Table Data - Nasdaq Emerging Markets: Asia Industrials Index
| Title | Nasdaq Emerging Markets: Asia Industrials Index |
|---|---|
| Series ID | NASDAQNQEMASIA50 |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA50 Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 326.86 |
| 2001-04-02 | 319.71 |
| 2001-04-03 | 314.26 |
| 2001-04-04 | 308.96 |
| 2001-04-05 | 309.05 |
| 2001-04-06 | 312.55 |
| 2001-04-09 | 307.27 |
| 2001-04-10 | 304.07 |
| 2001-04-11 | 307.07 |
| 2001-04-12 | 312.79 |
| 2001-04-13 | . |
| 2001-04-16 | 310.59 |
| 2001-04-17 | 310.82 |
| 2001-04-18 | 316.50 |
| 2001-04-19 | 319.69 |
| 2001-04-20 | 318.92 |
| 2001-04-23 | 321.63 |
| 2001-04-24 | 321.97 |
| 2001-04-25 | 318.15 |
| 2001-04-26 | 315.79 |
| 2001-04-27 | 311.52 |
| 2001-04-30 | 310.99 |
| 2001-05-01 | 311.41 |
| 2001-05-02 | 314.45 |
| 2001-05-03 | 315.83 |
| 2001-05-04 | 310.62 |
| 2001-05-07 | 308.25 |
| 2001-05-08 | 305.85 |
| 2001-05-09 | 307.71 |
| 2001-05-10 | 304.71 |
| 2001-05-11 | 305.72 |
| 2001-05-14 | 303.97 |
| 2001-05-15 | 305.79 |
| 2001-05-16 | 305.61 |
| 2001-05-17 | 312.27 |
| 2001-05-18 | 313.04 |
| 2001-05-21 | 308.95 |
| 2001-05-22 | 310.12 |
| 2001-05-23 | 318.31 |
| 2001-05-24 | 321.35 |
| 2001-05-25 | 321.52 |
| 2001-05-28 | . |
| 2001-05-29 | 319.61 |
| 2001-05-30 | 319.22 |
| 2001-05-31 | 317.39 |
| 2001-06-01 | 314.34 |
| 2001-06-04 | 313.68 |
| 2001-06-05 | 314.97 |
| 2001-06-06 | 317.92 |
| 2001-06-07 | 319.24 |
| 2001-06-08 | 323.16 |
| 2001-06-11 | 322.65 |
| 2001-06-12 | 321.79 |
| 2001-06-13 | 319.84 |
| 2001-06-14 | 312.31 |
| 2001-06-15 | 312.92 |
| 2001-06-18 | 309.68 |
| 2001-06-19 | 308.20 |
| 2001-06-20 | 307.73 |
| 2001-06-21 | 309.59 |
| 2001-06-22 | 308.25 |
| 2001-06-25 | 309.55 |
| 2001-06-26 | 305.46 |
| 2001-06-27 | 306.04 |
| 2001-06-28 | 303.08 |
| 2001-06-29 | 306.73 |
| 2001-07-02 | 304.62 |
| 2001-07-03 | 303.13 |
| 2001-07-04 | . |
| 2001-07-05 | 298.76 |
| 2001-07-06 | 298.47 |
| 2001-07-09 | 294.38 |
| 2001-07-10 | 293.69 |
| 2001-07-11 | 286.54 |
| 2001-07-12 | 289.50 |
| 2001-07-13 | 283.30 |
| 2001-07-16 | 280.05 |
| 2001-07-17 | 278.32 |
| 2001-07-18 | 275.05 |
| 2001-07-19 | 272.87 |
| 2001-07-20 | 273.78 |
| 2001-07-23 | 270.60 |
| 2001-07-24 | 268.50 |
| 2001-07-25 | 269.95 |
| 2001-07-26 | 276.19 |
| 2001-07-27 | 277.92 |
| 2001-07-30 | 276.12 |
| 2001-07-31 | 277.72 |
| 2001-08-01 | 279.80 |
| 2001-08-02 | 282.77 |
| 2001-08-03 | 282.75 |
| 2001-08-06 | 279.72 |
| 2001-08-07 | 279.44 |
| 2001-08-08 | 281.86 |
| 2001-08-09 | 277.46 |
| 2001-08-10 | 277.95 |
| 2001-08-13 | 278.12 |
| 2001-08-14 | 281.92 |
| 2001-08-15 | 284.53 |
| 2001-08-16 | 285.35 |
| 2001-08-17 | 284.42 |
| 2001-08-20 | 280.45 |
| 2001-08-21 | 281.34 |
| 2001-08-22 | 277.65 |
| 2001-08-23 | 276.53 |
| 2001-08-24 | 274.44 |
| 2001-08-27 | 277.34 |
| 2001-08-28 | 275.83 |
| 2001-08-29 | 275.38 |
| 2001-08-30 | 275.11 |
| 2001-08-31 | 271.55 |
| 2001-09-03 | . |
| 2001-09-04 | 272.75 |
| 2001-09-05 | 269.98 |
| 2001-09-06 | 268.29 |
| 2001-09-07 | 265.68 |
| 2001-09-10 | 264.29 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 222.79 |
| 2001-09-18 | 224.96 |
| 2001-09-19 | 228.82 |
| 2001-09-20 | 224.54 |
| 2001-09-21 | 218.14 |
| 2001-09-24 | 221.13 |
| 2001-09-25 | 219.08 |
| 2001-09-26 | 221.55 |
| 2001-09-27 | 223.69 |
| 2001-09-28 | 229.06 |
| 2001-10-01 | 227.64 |
| 2001-10-02 | 225.03 |
| 2001-10-03 | 225.38 |
| 2001-10-04 | 229.58 |
| 2001-10-05 | 230.44 |
| 2001-10-08 | 225.10 |
| 2001-10-09 | 230.15 |
| 2001-10-10 | 230.27 |
| 2001-10-11 | 235.56 |
| 2001-10-12 | 235.36 |
| 2001-10-15 | 234.64 |
| 2001-10-16 | 236.38 |
| 2001-10-17 | 238.26 |
| 2001-10-18 | 235.02 |
| 2001-10-19 | 235.90 |
| 2001-10-22 | 237.96 |
| 2001-10-23 | 239.86 |
| 2001-10-24 | 243.28 |
| 2001-10-25 | 242.96 |
| 2001-10-26 | 242.93 |
| 2001-10-29 | 242.94 |
| 2001-10-30 | 240.05 |
| 2001-10-31 | 239.85 |
| 2001-11-01 | 241.49 |
| 2001-11-02 | 241.84 |
| 2001-11-05 | 245.29 |
| 2001-11-06 | 245.55 |
| 2001-11-07 | 245.87 |
| 2001-11-08 | 248.51 |
| 2001-11-09 | 249.03 |
| 2001-11-12 | 252.65 |
| 2001-11-13 | 251.22 |
| 2001-11-14 | 256.08 |
| 2001-11-15 | 260.63 |
| 2001-11-16 | 262.66 |
| 2001-11-19 | 265.78 |
| 2001-11-20 | 262.31 |
| 2001-11-21 | 264.62 |
| 2001-11-22 | . |
| 2001-11-23 | 270.00 |
| 2001-11-26 | 275.66 |
| 2001-11-27 | 274.10 |
| 2001-11-28 | 265.96 |
| 2001-11-29 | 266.66 |
| 2001-11-30 | 268.38 |
| 2001-12-03 | 273.55 |
| 2001-12-04 | 276.01 |
| 2001-12-05 | 282.11 |
| 2001-12-06 | 286.38 |
| 2001-12-07 | 290.72 |
| 2001-12-10 | 287.63 |
| 2001-12-11 | 285.08 |
| 2001-12-12 | 289.39 |
| 2001-12-13 | 285.75 |
| 2001-12-14 | 286.17 |
| 2001-12-17 | 281.50 |
| 2001-12-18 | 275.26 |
| 2001-12-19 | 273.08 |
| 2001-12-20 | 277.39 |
| 2001-12-21 | 271.46 |
| 2001-12-24 | 271.62 |
| 2001-12-25 | . |
| 2001-12-26 | 276.67 |
| 2001-12-27 | 274.58 |
| 2001-12-28 | 279.08 |
| 2001-12-31 | 283.29 |
| 2002-01-01 | . |
| 2002-01-02 | 284.39 |
| 2002-01-03 | 283.94 |
| 2002-01-04 | 288.74 |
| 2002-01-07 | 294.38 |
| 2002-01-08 | 292.23 |
| 2002-01-09 | 293.34 |
| 2002-01-10 | 293.83 |
| 2002-01-11 | 290.49 |
| 2002-01-14 | 290.40 |
| 2002-01-15 | 286.38 |
| 2002-01-16 | 284.04 |
| 2002-01-17 | 285.68 |
| 2002-01-18 | 286.35 |
| 2002-01-21 | . |
| 2002-01-22 | 289.05 |
| 2002-01-23 | 292.46 |
| 2002-01-24 | 295.84 |
| 2002-01-25 | 301.77 |
| 2002-01-28 | 305.59 |
| 2002-01-29 | 303.71 |
| 2002-01-30 | 299.40 |
| 2002-01-31 | 301.95 |
| 2002-02-01 | 299.88 |
| 2002-02-04 | 297.27 |
| 2002-02-05 | 298.01 |
| 2002-02-06 | 300.37 |
| 2002-02-07 | 297.84 |
| 2002-02-08 | 300.53 |
| 2002-02-11 | 301.68 |
| 2002-02-12 | 301.73 |
| 2002-02-13 | 301.63 |
| 2002-02-14 | 308.80 |
| 2002-02-15 | 312.38 |
| 2002-02-18 | . |
| 2002-02-19 | 316.28 |
| 2002-02-20 | 312.47 |
| 2002-02-21 | 310.97 |
| 2002-02-22 | 307.88 |
| 2002-02-25 | 303.57 |
| 2002-02-26 | 306.38 |
| 2002-02-27 | 313.52 |
| 2002-02-28 | 313.61 |
| 2002-03-01 | 315.34 |
| 2002-03-04 | 321.32 |
| 2002-03-05 | 324.38 |
| 2002-03-06 | 325.28 |
| 2002-03-07 | 327.52 |
| 2002-03-08 | 328.93 |
| 2002-03-11 | 333.94 |
| 2002-03-12 | 338.44 |
| 2002-03-13 | 337.50 |
| 2002-03-14 | 338.23 |
| 2002-03-15 | 338.25 |
| 2002-03-18 | 340.17 |
| 2002-03-19 | 340.76 |
| 2002-03-20 | 342.53 |
| 2002-03-21 | 342.99 |
| 2002-03-22 | 346.99 |
| 2002-03-25 | 345.91 |
| 2002-03-26 | 344.61 |
| 2002-03-27 | 346.16 |
| 2002-03-28 | 349.01 |
| 2002-03-29 | . |
| 2002-04-01 | 345.92 |
| 2002-04-02 | 349.36 |
| 2002-04-03 | 352.33 |
| 2002-04-04 | 352.64 |
| 2002-04-05 | 353.89 |
| 2002-04-08 | 352.36 |
| 2002-04-09 | 346.27 |
| 2002-04-10 | 342.03 |
| 2002-04-11 | 345.13 |
| 2002-04-12 | 347.64 |
| 2002-04-15 | 352.84 |
| 2002-04-16 | 355.16 |
| 2002-04-17 | 364.62 |
| 2002-04-18 | 364.04 |
| 2002-04-19 | 365.18 |
| 2002-04-22 | 365.41 |
| 2002-04-23 | 362.72 |
| 2002-04-24 | 359.92 |
| 2002-04-25 | 352.39 |
| 2002-04-26 | 353.71 |
| 2002-04-29 | 347.49 |
| 2002-04-30 | 344.84 |
| 2002-05-01 | 344.77 |
| 2002-05-02 | 345.90 |
| 2002-05-03 | 348.29 |
| 2002-05-06 | 341.07 |
| 2002-05-07 | 342.39 |
| 2002-05-08 | 345.72 |
| 2002-05-09 | 346.65 |
| 2002-05-10 | 343.98 |
| 2002-05-13 | 342.84 |
| 2002-05-14 | 345.83 |
| 2002-05-15 | 352.21 |
| 2002-05-16 | 350.86 |
| 2002-05-17 | 354.28 |
| 2002-05-20 | 348.26 |
| 2002-05-21 | 340.00 |
| 2002-05-22 | 343.27 |
| 2002-05-23 | 339.68 |
| 2002-05-24 | 343.48 |
| 2002-05-27 | . |
| 2002-05-28 | 341.67 |
| 2002-05-29 | 338.64 |
| 2002-05-30 | 336.32 |
| 2002-05-31 | 333.11 |
| 2002-06-03 | 331.97 |
| 2002-06-04 | 333.47 |
| 2002-06-05 | 336.97 |
| 2002-06-06 | 339.56 |
| 2002-06-07 | 335.24 |
| 2002-06-10 | 339.51 |
| 2002-06-11 | 340.07 |
| 2002-06-12 | 342.23 |
| 2002-06-13 | 345.97 |
| 2002-06-14 | 341.60 |
| 2002-06-17 | 338.92 |
| 2002-06-18 | 337.78 |
| 2002-06-19 | 327.41 |
| 2002-06-20 | 328.60 |
| 2002-06-21 | 328.40 |
| 2002-06-24 | 323.62 |
| 2002-06-25 | 315.57 |
| 2002-06-26 | 301.81 |
| 2002-06-27 | 305.92 |
| 2002-06-28 | 315.99 |
| 2002-07-01 | 313.07 |
| 2002-07-02 | 313.72 |
| 2002-07-03 | 317.38 |
| 2002-07-04 | . |
| 2002-07-05 | 327.48 |
| 2002-07-08 | 328.09 |
| 2002-07-09 | 330.57 |
| 2002-07-10 | 327.12 |
| 2002-07-11 | 321.49 |
| 2002-07-12 | 328.39 |
| 2002-07-15 | 328.42 |
| 2002-07-16 | 323.97 |
| 2002-07-17 | 322.16 |
| 2002-07-18 | 322.41 |
| 2002-07-19 | 319.75 |
| 2002-07-22 | 309.81 |
| 2002-07-23 | 316.47 |
| 2002-07-24 | 308.61 |
| 2002-07-25 | 309.25 |
| 2002-07-26 | 298.91 |
| 2002-07-29 | 299.58 |
| 2002-07-30 | 309.36 |
| 2002-07-31 | 309.72 |
| 2002-08-01 | 307.34 |
| 2002-08-02 | 304.83 |
| 2002-08-05 | 294.15 |
| 2002-08-06 | 289.70 |
| 2002-08-07 | 294.59 |
| 2002-08-08 | 292.66 |
| 2002-08-09 | 295.91 |
| 2002-08-12 | 296.06 |
| 2002-08-13 | 299.61 |
| 2002-08-14 | 303.42 |
| 2002-08-15 | 304.05 |
| 2002-08-16 | 305.94 |
| 2002-08-19 | 305.01 |
| 2002-08-20 | 307.41 |
| 2002-08-21 | 309.85 |
| 2002-08-22 | 312.46 |
| 2002-08-23 | 310.30 |
| 2002-08-26 | 309.53 |
| 2002-08-27 | 307.85 |
| 2002-08-28 | 305.97 |
| 2002-08-29 | 305.46 |
| 2002-08-30 | 306.96 |
| 2002-09-02 | . |
| 2002-09-03 | 301.54 |
| 2002-09-04 | 299.49 |
| 2002-09-05 | 298.78 |
| 2002-09-06 | 293.87 |
| 2002-09-09 | 292.27 |
| 2002-09-10 | 297.49 |
| 2002-09-11 | 298.81 |
| 2002-09-12 | 302.18 |
| 2002-09-13 | 297.08 |
| 2002-09-16 | 290.65 |
| 2002-09-17 | 298.78 |
| 2002-09-18 | 292.34 |
| 2002-09-19 | 291.75 |
| 2002-09-20 | 290.56 |
| 2002-09-23 | 284.00 |
| 2002-09-24 | 280.08 |
| 2002-09-25 | 273.59 |
| 2002-09-26 | 272.85 |
| 2002-09-27 | 273.75 |
| 2002-09-30 | 268.41 |
| 2002-10-01 | 269.72 |
| 2002-10-02 | 268.77 |
| 2002-10-03 | 266.77 |
| 2002-10-04 | 267.80 |
| 2002-10-07 | 260.41 |
| 2002-10-08 | 260.11 |
| 2002-10-09 | 256.45 |
| 2002-10-10 | 249.87 |
| 2002-10-11 | 248.44 |
| 2002-10-14 | 251.63 |
| 2002-10-15 | 258.49 |
| 2002-10-16 | 264.34 |
| 2002-10-17 | 269.97 |
| 2002-10-18 | 277.85 |
| 2002-10-21 | 275.37 |
| 2002-10-22 | 271.69 |
| 2002-10-23 | 280.08 |
| 2002-10-24 | 278.09 |
| 2002-10-25 | 277.77 |
| 2002-10-28 | 282.22 |
| 2002-10-29 | 280.18 |
| 2002-10-30 | 277.81 |
| 2002-10-31 | 280.69 |
| 2002-11-01 | 277.51 |
| 2002-11-04 | 283.79 |
| 2002-11-05 | 283.87 |
| 2002-11-06 | 287.51 |
| 2002-11-07 | 287.49 |
| 2002-11-08 | 288.86 |
| 2002-11-11 | 284.34 |
| 2002-11-12 | 283.26 |
| 2002-11-13 | 281.31 |
| 2002-11-14 | 281.15 |
| 2002-11-15 | 286.66 |
| 2002-11-18 | 284.80 |
| 2002-11-19 | 283.93 |
| 2002-11-20 | 282.64 |
| 2002-11-21 | 283.50 |
| 2002-11-22 | 286.71 |
| 2002-11-25 | 290.45 |
| 2002-11-26 | 291.33 |
| 2002-11-27 | 292.43 |
| 2002-11-28 | . |
| 2002-11-29 | 296.08 |
| 2002-12-02 | 297.97 |
| 2002-12-03 | 300.14 |
| 2002-12-04 | 295.80 |
| 2002-12-05 | 297.42 |
| 2002-12-06 | 297.91 |
| 2002-12-09 | 299.95 |
| 2002-12-10 | 299.39 |
| 2002-12-11 | 297.27 |
| 2002-12-12 | 301.12 |
| 2002-12-13 | 298.40 |
| 2002-12-16 | 295.51 |
| 2002-12-17 | 296.77 |
| 2002-12-18 | 296.52 |
| 2002-12-19 | 296.76 |
| 2002-12-20 | 297.09 |
| 2002-12-23 | 293.62 |
| 2002-12-24 | 291.43 |
| 2002-12-25 | . |
| 2002-12-26 | 290.65 |
| 2002-12-27 | 288.22 |
| 2002-12-30 | 280.91 |
| 2002-12-31 | 282.40 |
| 2003-01-01 | . |
| 2003-01-02 | 285.13 |
| 2003-01-03 | 292.21 |
| 2003-01-06 | 296.36 |
| 2003-01-07 | 297.08 |
| 2003-01-08 | 299.40 |
| 2003-01-09 | 298.49 |
| 2003-01-10 | 299.29 |
| 2003-01-13 | 305.95 |
| 2003-01-14 | 307.21 |
| 2003-01-15 | 309.34 |
| 2003-01-16 | 305.67 |
| 2003-01-17 | 302.39 |
| 2003-01-20 | . |
| 2003-01-21 | 303.06 |
| 2003-01-22 | 303.90 |
| 2003-01-23 | 305.34 |
| 2003-01-24 | 302.62 |
| 2003-01-27 | 295.91 |
| 2003-01-28 | 298.61 |
| 2003-01-29 | 296.95 |
| 2003-01-30 | 298.20 |
| 2003-01-31 | 298.51 |
| 2003-02-03 | 299.78 |
| 2003-02-04 | 302.07 |
| 2003-02-05 | 302.86 |
| 2003-02-06 | 299.13 |
| 2003-02-07 | 295.64 |
| 2003-02-10 | 291.54 |
| 2003-02-11 | 289.25 |
| 2003-02-12 | 291.31 |
| 2003-02-13 | 286.79 |
| 2003-02-14 | 286.18 |
| 2003-02-17 | . |
| 2003-02-18 | 294.38 |
| 2003-02-19 | 293.17 |
| 2003-02-20 | 291.98 |
| 2003-02-21 | 291.23 |
| 2003-02-24 | 294.21 |
| 2003-02-25 | 288.80 |
| 2003-02-26 | 290.33 |
| 2003-02-27 | 289.09 |
| 2003-02-28 | 287.51 |
| 2003-03-03 | 291.52 |
| 2003-03-04 | 289.88 |
| 2003-03-05 | 283.80 |
| 2003-03-06 | 279.36 |
| 2003-03-07 | 274.27 |
| 2003-03-10 | 269.03 |
| 2003-03-11 | 268.72 |
| 2003-03-12 | 274.11 |
| 2003-03-13 | 276.41 |
| 2003-03-14 | 280.36 |
| 2003-03-17 | 273.13 |
| 2003-03-18 | 280.96 |
| 2003-03-19 | 282.99 |
| 2003-03-20 | 290.08 |
| 2003-03-21 | 289.90 |
| 2003-03-24 | 288.51 |
| 2003-03-25 | 286.45 |
| 2003-03-26 | 286.34 |
| 2003-03-27 | 286.69 |
| 2003-03-28 | 286.61 |
| 2003-03-31 | 280.60 |
| 2003-04-01 | 280.08 |
| 2003-04-02 | 282.64 |
| 2003-04-03 | 284.52 |
| 2003-04-04 | 289.94 |
| 2003-04-07 | 296.67 |
| 2003-04-08 | 297.45 |
| 2003-04-09 | 293.84 |
| 2003-04-10 | 295.57 |
| 2003-04-11 | 297.43 |
| 2003-04-14 | 295.98 |
| 2003-04-15 | 296.47 |
| 2003-04-16 | 301.54 |
| 2003-04-17 | 300.36 |
| 2003-04-18 | . |
| 2003-04-21 | 304.00 |
| 2003-04-22 | 298.33 |
| 2003-04-23 | 293.90 |
| 2003-04-24 | 286.42 |
| 2003-04-25 | 277.35 |
| 2003-04-28 | 277.21 |
| 2003-04-29 | 284.80 |
| 2003-04-30 | 282.29 |
| 2003-05-01 | 282.32 |
| 2003-05-02 | 283.13 |
| 2003-05-05 | 286.34 |
| 2003-05-06 | 289.07 |
| 2003-05-07 | 292.80 |
| 2003-05-08 | 290.62 |
| 2003-05-09 | 293.42 |
| 2003-05-12 | 296.40 |
| 2003-05-13 | 295.29 |
| 2003-05-14 | 295.40 |
| 2003-05-15 | 297.46 |
| 2003-05-16 | 295.22 |
| 2003-05-19 | 292.81 |
| 2003-05-20 | 294.34 |
| 2003-05-21 | 294.65 |
| 2003-05-22 | 295.87 |
| 2003-05-23 | 301.07 |
| 2003-05-26 | . |
| 2003-05-27 | 305.41 |
| 2003-05-28 | 306.92 |
| 2003-05-29 | 307.02 |
| 2003-05-30 | 309.15 |
| 2003-06-02 | 312.94 |
| 2003-06-03 | 310.59 |
| 2003-06-04 | 311.41 |
| 2003-06-05 | 312.56 |
| 2003-06-06 | 313.01 |
| 2003-06-09 | 315.98 |
| 2003-06-10 | 315.35 |
| 2003-06-11 | 315.95 |
| 2003-06-12 | 320.08 |
| 2003-06-13 | 323.42 |
| 2003-06-16 | 323.86 |
| 2003-06-17 | 328.26 |
| 2003-06-18 | 329.50 |
| 2003-06-19 | 332.43 |
| 2003-06-20 | 331.13 |
| 2003-06-23 | 327.35 |
| 2003-06-24 | 323.78 |
| 2003-06-25 | 328.54 |
| 2003-06-26 | 326.99 |
| 2003-06-27 | 328.80 |
| 2003-06-30 | 327.74 |
| 2003-07-01 | 331.55 |
| 2003-07-02 | 336.79 |
| 2003-07-03 | 337.29 |
| 2003-07-04 | . |
| 2003-07-07 | 343.33 |
| 2003-07-08 | 345.52 |
| 2003-07-09 | 345.63 |
| 2003-07-10 | 343.81 |
| 2003-07-11 | 343.47 |
| 2003-07-14 | 348.25 |
| 2003-07-15 | 347.77 |
| 2003-07-16 | 350.10 |
| 2003-07-17 | 345.78 |
| 2003-07-18 | 341.36 |
| 2003-07-21 | 338.59 |
| 2003-07-22 | 338.98 |
| 2003-07-23 | 338.44 |
| 2003-07-24 | 344.62 |
| 2003-07-25 | 346.56 |
| 2003-07-28 | 352.26 |
| 2003-07-29 | 350.75 |
| 2003-07-30 | 350.74 |
| 2003-07-31 | 351.37 |
| 2003-08-01 | 356.22 |
| 2003-08-04 | 356.67 |
| 2003-08-05 | 350.97 |
| 2003-08-06 | 346.33 |
| 2003-08-07 | 349.25 |
| 2003-08-08 | 350.06 |
| 2003-08-11 | 352.25 |
| 2003-08-12 | 354.35 |
| 2003-08-13 | 361.37 |
| 2003-08-14 | 363.17 |
| 2003-08-15 | 364.85 |
| 2003-08-18 | 371.87 |
| 2003-08-19 | 373.11 |
| 2003-08-20 | 373.27 |
| 2003-08-21 | 377.61 |
| 2003-08-22 | 377.70 |
| 2003-08-25 | 374.96 |
| 2003-08-26 | 373.82 |
| 2003-08-27 | 375.59 |
| 2003-08-28 | 372.89 |
| 2003-08-29 | 378.79 |
| 2003-09-01 | . |
| 2003-09-02 | 386.67 |
| 2003-09-03 | 386.61 |
| 2003-09-04 | 385.19 |
| 2003-09-05 | 386.31 |
| 2003-09-08 | 386.69 |
| 2003-09-09 | 386.12 |
| 2003-09-10 | 383.22 |
| 2003-09-11 | 384.60 |
| 2003-09-12 | 383.66 |
| 2003-09-15 | 379.94 |
| 2003-09-16 | 385.14 |
| 2003-09-17 | 385.18 |
| 2003-09-18 | 382.47 |
| 2003-09-19 | 382.16 |
| 2003-09-22 | 375.71 |
| 2003-09-23 | 378.44 |
| 2003-09-24 | 384.07 |
| 2003-09-25 | 380.65 |
| 2003-09-26 | 377.94 |
| 2003-09-29 | 378.95 |
| 2003-09-30 | 379.80 |
| 2003-10-01 | 382.16 |
| 2003-10-02 | 386.89 |
| 2003-10-03 | 390.99 |
| 2003-10-06 | 395.34 |
| 2003-10-07 | 397.16 |
| 2003-10-08 | 397.95 |
| 2003-10-09 | 404.42 |
| 2003-10-10 | 409.47 |
| 2003-10-13 | 410.32 |
| 2003-10-14 | 407.10 |
| 2003-10-15 | 409.41 |
| 2003-10-16 | 420.59 |
| 2003-10-17 | 419.30 |
| 2003-10-20 | 422.58 |
| 2003-10-21 | 419.74 |
| 2003-10-22 | 422.58 |
