Table Data - Nasdaq Emerging Markets: Asia Industrial Goods and Services Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrial Goods and Services Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5020LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:51 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5020LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 294.71 |
| 2001-04-02 | 288.80 |
| 2001-04-03 | 285.65 |
| 2001-04-04 | 279.61 |
| 2001-04-05 | 278.79 |
| 2001-04-06 | 281.02 |
| 2001-04-09 | 274.66 |
| 2001-04-10 | 270.34 |
| 2001-04-11 | 273.55 |
| 2001-04-12 | 279.59 |
| 2001-04-13 | . |
| 2001-04-16 | 276.72 |
| 2001-04-17 | 275.97 |
| 2001-04-18 | 279.83 |
| 2001-04-19 | 283.89 |
| 2001-04-20 | 283.77 |
| 2001-04-23 | 286.28 |
| 2001-04-24 | 285.62 |
| 2001-04-25 | 281.51 |
| 2001-04-26 | 278.85 |
| 2001-04-27 | 275.95 |
| 2001-04-30 | 274.90 |
| 2001-05-01 | 274.97 |
| 2001-05-02 | 279.33 |
| 2001-05-03 | 280.77 |
| 2001-05-04 | 276.33 |
| 2001-05-07 | 273.88 |
| 2001-05-08 | 271.56 |
| 2001-05-09 | 273.62 |
| 2001-05-10 | 270.91 |
| 2001-05-11 | 270.16 |
| 2001-05-14 | 268.05 |
| 2001-05-15 | 270.19 |
| 2001-05-16 | 270.37 |
| 2001-05-17 | 277.52 |
| 2001-05-18 | 279.28 |
| 2001-05-21 | 275.13 |
| 2001-05-22 | 276.60 |
| 2001-05-23 | 284.02 |
| 2001-05-24 | 285.73 |
| 2001-05-25 | 284.01 |
| 2001-05-28 | . |
| 2001-05-29 | 282.73 |
| 2001-05-30 | 281.24 |
| 2001-05-31 | 277.44 |
| 2001-06-01 | 275.44 |
| 2001-06-04 | 275.94 |
| 2001-06-05 | 277.27 |
| 2001-06-06 | 279.88 |
| 2001-06-07 | 282.42 |
| 2001-06-08 | 286.39 |
| 2001-06-11 | 286.47 |
| 2001-06-12 | 285.68 |
| 2001-06-13 | 283.78 |
| 2001-06-14 | 276.15 |
| 2001-06-15 | 276.74 |
| 2001-06-18 | 275.36 |
| 2001-06-19 | 273.57 |
| 2001-06-20 | 273.06 |
| 2001-06-21 | 275.01 |
| 2001-06-22 | 273.12 |
| 2001-06-25 | 273.79 |
| 2001-06-26 | 270.36 |
| 2001-06-27 | 271.77 |
| 2001-06-28 | 269.06 |
| 2001-06-29 | 271.88 |
| 2001-07-02 | 270.48 |
| 2001-07-03 | 270.10 |
| 2001-07-04 | . |
| 2001-07-05 | 266.99 |
| 2001-07-06 | 266.10 |
| 2001-07-09 | 260.98 |
| 2001-07-10 | 259.32 |
| 2001-07-11 | 252.09 |
| 2001-07-12 | 253.86 |
| 2001-07-13 | 247.42 |
| 2001-07-16 | 244.14 |
| 2001-07-17 | 242.81 |
| 2001-07-18 | 239.57 |
| 2001-07-19 | 238.58 |
| 2001-07-20 | 239.42 |
| 2001-07-23 | 236.82 |
| 2001-07-24 | 235.48 |
| 2001-07-25 | 237.68 |
| 2001-07-26 | 243.50 |
| 2001-07-27 | 246.18 |
| 2001-07-30 | 244.61 |
| 2001-07-31 | 247.36 |
| 2001-08-01 | 248.87 |
| 2001-08-02 | 252.50 |
