#2023-11-15|1435.51
#2023-11-16|1436.83
#2023-11-17|1445.13
#2023-11-20|1448.76
#2023-11-21|1450.92
#2023-11-22|1446.06
#2023-11-23|1447.22
#2023-11-24|1448.71
#2023-11-27|1446.95
#2023-11-28|1460.51
#2023-11-29|1464.10
#2023-11-30|1468.39
#2023-12-01|1476.64
#2023-12-04|1492.37
#2023-12-05|1503.19
#2023-12-06|1508.06
#2023-12-07|1507.55
#2023-12-08|1506.03
#2023-12-11|1506.46
#2023-12-12|1505.60
#2023-12-13|1511.12
#2023-12-14|1538.82
#2023-12-15|1559.46
#2023-12-18|1559.60
#2023-12-19|1563.04
#2023-12-20|1543.96
#2023-12-21|1555.54
#2023-12-22|1562.95
#2023-12-25|1557.26
#2023-12-26|1568.81
#2023-12-27|1579.36
#2023-12-28|1587.48
#2023-12-29|1588.53
#2024-01-01|1590.86
#2024-01-02|1580.78
#2024-01-03|1570.13
#2024-01-04|1577.00
#2024-01-05|1587.76
#2024-01-08|1585.77
#2024-01-09|1569.82
#2024-01-10|1568.30
#2024-01-11|1567.03
#2024-01-12|1576.13
#2024-01-15|1575.20
#2024-01-16|1555.24
#2024-01-17|1524.70
#2024-01-18|1520.72
#2024-01-19|1531.34
#2024-01-22|1523.31
#2024-01-23|1515.92
#2024-01-24|1530.60
#2024-01-25|1534.93
#2024-01-26|1540.24
#2024-01-29|1559.69
#2024-01-30|1543.61
#2024-01-31|1535.67
#2024-02-01|1543.37
#2024-02-02|1548.79
#2024-02-05|1537.58
#2024-02-06|1557.03
#2024-02-07|1559.92
#2024-02-08|1551.68
#2024-02-09|1549.53
#2024-02-12|1544.14
#2024-02-13|1540.07
#2024-02-14|1546.33
#2024-02-15|1548.29
#2024-02-16|1564.37
#2024-02-19|1566.98
#2024-02-20|1575.71
#2024-02-21|1572.28
#2024-02-22|1590.16
#2024-02-23|1588.90
#2024-02-26|1594.77
#2024-02-27|1600.88
#2024-02-28|1583.13
#2024-02-29|1599.10
#2024-03-01|1609.81
#2024-03-04|1612.95
#2024-03-05|1606.95
#2024-03-06|1607.53
#2024-03-07|1616.34
#2024-03-08|1616.91
#2024-03-11|1622.47
#2024-03-12|1618.04
#2024-03-13|1603.71
#2024-03-14|1622.02
#2024-03-15|1605.48
#2024-03-18|1603.55
#2024-03-19|1592.00
#2024-03-20|1595.73
#2024-03-21|1623.76
#2024-03-22|1621.15
#2024-03-25|1623.10
#2024-03-26|1627.49
#2024-03-27|1632.91
#2024-03-28|1638.41
#2024-03-29|1639.71
#2024-04-01|1650.91
#2024-04-02|1659.98
#2024-04-03|1653.36
#2024-04-04|1656.53
#2024-04-05|1656.22
#2024-04-08|1668.64
#2024-04-09|1675.80
#2024-04-10|1670.21
#2024-04-11|1667.21
#2024-04-12|1654.47
#2024-04-15|1632.53
#2024-04-16|1605.37
#2024-04-17|1613.21
#2024-04-18|1614.31
#2024-04-19|1603.33
#2024-04-22|1617.32
#2024-04-23|1627.97
#2024-04-24|1638.07
#2024-04-25|1641.10
#2024-04-26|1656.36
#2024-04-29|1668.90
#2024-04-30|1660.36
#2024-05-01|1660.22
#2024-05-02|1667.05
#2024-05-03|1671.93
#2024-05-06|1668.86