| 2003-10-23 | 413.60 |
| 2003-10-24 | 414.89 |
| 2003-10-27 | 417.07 |
| 2003-10-28 | 422.67 |
| 2003-10-29 | 423.59 |
| 2003-10-30 | 427.49 |
| 2003-10-31 | 431.05 |
| 2003-11-03 | 437.55 |
| 2003-11-04 | 439.59 |
| 2003-11-05 | 445.30 |
| 2003-11-06 | 441.87 |
| 2003-11-07 | 445.31 |
| 2003-11-10 | 445.75 |
| 2003-11-11 | 442.15 |
| 2003-11-12 | 440.64 |
| 2003-11-13 | 444.81 |
| 2003-11-14 | 443.42 |
| 2003-11-17 | 438.68 |
| 2003-11-18 | 436.12 |
| 2003-11-19 | 424.06 |
| 2003-11-20 | 422.25 |
| 2003-11-21 | 424.27 |
| 2003-11-24 | 419.41 |
| 2003-11-25 | 424.64 |
| 2003-11-26 | 429.77 |
| 2003-11-27 | . |
| 2003-11-28 | 436.92 |
| 2003-12-01 | 443.80 |
| 2003-12-02 | 444.67 |
| 2003-12-03 | 444.28 |
| 2003-12-04 | 444.63 |
| 2003-12-05 | 439.84 |
| 2003-12-08 | 440.58 |
| 2003-12-09 | 445.31 |
| 2003-12-10 | 447.37 |
| 2003-12-11 | 449.20 |
| 2003-12-12 | 453.78 |
| 2003-12-15 | 458.10 |
| 2003-12-16 | 454.04 |
| 2003-12-17 | 449.07 |
| 2003-12-18 | 452.50 |
| 2003-12-19 | 455.93 |
| 2003-12-22 | 457.60 |
| 2003-12-23 | 455.11 |
| 2003-12-24 | 453.82 |
| 2003-12-25 | . |
| 2003-12-26 | 455.13 |
| 2003-12-29 | 461.14 |
| 2003-12-30 | 464.40 |
| 2003-12-31 | 466.33 |
| 2004-01-01 | . |
| 2004-01-02 | 474.17 |
| 2004-01-05 | 480.87 |
| 2004-01-06 | 479.20 |
| 2004-01-07 | 482.30 |
| 2004-01-08 | 487.50 |
| 2004-01-09 | 494.50 |
| 2004-01-12 | 494.18 |
| 2004-01-13 | 493.63 |
| 2004-01-14 | 497.88 |
| 2004-01-15 | 491.64 |
| 2004-01-16 | 489.98 |
| 2004-01-19 | . |
| 2004-01-20 | 494.96 |
| 2004-01-21 | 494.02 |
| 2004-01-22 | 491.80 |
| 2004-01-23 | 496.14 |
| 2004-01-26 | 492.77 |
| 2004-01-27 | 500.12 |
| 2004-01-28 | 497.03 |
| 2004-01-29 | 493.31 |
| 2004-01-30 | 492.82 |
| 2004-02-02 | 488.29 |
| 2004-02-03 | 486.81 |
| 2004-02-04 | 490.24 |
| 2004-02-05 | 492.77 |
| 2004-02-06 | 496.54 |
| 2004-02-09 | 503.78 |
| 2004-02-10 | 504.77 |
| 2004-02-11 | 506.76 |
| 2004-02-12 | 506.79 |
| 2004-02-13 | 509.78 |
| 2004-02-16 | . |
| 2004-02-17 | 517.56 |
| 2004-02-18 | 520.09 |
| 2004-02-19 | 516.45 |
| 2004-02-20 | 515.05 |
| 2004-02-23 | 511.03 |
| 2004-02-24 | 506.37 |
| 2004-02-25 | 504.31 |
| 2004-02-26 | 508.09 |
| 2004-02-27 | 513.48 |
| 2004-03-01 | 517.48 |
| 2004-03-02 | 522.37 |
| 2004-03-03 | 520.08 |
| 2004-03-04 | 524.49 |
| 2004-03-05 | 525.44 |
| 2004-03-08 | 524.54 |
| 2004-03-09 | 523.12 |
| 2004-03-10 | 516.96 |
| 2004-03-11 | 514.05 |
| 2004-03-12 | 508.58 |
| 2004-03-15 | 503.15 |
| 2004-03-16 | 499.85 |
| 2004-03-17 | 504.74 |
| 2004-03-18 | 509.08 |
| 2004-03-19 | 510.78 |
| 2004-03-22 | 495.67 |
| 2004-03-23 | 491.39 |
| 2004-03-24 | 492.42 |
| 2004-03-25 | 489.36 |
| 2004-03-26 | 491.58 |
| 2004-03-29 | 499.64 |
| 2004-03-30 | 503.71 |
| 2004-03-31 | 509.66 |
| 2004-04-01 | 514.20 |
| 2004-04-02 | 517.52 |
| 2004-04-05 | 522.52 |
| 2004-04-06 | 523.84 |
| 2004-04-07 | 523.78 |
| 2004-04-08 | 523.67 |
| 2004-04-09 | . |
| 2004-04-12 | 526.14 |
| 2004-04-13 | 530.21 |
| 2004-04-14 | 525.74 |
| 2004-04-15 | 519.50 |
| 2004-04-16 | 520.40 |
| 2004-04-19 | 519.25 |
| 2004-04-20 | 520.38 |
| 2004-04-21 | 518.09 |
| 2004-04-22 | 514.71 |
| 2004-04-23 | 515.94 |
| 2004-04-26 | 508.16 |
| 2004-04-27 | 502.11 |
| 2004-04-28 | 496.99 |
| 2004-04-29 | 479.00 |
| 2004-04-30 | 468.81 |
| 2004-05-03 | 464.45 |
| 2004-05-04 | 471.71 |
| 2004-05-05 | 467.53 |
| 2004-05-06 | 462.21 |
| 2004-05-07 | 461.36 |
| 2004-05-10 | 436.99 |
| 2004-05-11 | 436.95 |
| 2004-05-12 | 446.79 |
| 2004-05-13 | 437.97 |
| 2004-05-14 | 423.46 |
| 2004-05-17 | 400.31 |
| 2004-05-18 | 406.88 |
| 2004-05-19 | 426.60 |
| 2004-05-20 | 420.31 |
| 2004-05-21 | 432.41 |
| 2004-05-24 | 435.84 |
| 2004-05-25 | 432.63 |
| 2004-05-26 | 433.75 |
| 2004-05-27 | 441.11 |
| 2004-05-28 | 442.71 |
| 2004-05-31 | . |
| 2004-06-01 | 440.49 |
| 2004-06-02 | 439.59 |
| 2004-06-03 | 424.41 |
| 2004-06-04 | 426.83 |
| 2004-06-07 | 439.81 |
| 2004-06-08 | 441.13 |
| 2004-06-09 | 440.48 |
| 2004-06-10 | 437.63 |
| 2004-06-11 | . |
| 2004-06-14 | 420.25 |
| 2004-06-15 | 420.96 |
| 2004-06-16 | 420.05 |
| 2004-06-17 | 422.10 |
| 2004-06-18 | 414.97 |
| 2004-06-21 | 414.48 |
| 2004-06-22 | 412.92 |
| 2004-06-23 | 414.47 |
| 2004-06-24 | 423.98 |
| 2004-06-25 | 431.22 |
| 2004-06-28 | 430.35 |
| 2004-06-29 | 432.27 |
| 2004-06-30 | 435.74 |
| 2004-07-01 | 438.45 |
| 2004-07-02 | 433.74 |
| 2004-07-05 | . |
| 2004-07-06 | 436.43 |
| 2004-07-07 | 438.41 |
| 2004-07-08 | 434.11 |
| 2004-07-09 | 440.08 |
| 2004-07-12 | 438.96 |
| 2004-07-13 | 436.75 |
| 2004-07-14 | 429.43 |
| 2004-07-15 | 423.31 |
| 2004-07-16 | 425.72 |
| 2004-07-19 | 426.66 |
| 2004-07-20 | 421.26 |
| 2004-07-21 | 427.65 |
| 2004-07-22 | 424.90 |
| 2004-07-23 | 424.83 |
| 2004-07-26 | 422.93 |
| 2004-07-27 | 422.68 |
| 2004-07-28 | 424.00 |
| 2004-07-29 | 420.79 |
| 2004-07-30 | 423.63 |
| 2004-08-02 | 419.66 |
| 2004-08-03 | 420.07 |
| 2004-08-04 | 417.49 |
| 2004-08-05 | 421.90 |
| 2004-08-06 | 419.21 |
| 2004-08-09 | 420.80 |
| 2004-08-10 | 419.30 |
| 2004-08-11 | 415.23 |
| 2004-08-12 | 416.31 |
| 2004-08-13 | 416.33 |
| 2004-08-16 | 414.51 |
| 2004-08-17 | 414.29 |
| 2004-08-18 | 416.34 |
| 2004-08-19 | 425.79 |
| 2004-08-20 | 426.16 |
| 2004-08-23 | 426.96 |
| 2004-08-24 | 429.59 |
| 2004-08-25 | 431.78 |
| 2004-08-26 | 437.77 |
| 2004-08-27 | 438.99 |
| 2004-08-30 | 441.23 |
| 2004-08-31 | 441.95 |
| 2004-09-01 | 448.37 |
| 2004-09-02 | 449.90 |
| 2004-09-03 | 446.89 |
| 2004-09-06 | . |
| 2004-09-07 | 448.52 |
| 2004-09-08 | 451.11 |
| 2004-09-09 | 453.20 |
| 2004-09-10 | 456.30 |
| 2004-09-13 | 461.36 |
| 2004-09-14 | 461.55 |
| 2004-09-15 | 460.41 |
| 2004-09-16 | 465.18 |
| 2004-09-17 | 465.77 |
| 2004-09-20 | 470.37 |
| 2004-09-21 | 470.93 |
| 2004-09-22 | 467.60 |
| 2004-09-23 | 464.01 |
| 2004-09-24 | 466.13 |
| 2004-09-27 | 463.67 |
| 2004-09-28 | 459.92 |
| 2004-09-29 | 459.17 |
| 2004-09-30 | 463.69 |
| 2004-10-01 | 472.72 |
| 2004-10-04 | 484.41 |
| 2004-10-05 | 483.87 |
| 2004-10-06 | 479.94 |
| 2004-10-07 | 482.74 |
| 2004-10-08 | 484.36 |
| 2004-10-11 | 487.88 |
| 2004-10-12 | 478.49 |
| 2004-10-13 | 475.71 |
| 2004-10-14 | 467.76 |
| 2004-10-15 | 466.07 |
| 2004-10-18 | 467.18 |
| 2004-10-19 | 470.45 |
| 2004-10-20 | 463.83 |
| 2004-10-21 | 460.10 |
| 2004-10-22 | 461.28 |
| 2004-10-25 | 456.57 |
| 2004-10-26 | 456.44 |
| 2004-10-27 | 457.48 |
| 2004-10-28 | 465.25 |
| 2004-10-29 | 464.81 |
| 2004-11-01 | 465.06 |
| 2004-11-02 | 471.29 |
| 2004-11-03 | 476.39 |
| 2004-11-04 | 476.75 |
| 2004-11-05 | 480.16 |
| 2004-11-08 | 478.76 |
| 2004-11-09 | 480.30 |
| 2004-11-10 | 482.64 |
| 2004-11-11 | 482.43 |
| 2004-11-12 | 486.56 |
| 2004-11-15 | 488.12 |
| 2004-11-16 | 487.04 |
| 2004-11-17 | 495.19 |
| 2004-11-18 | 493.05 |
| 2004-11-19 | 491.69 |
| 2004-11-22 | 486.13 |
| 2004-11-23 | 491.41 |
| 2004-11-24 | 496.31 |
| 2004-11-25 | . |
| 2004-11-26 | 494.19 |
| 2004-11-29 | 498.24 |
| 2004-11-30 | 502.71 |
| 2004-12-01 | 503.56 |
| 2004-12-02 | 508.99 |
| 2004-12-03 | 508.02 |
| 2004-12-06 | 510.95 |
| 2004-12-07 | 507.53 |
| 2004-12-08 | 502.13 |
| 2004-12-09 | 500.60 |
| 2004-12-10 | 493.30 |
| 2004-12-13 | 495.92 |
| 2004-12-14 | 499.20 |
| 2004-12-15 | 506.50 |
| 2004-12-16 | 511.05 |
| 2004-12-17 | 509.58 |
| 2004-12-20 | 512.24 |
| 2004-12-21 | 512.81 |
| 2004-12-22 | 512.86 |
| 2004-12-23 | 512.04 |
| 2004-12-24 | . |
| 2004-12-27 | 515.02 |
| 2004-12-28 | 516.85 |
| 2004-12-29 | 521.89 |
| 2004-12-30 | 523.86 |
| 2004-12-31 | 528.94 |
| 2005-01-03 | 528.84 |
| 2005-01-04 | 527.21 |
| 2005-01-05 | 524.10 |
| 2005-01-06 | 519.60 |
| 2005-01-07 | 519.00 |
| 2005-01-10 | 516.54 |
| 2005-01-11 | 520.45 |
| 2005-01-12 | 517.37 |
| 2005-01-13 | 521.56 |
| 2005-01-14 | 521.64 |
| 2005-01-17 | . |
| 2005-01-18 | 529.67 |
| 2005-01-19 | 531.31 |
| 2005-01-20 | 527.55 |
| 2005-01-21 | 526.66 |
| 2005-01-24 | 526.57 |
| 2005-01-25 | 526.12 |
| 2005-01-26 | 532.57 |
| 2005-01-27 | 532.58 |
#2005-01-28| 538.53
#2005-01-31| 545.00
#2005-02-01| 542.18
#2005-02-02| 543.01
#2005-02-03| 546.29
#2005-02-04| 549.71
#2005-02-07| 553.80
#2005-02-08| 553.39
#2005-02-09| 554.10
#2005-02-10| 553.21
#2005-02-11| 555.95
#2005-02-14| 563.38
#2005-02-15| 565.63
#2005-02-16| 567.56
#2005-02-17| 565.26
#2005-02-18| 570.38
#2005-02-21| .
#2005-02-22| 574.34
#2005-02-23| 572.16
#2005-02-24| 576.57
#2005-02-25| 579.12
#2005-02-28| 582.90
#2005-03-01| 585.20
#2005-03-02| 583.11
#2005-03-03| 586.69
#2005-03-04| 586.11
#2005-03-07| 588.76
#2005-03-08| 585.96
#2005-03-09| 589.78
#2005-03-10| 588.36
#2005-03-11| 592.19
#2005-03-14| 589.98
#2005-03-15| 576.61
#2005-03-16| 578.73
#2005-03-17| 575.35
#2005-03-18| 573.55
#2005-03-21| 573.04
#2005-03-22| 568.22
#2005-03-23| 562.84
#2005-03-24| 554.72
#2005-03-25| .
#2005-03-28| 560.00
#2005-03-29| 549.23
#2005-03-30| 549.18
#2005-03-31| 558.05
#2005-04-01| 568.28
#2005-04-04| 565.46
#2005-04-05| 564.60
#2005-04-06| 567.05
#2005-04-07| 565.78
#2005-04-08| 566.76
#2005-04-11| 564.97
#2005-04-12| 562.44
#2005-04-13| 565.88
#2005-04-14| 558.57
#2005-04-15| 552.68
#2005-04-18| 540.39
#2005-04-19| 546.22
#2005-04-20| 547.65
#2005-04-21| 549.64
#2005-04-22| 554.37
#2005-04-25| 557.08
#2005-04-26| 555.59
#2005-04-27| 550.33
#2005-04-28| 548.53
#2005-04-29| 546.85
#2005-05-02| 547.46
#2005-05-03| 549.12
#2005-05-04| 555.16
#2005-05-05| 560.76
#2005-05-06| 565.24
#2005-05-09| 564.15
#2005-05-10| 561.39
#2005-05-11| 555.87
#2005-05-12| 555.10
#2005-05-13| 555.54
#2005-05-16| 552.10
#2005-05-17| 549.28
#2005-05-18| 547.84
#2005-05-19| 555.59
#2005-05-20| 555.86
#2005-05-23| 555.26
#2005-05-24| 557.21
#2005-05-25| 552.23
#2005-05-26| 553.27
#2005-05-27| 557.44
#2005-05-30| .
#2005-05-31| 558.36
#2005-06-01| 555.99
#2005-06-02| 556.08
#2005-06-03| 562.84
#2005-06-06| 565.93
#2005-06-07| 567.01
#2005-06-08| 572.82
#2005-06-09| 575.53
#2005-06-10| 573.88
#2005-06-13| 570.18
#2005-06-14| 565.61
#2005-06-15| 570.23
#2005-06-16| 569.03
#2005-06-17| 569.59
#2005-06-20| 565.38
#2005-06-21| 561.63
#2005-06-22| 568.71
#2005-06-23| 572.16
#2005-06-24| 569.00
#2005-06-27| 565.20
#2005-06-28| 563.32
#2005-06-29| 563.16
#2005-06-30| 563.75
#2005-07-01| 567.04
#2005-07-04| .
#2005-07-05| 560.42
#2005-07-06| 560.42
#2005-07-07| 557.00
#2005-07-08| 555.34
#2005-07-11| 564.45
#2005-07-12| 569.98
#2005-07-13| 572.82
#2005-07-14| 579.23
#2005-07-15| 578.62
#2005-07-18| 581.35
#2005-07-19| 582.19
#2005-07-20| 584.04
#2005-07-21| 584.98
#2005-07-22| 588.91
#2005-07-25| 591.69
#2005-07-26| 590.49
#2005-07-27| 591.09
#2005-07-28| 594.86
#2005-07-29| 595.37
#2005-08-01| 599.34
#2005-08-02| 603.94
#2005-08-03| 609.83
#2005-08-04| 614.86
#2005-08-05| 611.50
#2005-08-08| 605.00
#2005-08-09| 609.87
#2005-08-10| 611.66
#2005-08-11| 614.98
#2005-08-12| 617.23
#2005-08-15| 613.13
#2005-08-16| 609.08
#2005-08-17| 608.40
#2005-08-18| 602.89
#2005-08-19| 600.18
#2005-08-22| 604.97
#2005-08-23| 601.07
#2005-08-24| 593.43
#2005-08-25| 594.31
#2005-08-26| 593.60
#2005-08-29| 580.87
#2005-08-30| 582.27
#2005-08-31| 581.78
#2005-09-01| 589.14
#2005-09-02| 596.54
#2005-09-05| .
#2005-09-06| 597.89
#2005-09-07| 602.01
#2005-09-08| 602.65
#2005-09-09| 604.23
#2005-09-12| 606.98
#2005-09-13| 602.72
#2005-09-14| 602.65
#2005-09-15| 599.82
#2005-09-16| 598.67
#2005-09-19| 598.58
#2005-09-20| 603.87
#2005-09-21| 602.39
#2005-09-22| 599.33
#2005-09-23| 593.39
#2005-09-26| 602.13
#2005-09-27| 604.81
#2005-09-28| 609.08
#2005-09-29| 615.67
#2005-09-30| 617.37
#2005-10-03| 618.40
#2005-10-04| 620.94
#2005-10-05| 619.42
#2005-10-06| 611.46
#2005-10-07| 612.14
#2005-10-10| 614.48
#2005-10-11| 613.84
#2005-10-12| 603.14
#2005-10-13| 594.04
#2005-10-14| 589.31
#2005-10-17| 579.59
#2005-10-18| 578.23
#2005-10-19| 563.62
#2005-10-20| 565.82
#2005-10-21| 571.61
#2005-10-24| 568.65
#2005-10-25| 567.94
#2005-10-26| 567.55
#2005-10-27| 561.79
#2005-10-28| 556.38
#2005-10-31| 567.95
#2005-11-01| 575.48
#2005-11-02| 583.48
#2005-11-03| 585.77
#2005-11-04| 586.22
#2005-11-07| 582.23
#2005-11-08| 584.23
#2005-11-09| 589.31
#2005-11-10| 591.11
#2005-11-11| 601.15
#2005-11-14| 602.39
#2005-11-15| 600.06
#2005-11-16| 601.51
#2005-11-17| 604.23
#2005-11-18| 606.98
#2005-11-21| 605.82
#2005-11-22| 600.88
#2005-11-23| 610.36
#2005-11-24| .
#2005-11-25| 617.52
#2005-11-28| 626.88
#2005-11-29| 624.10
#2005-11-30| 629.73
#2005-12-01| 633.01
#2005-12-02| 634.82
#2005-12-05| 638.59
#2005-12-06| 635.27
#2005-12-07| 632.17
#2005-12-08| 633.71
#2005-12-09| 636.68
#2005-12-12| 641.04
#2005-12-13| 645.18
#2005-12-14| 647.54
#2005-12-15| 647.72
#2005-12-16| 646.26
#2005-12-19| 655.26
#2005-12-20| 655.53
#2005-12-21| 656.91
#2005-12-22| 657.56
#2005-12-23| 663.96
#2005-12-26| .
#2005-12-27| 667.04
#2005-12-28| 667.46
#2005-12-29| 676.09
#2005-12-30| 677.95
#2006-01-02| .
#2006-01-03| 688.19
#2006-01-04| 691.51
#2006-01-05| 698.25
#2006-01-06| 702.47
#2006-01-09| 708.75
#2006-01-10| 700.69
#2006-01-11| 701.43
#2006-01-12| 707.35
#2006-01-13| 705.30
#2006-01-16| .
#2006-01-17| 702.06
#2006-01-18| 686.66
#2006-01-19| 695.10
#2006-01-20| 687.51
#2006-01-23| 676.33
#2006-01-24| 687.76
#2006-01-25| 695.08
#2006-01-26| 697.81
#2006-01-27| 709.59
#2006-01-30| 707.76
#2006-01-31| 714.11
#2006-02-01| 711.89
#2006-02-02| 706.50
#2006-02-03| 700.41
#2006-02-06| 707.39
#2006-02-07| 710.14
#2006-02-08| 702.65
#2006-02-09| 706.81
#2006-02-10| 713.78
#2006-02-13| 713.17
#2006-02-14| 717.69
#2006-02-15| 715.36
#2006-02-16| 720.77
#2006-02-17| 720.39
#2006-02-20| .
#2006-02-21| 723.70
#2006-02-22| 717.59
#2006-02-23| 723.23
#2006-02-24| 731.40
#2006-02-27| 734.37
#2006-02-28| 733.63
#2006-03-01| 742.86
#2006-03-02| 749.16
#2006-03-03| 739.64
#2006-03-06| 744.84
#2006-03-07| 736.20
#2006-03-08| 726.87
#2006-03-09| 730.60
#2006-03-10| 738.91
#2006-03-13| 742.83
#2006-03-14| 737.94
#2006-03-15| 743.57
#2006-03-16| 745.20
#2006-03-17| 747.45
#2006-03-20| 749.65
#2006-03-21| 745.19
#2006-03-22| 733.28
#2006-03-23| 733.54
#2006-03-24| 734.87
#2006-03-27| 741.96
#2006-03-28| 741.40
#2006-03-29| 744.50
#2006-03-30| 747.78
#2006-03-31| 757.06
#2006-04-03| 770.04
#2006-04-04| 777.82
#2006-04-05| 784.99
#2006-04-06| 793.17
#2006-04-07| 792.81
#2006-04-10| 793.77
#2006-04-11| 790.39
#2006-04-12| 783.02
#2006-04-13| 786.35
#2006-04-14| .
#2006-04-17| 800.26
#2006-04-18| 804.89
#2006-04-19| 816.05
#2006-04-20| 823.07
#2006-04-21| 826.21
#2006-04-24| 828.62
#2006-04-25| 818.16
#2006-04-26| 828.89
#2006-04-27| 828.79
#2006-04-28| 822.64
#2006-05-01| 828.63
#2006-05-02| 837.55
#2006-05-03| 847.05
#2006-05-04| 846.47
#2006-05-05| 850.02
#2006-05-08| 860.83
#2006-05-09| 856.57
#2006-05-10| 861.20
#2006-05-11| 863.50
#2006-05-12| 857.65
#2006-05-15| 828.87
#2006-05-16| 815.44
#2006-05-17| 826.71
#2006-05-18| 791.26
#2006-05-19| 788.58
#2006-05-22| 760.30
#2006-05-23| 760.70
#2006-05-24| 758.55
#2006-05-25| 744.95
#2006-05-26| 756.58
#2006-05-29| .
#2006-05-30| 756.37
#2006-05-31| 752.64
#2006-06-01| 739.40
#2006-06-02| 750.79
#2006-06-05| 743.31
#2006-06-06| 735.49
#2006-06-07| 712.41
#2006-06-08| 680.40
#2006-06-09| 695.19
#2006-06-12| 691.09
#2006-06-13| 665.90
#2006-06-14| 667.62
#2006-06-15| 679.09
#2006-06-16| 703.74
#2006-06-19| 698.97
#2006-06-20| 686.08
#2006-06-21| 689.23
#2006-06-22| 701.48
#2006-06-23| 696.78
#2006-06-26| 693.09
#2006-06-27| 700.73
#2006-06-28| 699.54
#2006-06-29| 711.33
#2006-06-30| 739.59
#2006-07-03| 743.84
#2006-07-04| .
#2006-07-05| 737.19
#2006-07-06| 732.92
#2006-07-07| 737.56
#2006-07-10| 748.64
#2006-07-11| 745.86
#2006-07-12| 748.53
#2006-07-13| 739.76
#2006-07-14| 720.58
#2006-07-17| 705.86
#2006-07-18| 698.49
#2006-07-19| 696.07
#2006-07-20| 720.22
#2006-07-21| 717.00
#2006-07-24| 714.05
#2006-07-25| 723.75
#2006-07-26| 727.15
#2006-07-27| 739.50
#2006-07-28| 740.54
#2006-07-31| 738.98
#2006-08-01| 736.24
#2006-08-02| 740.29
#2006-08-03| 744.40
#2006-08-04| 746.37
#2006-08-07| 741.16
#2006-08-08| 752.04
#2006-08-09| 761.83
#2006-08-10| 762.54
#2006-08-11| 758.45
#2006-08-14| 759.13
#2006-08-15| 759.92
#2006-08-16| 770.59
#2006-08-17| 772.74
#2006-08-18| 773.32
#2006-08-21| 763.21
#2006-08-22| 770.87
#2006-08-23| 765.68
#2006-08-24| 762.21
#2006-08-25| 761.74
#2006-08-28| 759.83
#2006-08-29| 768.92
#2006-08-30| 774.42
#2006-08-31| 776.83
#2006-09-01| 780.42
#2006-09-04| .