| 2001-08-03 | 251.74 |
| 2001-08-06 | 249.17 |
| 2001-08-07 | 248.72 |
| 2001-08-08 | 249.51 |
| 2001-08-09 | 243.42 |
| 2001-08-10 | 242.38 |
| 2001-08-13 | 242.39 |
| 2001-08-14 | 246.30 |
| 2001-08-15 | 248.68 |
| 2001-08-16 | 248.73 |
| 2001-08-17 | 248.36 |
| 2001-08-20 | 243.76 |
| 2001-08-21 | 244.54 |
| 2001-08-22 | 240.01 |
| 2001-08-23 | 238.10 |
| 2001-08-24 | 235.22 |
| 2001-08-27 | 238.49 |
| 2001-08-28 | 236.95 |
| 2001-08-29 | 236.33 |
| 2001-08-30 | 235.89 |
| 2001-08-31 | 232.51 |
| 2001-09-03 | . |
| 2001-09-04 | 234.72 |
| 2001-09-05 | 232.33 |
| 2001-09-06 | 230.59 |
| 2001-09-07 | 227.91 |
| 2001-09-10 | 226.18 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.63 |
| 2001-09-18 | 191.86 |
| 2001-09-19 | 191.63 |
| 2001-09-20 | 187.46 |
| 2001-09-21 | 181.52 |
| 2001-09-24 | 183.95 |
| 2001-09-25 | 180.80 |
| 2001-09-26 | 182.86 |
| 2001-09-27 | 186.24 |
| 2001-09-28 | 191.30 |
| 2001-10-01 | 190.65 |
| 2001-10-02 | 188.67 |
| 2001-10-03 | 188.63 |
| 2001-10-04 | 192.79 |
| 2001-10-05 | 193.84 |
| 2001-10-08 | 188.92 |
| 2001-10-09 | 193.50 |
| 2001-10-10 | 193.97 |
| 2001-10-11 | 199.31 |
| 2001-10-12 | 198.78 |
| 2001-10-15 | 197.52 |
| 2001-10-16 | 198.91 |
| 2001-10-17 | 200.66 |
| 2001-10-18 | 197.42 |
| 2001-10-19 | 198.27 |
| 2001-10-22 | 199.73 |
| 2001-10-23 | 201.00 |
| 2001-10-24 | 205.02 |
| 2001-10-25 | 204.52 |
| 2001-10-26 | 204.02 |
| 2001-10-29 | 204.34 |
| 2001-10-30 | 201.98 |
| 2001-10-31 | 201.37 |
| 2001-11-01 | 202.84 |
| 2001-11-02 | 202.69 |
| 2001-11-05 | 205.62 |
| 2001-11-06 | 206.48 |
| 2001-11-07 | 207.93 |
| 2001-11-08 | 210.72 |
| 2001-11-09 | 211.63 |
| 2001-11-12 | 214.56 |
| 2001-11-13 | 213.18 |
| 2001-11-14 | 217.47 |
| 2001-11-15 | 222.83 |
| 2001-11-16 | 224.12 |
| 2001-11-19 | 226.52 |
| 2001-11-20 | 222.64 |
| 2001-11-21 | 224.45 |
| 2001-11-22 | . |
| 2001-11-23 | 228.88 |
| 2001-11-26 | 232.80 |
| 2001-11-27 | 231.03 |
| 2001-11-28 | 223.41 |
| 2001-11-29 | 223.21 |
| 2001-11-30 | 223.98 |
| 2001-12-03 | 228.56 |
| 2001-12-04 | 230.58 |
| 2001-12-05 | 237.05 |
| 2001-12-06 | 239.91 |
| 2001-12-07 | 244.10 |
| 2001-12-10 | 239.87 |
| 2001-12-11 | 237.71 |
| 2001-12-12 | 241.69 |
| 2001-12-13 | 238.65 |
| 2001-12-14 | 239.19 |
| 2001-12-17 | 234.58 |
| 2001-12-18 | 230.30 |
| 2001-12-19 | 228.57 |
| 2001-12-20 | 232.41 |
| 2001-12-21 | 226.93 |
| 2001-12-24 | 226.84 |
| 2001-12-25 | . |
| 2001-12-26 | 231.50 |
| 2001-12-27 | 231.06 |
| 2001-12-28 | 234.29 |
| 2001-12-31 | 238.52 |