#2024-05-07|1664.27
#2024-05-08|1660.73
#2024-05-09|1645.62
#2024-05-10|1662.90
#2024-05-13|1677.91
#2024-05-14|1687.45
#2024-05-15|1691.21
#2024-05-16|1708.76
#2024-05-17|1714.65
#2024-05-20|1716.25
#2024-05-21|1714.50
#2024-05-22|1719.48
#2024-05-23|1726.13
#2024-05-24|1725.06
#2024-05-27|1739.60
#2024-05-28|1735.62
#2024-05-29|1715.90
#2024-05-30|1701.40
#2024-05-31|1697.63
#2024-06-03|1730.87
#2024-06-04|1650.51
#2024-06-05|1675.05
#2024-06-06|1694.93
#2024-06-07|1703.82
#2024-06-10|1702.07
#2024-06-11|1686.75
#2024-06-12|1685.32
#2024-06-13|1699.83
#2024-06-14|1711.99
#2024-06-17|1705.03
#2024-06-18|1716.49
#2024-06-19|1714.31
#2024-06-20|1723.06
#2024-06-21|1716.42
#2024-06-24|1714.95
#2024-06-25|1722.01
#2024-06-26|1717.48
#2024-06-27|1717.72
#2024-06-28|1723.26
#2024-07-01|1722.14
#2024-07-02|1716.01
#2024-07-03|1731.50
#2024-07-04|1741.85
#2024-07-05|1741.24
#2024-07-08|1740.13
#2024-07-09|1747.52
#2024-07-10|1755.29
#2024-07-11|1766.85
#2024-07-12|1765.99
#2024-07-15|1761.60
#2024-07-16|1757.90
#2024-07-17|1752.69
#2024-07-18|1740.42
#2024-07-19|1717.06
#2024-07-22|1713.30
#2024-07-23|1716.28
#2024-07-24|1709.06
#2024-07-25|1705.52
#2024-07-26|1720.61
#2024-07-29|1718.25
#2024-07-30|1719.42
#2024-07-31|1743.26
#2024-08-01|1752.73
#2024-08-02|1708.35
#2024-08-05|1638.20
#2024-08-06|1651.00
#2024-08-07|1683.79
#2024-08-08|1671.43
#2024-08-09|1691.48
#2024-08-12|1698.69
#2024-08-13|1695.87
#2024-08-14|1700.59
#2024-08-15|1705.65
#2024-08-16|1724.22
#2024-08-19|1736.40
#2024-08-20|1741.24
#2024-08-21|1739.92
#2024-08-22|1739.64
#2024-08-23|1740.99
#2024-08-26|1743.38
#2024-08-27|1737.20
#2024-08-28|1730.38
#2024-08-29|1724.03
#2024-08-30|1733.72
#2024-09-02|1726.80
#2024-09-03|1721.24
#2024-09-04|1707.84
#2024-09-05|1709.75
#2024-09-06|1702.68
#2024-09-09|1688.54
#2024-09-10|1688.79
#2024-09-11|1687.11
#2024-09-12|1714.47
#2024-09-13|1728.83
#2024-09-16|1733.28
#2024-09-17|1736.33
#2024-09-18|1733.03
#2024-09-19|1743.51
#2024-09-20|1750.17
#2024-09-23|1758.90
#2024-09-24|1773.30
#2024-09-25|1781.96
#2024-09-26|1788.44
#2024-09-27|1807.37
#2024-09-30|1795.80
#2024-10-01|1792.29
#2024-10-02|1799.03
#2024-10-03|1767.10
#2024-10-04|1757.00
#2024-10-07|1752.70
#2024-10-08|1743.15
#2024-10-09|1723.81
#2024-10-10|1729.46
#2024-10-11|1720.79
#2024-10-14|1727.54
#2024-10-15|1724.85
#2024-10-16|1727.40
#2024-10-17|1718.33
#2024-10-18|1727.60
#2024-10-21|1720.86
#2024-10-22|1709.99
#2024-10-23|1700.83
#2024-10-24|1697.34
#2024-10-25|1689.87
#2024-10-28|1700.87