#2006-09-05| 791.57
#2006-09-06| 788.66
#2006-09-07| 784.20
#2006-09-08| 787.67
#2006-09-11| 775.45
#2006-09-12| 770.88
#2006-09-13| 775.81
#2006-09-14| 783.88
#2006-09-15| 789.46
#2006-09-18| 798.19
#2006-09-19| 794.80
#2006-09-20| 795.54
#2006-09-21| 801.00
#2006-09-22| 793.11
#2006-09-25| 796.04
#2006-09-26| 794.20
#2006-09-27| 800.27
#2006-09-28| 801.39
#2006-09-29| 803.83
#2006-10-02| 804.65
#2006-10-03| 806.73
#2006-10-04| 799.51
#2006-10-05| 807.27
#2006-10-06| 807.49
#2006-10-09| 792.05
#2006-10-10| 797.16
#2006-10-11| 794.07
#2006-10-12| 799.70
#2006-10-13| 808.68
#2006-10-16| 810.27
#2006-10-17| 809.24
#2006-10-18| 808.01
#2006-10-19| 807.87
#2006-10-20| 815.75
#2006-10-23| 818.00
#2006-10-24| 819.67
#2006-10-25| 822.27
#2006-10-26| 827.02
#2006-10-27| 826.52
#2006-10-30| 825.03
#2006-10-31| 829.00
#2006-11-01| 835.38
#2006-11-02| 842.84
#2006-11-03| 848.77
#2006-11-06| 846.62
#2006-11-07| 852.30
#2006-11-08| 845.70
#2006-11-09| 851.50
#2006-11-10| 854.01
#2006-11-13| 851.00
#2006-11-14| 852.56
#2006-11-15| 853.54
#2006-11-16| 860.76
#2006-11-17| 858.76
#2006-11-20| 852.59
#2006-11-21| 860.53
#2006-11-22| 872.66
#2006-11-23| .
#2006-11-24| 882.07
#2006-11-27| 888.53
#2006-11-28| 877.32
#2006-11-29| 889.47
#2006-11-30| 893.28
#2006-12-01| 897.79
#2006-12-04| 900.02
#2006-12-05| 902.61
#2006-12-06| 903.27
#2006-12-07| 906.50
#2006-12-08| 897.30
#2006-12-11| 886.40
#2006-12-12| 870.32
#2006-12-13| 878.21
#2006-12-14| 895.35
#2006-12-15| 901.94
#2006-12-18| 902.20
#2006-12-19| 884.58
#2006-12-20| 896.06
#2006-12-21| 895.79
#2006-12-22| 903.52
#2006-12-25| .
#2006-12-26| 907.48
#2006-12-27| 910.99
#2006-12-28| 915.40
#2006-12-29| 918.57
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 926.78
#2007-01-04| 921.77
#2007-01-05| 914.63
#2007-01-08| 904.48
#2007-01-09| 904.35
#2007-01-10| 892.35
#2007-01-11| 892.42
#2007-01-12| 906.42
#2007-01-15| .
#2007-01-16| 917.87
#2007-01-17| 921.62
#2007-01-18| 926.01
#2007-01-19| 919.05
#2007-01-22| 921.41
#2007-01-23| 917.19
#2007-01-24| 926.22
#2007-01-25| 927.01
#2007-01-26| 920.88
#2007-01-29| 914.01
#2007-01-30| 915.77
#2007-01-31| 911.61
#2007-02-01| 919.99
#2007-02-02| 933.19
#2007-02-05| 942.27
#2007-02-06| 955.43
#2007-02-07| 957.08
#2007-02-08| 958.55
#2007-02-09| 955.64
#2007-02-12| 943.04
#2007-02-13| 938.38
#2007-02-14| 947.11
#2007-02-15| 958.25
#2007-02-16| 959.73
#2007-02-19| .
#2007-02-20| 955.75
#2007-02-21| 956.54
#2007-02-22| 958.60
#2007-02-23| 955.30
#2007-02-26| 959.48
#2007-02-27| 950.03
#2007-02-28| 923.28
#2007-03-01| 913.85
#2007-03-02| 904.15
#2007-03-05| 857.79
#2007-03-06| 872.10
#2007-03-07| 878.86
#2007-03-08| 901.72
#2007-03-09| 897.29
#2007-03-12| 910.61
#2007-03-13| 913.52
#2007-03-14| 892.81
#2007-03-15| 906.90
#2007-03-16| 905.75
#2007-03-19| 917.43
#2007-03-20| 924.01
#2007-03-21| 930.65
#2007-03-22| 941.07
#2007-03-23| 948.11
#2007-03-26| 956.27
#2007-03-27| 953.81
#2007-03-28| 944.50
#2007-03-29| 954.10
#2007-03-30| 958.73
#2007-04-02| 955.17
#2007-04-03| 963.28
#2007-04-04| 977.12
#2007-04-05| 981.42
#2007-04-06| .
#2007-04-09|1004.46
#2007-04-10|1006.10
#2007-04-11|1006.52
#2007-04-12|1010.28
#2007-04-13|1015.06
#2007-04-16|1035.73
#2007-04-17|1029.95
#2007-04-18|1032.76
#2007-04-19|1018.66
#2007-04-20|1036.86
#2007-04-23|1048.74
#2007-04-24|1065.41
#2007-04-25|1065.64
#2007-04-26|1060.93
#2007-04-27|1046.21
#2007-04-30|1044.87
#2007-05-01|1044.42
#2007-05-02|1046.44
#2007-05-03|1059.03
#2007-05-04|1070.47
#2007-05-07|1082.93
#2007-05-08|1086.60
#2007-05-09|1090.73
#2007-05-10|1098.49
#2007-05-11|1097.53
#2007-05-14|1107.51
#2007-05-15|1093.18
#2007-05-16|1107.58
#2007-05-17|1123.21
#2007-05-18|1121.94
#2007-05-21|1137.67
#2007-05-22|1148.44
#2007-05-23|1151.75
#2007-05-24|1147.47
#2007-05-25|1148.19
#2007-05-28| .
#2007-05-29|1166.35
#2007-05-30|1159.15
#2007-05-31|1191.18
#2007-06-01|1201.18
#2007-06-04|1208.81
#2007-06-05|1207.19
#2007-06-06|1202.52
#2007-06-07|1203.52
#2007-06-08|1173.97
#2007-06-11|1169.42
#2007-06-12|1181.42
#2007-06-13|1170.46
#2007-06-14|1196.68
#2007-06-15|1206.01
#2007-06-18|1222.33
#2007-06-19|1234.32
#2007-06-20|1235.61
#2007-06-21|1250.67
#2007-06-22|1248.23
#2007-06-25|1250.07
#2007-06-26|1246.87
#2007-06-27|1238.19
#2007-06-28|1254.21
#2007-06-29|1259.54
#2007-07-02|1275.73
#2007-07-03|1308.54
#2007-07-04| .
#2007-07-05|1338.56
#2007-07-06|1342.05
#2007-07-09|1362.28
#2007-07-10|1369.03
#2007-07-11|1364.18
#2007-07-12|1376.23
#2007-07-13|1395.00
#2007-07-16|1389.84
#2007-07-17|1390.55
#2007-07-18|1378.10
#2007-07-19|1382.56
#2007-07-20|1410.24
#2007-07-23|1419.94
#2007-07-24|1431.90
#2007-07-25|1430.41
#2007-07-26|1409.21
#2007-07-27|1353.21
#2007-07-30|1357.44
#2007-07-31|1400.11
#2007-08-01|1336.93
#2007-08-02|1333.45
#2007-08-03|1352.53
#2007-08-06|1321.71
#2007-08-07|1322.48
#2007-08-08|1357.14
#2007-08-09|1360.98
#2007-08-10|1315.55
#2007-08-13|1316.94
#2007-08-14|1297.95
#2007-08-15|1271.51
#2007-08-16|1166.99
#2007-08-17|1132.45
#2007-08-20|1208.03
#2007-08-21|1200.93
#2007-08-22|1223.78
#2007-08-23|1262.47
#2007-08-24|1269.91
#2007-08-27|1302.83
#2007-08-28|1316.71
#2007-08-29|1315.07
#2007-08-30|1327.49
#2007-08-31|1356.45
#2007-09-03| .
#2007-09-04|1366.86
#2007-09-05|1367.67
#2007-09-06|1383.96
#2007-09-07|1384.05
#2007-09-10|1367.08
#2007-09-11|1368.98
#2007-09-12|1363.13
#2007-09-13|1378.53
#2007-09-14|1396.87
#2007-09-17|1394.77
#2007-09-18|1389.11
#2007-09-19|1430.29
#2007-09-20|1453.16
#2007-09-21|1476.73
#2007-09-24|1490.58
#2007-09-25|1488.77
#2007-09-26|1494.72
#2007-09-27|1508.86
#2007-09-28|1515.04
#2007-10-01|1529.90
#2007-10-02|1560.60
#2007-10-03|1563.20
#2007-10-04|1555.12
#2007-10-05|1567.09
#2007-10-08|1575.37
#2007-10-09|1590.20
#2007-10-10|1627.38
#2007-10-11|1670.60
#2007-10-12|1649.71
#2007-10-15|1668.88
#2007-10-16|1669.07
#2007-10-17|1648.43
#2007-10-18|1636.29
#2007-10-19|1605.66
#2007-10-22|1558.62
#2007-10-23|1623.73
#2007-10-24|1625.32
#2007-10-25|1655.11
#2007-10-26|1690.69
#2007-10-29|1725.43
#2007-10-30|1718.50
#2007-10-31|1727.96
#2007-11-01|1727.88
#2007-11-02|1701.34
#2007-11-05|1681.60
#2007-11-06|1693.43
#2007-11-07|1692.20
#2007-11-08|1651.92
#2007-11-09|1640.09
#2007-11-12|1569.34
#2007-11-13|1571.70
#2007-11-14|1623.80
#2007-11-15|1602.45
#2007-11-16|1581.05
#2007-11-19|1574.61
#2007-11-20|1558.22
#2007-11-21|1500.73
#2007-11-22| .
#2007-11-23|1443.85
#2007-11-26|1503.17
#2007-11-27|1501.52
#2007-11-28|1487.24
#2007-11-29|1526.37
#2007-11-30|1575.14
#2007-12-03|1588.08
#2007-12-04|1593.89
#2007-12-05|1611.65
#2007-12-06|1614.93
#2007-12-07|1598.80
#2007-12-10|1566.95
#2007-12-11|1581.61
#2007-12-12|1568.45
#2007-12-13|1544.75
#2007-12-14|1529.13
#2007-12-17|1468.99
#2007-12-18|1471.84
#2007-12-19|1486.34
#2007-12-20|1471.48
#2007-12-21|1490.36
#2007-12-24|1533.00
#2007-12-25| .
#2007-12-26|1544.70
#2007-12-27|1555.90
#2007-12-28|1558.19
#2007-12-31|1570.95
#2008-01-01| .
#2008-01-02|1566.28
#2008-01-03|1555.92
#2008-01-04|1577.91
#2008-01-07|1557.67
#2008-01-08|1558.24
#2008-01-09|1565.68
#2008-01-10|1549.79
#2008-01-11|1534.01
#2008-01-14|1516.30
#2008-01-15|1494.47
#2008-01-16|1436.95
#2008-01-17|1433.56
#2008-01-18|1414.68
#2008-01-21| .
#2008-01-22|1244.53
#2008-01-23|1281.60
#2008-01-24|1284.44
#2008-01-25|1351.53
#2008-01-28|1302.98
#2008-01-29|1300.02
#2008-01-30|1259.64
#2008-01-31|1269.25
#2008-02-01|1295.70
#2008-02-04|1346.21
#2008-02-05|1353.91
#2008-02-06|1328.39
#2008-02-07|1318.14
#2008-02-08|1311.04
#2008-02-11|1268.84
#2008-02-12|1272.59
#2008-02-13|1279.74
#2008-02-14|1341.45
#2008-02-15|1364.21
#2008-02-18| .
#2008-02-19|1382.72
#2008-02-20|1347.87
#2008-02-21|1354.51
#2008-02-22|1341.66
#2008-02-25|1355.08
#2008-02-26|1362.97
#2008-02-27|1387.51
#2008-02-28|1395.21
#2008-02-29|1382.96
#2008-03-03|1331.62
#2008-03-04|1327.41
#2008-03-05|1318.42
#2008-03-06|1338.66
#2008-03-07|1297.78
#2008-03-10|1241.14
#2008-03-11|1264.52
#2008-03-12|1274.90
#2008-03-13|1218.52
#2008-03-14|1199.03
#2008-03-17|1135.96
#2008-03-18|1144.12
#2008-03-19|1165.12
#2008-03-20|1158.71
#2008-03-21| .
#2008-03-24|1186.90
#2008-03-25|1235.59
#2008-03-26|1240.12
#2008-03-27|1239.57
#2008-03-28|1273.57
#2008-03-31|1261.10
#2008-04-01|1249.47
#2008-04-02|1267.72
#2008-04-03|1269.27
#2008-04-04|1265.87
#2008-04-07|1282.46
#2008-04-08|1266.31
#2008-04-09|1263.75
#2008-04-10|1271.17
#2008-04-11|1280.77
#2008-04-14|1251.02
#2008-04-15|1254.18
#2008-04-16|1262.07
#2008-04-17|1264.97
#2008-04-18|1261.59
#2008-04-21|1292.20
#2008-04-22|1298.73
#2008-04-23|1316.50
#2008-04-24|1321.70
#2008-04-25|1316.84
#2008-04-28|1311.25
#2008-04-29|1301.06
#2008-04-30|1297.49
#2008-05-01|1297.73
#2008-05-02|1312.04
#2008-05-05|1313.97
#2008-05-06|1308.84
#2008-05-07|1287.90
#2008-05-08|1265.56
#2008-05-09|1255.94
#2008-05-12|1248.00
#2008-05-13|1257.38
#2008-05-14|1253.75
#2008-05-15|1275.87
#2008-05-16|1290.15
#2008-05-19|1304.22
#2008-05-20|1288.25
#2008-05-21|1283.09
#2008-05-22|1268.09
#2008-05-23|1249.26
#2008-05-26| .
#2008-05-27|1231.39
#2008-05-28|1225.22
#2008-05-29|1236.49
#2008-05-30|1243.93
#2008-06-02|1249.49
#2008-06-03|1232.06
#2008-06-04|1222.31
#2008-06-05|1214.89
#2008-06-06|1218.18
#2008-06-09|1199.42
#2008-06-10|1170.95
#2008-06-11|1166.16
#2008-06-12|1142.50
#2008-06-13|1128.29
#2008-06-16|1139.02
#2008-06-17|1144.48
#2008-06-18|1151.61
#2008-06-19|1126.67
#2008-06-20|1116.17
#2008-06-23|1092.70
#2008-06-24|1083.07
#2008-06-25|1088.12
#2008-06-26|1084.69
#2008-06-27|1053.22
#2008-06-30|1041.43
#2008-07-01|1019.09
#2008-07-02|1010.87
#2008-07-03| 997.05
#2008-07-04| .
#2008-07-07|1008.21
#2008-07-08| 987.93
#2008-07-09|1017.69
#2008-07-10|1032.32
#2008-07-11|1045.24
#2008-07-14|1039.21
#2008-07-15| 995.32
#2008-07-16| 985.03
#2008-07-17|1004.50
#2008-07-18| 998.28
#2008-07-21|1019.77
#2008-07-22|1023.12
#2008-07-23|1069.17
#2008-07-24|1080.34
#2008-07-25|1064.63
#2008-07-28|1065.89
#2008-07-29|1040.33
#2008-07-30|1044.14
#2008-07-31|1043.38
#2008-08-01|1037.69
#2008-08-04|1015.33
#2008-08-05| 999.21
#2008-08-06|1016.34
#2008-08-07|1007.48
#2008-08-08|1002.76
#2008-08-11|1008.87
#2008-08-12|1004.27
#2008-08-13| 996.15
#2008-08-14| 995.18
#2008-08-15| 988.51
#2008-08-18| 968.57
#2008-08-19| 953.11
#2008-08-20| 962.63
#2008-08-21| 936.32
#2008-08-22| 932.01
#2008-08-25| 933.53
#2008-08-26| 923.49
#2008-08-27| 933.55
#2008-08-28| 922.23
#2008-08-29| 924.96
#2008-09-01| .
#2008-09-02| 879.35
#2008-09-03| 875.05
#2008-09-04| 869.37
#2008-09-05| 849.39
#2008-09-08| 895.13
#2008-09-09| 868.30
#2008-09-10| 860.63
#2008-09-11| 835.02
#2008-09-12| 843.29
#2008-09-15| 824.73
#2008-09-16| 768.81
#2008-09-17| 783.43
#2008-09-18| 759.88
#2008-09-19| 811.75
#2008-09-22| 824.70
#2008-09-23| 816.77
#2008-09-24| 821.08
#2008-09-25| 815.68
#2008-09-26| 792.92
#2008-09-29| 763.68
#2008-09-30| 757.89
#2008-10-01| 762.05
#2008-10-02| 755.06
#2008-10-03| 747.91
#2008-10-06| 691.88
#2008-10-07| 679.00
#2008-10-08| 620.17
#2008-10-09| 623.24
#2008-10-10| 596.77
#2008-10-13| 637.33
#2008-10-14| 678.08
#2008-10-15| 644.32
#2008-10-16| 580.73
#2008-10-17| 566.56
#2008-10-20| 572.89
#2008-10-21| 570.13
#2008-10-22| 534.99
#2008-10-23| 503.52
#2008-10-24| 460.91
#2008-10-27| 427.66
#2008-10-28| 448.56
#2008-10-29| 449.12
#2008-10-30| 506.82
#2008-10-31| 526.17
#2008-11-03| 557.77
#2008-11-04| 565.68
#2008-11-05| 573.93
#2008-11-06| 533.59
#2008-11-07| 548.37
#2008-11-10| 575.09
#2008-11-11| 553.15
#2008-11-12| 538.61
#2008-11-13| 518.38
#2008-11-14| 522.61
#2008-11-17| 516.75
#2008-11-18| 492.77
#2008-11-19| 482.59
#2008-11-20| 450.84
#2008-11-21| 469.11
#2008-11-24| 457.55
#2008-11-25| 461.07
#2008-11-26| 473.76
#2008-11-27| .
#2008-11-28| 491.08
#2008-12-01| 489.72
#2008-12-02| 474.02
#2008-12-03| 478.04
#2008-12-04| 476.62
#2008-12-05| 477.65
#2008-12-08| 508.01
#2008-12-09| 512.37
#2008-12-10| 543.08
#2008-12-11| 554.00
#2008-12-12| 531.90
#2008-12-15| 560.20
#2008-12-16| 566.25
#2008-12-17| 572.59
#2008-12-18| 592.17
#2008-12-19| 590.79
#2008-12-22| 577.54
#2008-12-23| 551.18
#2008-12-24| 550.35
#2008-12-25| .
#2008-12-26| 544.86
#2008-12-29| 553.49
#2008-12-30| 563.76
#2008-12-31| 566.13
#2009-01-01| .
#2009-01-02| 581.59
#2009-01-05| 598.68
#2009-01-06| 607.05
#2009-01-07| 609.19
#2009-01-08| 586.07
#2009-01-09| 578.43
#2009-01-12| 557.23
#2009-01-13| 552.82
#2009-01-14| 560.36
#2009-01-15| 530.33
#2009-01-16| 543.23
#2009-01-19| .
#2009-01-20| 532.11
#2009-01-21| 520.67
#2009-01-22| 520.83
#2009-01-23| 510.37
#2009-01-26| 510.52
#2009-01-27| 512.78
#2009-01-28| 526.60
#2009-01-29| 530.86
#2009-01-30| 536.06
#2009-02-02| 528.68
#2009-02-03| 535.18
#2009-02-04| 546.22
#2009-02-05| 543.98
#2009-02-06| 556.62
#2009-02-09| 560.98
#2009-02-10| 566.25
#2009-02-11| 562.77
#2009-02-12| 550.18
#2009-02-13| 562.32
#2009-02-16| .
#2009-02-17| 529.32
#2009-02-18| 527.81
#2009-02-19| 526.22
#2009-02-20| 507.30
#2009-02-23| 516.79
#2009-02-24| 501.21
#2009-02-25| 500.66
#2009-02-26| 495.67
#2009-02-27| 492.15
#2009-03-02| 469.40
#2009-03-03| 472.87
#2009-03-04| 489.66
#2009-03-05| 483.87
#2009-03-06| 485.68
#2009-03-09| 485.75
#2009-03-10| 497.28
#2009-03-11| 506.89
#2009-03-12| 503.44
#2009-03-13| 515.41
#2009-03-16| 527.07
#2009-03-17| 537.06
#2009-03-18| 541.57
#2009-03-19| 546.42
#2009-03-20| 543.28
#2009-03-23| 567.23
#2009-03-24| 576.08
#2009-03-25| 583.02
#2009-03-26| 598.53
#2009-03-27| 597.57
#2009-03-30| 565.91
#2009-03-31| 574.73
#2009-04-01| 584.69
#2009-04-02| 617.96
#2009-04-03| 622.57
#2009-04-06| 637.01
#2009-04-07| 634.59
#2009-04-08| 616.07
#2009-04-09| 640.12
#2009-04-10| .
#2009-04-13| 654.54
#2009-04-14| 672.01
#2009-04-15| 677.17
#2009-04-16| 675.63
#2009-04-17| 667.38
#2009-04-20| 671.42
#2009-04-21| 668.90
#2009-04-22| 668.30
#2009-04-23| 681.83
#2009-04-24| 689.88
#2009-04-27| 673.76
#2009-04-28| 650.80
#2009-04-29| 670.69
#2009-04-30| 704.55
#2009-05-01| 704.69
#2009-05-04| 739.72
#2009-05-05| 747.04
#2009-05-06| 757.35
#2009-05-07| 765.46
#2009-05-08| 772.87
#2009-05-11| 767.72
#2009-05-12| 757.98
#2009-05-13| 762.15
#2009-05-14| 744.07
#2009-05-15| 759.11
#2009-05-18| 796.33
#2009-05-19| 820.51
#2009-05-20| 833.45
#2009-05-21| 824.18
#2009-05-22| 827.95
#2009-05-25| .
#2009-05-26| 816.56
#2009-05-27| 837.07
#2009-05-28| 844.20
#2009-05-29| 859.31
#2009-06-01| 884.70
#2009-06-02| 880.21
#2009-06-03| 883.64
#2009-06-04| 867.09
#2009-06-05| 877.48
#2009-06-08| 856.36
#2009-06-09| 842.97
#2009-06-10| 865.99
#2009-06-11| 865.01
#2009-06-12| 856.32
#2009-06-15| 831.94
#2009-06-16| 825.67
#2009-06-17| 812.79
#2009-06-18| 798.37
#2009-06-19| 811.05
#2009-06-22| 813.36
#2009-06-23| 791.19
#2009-06-24| 807.04
#2009-06-25| 816.25
#2009-06-26| 827.54
#2009-06-29| 822.43
#2009-06-30| 818.76
#2009-07-01| 828.20
#2009-07-02| 828.96
#2009-07-03| .
#2009-07-06| 816.96
#2009-07-07| 821.80
#2009-07-08| 808.77
#2009-07-09| 812.55
#2009-07-10| 806.14
#2009-07-13| 778.84
#2009-07-14| 798.99
#2009-07-15| 826.49
#2009-07-16| 835.14
#2009-07-17| 849.20
#2009-07-20| 872.54
#2009-07-21| 869.99
#2009-07-22| 870.63
#2009-07-23| 880.38
#2009-07-24| 888.44
#2009-07-27| 899.94
#2009-07-28| 915.90
#2009-07-29| 897.22
#2009-07-30| 899.57
#2009-07-31| 917.17
#2009-08-03| 939.24
#2009-08-04| 940.70
#2009-08-05| 931.49
#2009-08-06| 929.62
#2009-08-07| 915.90
#2009-08-10| 915.16
#2009-08-11| 917.84
#2009-08-12| 906.92
#2009-08-13| 924.62
#2009-08-14| 923.82
#2009-08-17| 886.53
#2009-08-18| 887.66
#2009-08-19| 875.61
#2009-08-20| 888.73
#2009-08-21| 886.74
#2009-08-24| 911.46
#2009-08-25| 910.70
#2009-08-26| 912.33
#2009-08-27| 905.29
#2009-08-28| 912.65
#2009-08-31| 903.40
#2009-09-01| 914.00
#2009-09-02| 906.72
#2009-09-03| 912.26
#2009-09-04| 923.43
#2009-09-07| .
#2009-09-08| 951.37
#2009-09-09| 944.06
#2009-09-10| 953.23
#2009-09-11| 955.35
#2009-09-14| 943.41
#2009-09-15| 953.03
#2009-09-16| 970.97
#2009-09-17| 983.61
#2009-09-18| 989.49
#2009-09-21| 987.70
#2009-09-22| 991.49
#2009-09-23| 987.99
#2009-09-24| 978.29
#2009-09-25| 978.66
#2009-09-28| 964.42
#2009-09-29| 973.97
#2009-09-30| 971.01
#2009-10-01| 968.61
#2009-10-02| 958.73
#2009-10-05| 958.46
#2009-10-06| 974.73
#2009-10-07| 982.76
#2009-10-08| 990.16
#2009-10-09| 993.14
#2009-10-12| 994.14
#2009-10-13| 994.40
#2009-10-14|1010.84
#2009-10-15|1012.55
#2009-10-16|1008.03
#2009-10-19|1015.73
#2009-10-20|1019.91
#2009-10-21|1009.35
#2009-10-22| 993.37
#2009-10-23|1001.03
#2009-10-26|1000.42
#2009-10-27| 988.48
#2009-10-28| 966.50
#2009-10-29| 947.31
#2009-10-30| 953.36
#2009-11-02| 949.86
#2009-11-03| 936.76
#2009-11-04| 958.06
#2009-11-05| 955.82
#2009-11-06| 970.23
#2009-11-09| 983.57
#2009-11-10| 982.28
#2009-11-11| 993.98
#2009-11-12| 990.94
#2009-11-13| 993.51
#2009-11-16|1005.95
#2009-11-17|1001.38
#2009-11-18|1003.31
#2009-11-19| 996.37
#2009-11-20| 994.63
#2009-11-23| 998.85
#2009-11-24| 996.22
#2009-11-25|1000.98
#2009-11-26| .
#2009-11-27| 952.29
#2009-11-30| 975.43
#2009-12-01| 987.33
#2009-12-02| 998.10
#2009-12-03|1007.32
#2009-12-04|1006.75
#2009-12-07|1005.99
#2009-12-08|1004.58
#2009-12-09|1002.72
#2009-12-10|1000.79
#2009-12-11|1010.95
#2009-12-14|1016.41
#2009-12-15|1009.54
#2009-12-16|1005.61
#2009-12-17| 995.95
#2009-12-18| 992.50
#2009-12-21| 987.30
#2009-12-22| 993.68
#2009-12-23|1003.38
#2009-12-24|1016.30
#2009-12-25| .
#2009-12-28|1025.00
#2009-12-29|1026.73
#2009-12-30|1029.61
#2009-12-31|1040.05
#2010-01-01| .
#2010-01-04|1054.88
#2010-01-05|1064.50
#2010-01-06|1074.38
#2010-01-07|1068.34
#2010-01-08|1075.43
#2010-01-11|1091.57
#2010-01-12|1087.35
#2010-01-13|1072.98
#2010-01-14|1085.75
#2010-01-15|1090.16
#2010-01-18| .
#2010-01-19|1086.90
#2010-01-20|1076.83
#2010-01-21|1057.74
#2010-01-22|1030.73
#2010-01-25|1021.85
#2010-01-26| 994.72
#2010-01-27| 975.40
#2010-01-28| 990.27
#2010-01-29| 977.87
#2010-02-01| 975.21
#2010-02-02| 971.51
#2010-02-03| 996.30
#2010-02-04| 984.78
#2010-02-05| 944.74
#2010-02-08| 940.75
#2010-02-09| 953.61
#2010-02-10| 962.01
#2010-02-11| 975.21
#2010-02-12| 976.52
#2010-02-15| .
#2010-02-16| 981.06
#2010-02-17| 991.83
#2010-02-18| 986.28
#2010-02-19| 972.38
#2010-02-22| 985.95
#2010-02-23| 989.69
#2010-02-24| 983.81
#2010-02-25| 971.98
#2010-02-26| 978.89
#2010-03-01| 990.26
#2010-03-02|1006.06
#2010-03-03|1015.24
#2010-03-04|1012.01
#2010-03-05|1023.76
#2010-03-08|1042.14
#2010-03-09|1039.45
#2010-03-10|1044.99
#2010-03-11|1040.83
#2010-03-12|1042.56
#2010-03-15|1029.25
#2010-03-16|1037.08
#2010-03-17|1053.52
#2010-03-18|1052.48
#2010-03-19|1056.95
#2010-03-22|1045.70
#2010-03-23|1049.04
#2010-03-24|1048.78
#2010-03-25|1048.13
#2010-03-26|1054.92
#2010-03-29|1063.79
#2010-03-30|1066.92
#2010-03-31|1065.04
#2010-04-01|1081.49
#2010-04-02| .
#2010-04-05|1085.37
#2010-04-06|1089.89
#2010-04-07|1097.36
#2010-04-08|1090.19
#2010-04-09|1097.82
#2010-04-12|1090.93
#2010-04-13|1083.16
#2010-04-14|1093.09
#2010-04-15|1096.51
#2010-04-16|1087.65
#2010-04-19|1060.95
#2010-04-20|1075.59
#2010-04-21|1089.27
#2010-04-22|1090.70
#2010-04-23|1091.23
#2010-04-26|1103.99
#2010-04-27|1098.39
#2010-04-28|1084.32
#2010-04-29|1083.72
#2010-04-30|1088.85
#2010-05-03|1073.01
#2010-05-04|1066.24
#2010-05-05|1044.76
#2010-05-06|1016.27
#2010-05-07| 998.70
#2010-05-10|1034.62
#2010-05-11|1024.98
#2010-05-12|1021.81
#2010-05-13|1038.97
#2010-05-14|1032.53
#2010-05-17|1004.88
#2010-05-18|1008.75
#2010-05-19| 981.14
#2010-05-20| 954.09
#2010-05-21| 940.55
#2010-05-24| 945.31
#2010-05-25| 901.06
#2010-05-26| 917.76
#2010-05-27| 939.48
#2010-05-28| 959.96
#2010-05-31| .
#2010-06-01| 947.44
#2010-06-02| 944.53
#2010-06-03| 969.87
#2010-06-04| 968.93
#2010-06-07| 936.07
#2010-06-08| 935.52
#2010-06-09| 931.90
#2010-06-10| 941.14
#2010-06-11| 955.69
#2010-06-14| 973.67
#2010-06-15| 976.08
#2010-06-16| 983.13
#2010-06-17| 991.05
#2010-06-18| 998.18
#2010-06-21|1034.47
#2010-06-22|1023.45
#2010-06-23|1018.23
#2010-06-24|1017.46
#2010-06-25|1003.73
#2010-06-28|1010.94
#2010-06-29| 991.99
#2010-06-30| 987.08
#2010-07-01| 979.78
#2010-07-02| 973.28
#2010-07-05| .
#2010-07-06| 990.09
#2010-07-07| 985.21
#2010-07-08|1001.39
#2010-07-09|1014.82
#2010-07-12|1017.80
#2010-07-13|1016.05
#2010-07-14|1029.72
#2010-07-15|1027.02
#2010-07-16|1021.92
#2010-07-19|1015.94
#2010-07-20|1022.02
#2010-07-21|1030.41
#2010-07-22|1032.48
#2010-07-23|1046.25
#2010-07-26|1047.89
#2010-07-27|1051.71
#2010-07-28|1052.31
#2010-07-29|1053.11
#2010-07-30|1053.67
#2010-08-02|1073.04
#2010-08-03|1074.36
#2010-08-04|1074.79
#2010-08-05|1071.41
#2010-08-06|1075.94
#2010-08-09|1086.00
#2010-08-10|1078.00
#2010-08-11|1061.91
#2010-08-12|1051.16
#2010-08-13|1063.34
#2010-08-16|1062.88
#2010-08-17|1069.78
#2010-08-18|1076.66
#2010-08-19|1086.56
#2010-08-20|1084.52
#2010-08-23|1086.74
#2010-08-24|1078.02
#2010-08-25|1061.33
#2010-08-26|1060.30
#2010-08-27|1058.74
#2010-08-30|1067.28
#2010-08-31|1054.58
#2010-09-01|1069.67
#2010-09-02|1082.63
#2010-09-03|1092.69
#2010-09-06| .
#2010-09-07|1095.73
#2010-09-08|1094.52
#2010-09-09|1100.85
#2010-09-10|1107.34
#2010-09-13|1129.24
#2010-09-14|1129.91
#2010-09-15|1132.80
#2010-09-16|1129.35
#2010-09-17|1144.50
#2010-09-20|1149.30
#2010-09-21|1154.03
#2010-09-22|1152.78
#2010-09-23|1155.19
#2010-09-24|1163.38
#2010-09-27|1178.17
#2010-09-28|1177.25
#2010-09-29|1185.30
#2010-09-30|1186.43
#2010-10-01|1193.13
#2010-10-04|1197.94
#2010-10-05|1192.82
#2010-10-06|1211.89
#2010-10-07|1217.27
#2010-10-08|1208.16
#2010-10-11|1209.51
#2010-10-12|1192.95
#2010-10-13|1214.56
#2010-10-14|1229.25
#2010-10-15|1224.41
#2010-10-18|1208.14
#2010-10-19|1202.89
#2010-10-20|1203.41
#2010-10-21|1211.72
#2010-10-22|1215.39
#2010-10-25|1237.02
#2010-10-26|1236.18
#2010-10-27|1220.60
#2010-10-28|1222.89
#2010-10-29|1219.18
#2010-11-01|1238.97
#2010-11-02|1244.94
#2010-11-03|1253.80
#2010-11-04|1265.76
#2010-11-05|1269.61
#2010-11-08|1266.47
#2010-11-09|1268.47
#2010-11-10|1270.92
#2010-11-11|1261.99
#2010-11-12|1230.24
#2010-11-15|1216.04
#2010-11-16|1203.49
#2010-11-17|1190.60
#2010-11-18|1210.61
#2010-11-19|1216.19
#2010-11-22|1225.52
#2010-11-23|1204.36
#2010-11-24|1196.56
#2010-11-25| .
#2010-11-26|1177.86
#2010-11-29|1186.90
#2010-11-30|1190.27
#2010-12-01|1213.96
#2010-12-02|1225.87
#2010-12-03|1228.04
#2010-12-06|1230.94
#2010-12-07|1236.39
#2010-12-08|1221.48
#2010-12-09|1221.89
#2010-12-10|1224.15
#2010-12-13|1229.83
#2010-12-14|1245.96
#2010-12-15|1234.45
#2010-12-16|1230.03
#2010-12-17|1232.89
#2010-12-20|1226.36
#2010-12-21|1236.28
#2010-12-22|1239.91
#2010-12-23|1241.07
#2010-12-24| .
#2010-12-27|1238.96
#2010-12-28|1236.47
#2010-12-29|1243.17
#2010-12-30|1255.63
#2010-12-31|1262.66
#2011-01-03|1273.66
#2011-01-04|1285.09
#2011-01-05|1274.58
#2011-01-06|1274.81
#2011-01-07|1265.97
#2011-01-10|1248.13
#2011-01-11|1257.59
#2011-01-12|1271.49
#2011-01-13|1274.08
#2011-01-14|1273.95
#2011-01-17| .
#2011-01-18|1264.01
#2011-01-19|1273.27
#2011-01-20|1258.36
#2011-01-21|1242.55
#2011-01-24|1241.30
#2011-01-25|1243.54
#2011-01-26|1254.80
#2011-01-27|1261.20
#2011-01-28|1246.80
#2011-01-31|1235.71
#2011-02-01|1231.29
#2011-02-02|1239.22
#2011-02-03|1244.00
#2011-02-04|1240.45
#2011-02-07|1239.01
#2011-02-08|1227.57
#2011-02-09|1205.20
#2011-02-10|1185.45
#2011-02-11|1173.65
#2011-02-14|1197.23
#2011-02-15|1195.96
#2011-02-16|1194.20
#2011-02-17|1194.78
#2011-02-18|1206.32
#2011-02-21| .
#2011-02-22|1168.38
#2011-02-23|1159.13
#2011-02-24|1137.20
#2011-02-25|1151.00
#2011-02-28|1149.04
#2011-03-01|1175.01
#2011-03-02|1163.20
#2011-03-03|1186.42
#2011-03-04|1200.80
#2011-03-07|1188.64
#2011-03-08|1198.22
#2011-03-09|1202.42
#2011-03-10|1189.77
#2011-03-11|1172.21
#2011-03-14|1168.80
#2011-03-15|1136.34
#2011-03-16|1151.39
#2011-03-17|1136.14
#2011-03-18|1148.53
#2011-03-21|1164.37
#2011-03-22|1176.83
#2011-03-23|1178.49
#2011-03-24|1188.04
#2011-03-25|1200.57
#2011-03-28|1191.37
#2011-03-29|1199.18
#2011-03-30|1215.97
#2011-03-31|1225.32
#2011-04-01|1238.42
#2011-04-04|1247.12
#2011-04-05|1250.42
#2011-04-06|1263.40
#2011-04-07|1271.37
#2011-04-08|1279.40
#2011-04-11|1272.39
#2011-04-12|1253.12
#2011-04-13|1268.31
#2011-04-14|1273.14
#2011-04-15|1268.81
#2011-04-18|1266.93
#2011-04-19|1254.86
#2011-04-20|1278.36
#2011-04-21|1289.18
#2011-04-22| .
#2011-04-25|1293.74
#2011-04-26|1287.48
#2011-04-27|1294.75
#2011-04-28|1290.57
#2011-04-29|1284.39
#2011-05-02|1290.62
#2011-05-03|1268.00
#2011-05-04|1256.64
#2011-05-05|1252.51
#2011-05-06|1241.68
#2011-05-09|1248.31
#2011-05-10|1248.59
#2011-05-11|1260.66
#2011-05-12|1236.45
#2011-05-13|1238.66
#2011-05-16|1220.80
#2011-05-17|1215.43
#2011-05-18|1227.09
#2011-05-19|1218.21
#2011-05-20|1222.11
#2011-05-23|1185.70
#2011-05-24|1190.55
#2011-05-25|1177.28
#2011-05-26|1198.57
#2011-05-27|1209.45
#2011-05-30| .
#2011-05-31|1232.95
#2011-06-01|1242.59
#2011-06-02|1229.16
#2011-06-03|1227.53
#2011-06-06|1227.29
#2011-06-07|1222.03
#2011-06-08|1209.52
#2011-06-09|1202.29
#2011-06-10|1186.91
#2011-06-13|1180.21
#2011-06-14|1194.41
#2011-06-15|1192.75
#2011-06-16|1166.87
#2011-06-17|1163.00
#2011-06-20|1146.45
#2011-06-21|1161.54
#2011-06-22|1173.94
#2011-06-23|1169.34
#2011-06-24|1185.83
#2011-06-27|1182.74
#2011-06-28|1183.09
#2011-06-29|1198.22
#2011-06-30|1212.54
#2011-07-01|1221.33
#2011-07-04| .
#2011-07-05|1234.52
#2011-07-06|1240.01
#2011-07-07|1249.13
#2011-07-08|1250.20
#2011-07-11|1236.22
#2011-07-12|1201.03
#2011-07-13|1212.51
#2011-07-14|1214.04
#2011-07-15|1218.18
#2011-07-18|1205.79
#2011-07-19|1205.96
#2011-07-20|1217.65
#2011-07-21|1214.34
#2011-07-22|1232.93
#2011-07-25|1218.92
#2011-07-26|1221.25
#2011-07-27|1224.79
#2011-07-28|1215.69
#2011-07-29|1197.79
#2011-08-01|1216.57
#2011-08-02|1196.37
#2011-08-03|1163.41
#2011-08-04|1140.51
#2011-08-05|1085.14
#2011-08-08|1044.51
#2011-08-09|1021.87
#2011-08-10|1046.01
#2011-08-11|1040.28
#2011-08-12|1036.91
#2011-08-15|1054.58
#2011-08-16|1068.69
#2011-08-17|1067.89
#2011-08-18|1047.25
#2011-08-19| 990.77
#2011-08-22| 976.50
#2011-08-23|1002.32
#2011-08-24| 989.23
#2011-08-25| 984.35
#2011-08-26| 983.30
#2011-08-29|1010.32
#2011-08-30|1024.00
#2011-08-31|1040.68
#2011-09-01|1045.27
#2011-09-02|1042.83
#2011-09-05| .
#2011-09-06| 992.65
#2011-09-07|1014.68
#2011-09-08|1014.45
#2011-09-09|1002.88
#2011-09-12| 983.18
#2011-09-13| 968.94
#2011-09-14| 940.50
#2011-09-15| 946.41
#2011-09-16| 967.98
#2011-09-19| 939.80
#2011-09-20| 940.90
#2011-09-21| 946.54
#2011-09-22| 894.57
#2011-09-23| 864.70
#2011-09-26| 825.17
#2011-09-27| 864.65
#2011-09-28| 867.76
#2011-09-29| 878.17
#2011-09-30| 870.88
#2011-10-03| 845.22
#2011-10-04| 823.51
#2011-10-05| 812.84
#2011-10-06| 839.52
#2011-10-07| 865.34
#2011-10-10| 873.01
#2011-10-11| 895.08
#2011-10-12| 910.29
#2011-10-13| 925.27
#2011-10-14| 921.10
#2011-10-17| 944.79
#2011-10-18| 913.01
#2011-10-19| 920.40
#2011-10-20| 893.16
#2011-10-21| 897.80
#2011-10-24| 929.71
#2011-10-25| 940.57
#2011-10-26| 950.31
#2011-10-27| 976.76
#2011-10-28| 994.46
#2011-10-31| 983.22
#2011-11-01| 967.79
#2011-11-02| 969.48
#2011-11-03| 952.85
#2011-11-04| 977.26
#2011-11-07| 975.40
#2011-11-08| 970.17
#2011-11-09| 967.66
#2011-11-10| 926.15
#2011-11-11| 936.23
#2011-11-14| 952.58
#2011-11-15| 938.07
#2011-11-16| 921.41
#2011-11-17| 921.06
#2011-11-18| 901.62
#2011-11-21| 878.27
#2011-11-22| 878.37
#2011-11-23| 854.12
#2011-11-24| .
#2011-11-25| 848.24
#2011-11-28| 868.72
#2011-11-29| 884.44
#2011-11-30| 879.83
#2011-12-01| 921.58
#2011-12-02| 926.28
#2011-12-05| 926.23
#2011-12-06| 913.93
#2011-12-07| 925.06
#2011-12-08| 913.61
#2011-12-09| 892.17
#2011-12-12| 889.84
#2011-12-13| 881.22
#2011-12-14| 876.27
#2011-12-15| 855.95
#2011-12-16| 864.31
#2011-12-19| 842.15
#2011-12-20| 844.50
#2011-12-21| 874.55
#2011-12-22| 873.37
#2011-12-23| 884.74
#2011-12-26| .
#2011-12-27| 876.84
#2011-12-28| 872.02
#2011-12-29| 872.30
#2011-12-30| 874.30
#2012-01-02| .
#2012-01-03| 888.25
#2012-01-04| 890.57
#2012-01-05| 891.00
#2012-01-06| 883.67
#2012-01-09| 886.35
#2012-01-10| 907.45
#2012-01-11| 910.66
#2012-01-12| 913.30
#2012-01-13| 919.28
#2012-01-16| .
#2012-01-17| 942.05
#2012-01-18| 946.87
#2012-01-19| 957.37
#2012-01-20| 962.86
#2012-01-23| 964.40
#2012-01-24| 967.52
#2012-01-25| 970.09
#2012-01-26| 978.40
#2012-01-27| 987.08
#2012-01-30| 978.69
#2012-01-31| 995.14
#2012-02-01|1006.21
#2012-02-02|1029.79
#2012-02-03|1034.63
#2012-02-06|1035.28
#2012-02-07|1032.48
#2012-02-08|1061.48
#2012-02-09|1071.59
#2012-02-10|1059.66
#2012-02-13|1063.52
#2012-02-14|1060.25
#2012-02-15|1080.98
#2012-02-16|1061.41
#2012-02-17|1071.50
#2012-02-20| .
#2012-02-21|1071.86
#2012-02-22|1070.22
#2012-02-23|1060.81
#2012-02-24|1065.06
#2012-02-27|1050.13
#2012-02-28|1067.30
#2012-02-29|1084.06
#2012-03-01|1079.87
#2012-03-02|1087.91
#2012-03-05|1070.45
#2012-03-06|1050.36
#2012-03-07|1043.70
#2012-03-08|1059.61
#2012-03-09|1073.56
#2012-03-12|1064.53
#2012-03-13|1069.14
#2012-03-14|1076.15
#2012-03-15|1070.40
#2012-03-16|1069.09
#2012-03-19|1064.50
#2012-03-20|1053.55
#2012-03-21|1051.67
#2012-03-22|1045.36
#2012-03-23|1046.58
#2012-03-26|1036.33
#2012-03-27|1053.42
#2012-03-28|1051.85
#2012-03-29|1040.03
#2012-03-30|1048.36
#2012-04-02|1047.86
#2012-04-03|1054.55
#2012-04-04|1041.32
#2012-04-05|1038.16
#2012-04-06| .
#2012-04-09|1023.56
#2012-04-10|1019.53
#2012-04-11|1017.71
#2012-04-12|1024.53
#2012-04-13|1042.46
#2012-04-16|1034.25
#2012-04-17|1025.20
#2012-04-18|1032.89
#2012-04-19|1030.87
#2012-04-20|1021.03
#2012-04-23|1004.84
#2012-04-24|1003.26
#2012-04-25|1006.32
#2012-04-26|1005.67
#2012-04-27|1001.20
#2012-04-30|1006.31
#2012-05-01|1006.39
#2012-05-02|1012.68
#2012-05-03|1006.35
#2012-05-04|1002.03
#2012-05-07| 984.91
#2012-05-08| 983.58
#2012-05-09| 965.52
#2012-05-10| 964.52
#2012-05-11| 950.08
#2012-05-14| 940.41
#2012-05-15| 940.34
#2012-05-16| 908.76
#2012-05-17| 916.92
#2012-05-18| 894.97
#2012-05-21| 898.08
#2012-05-22| 914.72
#2012-05-23| 900.30
#2012-05-24| 900.68
#2012-05-25| 900.42
#2012-05-28| .
#2012-05-29| 929.42
#2012-05-30| 919.42
#2012-05-31| 915.26
#2012-06-01| 897.38
#2012-06-04| 869.56
#2012-06-05| 876.46
#2012-06-06| 890.96
#2012-06-07| 902.17
#2012-06-08| 896.01
#2012-06-11| 913.64
#2012-06-12| 909.63
#2012-06-13| 913.45
#2012-06-14| 907.69
#2012-06-15| 918.68
#2012-06-18| 931.31
#2012-06-19| 931.21
#2012-06-20| 938.64
#2012-06-21| 931.73
#2012-06-22| 918.72
#2012-06-25| 908.71
#2012-06-26| 907.21
#2012-06-27| 909.93
#2012-06-28| 907.08
#2012-06-29| 929.10
#2012-07-02| 933.72
#2012-07-03| 947.63
#2012-07-04| .
#2012-07-05| 952.88
#2012-07-06| 946.65
#2012-07-09| 932.18
#2012-07-10| 931.19
#2012-07-11| 931.65
#2012-07-12| 913.36
#2012-07-13| 916.31
#2012-07-16| 913.46
#2012-07-17| 915.09
#2012-07-18| 906.14
#2012-07-19| 916.41
#2012-07-20| 916.42
#2012-07-23| 892.24
#2012-07-24| 887.27
#2012-07-25| 874.24
#2012-07-26| 872.53
#2012-07-27| 892.82
#2012-07-30| 899.20
#2012-07-31| 912.81
#2012-08-01| 918.45
#2012-08-02| 912.95
#2012-08-03| 904.81
#2012-08-06| 923.74
#2012-08-07| 929.50
#2012-08-08| 931.55
#2012-08-09| 945.50
#2012-08-10| 945.94
#2012-08-13| 941.08
#2012-08-14| 946.42
#2012-08-15| 943.79
#2012-08-16| 943.42
#2012-08-17| 946.35
#2012-08-20| 946.08
#2012-08-21| 950.61
#2012-08-22| 945.51
#2012-08-23| 949.40
#2012-08-24| 939.92
#2012-08-27| 935.77
#2012-08-28| 926.61
#2012-08-29| 926.44
#2012-08-30| 919.69
#2012-08-31| 917.03
#2012-09-03| .
#2012-09-04| 928.44
#2012-09-05| 914.79
#2012-09-06| 918.54
#2012-09-07| 941.23
#2012-09-10| 946.26
#2012-09-11| 945.05
#2012-09-12| 959.70
#2012-09-13| 957.49
#2012-09-14| 992.07
#2012-09-17| 999.29
#2012-09-18| 992.97
#2012-09-19|1000.67
#2012-09-20| 986.57
#2012-09-21|1001.15
#2012-09-24| 998.44
#2012-09-25| 992.34
#2012-09-26| 979.44
#2012-09-27| 986.06
#2012-09-28| 998.51
#2012-10-01| 998.26
#2012-10-02| 998.66
#2012-10-03| 996.52
#2012-10-04| 999.86
#2012-10-05|1003.13
#2012-10-08| 988.48
#2012-10-09| 987.56
#2012-10-10| 980.10
#2012-10-11| 976.62
#2012-10-12| 979.20
#2012-10-15| 975.56
#2012-10-16| 979.28
#2012-10-17| 988.78
#2012-10-18| 995.97
#2012-10-19| 989.82
#2012-10-22| 988.58
#2012-10-23| 981.40
#2012-10-24| 976.63
#2012-10-25| 976.43
#2012-10-26| 962.59
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 976.13
#2012-11-01| 979.34
#2012-11-02| 988.30
#2012-11-05| 982.67
#2012-11-06| 991.62
#2012-11-07|1001.02
#2012-11-08| 989.40
#2012-11-09| 989.95
#2012-11-12| 982.17
#2012-11-13| 967.88
#2012-11-14| 973.44
#2012-11-15| 968.05
#2012-11-16| 960.47
#2012-11-19| 965.18
#2012-11-20| 966.89
#2012-11-21| 963.73
#2012-11-22| .
#2012-11-23| 977.40
#2012-11-26| 980.72
#2012-11-27| 985.84
#2012-11-28| 979.95
#2012-11-29| 992.86
#2012-11-30|1000.00
#2012-12-03|1002.47
#2012-12-04|1005.53
#2012-12-05|1012.90
#2012-12-06|1014.97
#2012-12-07|1019.03
#2012-12-10|1017.13
#2012-12-11|1019.24
#2012-12-12|1027.90
#2012-12-13|1031.79
#2012-12-14|1027.49
#2012-12-17|1018.14
#2012-12-18|1023.73
#2012-12-19|1029.84
#2012-12-20|1027.70
#2012-12-21|1019.43
#2012-12-24|1020.12
#2012-12-25|1024.10
#2012-12-26|1024.75
#2012-12-27|1027.50
#2012-12-28|1030.92
#2012-12-31|1032.47
#2013-01-01|1033.66
#2013-01-02|1052.17
#2013-01-03|1057.72
#2013-01-04|1055.63
#2013-01-07|1052.02
#2013-01-08|1045.24
#2013-01-09|1046.34
#2013-01-10|1050.01
#2013-01-11|1045.61
#2013-01-14|1046.77
#2013-01-15|1039.50
#2013-01-16|1034.73
#2013-01-17|1029.58
#2013-01-18|1041.00
#2013-01-21|1039.48
#2013-01-22|1042.65
#2013-01-23|1035.14
#2013-01-24|1022.96
#2013-01-25|1018.56
#2013-01-28|1014.05
#2013-01-29|1026.36
#2013-01-30|1029.10
#2013-01-31|1023.91
#2013-02-01|1019.49
#2013-02-04|1023.49
#2013-02-05|1016.24
#2013-02-06|1016.38
#2013-02-07|1015.16
#2013-02-08|1012.69
#2013-02-11|1013.15
#2013-02-12|1014.20
#2013-02-13|1020.67
#2013-02-14|1023.90
#2013-02-15|1026.02
#2013-02-18|1027.34
#2013-02-19|1028.53
#2013-02-20|1040.40
#2013-02-21|1024.97
#2013-02-22|1027.60
#2013-02-25|1024.75
#2013-02-26|1012.38
#2013-02-27|1015.27
#2013-02-28|1023.17
#2013-03-01|1026.44
#2013-03-04|1011.93
#2013-03-05|1019.67
#2013-03-06|1030.94
#2013-03-07|1028.01
#2013-03-08|1034.66
#2013-03-11| .
#2013-03-12|1025.07
#2013-03-13|1016.71
#2013-03-14|1017.13
#2013-03-15|1012.03
#2013-03-18|1002.05
#2013-03-19|1005.60
#2013-03-20|1000.28
#2013-03-21| 996.58
#2013-03-22| 990.93
#2013-03-25|1001.87
#2013-03-26|1003.00
#2013-03-27|1010.25
#2013-03-28|1005.92
#2013-03-29| .