#2024-10-29|1700.70
#2024-10-30|1697.51
#2024-10-31|1699.83
#2024-11-01|1706.32
#2024-11-04|1699.89
#2024-11-05|1708.19
#2024-11-06|1720.98
#2024-11-07|1717.13
#2024-11-08|1707.61
#2024-11-11|1688.74
#2024-11-12|1663.60
#2024-11-13|1648.81
#2024-11-14|1637.39
#2024-11-15|1643.37
#2024-11-18|1647.00
#2024-11-19|1657.62
#2024-11-20|1656.18
#2024-11-21|1632.88
#2024-11-22|1648.34
#2024-11-25|1666.21
#2024-11-26|1648.18
#2024-11-27|1648.37
#2024-11-28|1637.70
#2024-11-29|1648.09
#2024-12-02|1653.91
#2024-12-03|1673.69
#2024-12-04|1681.44
#2024-12-05|1681.99
#2024-12-06|1684.93
#2024-12-09|1698.53
#2024-12-10|1689.97
#2024-12-11|1692.56
#2024-12-12|1685.76
#2024-12-13|1687.38
#2024-12-16|1678.11
#2024-12-17|1661.78
#2024-12-18|1657.68
#2024-12-19|1634.52
#2024-12-20|1620.09
#2024-12-23|1625.84
#2024-12-24|1629.48
#2024-12-25|1630.89
#2024-12-26|1635.24
#2024-12-27|1629.17
#2024-12-30|1623.90
#2024-12-31|1626.59
#2025-01-01|1630.70
#2025-01-02|1632.13
#2025-01-03|1620.67
#2025-01-06|1611.57
#2025-01-07|1626.27
#2025-01-08|1611.12
#2025-01-09|1589.97
#2025-01-10|1570.62
#2025-01-13|1528.26
#2025-01-14|1549.44
#2025-01-15|1553.27
#2025-01-16|1565.36
#2025-01-17|1575.35
#2025-01-20|1586.47
#2025-01-21|1578.91
#2025-01-22|1585.45
#2025-01-23|1592.94
#2025-01-24|1592.91
#2025-01-27|1574.73
#2025-01-28|1569.40
#2025-01-29|1578.44
#2025-01-30|1583.46
#2025-01-31|1590.38
#2025-02-03|1541.21
#2025-02-04|1559.34
#2025-02-05|1567.10
#2025-02-06|1574.66
#2025-02-07|1575.47
#2025-02-10|1564.16
#2025-02-11|1559.27
#2025-02-12|1564.59
#2025-02-13|1567.80
#2025-02-14|1562.40
#2025-02-17|1571.01
#2025-02-18|1566.97
#2025-02-19|1569.37
#2025-02-20|1577.46
#2025-02-21|1576.09
#2025-02-24|1565.61
#2025-02-25|1552.59
#2025-02-26|1552.82
#2025-02-27|1544.33
#2025-02-28|1522.42
#2025-03-03|1523.06
#2025-03-04|1519.42
#2025-03-05|1553.18
#2025-03-06|1563.54
#2025-03-07|1565.21
#2025-03-10|1550.55
#2025-03-11|1545.34
#2025-03-12|1545.57
#2025-03-13|1544.30
#2025-03-14|1558.72
#2025-03-17|1576.21
#2025-03-18|1595.13
#2025-03-19|1594.99
#2025-03-20|1597.41
#2025-03-21|1590.04
#2025-03-24|1601.41
#2025-03-25|1595.96
#2025-03-26|1598.75
#2025-03-27|1602.43
#2025-03-28|1586.98
#2025-03-31|1566.03
#2025-04-01|1570.52
#2025-04-02|1575.78
#2025-04-03|1576.61
#2025-04-04|1543.25
#2025-04-07|1447.29
#2025-04-08|1444.47
#2025-04-09|1419.98
#2025-04-10|1455.64
#2025-04-11|1492.86
#2025-04-14|1511.15
#2025-04-15|1540.38
#2025-04-16|1533.35
#2025-04-17|1542.65
#2025-04-18|1543.87