#2013-04-01|1008.00
#2013-04-02|1001.96
#2013-04-03| 998.31
#2013-04-04| 991.04
#2013-04-05| 978.24
#2013-04-08| 969.18
#2013-04-09| 971.54
#2013-04-10| 980.26
#2013-04-11| 985.52
#2013-04-12| 976.03
#2013-04-15| 972.27
#2013-04-16| 976.63
#2013-04-17| 979.99
#2013-04-18| 978.83
#2013-04-19| 990.38
#2013-04-22| 996.77
#2013-04-23| 986.02
#2013-04-24| 998.22
#2013-04-25|1003.50
#2013-04-26|1001.24
#2013-04-29| 999.74
#2013-04-30|1009.44
#2013-05-01|1010.30
#2013-05-02|1007.90
#2013-05-03|1011.19
#2013-05-06|1021.02
#2013-05-07|1027.69
#2013-05-08|1038.63
#2013-05-09|1042.90
#2013-05-10|1032.50
#2013-05-13|1022.28
#2013-05-14|1023.92
#2013-05-15|1026.97
#2013-05-16|1026.43
#2013-05-17|1025.76
#2013-05-20|1028.33
#2013-05-21|1032.60
#2013-05-22|1032.92
#2013-05-23|1008.46
#2013-05-24|1008.39
#2013-05-27|1013.77
#2013-05-28|1017.20
#2013-05-29|1018.04
#2013-05-30|1011.76
#2013-05-31|1011.16
#2013-06-03|1000.76
#2013-06-04|1003.62
#2013-06-05| 995.58
#2013-06-06| 988.46
#2013-06-07| 984.57
#2013-06-10| 981.79
#2013-06-11| 962.68
#2013-06-12| 963.36
#2013-06-13| 945.61
#2013-06-14| 955.01
#2013-06-17| 955.92
#2013-06-18| 953.29
#2013-06-19| 952.01
#2013-06-20| 925.30
#2013-06-21| 912.65
#2013-06-24| 892.52
#2013-06-25| 884.01
#2013-06-26| 899.22
#2013-06-27| 912.41
#2013-06-28| 930.40
#2013-07-01| 937.07
#2013-07-02| 934.38
#2013-07-03| 912.31
#2013-07-04| 911.23
#2013-07-05| 916.72
#2013-07-08| 900.26
#2013-07-09| 908.16
#2013-07-10| 911.17
#2013-07-11| 936.11
#2013-07-12| 940.14
#2013-07-15| 946.71
#2013-07-16| 948.34
#2013-07-17| 948.14
#2013-07-18| 946.66
#2013-07-19| 942.40
#2013-07-22| 946.56
#2013-07-23| 958.58
#2013-07-24| 962.90
#2013-07-25| 958.59
#2013-07-26| 958.22
#2013-07-29| 946.82
#2013-07-30| 946.35
#2013-07-31| 939.28
#2013-08-01| 943.76
#2013-08-02| 942.18
#2013-08-05| 948.79
#2013-08-06| 942.03
#2013-08-07| 930.78
#2013-08-08| 937.16
#2013-08-09| 937.87
#2013-08-12| 945.92
#2013-08-13| 956.79
#2013-08-14| 956.91
#2013-08-15| 954.22
#2013-08-16| 951.48
#2013-08-19| 941.27
#2013-08-20| 921.54
#2013-08-21| 918.70
#2013-08-22| 911.04
#2013-08-23| 918.01
#2013-08-26| 923.22
#2013-08-27| 906.32
#2013-08-28| 895.89
#2013-08-29| 909.79
#2013-08-30| 919.47
#2013-09-02| 927.62
#2013-09-03| 933.26
#2013-09-04| 935.55
#2013-09-05| 941.85
#2013-09-06| 944.89
#2013-09-09| 961.19
#2013-09-10| 977.72
#2013-09-11| 981.09
#2013-09-12| 977.59
#2013-09-13| 971.43
#2013-09-16| 983.35
#2013-09-17| 983.42
#2013-09-18| 983.01
#2013-09-19| 997.98
#2013-09-20| 996.39
#2013-09-23|1001.55
#2013-09-24| 996.81
#2013-09-25| 995.13
#2013-09-26| 994.14
#2013-09-27| 993.73
#2013-09-30| 981.56
#2013-10-01| 985.50
#2013-10-02| 987.48
#2013-10-03| 999.26
#2013-10-04| 998.17
#2013-10-07| 993.38
#2013-10-08| 999.38
#2013-10-09| 997.92
#2013-10-10| 999.89
#2013-10-11|1011.56
#2013-10-14|1005.84
#2013-10-15|1012.48
#2013-10-16|1007.23
#2013-10-17|1012.31
#2013-10-18|1023.05
#2013-10-21|1019.21
#2013-10-22|1020.67
#2013-10-23|1013.13
#2013-10-24|1019.93
#2013-10-25|1009.55
#2013-10-28|1008.99
#2013-10-29|1011.41
#2013-10-30|1017.73
#2013-10-31|1010.25
#2013-11-01|1007.29
#2013-11-04|1002.85
#2013-11-05|1000.18
#2013-11-06|1000.77
#2013-11-07| 996.67
#2013-11-08| 989.43
#2013-11-11| 981.24
#2013-11-12| 979.02
#2013-11-13| 968.43
#2013-11-14| 979.23
#2013-11-15| 990.26
#2013-11-18|1001.81
#2013-11-19|1007.08
#2013-11-20|1001.99
#2013-11-21| 988.91
#2013-11-22| 990.09
#2013-11-25| 995.41
#2013-11-26| 997.43
#2013-11-27|1001.57
#2013-11-28|1006.90
#2013-11-29|1015.10
#2013-12-02|1016.52
#2013-12-03|1012.23
#2013-12-04|1008.35
#2013-12-05|1005.19
#2013-12-06|1004.77
#2013-12-09|1015.11
#2013-12-10|1012.98
#2013-12-11|1003.58
#2013-12-12| 994.77
#2013-12-13| 989.81
#2013-12-16| 983.82
#2013-12-17| 990.35
#2013-12-18| 995.57
#2013-12-19| 989.18
#2013-12-20| 987.55
#2013-12-23| 989.46
#2013-12-24| 994.97
#2013-12-25| 995.63
#2013-12-26| 994.62
#2013-12-27|1002.94
#2013-12-30|1006.78
#2013-12-31|1009.51
#2014-01-01|1009.77
#2014-01-02|1003.65
#2014-01-03| 989.93
#2014-01-06| 977.62
#2014-01-07| 980.31
#2014-01-08| 986.53
#2014-01-09| 984.08
#2014-01-10| 983.00
#2014-01-13| 990.08
#2014-01-14| 987.46
#2014-01-15| 993.34
#2014-01-16| 995.39
#2014-01-17| 995.80
#2014-01-20| 997.25
#2014-01-21| 999.40
#2014-01-22|1001.50
#2014-01-23| 995.10
#2014-01-24| 983.95
#2014-01-27| 959.01
#2014-01-28| 959.76
#2014-01-29| 971.89
#2014-01-30| 971.14
#2014-01-31| 971.49
#2014-02-03| 963.05
#2014-02-04| 951.62
#2014-02-05| 948.63
#2014-02-06| 955.68
#2014-02-07| 964.62
#2014-02-10| 969.35
#2014-02-11| 971.38
#2014-02-12| 982.89
#2014-02-13| 978.20
#2014-02-14| 985.55
#2014-02-17| 995.39
#2014-02-18| 994.47
#2014-02-19| 996.43
#2014-02-20| 990.09
#2014-02-21| 997.19
#2014-02-24| 992.45
#2014-02-25| 992.21
#2014-02-26| 998.61
#2014-02-27|1003.21
#2014-02-28|1004.82
#2014-03-03| 998.99
#2014-03-04| 998.32
#2014-03-05|1006.21
#2014-03-06|1018.29
#2014-03-07|1021.67
#2014-03-10|1012.65
#2014-03-11|1014.58
#2014-03-12|1000.16
#2014-03-13|1005.87
#2014-03-14| 999.28
#2014-03-17|1008.18
#2014-03-18|1009.41
#2014-03-19|1006.65
#2014-03-20| 991.69
#2014-03-21| 994.27
#2014-03-24|1004.15
#2014-03-25|1008.39
#2014-03-26|1014.78
#2014-03-27|1014.94
#2014-03-28|1024.86
#2014-03-31|1035.01
#2014-04-01|1041.89
#2014-04-02|1048.08
#2014-04-03|1047.59
#2014-04-04|1041.72
#2014-04-07|1043.55
#2014-04-08|1045.37
#2014-04-09|1055.89
#2014-04-10|1062.80
#2014-04-11|1055.08
#2014-04-14|1050.60
#2014-04-15|1047.01
#2014-04-16|1049.26
#2014-04-17|1053.86
#2014-04-18|1054.68
#2014-04-21|1054.29
#2014-04-22|1053.99
#2014-04-23|1051.96
#2014-04-24|1049.69
#2014-04-25|1035.51
#2014-04-28|1035.26
#2014-04-29|1040.86
#2014-04-30|1032.53
#2014-05-01|1032.53
#2014-05-02|1038.96
#2014-05-05|1039.81
#2014-05-06|1040.68
#2014-05-07|1031.41
#2014-05-08|1033.47
#2014-05-09|1035.08
#2014-05-12|1035.39
#2014-05-13|1043.40
#2014-05-14|1050.78
#2014-05-15|1053.33
#2014-05-16|1056.86
#2014-05-19|1060.44
#2014-05-20|1055.16
#2014-05-21|1052.46
#2014-05-22|1063.38
#2014-05-23|1068.46
#2014-05-26|1067.98
#2014-05-27|1063.32
#2014-05-28|1071.31
#2014-05-29|1067.68
#2014-05-30|1063.68
#2014-06-02|1067.18
#2014-06-03|1077.89
#2014-06-04|1075.49
#2014-06-05|1079.26
#2014-06-06|1083.30
#2014-06-09|1090.67
#2014-06-10|1097.56
#2014-06-11|1093.80
#2014-06-12|1092.83
#2014-06-13|1088.11
#2014-06-16|1084.16
#2014-06-17|1089.29
#2014-06-18|1083.77
#2014-06-19|1087.20
#2014-06-20|1083.76
#2014-06-23|1082.88
#2014-06-24|1088.34
#2014-06-25|1083.92
#2014-06-26|1093.30
#2014-06-27|1093.64
#2014-06-30|1104.69
#2014-07-01|1110.64
#2014-07-02|1121.11
#2014-07-03|1126.01
#2014-07-04|1126.75
#2014-07-07|1129.98
#2014-07-08|1127.43
#2014-07-09|1120.43
#2014-07-10|1124.38
#2014-07-11|1112.34
#2014-07-14|1118.08
#2014-07-15|1121.28
#2014-07-16|1119.67
#2014-07-17|1117.72
#2014-07-18|1116.22
#2014-07-21|1121.92
#2014-07-22|1128.58
#2014-07-23|1135.35
#2014-07-24|1133.01
#2014-07-25|1126.66
#2014-07-28|1121.87
#2014-07-29|1119.29
#2014-07-30|1116.69
#2014-07-31|1107.57
#2014-08-01|1096.85
#2014-08-04|1109.95
#2014-08-05|1106.45
#2014-08-06|1100.41
#2014-08-07|1097.53
#2014-08-08|1089.86
#2014-08-11|1102.74
#2014-08-12|1110.67
#2014-08-13|1119.82
#2014-08-14|1126.94
#2014-08-15|1127.22
#2014-08-18|1127.83
#2014-08-19|1136.67
#2014-08-20|1132.85
#2014-08-21|1125.61
#2014-08-22|1133.95
#2014-08-25|1131.21
#2014-08-26|1131.97
#2014-08-27|1137.37
#2014-08-28|1135.94
#2014-08-29|1137.62
#2014-09-01|1144.46
#2014-09-02|1136.72
#2014-09-03|1142.66
#2014-09-04|1139.84
#2014-09-05|1138.22
#2014-09-08|1141.91
#2014-09-09|1140.99
#2014-09-10|1134.22
#2014-09-11|1125.42
#2014-09-12|1118.43
#2014-09-15|1113.71
#2014-09-16|1105.78
#2014-09-17|1114.75
#2014-09-18|1114.27
#2014-09-19|1114.36
#2014-09-22|1109.03
#2014-09-23|1102.22
#2014-09-24|1102.03
#2014-09-25|1094.66
#2014-09-26|1089.47
#2014-09-29|1076.29
#2014-09-30|1070.78
#2014-10-01|1067.11
#2014-10-02|1061.99
#2014-10-03|1065.15
#2014-10-06|1064.49
#2014-10-07|1062.87
#2014-10-08|1055.03
#2014-10-09|1062.01
#2014-10-10|1049.45
#2014-10-13|1032.77
#2014-10-14|1035.52
#2014-10-15|1026.05
#2014-10-16|1015.59
#2014-10-17|1010.93
#2014-10-20|1030.37
#2014-10-21|1028.48
#2014-10-22|1039.73
#2014-10-23|1036.47
#2014-10-24|1029.23
#2014-10-27|1028.06
#2014-10-28|1034.61
#2014-10-29|1052.09
#2014-10-30|1043.61
#2014-10-31|1050.72
#2014-11-03|1050.40
#2014-11-04|1048.24
#2014-11-05|1043.87
#2014-11-06|1043.33
#2014-11-07|1041.22
#2014-11-10|1052.03
#2014-11-11|1051.45
#2014-11-12|1050.67
#2014-11-13|1054.02
#2014-11-14|1048.25
#2014-11-17|1043.52
#2014-11-18|1042.03
#2014-11-19|1034.07
#2014-11-20|1031.55
#2014-11-21|1036.89
#2014-11-24|1050.48
#2014-11-25|1047.86
#2014-11-26|1052.53
#2014-11-27|1052.40
#2014-11-28|1049.57
#2014-12-01|1032.25
#2014-12-02|1032.45
#2014-12-03|1035.95
#2014-12-04|1041.90
#2014-12-05|1040.88
#2014-12-08|1033.88
#2014-12-09|1019.22
#2014-12-10|1020.34
#2014-12-11|1012.82
#2014-12-12|1011.93
#2014-12-15|1006.38
#2014-12-16| 995.30
#2014-12-17| 986.29
#2014-12-18| 995.66
#2014-12-19|1001.29
#2014-12-22|1012.60
#2014-12-23|1004.45
#2014-12-24|1005.32
#2014-12-25|1003.46
#2014-12-26|1005.18
#2014-12-29|1011.60
#2014-12-30|1011.22
#2014-12-31|1017.84
#2015-01-01|1018.20
#2015-01-02|1023.60
#2015-01-05|1017.31
#2015-01-06| 999.29
#2015-01-07|1001.28
#2015-01-08|1015.02
#2015-01-09|1022.44
#2015-01-12|1020.06
#2015-01-13|1023.41
#2015-01-14|1021.46
#2015-01-15|1024.53
#2015-01-16|1019.00
#2015-01-19|1016.74
#2015-01-20|1021.95
#2015-01-21|1030.58
#2015-01-22|1038.08
#2015-01-23|1050.99
#2015-01-26|1052.21
#2015-01-27|1058.65
#2015-01-28|1060.37
#2015-01-29|1050.24
#2015-01-30|1049.05
#2015-02-02|1043.62
#2015-02-03|1047.47
#2015-02-04|1054.49
#2015-02-05|1048.30
#2015-02-06|1047.08
#2015-02-09|1035.99
#2015-02-10|1036.74
#2015-02-11|1039.78
#2015-02-12|1042.71
#2015-02-13|1051.63
#2015-02-16|1049.89
#2015-02-17|1051.65
#2015-02-18|1053.28
#2015-02-19|1056.22
#2015-02-20|1057.52
#2015-02-23|1055.48
#2015-02-24|1059.80
#2015-02-25|1069.97
#2015-02-26|1078.69
#2015-02-27|1079.14
#2015-03-02|1087.40
#2015-03-03|1083.36
#2015-03-04|1079.28
#2015-03-05|1076.10
#2015-03-06|1081.09
#2015-03-09|1065.32
#2015-03-10|1055.13
#2015-03-11|1048.56
#2015-03-12|1053.10
#2015-03-13|1049.69
#2015-03-16|1042.85
#2015-03-17|1053.95
#2015-03-18|1058.14
#2015-03-19|1070.79
#2015-03-20|1070.20
#2015-03-23|1077.98
#2015-03-24|1079.33
#2015-03-25|1076.61
#2015-03-26|1067.61
#2015-03-27|1065.04
#2015-03-30|1083.95
#2015-03-31|1081.68
#2015-04-01|1086.99
#2015-04-02|1098.93
#2015-04-03|1111.11
#2015-04-06|1110.28
#2015-04-07|1117.55
#2015-04-08|1139.71
#2015-04-09|1145.35
#2015-04-10|1150.93
#2015-04-13|1165.32
#2015-04-14|1163.90
#2015-04-15|1157.68
#2015-04-16|1170.17
#2015-04-17|1171.55
#2015-04-20|1158.01
#2015-04-21|1154.67
#2015-04-22|1168.89
#2015-04-23|1172.50
#2015-04-24|1170.61
#2015-04-27|1177.52
#2015-04-28|1178.00
#2015-04-29|1163.22
#2015-04-30|1152.64
#2015-05-01|1152.65
#2015-05-04|1154.30
#2015-05-05|1146.63
#2015-05-06|1133.23
#2015-05-07|1110.52
#2015-05-08|1127.15
#2015-05-11|1131.76
#2015-05-12|1120.47
#2015-05-13|1126.92
#2015-05-14|1130.98
#2015-05-15|1134.93
#2015-05-18|1139.91
#2015-05-19|1148.44
#2015-05-20|1144.27
#2015-05-21|1141.09
#2015-05-22|1149.30
#2015-05-25|1144.59
#2015-05-26|1149.47
#2015-05-27|1143.04
#2015-05-28|1133.89
#2015-05-29|1132.99
#2015-06-01|1133.89
#2015-06-02|1122.38
#2015-06-03|1120.19
#2015-06-04|1108.76
#2015-06-05|1110.29
#2015-06-08|1095.97
#2015-06-09|1078.46
#2015-06-10|1088.31
#2015-06-11|1084.56
#2015-06-12|1084.42
#2015-06-15|1072.65
#2015-06-16|1062.80
#2015-06-17|1071.82
#2015-06-18|1079.12
#2015-06-19|1074.59
#2015-06-22|1087.62
#2015-06-23|1095.60
#2015-06-24|1097.88
#2015-06-25|1094.28
#2015-06-26|1085.09
#2015-06-29|1057.54
#2015-06-30|1073.17
#2015-07-01|1084.17
#2015-07-02|1078.77
#2015-07-03|1069.57
#2015-07-06|1044.13
#2015-07-07|1033.64
#2015-07-08|1000.62
#2015-07-09|1022.48
#2015-07-10|1037.05
#2015-07-13|1052.52
#2015-07-14|1045.25
#2015-07-15|1042.80
#2015-07-16|1049.02
#2015-07-17|1045.74
#2015-07-20|1040.54
#2015-07-21|1041.41
#2015-07-22|1032.19
#2015-07-23|1022.23
#2015-07-24|1008.47
#2015-07-27| 981.42
#2015-07-28| 981.44
#2015-07-29| 990.08
#2015-07-30| 985.83
#2015-07-31| 988.97
#2015-08-03| 981.09
#2015-08-04| 982.65
#2015-08-05| 990.61
#2015-08-06| 988.99
#2015-08-07| 988.41
#2015-08-10| 991.22
#2015-08-11| 974.74
#2015-08-12| 952.22
#2015-08-13| 963.41
#2015-08-14| 969.36
#2015-08-17| 958.51
#2015-08-18| 947.04
#2015-08-19| 937.51
#2015-08-20| 919.69
#2015-08-21| 895.22
#2015-08-24| 843.74
#2015-08-25| 862.18
#2015-08-26| 870.49
#2015-08-27| 894.40
#2015-08-28| 911.89
#2015-08-31| 910.65
#2015-09-01| 895.23
#2015-09-02| 891.89
#2015-09-03| 893.13
#2015-09-04| 881.94
#2015-09-07| 874.02
#2015-09-08| 886.12
#2015-09-09| 916.65
#2015-09-10| 919.85
#2015-09-11| 919.47
#2015-09-14| 920.10
#2015-09-15| 913.53
#2015-09-16| 925.25
#2015-09-17| 933.07
#2015-09-18| 940.45
#2015-09-21| 931.25
#2015-09-22| 927.42
#2015-09-23| 909.45
#2015-09-24| 901.48
#2015-09-25| 900.39
#2015-09-28| 894.38
#2015-09-29| 889.83
#2015-09-30| 905.97
#2015-10-01| 912.38
#2015-10-02| 918.68
#2015-10-05| 932.65
#2015-10-06| 937.72
#2015-10-07| 959.72
#2015-10-08| 953.54
#2015-10-09| 963.64
#2015-10-12| 974.05
#2015-10-13| 964.55
#2015-10-14| 959.33
#2015-10-15| 973.34
#2015-10-16| 976.41
#2015-10-19| 972.92
#2015-10-20| 969.63
#2015-10-21| 965.65
#2015-10-22| 965.11
#2015-10-23| 971.96
#2015-10-26| 976.50
#2015-10-27| 968.79
#2015-10-28| 963.81
#2015-10-29| 950.32
#2015-10-30| 947.56
#2015-11-02| 947.71
#2015-11-03| 952.97
#2015-11-04| 965.92
#2015-11-05| 962.45
#2015-11-06| 954.27
#2015-11-09| 943.13
#2015-11-10| 931.70
#2015-11-11| 925.75
#2015-11-12| 925.65
#2015-11-13| 923.20
#2015-11-16| 917.76
#2015-11-17| 925.86
#2015-11-18| 921.27
#2015-11-19| 932.20
#2015-11-20| 939.46
#2015-11-23| 937.45
#2015-11-24| 933.78
#2015-11-25| 932.66
#2015-11-26| 935.54
#2015-11-27| 926.23
#2015-11-30| 919.49
#2015-12-01| 930.80
#2015-12-02| 930.43
#2015-12-03| 925.44
#2015-12-04| 919.52
#2015-12-07| 923.48
#2015-12-08| 911.49
#2015-12-09| 900.38
#2015-12-10| 897.15
#2015-12-11| 882.68
#2015-12-14| 872.36
#2015-12-15| 875.67
#2015-12-16| 881.63
#2015-12-17| 896.12
#2015-12-18| 887.73
#2015-12-21| 892.92
#2015-12-22| 893.96
#2015-12-23| 897.88
#2015-12-24| 900.81
#2015-12-25| 901.65
#2015-12-28| 899.72
#2015-12-29| 899.37
#2015-12-30| 898.62
#2015-12-31| 900.45
#2016-01-01| 902.84
#2016-01-04| 875.17
#2016-01-05| 869.75
#2016-01-06| 861.19
#2016-01-07| 835.36
#2016-01-08| 841.25
#2016-01-11| 821.60
#2016-01-12| 817.59
#2016-01-13| 822.88
#2016-01-14| 811.99
#2016-01-15| 798.46
#2016-01-18| 794.22
#2016-01-19| 807.54
#2016-01-20| 784.89
#2016-01-21| 774.55
#2016-01-22| 796.83
#2016-01-25| 807.22
#2016-01-26| 796.67
#2016-01-27| 800.12
#2016-01-28| 803.76
#2016-01-29| 827.58
#2016-02-01| 833.02
#2016-02-02| 822.63
#2016-02-03| 806.48
#2016-02-04| 818.45
#2016-02-05| 822.34
#2016-02-08| 820.77
#2016-02-09| 817.46
#2016-02-10| 815.09
#2016-02-11| 802.50
#2016-02-12| 798.86
#2016-02-15| 811.54
#2016-02-16| 817.67
#2016-02-17| 817.78
#2016-02-18| 830.90
#2016-02-19| 831.28
#2016-02-22| 833.58
#2016-02-23| 830.71
#2016-02-24| 824.94
#2016-02-25| 820.00
#2016-02-26| 826.29
#2016-02-29| 821.79
#2016-03-01| 838.33
#2016-03-02| 855.38
#2016-03-03| 864.47
#2016-03-04| 873.40
#2016-03-07| 874.74
#2016-03-08| 873.79
#2016-03-09| 873.27
#2016-03-10| 874.34
#2016-03-11| 884.11
#2016-03-14| 891.40
#2016-03-15| 877.20
#2016-03-16| 877.64
#2016-03-17| 889.01
#2016-03-18| 901.95
#2016-03-21| 908.11
#2016-03-22| 906.00
#2016-03-23| 903.51
#2016-03-24| 896.37
#2016-03-25| 892.96
#2016-03-28| 890.07
#2016-03-29| 887.82
#2016-03-30| 906.72
#2016-03-31| 914.20
#2016-04-01| 907.96
#2016-04-04| 908.38
#2016-04-05| 899.26
#2016-04-06| 897.47
#2016-04-07| 896.64
#2016-04-08| 900.49
#2016-04-11| 905.44
#2016-04-12| 911.96
#2016-04-13| 930.13
#2016-04-14| 928.11
#2016-04-15| 929.70
#2016-04-18| 927.35
#2016-04-19| 929.97
#2016-04-20| 923.90
#2016-04-21| 926.12
#2016-04-22| 919.83
#2016-04-25| 913.15
#2016-04-26| 913.27
#2016-04-27| 911.78
#2016-04-28| 907.34
#2016-04-29| 900.46
#2016-05-02| 899.22
#2016-05-03| 890.52
#2016-05-04| 879.90
#2016-05-05| 873.77
#2016-05-06| 868.49
#2016-05-09| 865.40
#2016-05-10| 867.70
#2016-05-11| 866.68
#2016-05-12| 865.73
#2016-05-13| 858.26
#2016-05-16| 859.58
#2016-05-17| 864.72
#2016-05-18| 859.12
#2016-05-19| 848.63
#2016-05-20| 848.42
#2016-05-23| 858.92
#2016-05-24| 855.60
#2016-05-25| 867.88
#2016-05-26| 872.36
#2016-05-27| 878.35
#2016-05-30| 883.59
#2016-05-31| 889.97
#2016-06-01| 889.69
#2016-06-02| 888.28
#2016-06-03| 892.23
#2016-06-06| 898.64
#2016-06-07| 912.19
#2016-06-08| 912.91
#2016-06-09| 909.50
#2016-06-10| 901.17
#2016-06-13| 883.36
#2016-06-14| 884.36
#2016-06-15| 888.60
#2016-06-16| 879.25
#2016-06-17| 886.56
#2016-06-20| 895.01
#2016-06-21| 900.34
#2016-06-22| 903.51
#2016-06-23| 906.35
#2016-06-24| 883.91
#2016-06-27| 885.43
#2016-06-28| 888.39
#2016-06-29| 898.25
#2016-06-30| 907.13
#2016-07-01| 911.10
#2016-07-04| 917.09
#2016-07-05| 910.75
#2016-07-06| 901.08
#2016-07-07| 904.93
#2016-07-08| 903.75
#2016-07-11| 917.15
#2016-07-12| 924.22
#2016-07-13| 928.39
#2016-07-14| 934.35
#2016-07-15| 939.21
#2016-07-18| 940.11
#2016-07-19| 940.77
#2016-07-20| 943.03
#2016-07-21| 947.67
#2016-07-22| 947.54
#2016-07-25| 947.63
#2016-07-26| 946.66
#2016-07-27| 951.91
#2016-07-28| 954.14
#2016-07-29| 949.71
#2016-08-01| 961.91
#2016-08-02| 959.04
#2016-08-03| 948.99
#2016-08-04| 953.12
#2016-08-05| 967.09
#2016-08-08| 978.54
#2016-08-09| 979.96
#2016-08-10| 981.34
#2016-08-11| 979.21
#2016-08-12| 977.37
#2016-08-15| 984.74
#2016-08-16| 986.96
#2016-08-17| 978.66
#2016-08-18| 984.21
#2016-08-19| 977.35
#2016-08-22| 972.41
#2016-08-23| 971.78
#2016-08-24| 972.17
#2016-08-25| 975.15
#2016-08-26| 978.66
#2016-08-29| 978.31
#2016-08-30| 984.87
#2016-08-31| 980.11
#2016-09-01| 976.77
#2016-09-02| 974.48
#2016-09-05| 983.09
#2016-09-06| 998.40
#2016-09-07| 999.99
#2016-09-08| 999.60
#2016-09-09| 987.56
#2016-09-12| 959.94
#2016-09-13| 959.73
#2016-09-14| 961.18
#2016-09-15| 962.93
#2016-09-16| 962.53
#2016-09-19| 978.55
#2016-09-20| 975.40
#2016-09-21| 978.25
#2016-09-22| 986.86
#2016-09-23| 985.21
#2016-09-26| 970.90
#2016-09-27| 971.89
#2016-09-28| 973.77
#2016-09-29| 970.58
#2016-09-30| 965.22
#2016-10-03| 978.12
#2016-10-04| 982.47
#2016-10-05| 984.85
#2016-10-06| 985.26
#2016-10-07| 981.18
#2016-10-10| 978.82
#2016-10-11| 972.66
#2016-10-12| 968.46
#2016-10-13| 958.79
#2016-10-14| 966.61
#2016-10-17| 960.38
#2016-10-18| 974.38
#2016-10-19| 977.90
#2016-10-20| 979.14
#2016-10-21| 977.08
#2016-10-24| 981.24
#2016-10-25| 985.50
#2016-10-26| 977.08
#2016-10-27| 970.76
#2016-10-28| 968.95
#2016-10-31| 968.83
#2016-11-01| 971.99
#2016-11-02| 956.56
#2016-11-03| 950.46
#2016-11-04| 949.11
#2016-11-07| 956.64
#2016-11-08| 964.02
#2016-11-09| 941.89
#2016-11-10| 954.05
#2016-11-11| 925.31
#2016-11-14| 919.02
#2016-11-15| 902.67
#2016-11-16| 905.73
#2016-11-17| 906.60
#2016-11-18| 906.55
#2016-11-21| 902.84
#2016-11-22| 908.89
#2016-11-23| 912.60
#2016-11-24| 904.32
#2016-11-25| 908.66
#2016-11-28| 914.83
#2016-11-29| 918.91
#2016-11-30| 920.65
#2016-12-01| 919.90
#2016-12-02| 911.70
#2016-12-05| 909.15
#2016-12-06| 915.09
#2016-12-07| 918.75
#2016-12-08| 931.42
#2016-12-09| 928.95
#2016-12-12| 915.23
#2016-12-13| 918.80
#2016-12-14| 917.59
#2016-12-15| 910.66
#2016-12-16| 909.15
#2016-12-19| 899.99
#2016-12-20| 894.86
#2016-12-21| 894.81
#2016-12-22| 887.03
#2016-12-23| 884.85
#2016-12-26| 882.93
#2016-12-27| 884.88
#2016-12-28| 891.74
#2016-12-29| 895.65
#2016-12-30| 904.60
#2017-01-02| 909.14
#2017-01-03| 907.23
#2017-01-04| 914.22
#2017-01-05| 927.07
#2017-01-06| 926.94
#2017-01-09| 923.03
#2017-01-10| 931.40
#2017-01-11| 936.66
#2017-01-12| 940.26
#2017-01-13| 938.83
#2017-01-16| 933.25
#2017-01-17| 938.85
#2017-01-18| 944.52
#2017-01-19| 944.96
#2017-01-20| 942.11
#2017-01-23| 950.50
#2017-01-24| 960.20
#2017-01-25| 963.56
#2017-01-26| 966.55
#2017-01-27| 966.39
#2017-01-30| 966.28
#2017-01-31| 962.51
#2017-02-01| 970.78
#2017-02-02| 973.24
#2017-02-03| 976.47
#2017-02-06| 984.61
#2017-02-07| 982.31
#2017-02-08| 990.84
#2017-02-09| 999.21
#2017-02-10|1003.02
#2017-02-13|1009.35
#2017-02-14|1006.17
#2017-02-15|1004.88
#2017-02-16|1005.53
#2017-02-17|1000.95
#2017-02-20|1005.55
#2017-02-21|1005.91
#2017-02-22|1012.48
#2017-02-23|1011.90
#2017-02-24|1006.35
#2017-02-27|1002.94
#2017-02-28|1004.23
#2017-03-01|1005.30
#2017-03-02|1006.79
#2017-03-03|1000.86
#2017-03-06|1009.16
#2017-03-07|1011.63
#2017-03-08|1011.71
#2017-03-09|1002.41
#2017-03-10|1001.47
#2017-03-13|1010.07
#2017-03-14|1021.09
#2017-03-15|1024.89
#2017-03-16|1041.57
#2017-03-17|1044.86
#2017-03-20|1046.29
#2017-03-21|1052.10
#2017-03-22|1043.09
#2017-03-23|1047.44
#2017-03-24|1045.82
#2017-03-27|1040.87
#2017-03-28|1045.98
#2017-03-29|1048.46
#2017-03-30|1048.66
#2017-03-31|1045.82
#2017-04-03|1054.37
#2017-04-04|1054.75
#2017-04-05|1071.15
#2017-04-06|1068.57
#2017-04-07|1066.51
#2017-04-10|1065.11
#2017-04-11|1064.77
#2017-04-12|1067.42
#2017-04-13|1070.55
#2017-04-14|1064.02
#2017-04-17|1062.56
#2017-04-18|1055.61
#2017-04-19|1053.59
#2017-04-20|1059.07
#2017-04-21|1062.31
#2017-04-24|1067.71
#2017-04-25|1081.20
#2017-04-26|1086.56
#2017-04-27|1083.45
#2017-04-28|1085.32
#2017-05-01|1085.31
#2017-05-02|1087.85
#2017-05-03|1088.47
#2017-05-04|1084.35
#2017-05-05|1073.40
#2017-05-08|1079.52
#2017-05-09|1083.54
#2017-05-10|1087.12
#2017-05-11|1086.88
#2017-05-12|1080.90
#2017-05-15|1089.14
#2017-05-16|1091.77
#2017-05-17|1089.85
#2017-05-18|1073.14
#2017-05-19|1070.85
#2017-05-22|1077.11
#2017-05-23|1072.70
#2017-05-24|1070.42
#2017-05-25|1082.11
#2017-05-26|1086.48
#2017-05-29|1084.00
#2017-05-30|1085.36
#2017-05-31|1085.83
#2017-06-01|1087.98
#2017-06-02|1094.94
#2017-06-05|1099.23
#2017-06-06|1093.75
#2017-06-07|1098.94
#2017-06-08|1101.39
#2017-06-09|1101.40
#2017-06-12|1087.51
#2017-06-13|1088.29
#2017-06-14|1089.54
#2017-06-15|1083.21
#2017-06-16|1087.05
#2017-06-19|1096.97
#2017-06-20|1104.31
#2017-06-21|1101.23
#2017-06-22|1103.09
#2017-06-23|1098.91
#2017-06-26|1113.82
#2017-06-27|1112.99
#2017-06-28|1101.68
#2017-06-29|1105.16
#2017-06-30|1101.77
#2017-07-03|1105.33
#2017-07-04|1094.88
#2017-07-05|1103.70
#2017-07-06|1103.99
#2017-07-07|1099.12
#2017-07-10|1103.38
#2017-07-11|1111.69
#2017-07-12|1116.76
#2017-07-13|1122.40
#2017-07-14|1121.75
#2017-07-17|1125.10
#2017-07-18|1133.49
#2017-07-19|1136.17
#2017-07-20|1134.12
#2017-07-21|1129.47
#2017-07-24|1131.43
#2017-07-25|1131.19
#2017-07-26|1126.95
#2017-07-27|1134.99
#2017-07-28|1131.83
#2017-07-31|1137.42
#2017-08-01|1138.02
#2017-08-02|1146.45
#2017-08-03|1142.14
#2017-08-04|1148.12
#2017-08-07|1155.91
#2017-08-08|1156.01
#2017-08-09|1144.90
#2017-08-10|1124.80
#2017-08-11|1113.92
#2017-08-14|1120.75
#2017-08-15|1124.10
#2017-08-16|1128.76
#2017-08-17|1133.18
#2017-08-18|1128.43
#2017-08-21|1126.82
#2017-08-22|1130.15
#2017-08-23|1131.55
#2017-08-24|1137.44
#2017-08-25|1139.21
#2017-08-28|1147.68
#2017-08-29|1146.81
#2017-08-30|1155.35
#2017-08-31|1160.46
#2017-09-01|1165.55
#2017-09-04|1156.81
#2017-09-05|1161.21
#2017-09-06|1157.04
#2017-09-07|1160.10
#2017-09-08|1168.00
#2017-09-11|1171.70
#2017-09-12|1179.26
#2017-09-13|1174.95
#2017-09-14|1175.72
#2017-09-15|1175.30
#2017-09-18|1182.19
#2017-09-19|1172.27
#2017-09-20|1169.16
#2017-09-21|1170.09
#2017-09-22|1152.33
#2017-09-25|1127.50
#2017-09-26|1120.50
#2017-09-27|1120.48
#2017-09-28|1115.44
#2017-09-29|1122.83
#2017-10-02|1129.53
#2017-10-03|1135.14
#2017-10-04|1140.11
#2017-10-05|1143.85
#2017-10-06|1148.75
#2017-10-09|1147.30
#2017-10-10|1151.41
#2017-10-11|1151.75
#2017-10-12|1155.11
#2017-10-13|1160.60
#2017-10-16|1167.54
#2017-10-17|1164.55
#2017-10-18|1160.94
#2017-10-19|1155.33
#2017-10-20|1160.22
#2017-10-23|1159.02
#2017-10-24|1156.71
#2017-10-25|1168.83
#2017-10-26|1169.28
#2017-10-27|1164.33
#2017-10-30|1172.33
#2017-10-31|1176.04
#2017-11-01|1177.22
#2017-11-02|1174.32
#2017-11-03|1176.27
#2017-11-06|1180.69
#2017-11-07|1174.39
#2017-11-08|1173.09
#2017-11-09|1171.25
#2017-11-10|1167.76
#2017-11-13|1163.19
#2017-11-14|1158.36
#2017-11-15|1148.76
#2017-11-16|1149.74
#2017-11-17|1157.03
#2017-11-20|1152.29
#2017-11-21|1157.13
#2017-11-22|1166.46
#2017-11-23|1167.13
#2017-11-24|1168.39
#2017-11-27|1161.56
#2017-11-28|1164.49
#2017-11-29|1165.27
#2017-11-30|1148.87
#2017-12-01|1142.09
#2017-12-04|1140.06
#2017-12-05|1129.84
#2017-12-06|1107.83
#2017-12-07|1113.37
#2017-12-08|1124.18
#2017-12-11|1135.41
#2017-12-12|1124.04
#2017-12-13|1124.65
#2017-12-14|1128.06
#2017-12-15|1126.57
#2017-12-18|1128.89
#2017-12-19|1134.87
#2017-12-20|1140.93
#2017-12-21|1144.05
#2017-12-22|1149.08
#2017-12-25|1147.86
#2017-12-26|1144.62
#2017-12-27|1146.92
#2017-12-28|1156.60
#2017-12-29|1169.68
#2018-01-01|1167.11
#2018-01-02|1178.34
#2018-01-03|1186.89
#2018-01-04|1193.91
#2018-01-05|1204.69
#2018-01-08|1207.24
#2018-01-09|1201.65
#2018-01-10|1196.25
#2018-01-11|1197.58
#2018-01-12|1201.23
#2018-01-15|1199.88
#2018-01-16|1198.21
#2018-01-17|1202.69
#2018-01-18|1199.26
#2018-01-19|1209.42
#2018-01-22|1214.19
#2018-01-23|1218.29
#2018-01-24|1219.08
#2018-01-25|1219.79
#2018-01-26|1221.92
#2018-01-29|1218.18
#2018-01-30|1201.18
#2018-01-31|1203.34
#2018-02-01|1202.68
#2018-02-02|1197.01
#2018-02-05|1181.33
#2018-02-06|1137.93
#2018-02-07|1144.14
#2018-02-08|1144.84
#2018-02-09|1126.94
#2018-02-12|1132.58
#2018-02-13|1139.64
#2018-02-14|1145.36
#2018-02-15|1151.31
#2018-02-16|1147.08
#2018-02-19|1144.36
#2018-02-20|1143.46
#2018-02-21|1155.01
#2018-02-22|1147.26
#2018-02-23|1157.27
#2018-02-26|1168.13
#2018-02-27|1166.10
#2018-02-28|1159.04
#2018-03-01|1159.15
#2018-03-02|1152.14
#2018-03-05|1138.55
#2018-03-06|1143.67
#2018-03-07|1135.40
#2018-03-08|1141.66
#2018-03-09|1150.40
#2018-03-12|1167.10
#2018-03-13|1172.19
#2018-03-14|1167.14
#2018-03-15|1168.37
#2018-03-16|1160.53
#2018-03-19|1154.47
#2018-03-20|1157.35
#2018-03-21|1155.86
#2018-03-22|1153.15
#2018-03-23|1132.32
#2018-03-26|1139.67
#2018-03-27|1152.08
#2018-03-28|1133.89
#2018-03-29|1133.79
#2018-03-30|1136.76
#2018-04-02|1140.12
#2018-04-03|1144.97
#2018-04-04|1131.15
#2018-04-05|1145.21
#2018-04-06|1144.34
#2018-04-09|1150.42
#2018-04-10|1163.05
#2018-04-11|1162.34
#2018-04-12|1159.63
#2018-04-13|1160.83
#2018-04-16|1157.61
#2018-04-17|1147.25
#2018-04-18|1147.72
#2018-04-19|1155.44
#2018-04-20|1140.67
#2018-04-23|1130.49
#2018-04-24|1124.32
#2018-04-25|1114.76
#2018-04-26|1106.44
#2018-04-27|1117.59
#2018-04-30|1132.56
#2018-05-01|1132.54
#2018-05-02|1124.46
#2018-05-03|1112.64
#2018-05-04|1107.11
#2018-05-07|1118.76
#2018-05-08|1123.49
#2018-05-09|1121.68
#2018-05-10|1126.02
#2018-05-11|1140.09
#2018-05-14|1149.45
#2018-05-15|1137.40
#2018-05-16|1134.19
#2018-05-17|1126.87
#2018-05-18|1118.92
#2018-05-21|1125.27
#2018-05-22|1128.19
#2018-05-23|1115.71
#2018-05-24|1119.39
#2018-05-25|1130.06
#2018-05-28|1145.88
#2018-05-29|1138.38
#2018-05-30|1124.78
#2018-05-31|1130.90
#2018-06-01|1134.11
#2018-06-04|1142.35
#2018-06-05|1139.30
#2018-06-06|1154.57
#2018-06-07|1163.15
#2018-06-08|1146.29
#2018-06-11|1149.69
#2018-06-12|1149.64
#2018-06-13|1142.64
#2018-06-14|1131.51
#2018-06-15|1126.35
#2018-06-18|1121.95
#2018-06-19|1089.96
#2018-06-20|1088.39
#2018-06-21|1073.42
#2018-06-22|1072.78
#2018-06-25|1057.65
#2018-06-26|1054.60
#2018-06-27|1038.63
#2018-06-28|1030.37
#2018-06-29|1055.61
#2018-07-02|1052.88
#2018-07-03|1043.02
#2018-07-04|1040.08
#2018-07-05|1030.32
#2018-07-06|1035.73
#2018-07-09|1049.31
#2018-07-10|1054.74
#2018-07-11|1045.28
#2018-07-12|1054.68
#2018-07-13|1061.54
#2018-07-16|1051.07
#2018-07-17|1049.01
#2018-07-18|1047.21
#2018-07-19|1044.55
#2018-07-20|1043.23
#2018-07-23|1052.46
#2018-07-24|1075.23
#2018-07-25|1077.15
#2018-07-26|1079.78
#2018-07-27|1086.84
#2018-07-30|1085.30
#2018-07-31|1080.62
#2018-08-01|1086.53
#2018-08-02|1066.56
#2018-08-03|1064.76
#2018-08-06|1065.29
#2018-08-07|1075.52
#2018-08-08|1080.28
#2018-08-09|1080.35
#2018-08-10|1071.51
#2018-08-13|1047.78
#2018-08-14|1036.71
#2018-08-15|1024.75
#2018-08-16|1020.85
#2018-08-17|1023.23
#2018-08-20|1032.98
#2018-08-21|1044.92
#2018-08-22|1046.20
#2018-08-23|1044.92
#2018-08-24|1038.35
#2018-08-27|1052.56
#2018-08-28|1055.60
#2018-08-29|1058.28
#2018-08-30|1051.55
#2018-08-31|1051.53
#2018-09-03|1041.89
#2018-09-04|1035.97
#2018-09-05|1022.85
#2018-09-06|1016.23
#2018-09-07|1013.38
#2018-09-10| 988.39
#2018-09-11| 984.26
#2018-09-12| 981.54
#2018-09-13| 990.56
#2018-09-14|1008.56
#2018-09-17| 997.95
#2018-09-18| 995.65
#2018-09-19|1003.11
#2018-09-20|1001.77
#2018-09-21|1013.56
#2018-09-24| 998.91
#2018-09-25| 999.34
#2018-09-26|1002.39
#2018-09-27|1002.96
#2018-09-28|1003.27
#2018-10-01|1003.80
#2018-10-02| 989.36
#2018-10-03| 982.04
#2018-10-04| 963.87
#2018-10-05| 946.21
#2018-10-08| 934.79
#2018-10-09| 927.75
#2018-10-10| 934.95
#2018-10-11| 893.76
#2018-10-12| 920.40
#2018-10-15| 911.50
#2018-10-16| 917.35
#2018-10-17| 910.64
#2018-10-18| 909.00
#2018-10-19| 904.92
#2018-10-22| 908.59
#2018-10-23| 890.33
#2018-10-24| 888.54
#2018-10-25| 874.87
#2018-10-26| 860.41
#2018-10-29| 863.82
#2018-10-30| 863.49
#2018-10-31| 886.19
#2018-11-01| 901.89
#2018-11-02| 930.04
#2018-11-05| 918.39
#2018-11-06| 912.94
#2018-11-07| 920.70
#2018-11-08| 919.03
#2018-11-09| 914.69
#2018-11-12| 907.24
#2018-11-13| 912.09
#2018-11-14| 913.02
#2018-11-15| 921.62
#2018-11-16| 923.97
#2018-11-19| 931.51
#2018-11-20| 921.48
#2018-11-21| 921.51
#2018-11-22| 915.45
#2018-11-23| 912.50
#2018-11-26| 920.94
#2018-11-27| 921.34
#2018-11-28| 927.48
#2018-11-29| 934.87
#2018-11-30| 936.85
#2018-12-03| 955.09
#2018-12-04| 953.22
#2018-12-05| 936.08
#2018-12-06| 911.13
#2018-12-07| 915.06
#2018-12-10| 898.66
#2018-12-11| 902.69
#2018-12-12| 918.17
#2018-12-13| 927.21
#2018-12-14| 920.78
#2018-12-17| 919.61
#2018-12-18| 918.52
#2018-12-19| 928.40
#2018-12-20| 925.88
#2018-12-21| 917.87
#2018-12-24| 913.86
#2018-12-25| 908.29
#2018-12-26| 906.88
#2018-12-27| 911.77
#2018-12-28| 918.63
#2018-12-31| 923.33
#2019-01-01| 922.77
#2019-01-02| 910.92
#2019-01-03| 900.50
#2019-01-04| 900.79
#2019-01-07| 914.88
#2019-01-08| 911.86
#2019-01-09| 921.98
#2019-01-10| 926.33
#2019-01-11| 926.08
#2019-01-14| 918.21
#2019-01-15| 929.46
#2019-01-16| 929.83
#2019-01-17| 929.98
#2019-01-18| 935.03
#2019-01-21| 936.42
#2019-01-22| 929.59
#2019-01-23| 928.28
#2019-01-24| 931.52
#2019-01-25| 933.60
#2019-01-28| 932.10
#2019-01-29| 930.63
#2019-01-30| 933.24
#2019-01-31| 941.69
#2019-02-01| 946.49
#2019-02-04| 942.70
#2019-02-05| 942.86
#2019-02-06| 947.45
#2019-02-07| 949.46
#2019-02-08| 943.37
#2019-02-11| 942.45
#2019-02-12| 950.11
#2019-02-13| 955.50
#2019-02-14| 953.66
#2019-02-15| 943.89
#2019-02-18| 950.47
#2019-02-19| 953.19
#2019-02-20| 966.85
#2019-02-21| 973.88
#2019-02-22| 977.01
#2019-02-25| 981.63
#2019-02-26| 978.88
#2019-02-27| 974.26
#2019-02-28| 969.92
#2019-03-01| 975.53
#2019-03-04| 978.94
#2019-03-05| 984.44
#2019-03-06| 989.02
#2019-03-07| 983.96
#2019-03-08| 971.77
#2019-03-11| 977.65
#2019-03-12| 985.34
#2019-03-13| 986.86
#2019-03-14| 986.05
#2019-03-15| 990.58
#2019-03-18| 997.09
#2019-03-19| 996.86
#2019-03-20| 995.66
#2019-03-21|1002.46
#2019-03-22|1004.32
#2019-03-25| 990.80
#2019-03-26| 997.63
#2019-03-27| 998.46
#2019-03-28|1000.57
#2019-03-29|1007.99
#2019-04-01|1021.01
#2019-04-02|1027.84
#2019-04-03|1030.80
#2019-04-04|1028.25
#2019-04-05|1029.41
#2019-04-08|1034.58
#2019-04-09|1037.94
#2019-04-10|1040.98
#2019-04-11|1034.14
#2019-04-12|1037.04
#2019-04-15|1041.52
#2019-04-16|1044.61
#2019-04-17|1049.85
#2019-04-18|1044.95
#2019-04-19|1043.52
#2019-04-22|1037.35
#2019-04-23|1033.75
#2019-04-24|1033.31
#2019-04-25|1027.80
#2019-04-26|1026.28
#2019-04-29|1026.06
#2019-04-30|1024.16
#2019-05-01|1024.17
#2019-05-02|1024.75
#2019-05-03|1030.40
#2019-05-06|1004.20
#2019-05-07|1010.12
#2019-05-08| 999.31
#2019-05-09| 981.18
#2019-05-10| 983.68
#2019-05-13| 965.79
#2019-05-14| 961.13
#2019-05-15| 959.93
#2019-05-16| 954.56
#2019-05-17| 945.49
#2019-05-20| 958.43
#2019-05-21| 957.34
#2019-05-22| 955.25
#2019-05-23| 944.06
#2019-05-24| 955.24
#2019-05-27| 961.77
#2019-05-28| 960.61
#2019-05-29| 955.58
#2019-05-30| 960.76
#2019-05-31| 965.36
#2019-06-03| 972.60
#2019-06-04| 967.68
#2019-06-05| 968.82
#2019-06-06| 963.09
#2019-06-07| 962.81
#2019-06-10| 974.43
#2019-06-11| 984.45
#2019-06-12| 982.53
#2019-06-13| 981.67
#2019-06-14| 978.35
#2019-06-17| 973.71
#2019-06-18| 976.80
#2019-06-19| 993.59
#2019-06-20|1009.22
#2019-06-21|1006.20
#2019-06-24|1006.92
#2019-06-25|1002.68
#2019-06-26|1006.79
#2019-06-27|1015.30
#2019-06-28|1013.75
#2019-07-01|1025.15
#2019-07-02|1028.64
#2019-07-03|1026.51
#2019-07-04|1029.10
#2019-07-05|1024.40
#2019-07-08|1008.83
#2019-07-09|1006.21
#2019-07-10|1006.96
#2019-07-11|1013.82
#2019-07-12|1008.80
#2019-07-15|1012.50
#2019-07-16|1018.02
#2019-07-17|1013.95
#2019-07-18|1004.97
#2019-07-19|1007.21
#2019-07-22|1003.16
#2019-07-23|1004.85
#2019-07-24|1002.05
#2019-07-25|1001.00
#2019-07-26|1000.40
#2019-07-29| 992.87
#2019-07-30| 987.51
#2019-07-31| 989.92
#2019-08-01| 980.13
#2019-08-02| 961.11
#2019-08-05| 934.27
#2019-08-06| 935.80
#2019-08-07| 933.94
#2019-08-08| 944.76
#2019-08-09| 943.69
#2019-08-12| 945.19
#2019-08-13| 922.79
#2019-08-14| 932.88
#2019-08-15| 928.27
#2019-08-16| 934.16
#2019-08-19| 942.52
#2019-08-20| 941.80
#2019-08-21| 939.94
#2019-08-22| 934.96
#2019-08-23| 939.23
#2019-08-26| 926.89
#2019-08-27| 935.92
#2019-08-28| 933.71
#2019-08-29| 934.43
#2019-08-30| 947.00
#2019-09-02| 949.67
#2019-09-03| 934.43
#2019-09-04| 943.02
#2019-09-05| 955.13
#2019-09-06| 962.38
#2019-09-09| 964.45
#2019-09-10| 962.54
#2019-09-11| 969.51
#2019-09-12| 977.88
#2019-09-13| 983.43
#2019-09-16| 978.74
#2019-09-17| 966.75
#2019-09-18| 971.67
#2019-09-19| 966.61
#2019-09-20| 990.03
#2019-09-23| 998.81
#2019-09-24| 991.09
#2019-09-25| 980.24
#2019-09-26| 985.54
#2019-09-27| 978.79
#2019-09-30| 975.39
#2019-10-01| 974.51
#2019-10-02| 972.44