#2025-04-21|1549.75
#2025-04-22|1554.09
#2025-04-23|1573.97
#2025-04-24|1577.01
#2025-04-25|1569.27
#2025-04-28|1586.14
#2025-04-29|1590.11
#2025-04-30|1586.96
#2025-05-01|1586.32
#2025-05-02|1610.00
#2025-05-05|1636.29
#2025-05-06|1626.66
#2025-05-07|1627.98
#2025-05-08|1615.40
#2025-05-09|1621.50
#2025-05-12|1660.00
#2025-05-13|1671.99
#2025-05-14|1690.16
#2025-05-15|1696.26
#2025-05-16|1712.36
#2025-05-19|1711.86
#2025-05-20|1696.50
#2025-05-21|1704.89
#2025-05-22|1702.09
#2025-05-23|1714.34
#2025-05-26|1722.06
#2025-05-27|1714.42
#2025-05-28|1715.53
#2025-05-29|1716.84
#2025-05-30|1704.22
#2025-06-02|1703.37
#2025-06-03|1706.31
#2025-06-04|1715.09
#2025-06-05|1719.50
#2025-06-06|1723.76
#2025-06-09|1730.21
#2025-06-10|1739.57
#2025-06-11|1746.47
#2025-06-12|1733.29
#2025-06-13|1716.82
#2025-06-16|1732.07
#2025-06-17|1726.48
#2025-06-18|1723.29
#2025-06-19|1704.22
#2025-06-20|1712.82
#2025-06-23|1705.77
#2025-06-24|1739.42
#2025-06-25|1748.04
#2025-06-26|1766.02
#2025-06-27|1778.36
#2025-06-30|1772.03
#2025-07-01|1788.13
#2025-07-02|1792.90
#2025-07-03|1812.57
#2025-07-04|1806.79
#2025-07-07|1785.20
#2025-07-08|1786.57
#2025-07-09|1793.32
#2025-07-10|1798.67
#2025-07-11|1791.56
#2025-07-14|1789.48
#2025-07-15|1800.96
#2025-07-16|1799.67
#2025-07-17|1810.13
#2025-07-18|1808.59
#2025-07-21|1819.54
#2025-07-22|1808.08
#2025-07-23|1818.65
#2025-07-24|1818.93
#2025-07-25|1805.71
#2025-07-28|1796.35
#2025-07-29|1799.62
#2025-07-30|1806.91
#2025-07-31|1798.72
#2025-08-01|1792.16
#2025-08-04|1806.98
#2025-08-05|1814.68
#2025-08-06|1816.44
#2025-08-07|1829.57
#2025-08-08|1821.09
#2025-08-11|1825.97
#2025-08-12|1826.51
#2025-08-13|1844.92
#2025-08-14|1837.93
#2025-08-15|1841.59
#2025-08-18|1860.48
#2025-08-19|1852.97
#2025-08-20|1840.38
#2025-08-21|1846.41
#2025-08-22|1844.45
#2025-08-25|1855.92
#2025-08-26|1839.96
#2025-08-27|1845.11
#2025-08-28|1840.66
#2025-08-29|1834.92
#2025-09-01|1836.08
#2025-09-02|1827.68
#2025-09-03|1830.80
#2025-09-04|1831.32
#2025-09-05|1848.60
#2025-09-08|1854.64
#2025-09-09|1870.51
#2025-09-10|1886.33
#2025-09-11|1883.24
#2025-09-12|1894.52
#2025-09-15|1895.63
#2025-09-16|1913.59
#2025-09-17|1921.73
#2025-09-18|1928.08
#2025-09-19|1929.17
#2025-09-22|1930.66
#2025-09-23|1918.63
#2025-09-24|1909.51
#2025-09-25|1901.26
#2025-09-26|1873.47
#2025-09-29|1872.90
#2025-09-30|1879.45
#2025-10-01|1888.96
#2025-10-02|1895.07
#2025-10-03|1914.09
#2025-10-06|1909.31
#2025-10-07|1918.08
#2025-10-08|1911.10
#2025-10-09|1922.74
#2025-10-10|1916.28