#2019-10-03| 970.68
#2019-10-04| 968.79
#2019-10-07| 967.89
#2019-10-08| 968.98
#2019-10-09| 968.01
#2019-10-10| 969.33
#2019-10-11| 977.74
#2019-10-14| 989.86
#2019-10-15| 989.66
#2019-10-16| 989.64
#2019-10-17| 999.12
#2019-10-18|1004.62
#2019-10-21|1005.00
#2019-10-22|1009.66
#2019-10-23|1007.20
#2019-10-24|1012.31
#2019-10-25|1008.24
#2019-10-28|1010.75
#2019-10-29|1013.74
#2019-10-30|1015.70
#2019-10-31|1016.92
#2019-11-01|1022.43
#2019-11-04|1038.40
#2019-11-05|1044.32
#2019-11-06|1040.48
#2019-11-07|1041.58
#2019-11-08|1038.29
#2019-11-11|1020.59
#2019-11-12|1027.68
#2019-11-13|1014.82
#2019-11-14|1011.41
#2019-11-15|1014.87
#2019-11-18|1018.70
#2019-11-19|1027.46
#2019-11-20|1023.80
#2019-11-21|1019.79
#2019-11-22|1018.34
#2019-11-25|1024.44
#2019-11-26|1023.43
#2019-11-27|1025.96
#2019-11-28|1023.98
#2019-11-29|1012.40
#2019-12-02|1012.86
#2019-12-03|1012.08
#2019-12-04|1006.42
#2019-12-05|1014.05
#2019-12-06|1019.15
#2019-12-09|1021.11
#2019-12-10|1016.51
#2019-12-11|1023.50
#2019-12-12|1030.51
#2019-12-13|1041.03
#2019-12-16|1042.61
#2019-12-17|1049.86
#2019-12-18|1053.45
#2019-12-19|1051.46
#2019-12-20|1048.07
#2019-12-23|1049.99
#2019-12-24|1046.46
#2019-12-25|1048.21
#2019-12-26|1048.10
#2019-12-27|1055.30
#2019-12-30|1060.07
#2019-12-31|1060.28
#2020-01-01|1061.21
#2020-01-02|1074.70
#2020-01-03|1069.36
#2020-01-06|1051.55
#2020-01-07|1050.59
#2020-01-08|1038.23
#2020-01-09|1060.73
#2020-01-10|1067.73
#2020-01-13|1076.94
#2020-01-14|1080.10
#2020-01-15|1078.22
#2020-01-16|1079.12
#2020-01-17|1085.09
#2020-01-20|1084.38
#2020-01-21|1070.87
#2020-01-22|1073.28
#2020-01-23|1069.72
#2020-01-24|1072.87
#2020-01-27|1067.78
#2020-01-28|1062.68
#2020-01-29|1057.20
#2020-01-30|1011.88
#2020-01-31|1007.64
#2020-02-03| 996.97
#2020-02-04|1017.38
#2020-02-05|1021.22
#2020-02-06|1033.76
#2020-02-07|1021.10
#2020-02-10|1016.31
#2020-02-11|1024.78
#2020-02-12|1034.68
#2020-02-13|1032.00
#2020-02-14|1032.46
#2020-02-17|1031.57
#2020-02-18|1023.24
#2020-02-19|1028.72
#2020-02-20|1021.81
#2020-02-21|1014.21
#2020-02-24| 992.70
#2020-02-25| 994.27
#2020-02-26| 979.26
#2020-02-27| 977.49
#2020-02-28| 953.73
#2020-03-02| 957.72
#2020-03-03| 968.19
#2020-03-04| 970.86
#2020-03-05| 980.09
#2020-03-06| 962.57
#2020-03-09| 920.73
#2020-03-10| 928.10
#2020-03-11| 920.79
#2020-03-12| 859.42
#2020-03-13| 850.56
#2020-03-16| 798.56
#2020-03-17| 784.15
#2020-03-18| 758.82
#2020-03-19| 717.12
#2020-03-20| 768.34
#2020-03-23| 707.11
#2020-03-24| 729.05
#2020-03-25| 760.85
#2020-03-26| 775.57
#2020-03-27| 777.71
#2020-03-30| 765.68
#2020-03-31| 781.64
#2020-04-01| 772.03
#2020-04-02| 773.54
#2020-04-03| 767.29
#2020-04-06| 776.77
#2020-04-07| 809.16
#2020-04-08| 813.23
#2020-04-09| 821.96
#2020-04-10| 824.82
#2020-04-13| 827.01
#2020-04-14| 839.67
#2020-04-15| 845.00
#2020-04-16| 837.51
#2020-04-17| 854.08
#2020-04-20| 857.21
#2020-04-21| 835.85
#2020-04-22| 847.33
#2020-04-23| 851.14
#2020-04-24| 843.11
#2020-04-27| 857.52
#2020-04-28| 864.80
#2020-04-29| 874.31
#2020-04-30| 890.95
#2020-05-01| 890.95
#2020-05-04| 861.63
#2020-05-05| 861.03
#2020-05-06| 863.68
#2020-05-07| 864.65
#2020-05-08| 873.63
#2020-05-11| 886.47
#2020-05-12| 878.38
#2020-05-13| 886.44
#2020-05-14| 873.62
#2020-05-15| 874.28
#2020-05-18| 855.10
#2020-05-19| 867.20
#2020-05-20| 872.43
#2020-05-21| 875.56
#2020-05-22| 858.21
#2020-05-25| 863.19
#2020-05-26| 874.39
#2020-05-27| 878.07
#2020-05-28| 879.27
#2020-05-29| 886.34
#2020-06-01| 902.76
#2020-06-02| 911.21
#2020-06-03| 924.36
#2020-06-04| 925.36
#2020-06-05| 933.76
#2020-06-08| 937.10
#2020-06-09| 937.48
#2020-06-10| 940.66
#2020-06-11| 923.22
#2020-06-12| 922.36
#2020-06-15| 906.31
#2020-06-16| 923.50
#2020-06-17| 923.41
#2020-06-18| 928.58
#2020-06-19| 931.73
#2020-06-22| 931.37
#2020-06-23| 937.94
#2020-06-24| 943.94
#2020-06-25| 939.83
#2020-06-26| 941.16
#2020-06-29| 935.26
#2020-06-30| 942.41
#2020-07-01| 944.38
#2020-07-02| 960.14
#2020-07-03| 970.60
#2020-07-06| 996.02
#2020-07-07| 987.52
#2020-07-08| 990.75
#2020-07-09| 994.20
#2020-07-10| 977.95
#2020-07-13| 988.96
#2020-07-14| 976.07
#2020-07-15| 974.68
#2020-07-16| 969.64
#2020-07-17| 974.75
#2020-07-20| 986.58
#2020-07-21| 994.37
#2020-07-22| 992.05
#2020-07-23| 990.49
#2020-07-24| 970.59
#2020-07-27| 973.71
#2020-07-28| 977.92
#2020-07-29| 983.00
#2020-07-30| 986.33
#2020-07-31| 990.19
#2020-08-03| 987.83
#2020-08-04| 995.11
#2020-08-05|1006.06
#2020-08-06|1007.70
#2020-08-07|1007.61
#2020-08-10|1006.25
#2020-08-11|1007.42
#2020-08-12|1007.08
#2020-08-13|1009.82
#2020-08-14|1012.01
#2020-08-17|1021.64
#2020-08-18|1022.46
#2020-08-19|1013.52
#2020-08-20| 993.69
#2020-08-21|1006.62
#2020-08-24|1016.04
#2020-08-25|1016.76
#2020-08-26|1012.35
#2020-08-27|1010.73
#2020-08-28|1010.13
#2020-08-31| 993.00
#2020-09-01|1003.70
#2020-09-02|1008.73
#2020-09-03|1009.40
#2020-09-04|1002.33
#2020-09-07| 995.66
#2020-09-08| 992.84
#2020-09-09| 990.89
#2020-09-10| 992.14
#2020-09-11| 990.58
#2020-09-14|1001.35
#2020-09-15|1003.17
#2020-09-16|1009.53
#2020-09-17|1004.71
#2020-09-18|1010.78
#2020-09-21| 991.41
#2020-09-22| 975.62
#2020-09-23| 970.97
#2020-09-24| 947.98
#2020-09-25| 956.48
#2020-09-28| 968.37
#2020-09-29| 968.04
#2020-09-30| 975.25
#2020-10-01| 985.55
#2020-10-02| 984.56
#2020-10-05| 986.62
#2020-10-06|1000.55
#2020-10-07|1003.14
#2020-10-08|1008.71
#2020-10-09|1005.34
#2020-10-12|1008.38
#2020-10-13|1007.52
#2020-10-14|1005.46
#2020-10-15| 997.00
#2020-10-16| 998.28
#2020-10-19| 997.36
#2020-10-20|1003.98
#2020-10-21|1006.81
#2020-10-22|1006.26
#2020-10-23|1007.79
#2020-10-26|1004.48
#2020-10-27|1011.41
#2020-10-28|1002.89
#2020-10-29| 999.18
#2020-10-30| 997.53
#2020-11-02| 999.48
#2020-11-03|1008.66
#2020-11-04|1014.41
#2020-11-05|1040.23
#2020-11-06|1044.25
#2020-11-09|1059.31
#2020-11-10|1079.20
#2020-11-11|1095.14
#2020-11-12|1089.02
#2020-11-13|1086.65
#2020-11-16|1092.84
#2020-11-17|1104.90
#2020-11-18|1113.93
#2020-11-19|1103.97
#2020-11-20|1110.33
#2020-11-23|1121.29
#2020-11-24|1118.42
#2020-11-25|1108.60
#2020-11-26|1114.87
#2020-11-27|1118.39
#2020-11-30|1105.94
#2020-12-01|1120.83
#2020-12-02|1125.77
#2020-12-03|1134.32
#2020-12-04|1142.41
#2020-12-07|1143.33
#2020-12-08|1145.80
#2020-12-09|1149.37
#2020-12-10|1145.27
#2020-12-11|1141.72
#2020-12-14|1147.37
#2020-12-15|1146.90
#2020-12-16|1160.57
#2020-12-17|1162.78
#2020-12-18|1164.86
#2020-12-21|1149.49
#2020-12-22|1140.39
#2020-12-23|1148.94
#2020-12-24|1155.39
#2020-12-25|1159.37
#2020-12-28|1172.96
#2020-12-29|1177.54
#2020-12-30|1188.86
#2020-12-31|1196.14
#2021-01-01|1199.86
#2021-01-04|1214.36
#2021-01-05|1218.62
#2021-01-06|1219.31
#2021-01-07|1225.64
#2021-01-08|1243.23
#2021-01-11|1241.20
#2021-01-12|1236.63
#2021-01-13|1245.19
#2021-01-14|1245.10
#2021-01-15|1225.72
#2021-01-18|1221.68
#2021-01-19|1235.58
#2021-01-20|1237.81
#2021-01-21|1237.67
#2021-01-22|1227.36
#2021-01-25|1221.33
#2021-01-26|1209.68
#2021-01-27|1202.95
#2021-01-28|1183.06
#2021-01-29|1165.09
#2021-02-01|1193.94
#2021-02-02|1225.07
#2021-02-03|1224.95
#2021-02-04|1220.97
#2021-02-05|1219.61
#2021-02-08|1237.10
#2021-02-09|1244.78
#2021-02-10|1246.51
#2021-02-11|1246.85
#2021-02-12|1245.73
#2021-02-15|1247.99
#2021-02-16|1258.11
#2021-02-17|1265.47
#2021-02-18|1258.73
#2021-02-19|1259.72
#2021-02-22|1255.72
#2021-02-23|1263.60
#2021-02-24|1258.96
#2021-02-25|1275.38
#2021-02-26|1235.37
#2021-03-01|1255.48
#2021-03-02|1263.33
#2021-03-03|1285.11
#2021-03-04|1272.93
#2021-03-05|1258.73
#2021-03-08|1247.46
#2021-03-09|1249.87
#2021-03-10|1262.38
#2021-03-11|1272.17
#2021-03-12|1268.12
#2021-03-15|1262.42
#2021-03-16|1268.32
#2021-03-17|1259.15
#2021-03-18|1261.10
#2021-03-19|1255.66
#2021-03-22|1267.52
#2021-03-23|1260.13
#2021-03-24|1244.45
#2021-03-25|1237.09
#2021-03-26|1255.40
#2021-03-29|1266.75
#2021-03-30|1272.06
#2021-03-31|1268.70
#2021-04-01|1281.87
#2021-04-02|1282.83
#2021-04-05|1272.48
#2021-04-06|1285.48
#2021-04-07|1289.63
#2021-04-08|1299.22
#2021-04-09|1292.76
#2021-04-12|1268.33
#2021-04-13|1267.92
#2021-04-14|1277.21
#2021-04-15|1279.71
#2021-04-16|1301.38
#2021-04-19|1305.11
#2021-04-20|1304.51
#2021-04-21|1309.42
#2021-04-22|1303.68
#2021-04-23|1297.48
#2021-04-26|1317.67
#2021-04-27|1327.00
#2021-04-28|1336.10
#2021-04-29|1344.40
#2021-04-30|1332.10
#2021-05-03|1341.97
#2021-05-04|1328.68
#2021-05-05|1329.88
#2021-05-06|1339.41
#2021-05-07|1340.86
#2021-05-10|1366.21
#2021-05-11|1345.83
#2021-05-12|1308.53
#2021-05-13|1286.38
#2021-05-14|1295.20
#2021-05-17|1281.84
#2021-05-18|1318.61
#2021-05-19|1323.72
#2021-05-20|1317.68
#2021-05-21|1335.49
#2021-05-24|1340.37
#2021-05-25|1349.66
#2021-05-26|1360.63
#2021-05-27|1379.30
#2021-05-28|1390.73
#2021-05-31|1395.57
#2021-06-01|1403.62
#2021-06-02|1410.63
#2021-06-03|1423.34
#2021-06-04|1418.12
#2021-06-07|1420.15
#2021-06-08|1423.80
#2021-06-09|1413.86
#2021-06-10|1419.87
#2021-06-11|1432.80
#2021-06-14|1427.69
#2021-06-15|1445.67
#2021-06-16|1433.24
#2021-06-17|1429.25
#2021-06-18|1439.35
#2021-06-21|1443.02
#2021-06-22|1447.50
#2021-06-23|1428.76
#2021-06-24|1449.97
#2021-06-25|1468.58
#2021-06-28|1483.63
#2021-06-29|1480.70
#2021-06-30|1501.09
#2021-07-01|1515.82
#2021-07-02|1500.64
#2021-07-05|1510.66
#2021-07-06|1518.87
#2021-07-07|1501.42
#2021-07-08|1499.09
#2021-07-09|1468.98
#2021-07-12|1478.09
#2021-07-13|1460.28
#2021-07-14|1438.09
#2021-07-15|1465.56
#2021-07-16|1482.27
#2021-07-19|1475.99
#2021-07-20|1456.75
#2021-07-21|1437.42
#2021-07-22|1441.85
#2021-07-23|1441.97
#2021-07-26|1411.71
#2021-07-27|1381.77
#2021-07-28|1383.47
#2021-07-29|1411.22
#2021-07-30|1387.65
#2021-08-02|1419.92
#2021-08-03|1435.77
#2021-08-04|1438.57
#2021-08-05|1425.09
#2021-08-06|1427.72
#2021-08-09|1425.23
#2021-08-10|1415.03
#2021-08-11|1404.63
#2021-08-12|1415.62
#2021-08-13|1402.43
#2021-08-16|1392.03
#2021-08-17|1383.72
#2021-08-18|1411.11
#2021-08-19|1386.31
#2021-08-20|1380.94
#2021-08-23|1406.67
#2021-08-24|1413.91
#2021-08-25|1430.63
#2021-08-26|1424.37
#2021-08-27|1433.02
#2021-08-30|1453.95
#2021-08-31|1469.74
#2021-09-01|1462.58
#2021-09-02|1471.76
#2021-09-03|1476.13
#2021-09-06|1470.59
#2021-09-07|1481.99
#2021-09-08|1472.52
#2021-09-09|1472.63
#2021-09-10|1486.53
#2021-09-13|1484.76
#2021-09-14|1473.28
#2021-09-15|1475.83
#2021-09-16|1469.02
#2021-09-17|1469.54
#2021-09-20|1447.81
#2021-09-21|1455.07
#2021-09-22|1446.13
#2021-09-23|1464.66
#2021-09-24|1470.99
#2021-09-27|1458.95
#2021-09-28|1446.28
#2021-09-29|1434.28
#2021-09-30|1432.83
#2021-10-01|1406.74
#2021-10-04|1394.01
#2021-10-05|1399.76
#2021-10-06|1380.49
#2021-10-07|1404.73
#2021-10-08|1399.09
#2021-10-11|1397.13
#2021-10-12|1380.36
#2021-10-13|1386.83
#2021-10-14|1398.61
#2021-10-15|1401.05
#2021-10-18|1402.15
#2021-10-19|1399.01
#2021-10-20|1393.19
#2021-10-21|1386.53
#2021-10-22|1375.01
#2021-10-25|1373.94
#2021-10-26|1380.65
#2021-10-27|1377.53
#2021-10-28|1369.71
#2021-10-29|1378.57
#2021-11-01|1382.20
#2021-11-02|1383.07
#2021-11-03|1401.80
#2021-11-04|1404.09
#2021-11-05|1407.87
#2021-11-08|1435.60
#2021-11-09|1436.97
#2021-11-10|1427.09
#2021-11-11|1409.13
#2021-11-12|1420.49
#2021-11-15|1417.81
#2021-11-16|1423.63
#2021-11-17|1422.23
#2021-11-18|1416.31
#2021-11-19|1409.28
#2021-11-22|1406.52
#2021-11-23|1407.09
#2021-11-24|1404.41
#2021-11-25|1407.83
#2021-11-26|1367.38
#2021-11-29|1359.90
#2021-11-30|1364.27
#2021-12-01|1370.84
#2021-12-02|1386.73
#2021-12-03|1386.16
#2021-12-06|1385.57
#2021-12-07|1403.67
#2021-12-08|1417.31
#2021-12-09|1431.84
#2021-12-10|1425.52
#2021-12-13|1421.77
#2021-12-14|1403.43
#2021-12-15|1404.10
#2021-12-16|1410.79
#2021-12-17|1404.85
#2021-12-20|1383.10
#2021-12-21|1403.52
#2021-12-22|1407.04
#2021-12-23|1421.88
#2021-12-24|1420.13
#2021-12-27|1423.61
#2021-12-28|1443.46
#2021-12-29|1443.95
#2021-12-30|1440.62
#2021-12-31|1446.55
#2022-01-03|1452.60
#2022-01-04|1455.89
#2022-01-05|1460.22
#2022-01-06|1454.43
#2022-01-07|1459.73
#2022-01-10|1462.95
#2022-01-11|1466.48
#2022-01-12|1467.27
#2022-01-13|1462.80
#2022-01-14|1461.83
#2022-01-17|1456.62
#2022-01-18|1445.72
#2022-01-19|1432.13
#2022-01-20|1435.93
#2022-01-21|1412.37
#2022-01-24|1391.02
#2022-01-25|1375.03
#2022-01-26|1382.81
#2022-01-27|1371.70
#2022-01-28|1368.80
#2022-01-31|1381.09
#2022-02-01|1393.02
#2022-02-02|1393.66
#2022-02-03|1389.79
#2022-02-04|1398.00
#2022-02-07|1408.41
#2022-02-08|1418.27
#2022-02-09|1433.58
#2022-02-10|1441.57
#2022-02-11|1421.87
#2022-02-14|1394.92
#2022-02-15|1416.20
#2022-02-16|1429.31
#2022-02-17|1432.06
#2022-02-18|1442.77
#2022-02-21|1441.04
#2022-02-22|1418.42
#2022-02-23|1427.89
#2022-02-24|1370.17
#2022-02-25|1387.62
#2022-02-28|1393.15
#2022-03-01|1408.92
#2022-03-02|1388.33
#2022-03-03|1386.03
#2022-03-04|1364.23
#2022-03-07|1317.18
#2022-03-08|1295.61
#2022-03-09|1323.80
#2022-03-10|1346.34
#2022-03-11|1343.60
#2022-03-14|1334.49
#2022-03-15|1308.70
#2022-03-16|1325.59
#2022-03-17|1368.10
#2022-03-18|1364.81
#2022-03-21|1349.32
#2022-03-22|1354.76
#2022-03-23|1353.92
#2022-03-24|1351.14
#2022-03-25|1335.54
#2022-03-28|1330.68
#2022-03-29|1337.81
#2022-03-30|1361.65
#2022-03-31|1360.99
#2022-04-01|1372.42
#2022-04-04|1382.97
#2022-04-05|1391.99
#2022-04-06|1379.92
#2022-04-07|1354.99
#2022-04-08|1375.21
#2022-04-11|1357.21
#2022-04-12|1345.65
#2022-04-13|1356.17
#2022-04-14|1361.44
#2022-04-15|1362.18
#2022-04-18|1348.59
#2022-04-19|1342.71
#2022-04-20|1351.80
#2022-04-21|1359.60
#2022-04-22|1356.40
#2022-04-25|1320.48
#2022-04-26|1331.15
#2022-04-27|1328.29
#2022-04-28|1342.01
#2022-04-29|1347.22
#2022-05-02|1343.63
#2022-05-03|1342.60
#2022-05-04|1332.45
#2022-05-05|1333.99
#2022-05-06|1307.56
#2022-05-09|1283.32
#2022-05-10|1286.30
#2022-05-11|1273.12
#2022-05-12|1242.26
#2022-05-13|1255.43
#2022-05-16|1252.52
#2022-05-17|1268.38
#2022-05-18|1278.84
#2022-05-19|1257.20
#2022-05-20|1280.98
#2022-05-23|1295.23
#2022-05-24|1280.35
#2022-05-25|1270.06
#2022-05-26|1272.04
#2022-05-27|1287.82
#2022-05-30|1307.17
#2022-05-31|1309.05
#2022-06-01|1309.16
#2022-06-02|1302.76
#2022-06-03|1296.72
#2022-06-06|1289.23
#2022-06-07|1281.65
#2022-06-08|1284.20
#2022-06-09|1273.91
#2022-06-10|1264.65
#2022-06-13|1227.53
#2022-06-14|1231.98
#2022-06-15|1228.90
#2022-06-16|1203.60
#2022-06-17|1194.70
#2022-06-20|1185.63
#2022-06-21|1200.26
#2022-06-22|1173.15
#2022-06-23|1175.54
#2022-06-24|1190.58
#2022-06-27|1212.65
#2022-06-28|1213.29
#2022-06-29|1188.86
#2022-06-30|1174.26
#2022-07-01|1168.40
#2022-07-04|1172.32
#2022-07-05|1164.28
#2022-07-06|1158.36
#2022-07-07|1170.18
#2022-07-08|1183.49
#2022-07-11|1181.90
#2022-07-12|1161.29
#2022-07-13|1169.21
#2022-07-14|1173.34
#2022-07-15|1169.18
#2022-07-18|1185.58
#2022-07-19|1194.94
#2022-07-20|1191.80
#2022-07-21|1202.88
#2022-07-22|1204.37
#2022-07-25|1204.58
#2022-07-26|1201.33
#2022-07-27|1211.22
#2022-07-28|1216.43
#2022-07-29|1226.98
#2022-08-01|1234.57
#2022-08-02|1227.04
#2022-08-03|1223.35
#2022-08-04|1222.12
#2022-08-05|1237.53
#2022-08-08|1238.84
#2022-08-09|1242.10
#2022-08-10|1235.31
#2022-08-11|1248.56
#2022-08-12|1252.84
#2022-08-15|1247.07
#2022-08-16|1253.44
#2022-08-17|1262.43
#2022-08-18|1263.75
#2022-08-19|1262.44
#2022-08-22|1237.97
#2022-08-23|1235.20
#2022-08-24|1234.85
#2022-08-25|1240.95
#2022-08-26|1247.01
#2022-08-29|1229.99
#2022-08-30|1242.78
#2022-08-31|1241.77
#2022-09-01|1235.03
#2022-09-02|1228.10
#2022-09-05|1225.80
#2022-09-06|1229.21
#2022-09-07|1229.17
#2022-09-08|1235.54
#2022-09-09|1238.77
#2022-09-12|1249.33
#2022-09-13|1259.23
#2022-09-14|1246.42
#2022-09-15|1247.02
#2022-09-16|1223.96
#2022-09-19|1213.75
#2022-09-20|1224.97
#2022-09-21|1204.39
#2022-09-22|1195.05
#2022-09-23|1177.93
#2022-09-26|1148.89
#2022-09-27|1152.17
#2022-09-28|1131.01
#2022-09-29|1121.43
#2022-09-30|1127.64
#2022-10-03|1107.81
#2022-10-04|1130.46
#2022-10-05|1142.82
#2022-10-06|1144.20
#2022-10-07|1134.70
#2022-10-10|1119.84
#2022-10-11|1103.49
#2022-10-12|1097.77
#2022-10-13|1081.01
#2022-10-14|1091.29
#2022-10-17|1086.89
#2022-10-18|1103.00
#2022-10-19|1096.50
#2022-10-20|1090.64
#2022-10-21|1084.70
#2022-10-24|1077.73
#2022-10-25|1082.63
#2022-10-26|1088.98
#2022-10-27|1101.26
#2022-10-28|1089.16
#2022-10-31|1091.15
#2022-11-01|1111.32
#2022-11-02|1112.95
#2022-11-03|1106.68
#2022-11-04|1130.53
#2022-11-07|1149.91
#2022-11-08|1151.27
#2022-11-09|1157.31
#2022-11-10|1144.27
#2022-11-11|1178.05
#2022-11-14|1195.27
#2022-11-15|1206.93
#2022-11-16|1195.45
#2022-11-17|1189.31
#2022-11-18|1183.01
#2022-11-21|1174.39
#2022-11-22|1180.71
#2022-11-23|1180.71
#2022-11-24|1197.91
#2022-11-25|1199.49
#2022-11-28|1198.38
#2022-11-29|1209.55
#2022-11-30|1229.65
#2022-12-01|1238.69
#2022-12-02|1232.72
#2022-12-05|1237.03
#2022-12-06|1224.60
#2022-12-07|1219.52
#2022-12-08|1229.61
#2022-12-09|1236.95
#2022-12-12|1229.27
#2022-12-13|1229.89
#2022-12-14|1238.34
#2022-12-15|1228.47
#2022-12-16|1226.40
#2022-12-19|1220.85
#2022-12-20|1215.32
#2022-12-21|1209.23
#2022-12-22|1216.30
#2022-12-23|1196.57
#2022-12-26|1202.53
#2022-12-27|1211.37
#2022-12-28|1210.05
#2022-12-29|1206.99
#2022-12-30|1209.13
#2023-01-02|1209.56
#2023-01-03|1211.69
#2023-01-04|1211.02
#2023-01-05|1220.13
#2023-01-06|1219.75
#2023-01-09|1238.71
#2023-01-10|1234.70
#2023-01-11|1233.17
#2023-01-12|1236.55
#2023-01-13|1245.45
#2023-01-16|1244.76
#2023-01-17|1246.11
#2023-01-18|1254.92
#2023-01-19|1249.04
#2023-01-20|1247.71
#2023-01-23|1242.62
#2023-01-24|1236.91
#2023-01-25|1228.94
#2023-01-26|1232.42
#2023-01-27|1213.28
#2023-01-30|1217.67
#2023-01-31|1217.72
#2023-02-01|1210.04
#2023-02-02|1201.60
#2023-02-03|1205.30
#2023-02-06|1185.91
#2023-02-07|1190.51
#2023-02-08|1204.49
#2023-02-09|1201.45
#2023-02-10|1195.08
#2023-02-13|1186.63
#2023-02-14|1188.87
#2023-02-15|1180.51
#2023-02-16|1186.62
#2023-02-17|1186.34
#2023-02-20|1195.49
#2023-02-21|1197.12
#2023-02-22|1180.58
#2023-02-23|1180.88
#2023-02-24|1172.81
#2023-02-27|1161.68
#2023-02-28|1168.46
#2023-03-01|1178.55
#2023-03-02|1185.39
#2023-03-03|1200.98
#2023-03-06|1208.22
#2023-03-07|1209.77
#2023-03-08|1203.14
#2023-03-09|1197.37
#2023-03-10|1182.22
#2023-03-13|1183.54
#2023-03-14|1160.45
#2023-03-15|1177.26
#2023-03-16|1167.78
#2023-03-17|1183.92
#2023-03-20|1175.08
#2023-03-21|1180.01
#2023-03-22|1182.98
#2023-03-23|1188.90
#2023-03-24|1182.96
#2023-03-27|1175.31
#2023-03-28|1170.82
#2023-03-29|1178.98
#2023-03-30|1179.39
#2023-03-31|1179.39
#2023-04-03|1179.04
#2023-04-04|1178.68
#2023-04-05|1185.21
#2023-04-06|1186.01
#2023-04-07|1188.44
#2023-04-10|1192.46
#2023-04-11|1196.94
#2023-04-12|1202.74
#2023-04-13|1202.90
#2023-04-14|1208.27
#2023-04-17|1211.54
#2023-04-18|1204.55
#2023-04-19|1194.64
#2023-04-20|1195.96
#2023-04-21|1189.04
#2023-04-24|1195.04
#2023-04-25|1186.13
#2023-04-26|1191.55
#2023-04-27|1194.34
#2023-04-28|1206.81
#2023-05-01|1206.81
#2023-05-02|1206.79
#2023-05-03|1199.40
#2023-05-04|1210.24
#2023-05-05|1212.59
#2023-05-08|1217.80
#2023-05-09|1211.88
#2023-05-10|1216.49
#2023-05-11|1210.79
#2023-05-12|1199.93
#2023-05-15|1199.55
#2023-05-16|1197.96
#2023-05-17|1193.12
#2023-05-18|1190.31
#2023-05-19|1189.06
#2023-05-22|1202.49
#2023-05-23|1202.03
#2023-05-24|1192.24
#2023-05-25|1185.98
#2023-05-26|1189.89
#2023-05-29|1196.21
#2023-05-30|1189.91
#2023-05-31|1185.45
#2023-06-01|1187.32
#2023-06-02|1199.97
#2023-06-05|1199.17
#2023-06-06|1202.04
#2023-06-07|1208.65
#2023-06-08|1209.83
#2023-06-09|1213.00
#2023-06-12|1213.00
#2023-06-13|1221.20
#2023-06-14|1226.87
#2023-06-15|1231.39
#2023-06-16|1241.66
#2023-06-19|1231.72
#2023-06-20|1227.52
#2023-06-21|1221.94
#2023-06-22|1217.94
#2023-06-23|1203.63
#2023-06-26|1205.78
#2023-06-27|1206.80
#2023-06-28|1210.17
#2023-06-29|1207.61
#2023-06-30|1202.09
#2023-07-03|1214.39
#2023-07-04|1209.31
#2023-07-05|1208.51
#2023-07-06|1199.60
#2023-07-07|1183.75
#2023-07-10|1182.60
#2023-07-11|1194.53
#2023-07-12|1194.61
#2023-07-13|1193.79
#2023-07-14|1206.43
#2023-07-17|1207.77
#2023-07-18|1208.09
#2023-07-19|1211.04
#2023-07-20|1209.72
#2023-07-21|1208.99
#2023-07-24|1205.43
#2023-07-25|1214.26
#2023-07-26|1218.02
#2023-07-27|1222.55
#2023-07-28|1225.61
#2023-07-31|1232.50
#2023-08-01|1227.32
#2023-08-02|1213.92
#2023-08-03|1211.54
#2023-08-04|1211.73
#2023-08-07|1213.31
#2023-08-08|1203.26
#2023-08-09|1207.04
#2023-08-10|1200.32
#2023-08-11|1193.48
#2023-08-14|1180.37
#2023-08-15|1178.95
#2023-08-16|1175.86
#2023-08-17|1176.46
#2023-08-18|1175.43
#2023-08-21|1175.09
#2023-08-22|1182.83
#2023-08-23|1180.34
#2023-08-24|1186.73
#2023-08-25|1178.33
#2023-08-28|1182.38
#2023-08-29|1195.43
#2023-08-30|1197.73
#2023-08-31|1189.65
#2023-09-01|1194.26
#2023-09-04|1205.49
#2023-09-05|1202.04
#2023-09-06|1197.52
#2023-09-07|1198.98
#2023-09-08|1206.75
#2023-09-11|1211.43
#2023-09-12|1204.77
#2023-09-13|1204.44
#2023-09-14|1210.83
#2023-09-15|1214.06
#2023-09-18|1206.18
#2023-09-19|1205.08
#2023-09-20|1199.21
#2023-09-21|1193.08
#2023-09-22|1199.48
#2023-09-25|1199.66
#2023-09-26|1190.59
#2023-09-27|1193.82
#2023-09-28|1186.43
#2023-09-29|1191.24
#2023-10-02|1191.88
#2023-10-03|1182.74
#2023-10-04|1173.61
#2023-10-05|1182.23
#2023-10-06|1186.66
#2023-10-09|1179.38
#2023-10-10|1182.82
#2023-10-11|1189.43
#2023-10-12|1196.14
#2023-10-13|1187.72
#2023-10-16|1179.64
#2023-10-17|1178.07
#2023-10-18|1169.79
#2023-10-19|1162.59
#2023-10-20|1150.91
#2023-10-23|1138.96
#2023-10-24|1139.46
#2023-10-25|1139.26
#2023-10-26|1124.92
#2023-10-27|1133.40
#2023-10-30|1139.76
#2023-10-31|1133.77
#2023-11-01|1121.75
#2023-11-02|1136.33
#2023-11-03|1148.89
#2023-11-06|1165.04
#2023-11-07|1158.23
#2023-11-08|1162.04
#2023-11-09|1159.40
#2023-11-10|1154.17
#2023-11-13|1156.59
#2023-11-14|1158.07
#2023-11-15|1179.32
#2023-11-16|1181.12
#2023-11-17|1187.16
#2023-11-20|1186.97
#2023-11-21|1192.36
#2023-11-22|1186.66
#2023-11-23|1185.35
#2023-11-24|1186.60
#2023-11-27|1184.27
#2023-11-28|1199.01
#2023-11-29|1198.62
#2023-11-30|1199.94
#2023-12-01|1203.23
#2023-12-04|1223.45
#2023-12-05|1234.42
#2023-12-06|1239.13
#2023-12-07|1238.17
#2023-12-08|1238.43
#2023-12-11|1240.27
#2023-12-12|1238.08
#2023-12-13|1236.84
#2023-12-14|1250.09
#2023-12-15|1269.65
#2023-12-18|1270.24
#2023-12-19|1266.30
#2023-12-20|1253.77
#2023-12-21|1259.38
#2023-12-22|1267.44
#2023-12-25|1262.88
#2023-12-26|1273.17
#2023-12-27|1282.24
#2023-12-28|1289.83
#2023-12-29|1292.07
#2024-01-01|1294.65
#2024-01-02|1292.32
#2024-01-03|1287.06
#2024-01-04|1296.21
#2024-01-05|1298.23
#2024-01-08|1288.22
#2024-01-09|1281.68
#2024-01-10|1276.34
#2024-01-11|1276.75
#2024-01-12|1285.25
#2024-01-15|1287.60
#2024-01-16|1274.31
#2024-01-17|1246.77
#2024-01-18|1246.14
#2024-01-19|1251.98
#2024-01-22|1249.53
#2024-01-23|1239.07
#2024-01-24|1248.63
#2024-01-25|1248.29
#2024-01-26|1247.40
#2024-01-29|1268.83
#2024-01-30|1257.49
#2024-01-31|1252.26
#2024-02-01|1255.99
#2024-02-02|1259.55
#2024-02-05|1249.88
#2024-02-06|1263.46
#2024-02-07|1266.10
#2024-02-08|1259.83
#2024-02-09|1258.08
#2024-02-12|1251.42
#2024-02-13|1252.56
#2024-02-14|1253.61
#2024-02-15|1255.52
#2024-02-16|1273.87
#2024-02-19|1276.01
#2024-02-20|1281.72
#2024-02-21|1280.19
#2024-02-22|1297.24
#2024-02-23|1297.05
#2024-02-26|1298.61
#2024-02-27|1298.63
#2024-02-28|1285.40
#2024-02-29|1302.13
#2024-03-01|1310.65
#2024-03-04|1317.35
#2024-03-05|1308.96
#2024-03-06|1309.64
#2024-03-07|1318.00
#2024-03-08|1324.22
#2024-03-11|1324.69
#2024-03-12|1321.02
#2024-03-13|1298.59
#2024-03-14|1313.49
#2024-03-15|1298.73
#2024-03-18|1299.61
#2024-03-19|1287.45
#2024-03-20|1284.88
#2024-03-21|1311.47
#2024-03-22|1307.76
#2024-03-25|1312.77
#2024-03-26|1315.71
#2024-03-27|1316.34
#2024-03-28|1324.10
#2024-03-29|1325.08
#2024-04-01|1338.57
#2024-04-02|1348.23
#2024-04-03|1341.85
#2024-04-04|1340.50
#2024-04-05|1336.95
#2024-04-08|1346.79
#2024-04-09|1353.42
#2024-04-10|1358.36
#2024-04-11|1354.34
#2024-04-12|1346.93
#2024-04-15|1332.23
#2024-04-16|1309.37
#2024-04-17|1319.58
#2024-04-18|1321.24
#2024-04-19|1310.18
#2024-04-22|1319.95
#2024-04-23|1325.25
#2024-04-24|1338.69
#2024-04-25|1339.94
#2024-04-26|1347.10
#2024-04-29|1357.75
#2024-04-30|1355.25
#2024-05-01|1355.19
#2024-05-02|1357.77
#2024-05-03|1357.75
#2024-05-06|1354.95
#2024-05-07|1349.01
#2024-05-08|1346.55
#2024-05-09|1331.33
#2024-05-10|1347.28
#2024-05-13|1363.46
#2024-05-14|1374.03
#2024-05-15|1374.92
#2024-05-16|1390.71
#2024-05-17|1395.23
#2024-05-20|1395.30
#2024-05-21|1395.02
#2024-05-22|1403.79
#2024-05-23|1412.10
#2024-05-24|1414.45
#2024-05-27|1429.70
#2024-05-28|1428.27
#2024-05-29|1411.91
#2024-05-30|1395.88
#2024-05-31|1396.03
#2024-06-03|1438.71
#2024-06-04|1357.66
#2024-06-05|1380.68
#2024-06-06|1397.25
#2024-06-07|1415.76
#2024-06-10|1417.37
#2024-06-11|1400.59
#2024-06-12|1401.02
#2024-06-13|1414.23
#2024-06-14|1425.70
#2024-06-17|1421.85
#2024-06-18|1427.45
#2024-06-19|1424.66
#2024-06-20|1429.30
#2024-06-21|1422.01
#2024-06-24|1418.14
#2024-06-25|1426.99
#2024-06-26|1425.55
#2024-06-27|1423.15
#2024-06-28|1428.66
#2024-07-01|1429.47
#2024-07-02|1426.07
#2024-07-03|1434.76
#2024-07-04|1440.55
#2024-07-05|1441.12
#2024-07-08|1432.75
#2024-07-09|1436.82
#2024-07-10|1438.79
#2024-07-11|1447.76
#2024-07-12|1443.87
#2024-07-15|1440.46
#2024-07-16|1433.68
#2024-07-17|1432.32
#2024-07-18|1423.77
#2024-07-19|1401.52
#2024-07-22|1394.58
#2024-07-23|1398.58
#2024-07-24|1396.29
#2024-07-25|1394.87
#2024-07-26|1407.68
#2024-07-29|1409.59
#2024-07-30|1412.05
#2024-07-31|1427.32
#2024-08-01|1435.57
#2024-08-02|1401.76
#2024-08-05|1341.67
#2024-08-06|1349.81
#2024-08-07|1380.25
#2024-08-08|1361.25
#2024-08-09|1377.21
#2024-08-12|1385.54
#2024-08-13|1379.12
#2024-08-14|1380.66
#2024-08-15|1379.58
#2024-08-16|1398.45
#2024-08-19|1408.49
#2024-08-20|1414.38
#2024-08-21|1418.26
#2024-08-22|1421.83
#2024-08-23|1418.50
#2024-08-26|1424.38
#2024-08-27|1421.54
#2024-08-28|1412.55
#2024-08-29|1409.51
#2024-08-30|1417.78
#2024-09-02|1412.34
#2024-09-03|1408.47
#2024-09-04|1392.17
#2024-09-05|1394.37
#2024-09-06|1392.86
#2024-09-09|1380.09
#2024-09-10|1381.41
#2024-09-11|1379.38
#2024-09-12|1403.79
#2024-09-13|1411.08
#2024-09-16|1416.39
#2024-09-17|1416.45
#2024-09-18|1411.60
#2024-09-19|1419.44
#2024-09-20|1430.65
#2024-09-23|1437.74
#2024-09-24|1451.13
#2024-09-25|1462.46
#2024-09-26|1467.57
#2024-09-27|1488.68
#2024-09-30|1481.69
#2024-10-01|1481.55
#2024-10-02|1490.96
#2024-10-03|1463.60
#2024-10-04|1447.70
#2024-10-07|1446.75
#2024-10-08|1437.47
#2024-10-09|1421.11
#2024-10-10|1425.36
#2024-10-11|1420.09
#2024-10-14|1426.17
#2024-10-15|1422.64
#2024-10-16|1423.95
#2024-10-17|1415.29
#2024-10-18|1424.97
#2024-10-21|1421.36
#2024-10-22|1407.12
#2024-10-23|1401.54
#2024-10-24|1394.31
#2024-10-25|1386.36
#2024-10-28|1396.70
#2024-10-29|1396.79
#2024-10-30|1400.57
#2024-10-31|1402.95
#2024-11-01|1411.70
#2024-11-04|1402.04
#2024-11-05|1413.12
#2024-11-06|1418.75
#2024-11-07|1412.10
#2024-11-08|1406.39
#2024-11-11|1387.94
#2024-11-12|1363.20
#2024-11-13|1351.09
#2024-11-14|1338.12
#2024-11-15|1344.48
#2024-11-18|1346.65
#2024-11-19|1358.20
#2024-11-20|1356.80
#2024-11-21|1332.80
#2024-11-22|1344.80
#2024-11-25|1362.79
#2024-11-26|1346.28
#2024-11-27|1349.72
#2024-11-28|1340.53
#2024-11-29|1347.99
#2024-12-02|1357.75
#2024-12-03|1376.49
#2024-12-04|1381.70
#2024-12-05|1377.37
#2024-12-06|1383.24
#2024-12-09|1393.11
#2024-12-10|1387.23
#2024-12-11|1389.08
#2024-12-12|1383.96
#2024-12-13|1385.75
#2024-12-16|1379.20
#2024-12-17|1364.55
#2024-12-18|1364.24
#2024-12-19|1344.72
#2024-12-20|1328.42
#2024-12-23|1338.07
#2024-12-24|1341.50
#2024-12-25|1342.34
#2024-12-26|1344.10
#2024-12-27|1340.39
#2024-12-30|1340.46
#2024-12-31|1342.47
#2025-01-01|1346.66
#2025-01-02|1346.15
#2025-01-03|1335.61
#2025-01-06|1322.47
#2025-01-07|1333.82
#2025-01-08|1322.53
#2025-01-09|1298.85
#2025-01-10|1284.03
#2025-01-13|1243.68
#2025-01-14|1263.12
#2025-01-15|1262.03
#2025-01-16|1275.63
#2025-01-17|1283.95
#2025-01-20|1291.77
#2025-01-21|1282.85
#2025-01-22|1285.88
#2025-01-23|1289.53
#2025-01-24|1286.18
#2025-01-27|1275.66
#2025-01-28|1268.46
#2025-01-29|1277.15
#2025-01-30|1275.75
#2025-01-31|1287.97
#2025-02-03|1240.63
#2025-02-04|1255.53
#2025-02-05|1264.84
#2025-02-06|1265.82
#2025-02-07|1268.12
#2025-02-10|1257.45
#2025-02-11|1251.00
#2025-02-12|1257.14
#2025-02-13|1259.83
#2025-02-14|1248.82
#2025-02-17|1258.81
#2025-02-18|1252.35
#2025-02-19|1257.17
#2025-02-20|1264.39
#2025-02-21|1267.50
#2025-02-24|1261.76
#2025-02-25|1250.88
#2025-02-26|1256.47
#2025-02-27|1246.61
#2025-02-28|1227.31
#2025-03-03|1228.06
#2025-03-04|1227.32
#2025-03-05|1253.83
#2025-03-06|1258.80
#2025-03-07|1260.76
#2025-03-10|1250.35
#2025-03-11|1246.39
#2025-03-12|1244.16
#2025-03-13|1240.45
#2025-03-14|1245.89
#2025-03-17|1258.37
#2025-03-18|1277.46
#2025-03-19|1280.26
#2025-03-20|1285.58
#2025-03-21|1285.32
#2025-03-24|1295.10
#2025-03-25|1285.55
#2025-03-26|1290.28
#2025-03-27|1294.72
#2025-03-28|1283.71
#2025-03-31|1265.60
#2025-04-01|1267.60
#2025-04-02|1272.97
#2025-04-03|1274.80
#2025-04-04|1252.89
#2025-04-07|1163.39
#2025-04-08|1161.39
#2025-04-09|1135.05
#2025-04-10|1166.65
#2025-04-11|1199.43
#2025-04-14|1210.06
#2025-04-15|1238.16
#2025-04-16|1232.16
#2025-04-17|1237.67
#2025-04-18|1239.68
#2025-04-21|1242.66
#2025-04-22|1243.39
#2025-04-23|1258.16
#2025-04-24|1255.87
#2025-04-25|1244.70
#2025-04-28|1260.11
#2025-04-29|1265.67
#2025-04-30|1266.38
#2025-05-01|1266.33
#2025-05-02|1288.14
#2025-05-05|1316.07
#2025-05-06|1306.24
#2025-05-07|1305.26
#2025-05-08|1289.95
#2025-05-09|1296.83
#2025-05-12|1332.85
#2025-05-13|1340.19
#2025-05-14|1356.02
#2025-05-15|1364.90
#2025-05-16|1382.15
#2025-05-19|1379.21
#2025-05-20|1365.69
#2025-05-21|1376.17
#2025-05-22|1373.09
#2025-05-23|1383.65
#2025-05-26|1387.93
#2025-05-27|1380.67
#2025-05-28|1383.29
#2025-05-29|1384.89
#2025-05-30|1376.75
#2025-06-02|1374.66
#2025-06-03|1374.16
#2025-06-04|1378.52
#2025-06-05|1382.19
#2025-06-06|1387.19
#2025-06-09|1392.05
#2025-06-10|1398.65
#2025-06-11|1403.48
#2025-06-12|1392.09
#2025-06-13|1380.84
#2025-06-16|1391.72
#2025-06-17|1387.48
#2025-06-18|1383.27
#2025-06-19|1361.59
#2025-06-20|1369.41
#2025-06-23|1365.40
#2025-06-24|1393.03
#2025-06-25|1401.28
#2025-06-26|1415.83
#2025-06-27|1427.73
#2025-06-30|1416.78
#2025-07-01|1428.51
#2025-07-02|1432.61
#2025-07-03|1448.28
#2025-07-04|1441.20
#2025-07-07|1425.22
#2025-07-08|1429.24
#2025-07-09|1433.61
#2025-07-10|1438.68
#2025-07-11|1434.20
#2025-07-14|1433.83
#2025-07-15|1443.16
#2025-07-16|1441.15
#2025-07-17|1446.09
#2025-07-18|1445.67
#2025-07-21|1455.12
#2025-07-22|1446.06
#2025-07-23|1456.77
#2025-07-24|1458.19
#2025-07-25|1445.01
#2025-07-28|1439.02
#2025-07-29|1441.43
#2025-07-30|1446.68
#2025-07-31|1435.88
#2025-08-01|1431.59
#2025-08-04|1444.79
#2025-08-05|1451.55
#2025-08-06|1448.89
#2025-08-07|1458.63
#2025-08-08|1450.86
#2025-08-11|1456.98
#2025-08-12|1455.35
#2025-08-13|1471.83
#2025-08-14|1467.07
#2025-08-15|1469.84
#2025-08-18|1487.26
#2025-08-19|1482.82
#2025-08-20|1470.72
#2025-08-21|1475.43
#2025-08-22|1468.46
#2025-08-25|1479.63
#2025-08-26|1465.88
#2025-08-27|1471.66
#2025-08-28|1463.79
#2025-08-29|1459.93
#2025-09-01|1461.50
#2025-09-02|1455.24
#2025-09-03|1457.60
#2025-09-04|1455.26
#2025-09-05|1467.93
#2025-09-08|1475.36
#2025-09-09|1489.76
#2025-09-10|1506.06
#2025-09-11|1500.22
#2025-09-12|1511.75
#2025-09-15|1509.66
#2025-09-16|1522.89
#2025-09-17|1530.65
#2025-09-18|1536.67
#2025-09-19|1537.62
#2025-09-22|1537.40
#2025-09-23|1524.85
#2025-09-24|1518.94
#2025-09-25|1512.17
#2025-09-26|1486.91
#2025-09-29|1487.39
#2025-09-30|1494.65
#2025-10-01|1505.19
#2025-10-02|1512.92
#2025-10-03|1530.60
#2025-10-06|1526.98
#2025-10-07|1536.57
#2025-10-08|1529.42
#2025-10-09|1540.27
#2025-10-10|1537.77
#2025-10-13|1536.23
#2025-10-14|1517.23
#2025-10-15|1548.52
#2025-10-16|1559.07
#2025-10-17|1541.40
#2025-10-20|1552.31
#2025-10-21|1558.24
#2025-10-22|1557.41
#2025-10-23|1550.86
#2025-10-24|1550.76
#2025-10-27|1567.76
#2025-10-28|1568.30
#2025-10-29|1576.07
#2025-10-30|1569.32
#2025-10-31|1559.73
#2025-11-03|1558.16
#2025-11-04|1541.77
#2025-11-05|1539.73
#2025-11-06|1542.43
#2025-11-07|1534.83
#2025-11-10|1540.75
#2025-11-11|1542.32
#2025-11-12|1552.43
#2025-11-13|1558.66
#2025-11-14|1539.23
#2025-11-17|1541.18
#2025-11-18|1519.88
#2025-11-19|1517.50
#2025-11-20|1532.77
#2025-11-21|1492.49
#2025-11-24|1492.91
#2025-11-25|1496.85
#2025-11-26|1519.66
#2025-11-27|1518.82
#2025-11-28|1516.85
#2025-12-01|1522.46
#2025-12-02|1523.96
#2025-12-03|1518.93
#2025-12-04|1524.68
#2025-12-05|1526.14
#2025-12-08|1511.53
#2025-12-09|1510.45
#2025-12-10|1505.20
#2025-12-11|1500.91
#2025-12-12|1517.90
#2025-12-15|1510.22
#2025-12-16|1488.22
#2025-12-17|1487.80
#2025-12-18|1482.26
#2025-12-19|1505.57
#2025-12-22|1521.28
#2025-12-23|1522.72
#2025-12-24|1523.43
#2025-12-25|1523.25
#2025-12-26|1523.83
#2025-12-29|1518.01
#2025-12-30|1518.80
#2025-12-31|1522.68
#2026-01-01|1526.93
#2026-01-02|1540.00
#2026-01-05|1546.68
#2026-01-06|1559.08
#2026-01-07|1565.73
#2026-01-08|1545.93
#2026-01-09|1542.96
#2026-01-12|1552.19
#2026-01-13|1545.06
#2026-01-14|1555.06
#2026-01-15|1556.44
#2026-01-16|1560.27
#2026-01-19|1559.54
#2026-01-20|1550.11
#2026-01-21|1536.98
#2026-01-22|1570.31
#2026-01-23|1552.26
#2026-01-26|1550.42
#2026-01-27|1564.52
#2026-01-28|1596.48
#2026-01-29|1587.36
#2026-01-30|1571.76
#2026-02-02|1547.65
#2026-02-03|1598.37
#2026-02-04|1611.33
#2026-02-05|1590.08
#2026-02-06|1580.82
#2026-02-09|1608.46
#2026-02-10|1617.92
#2026-02-11|1635.52
#2026-02-12|1641.12
#2026-02-13|1625.88
#2026-02-16|1632.76
#2026-02-17|1641.25
#2026-02-18|1646.64
#2026-02-19|1633.76
#2026-02-20|1640.73
#2026-02-23|1666.60
#2026-02-24|1679.35
#2026-02-25|1704.45
#2026-02-26|1710.67
#2026-02-27|1703.92
#2026-03-02|1675.42
#2026-03-03|1646.19
#2026-03-04|1577.77
#2026-03-05|1620.30
#2026-03-06|1616.68
#2026-03-09|1546.17
#2026-03-10|1585.95
#2026-03-11|1612.12
#2026-03-12|1593.18
#2026-03-13|1558.24
#2026-03-16|1555.98
#2026-03-17|1581.00
#2026-03-18|1605.06
#2026-03-19|1566.46
#2026-03-20|1562.32
#2026-03-23|1499.32
#2026-03-24|1527.00
#2026-03-25|1581.85
#2026-03-26|1564.14
#2026-03-27|1541.19
#2026-03-30|1513.83
#2026-03-31|1484.80
#2026-04-01|1541.73
#2026-04-02|1536.20
#2026-04-03|1535.86
#2026-04-06|1545.75