#2025-10-13|1916.34
#2025-10-14|1894.57
#2025-10-15|1932.90
#2025-10-16|1943.81
#2025-10-17|1924.71
#2025-10-20|1938.76
#2025-10-21|1943.00
#2025-10-22|1944.47
#2025-10-23|1940.53
#2025-10-24|1941.65
#2025-10-27|1961.32
#2025-10-28|1968.36
#2025-10-29|1976.87
#2025-10-30|1965.44
#2025-10-31|1956.42
#2025-11-03|1957.28
#2025-11-04|1938.15
#2025-11-05|1940.72
#2025-11-06|1941.98
#2025-11-07|1932.86
#2025-11-10|1939.85
#2025-11-11|1944.50
#2025-11-12|1951.68
#2025-11-13|1957.11
#2025-11-14|1935.40
#2025-11-17|1936.37
#2025-11-18|1912.56
#2025-11-19|1912.31
#2025-11-20|1927.48
#2025-11-21|1880.02
#2025-11-24|1882.96
#2025-11-25|1888.68
#2025-11-26|1917.77
#2025-11-27|1915.93
#2025-11-28|1915.81
#2025-12-01|1922.77
#2025-12-02|1926.57
#2025-12-03|1920.73
#2025-12-04|1928.41
#2025-12-05|1927.09
#2025-12-08|1914.12
#2025-12-09|1913.90
#2025-12-10|1908.06
#2025-12-11|1909.96
#2025-12-12|1929.38
#2025-12-15|1924.02
#2025-12-16|1896.22
#2025-12-17|1892.41
#2025-12-18|1890.74
#2025-12-19|1916.64
#2025-12-22|1931.99
#2025-12-23|1937.64
#2025-12-24|1938.64
#2025-12-25|1938.27
#2025-12-26|1939.01
#2025-12-29|1930.12
#2025-12-30|1930.87
#2025-12-31|1935.06
#2026-01-01|1939.57
#2026-01-02|1954.27
#2026-01-05|1966.47
#2026-01-06|1982.97
#2026-01-07|1988.00
#2026-01-08|1969.55
#2026-01-09|1969.94
#2026-01-12|1982.33
#2026-01-13|1973.01
#2026-01-14|1984.61
#2026-01-15|1987.61
#2026-01-16|1993.44
#2026-01-19|1993.31
#2026-01-20|1985.97
#2026-01-21|1977.36
#2026-01-22|2019.38
#2026-01-23|2001.81
#2026-01-26|2006.62
#2026-01-27|2023.65
#2026-01-28|2058.59
#2026-01-29|2046.32
#2026-01-30|2026.07
#2026-02-02|1999.70
#2026-02-03|2061.11
#2026-02-04|2066.58
#2026-02-05|2040.87
#2026-02-06|2036.50
#2026-02-09|2075.83
#2026-02-10|2084.25
#2026-02-11|2105.07
#2026-02-12|2109.16
#2026-02-13|2092.56
#2026-02-16|2101.60
#2026-02-17|2108.88
#2026-02-18|2116.35
#2026-02-19|2099.38
#2026-02-20|2113.54
#2026-02-23|2136.29
#2026-02-24|2148.48
#2026-02-25|2172.85
#2026-02-26|2180.08
#2026-02-27|2171.69
#2026-03-02|2133.91
#2026-03-03|2084.13
#2026-03-04|2022.01
#2026-03-05|2060.30
#2026-03-06|2047.61
#2026-03-09|1972.75
#2026-03-10|2025.84
#2026-03-11|2052.57
#2026-03-12|2021.70
#2026-03-13|1979.81
#2026-03-16|1981.01
#2026-03-17|2014.53
#2026-03-18|2040.90
#2026-03-19|1997.00
#2026-03-20|1987.13
#2026-03-23|1927.76
#2026-03-24|1958.27
#2026-03-25|2025.32
#2026-03-26|2000.47
#2026-03-27|1971.49
#2026-03-30|1941.79
#2026-03-31|1918.14
#2026-04-01|1986.60
#2026-04-02|1981.73