| 2002-01-01 | . |
| 2002-01-02 | 238.45 |
| 2002-01-03 | 237.77 |
| 2002-01-04 | 242.05 |
| 2002-01-07 | 246.69 |
| 2002-01-08 | 244.03 |
| 2002-01-09 | 244.54 |
| 2002-01-10 | 244.16 |
| 2002-01-11 | 240.00 |
| 2002-01-14 | 241.22 |
| 2002-01-15 | 237.65 |
| 2002-01-16 | 234.97 |
| 2002-01-17 | 236.59 |
| 2002-01-18 | 237.65 |
| 2002-01-21 | . |
| 2002-01-22 | 240.32 |
| 2002-01-23 | 242.75 |
| 2002-01-24 | 246.05 |
| 2002-01-25 | 251.61 |
| 2002-01-28 | 256.05 |
| 2002-01-29 | 253.91 |
| 2002-01-30 | 249.37 |
| 2002-01-31 | 252.04 |
| 2002-02-01 | 250.36 |
| 2002-02-04 | 248.44 |
| 2002-02-05 | 249.25 |
| 2002-02-06 | 249.37 |
| 2002-02-07 | 248.00 |
| 2002-02-08 | 250.78 |
| 2002-02-11 | 251.80 |
| 2002-02-12 | 252.00 |
| 2002-02-13 | 251.96 |
| 2002-02-14 | 258.31 |
| 2002-02-15 | 261.78 |
| 2002-02-18 | . |
| 2002-02-19 | 267.08 |
| 2002-02-20 | 263.42 |
| 2002-02-21 | 261.71 |
| 2002-02-22 | 259.81 |
| 2002-02-25 | 255.19 |
| 2002-02-26 | 257.92 |
| 2002-02-27 | 262.55 |
| 2002-02-28 | 263.46 |
| 2002-03-01 | 264.49 |
| 2002-03-04 | 269.62 |
| 2002-03-05 | 271.96 |
| 2002-03-06 | 273.13 |
| 2002-03-07 | 274.53 |
| 2002-03-08 | 276.30 |
| 2002-03-11 | 280.56 |
| 2002-03-12 | 287.44 |
| 2002-03-13 | 286.11 |
| 2002-03-14 | 286.27 |
| 2002-03-15 | 286.33 |
| 2002-03-18 | 288.53 |
| 2002-03-19 | 289.70 |
| 2002-03-20 | 291.51 |
| 2002-03-21 | 291.44 |
| 2002-03-22 | 295.12 |
| 2002-03-25 | 294.50 |
| 2002-03-26 | 293.50 |
| 2002-03-27 | 295.54 |
| 2002-03-28 | 298.73 |
| 2002-03-29 | . |
| 2002-04-01 | 295.10 |
| 2002-04-02 | 297.81 |
| 2002-04-03 | 300.47 |
| 2002-04-04 | 299.18 |
| 2002-04-05 | 300.05 |
| 2002-04-08 | 297.33 |
| 2002-04-09 | 291.00 |
| 2002-04-10 | 285.85 |
| 2002-04-11 | 288.84 |
| 2002-04-12 | 291.51 |
| 2002-04-15 | 296.82 |
| 2002-04-16 | 298.62 |
| 2002-04-17 | 309.05 |
| 2002-04-18 | 309.02 |
| 2002-04-19 | 310.98 |
| 2002-04-22 | 311.53 |
| 2002-04-23 | 310.30 |
| 2002-04-24 | 306.87 |
| 2002-04-25 | 299.46 |
| 2002-04-26 | 300.42 |
| 2002-04-29 | 294.67 |
| 2002-04-30 | 292.56 |
| 2002-05-01 | 292.56 |
| 2002-05-02 | 292.95 |
| 2002-05-03 | 295.93 |
| 2002-05-06 | 288.02 |
| 2002-05-07 | 290.12 |
| 2002-05-08 | 294.01 |
| 2002-05-09 | 294.88 |
| 2002-05-10 | 290.96 |
| 2002-05-13 | 290.14 |
| 2002-05-14 | 294.27 |
| 2002-05-15 | 300.57 |
| 2002-05-16 | 300.38 |
| 2002-05-17 | 304.98 |
| 2002-05-20 | 300.39 |
| 2002-05-21 | 292.93 |
| 2002-05-22 | 296.37 |
| 2002-05-23 | 292.66 |
| 2002-05-24 | 294.90 |
| 2002-05-27 | . |
| 2002-05-28 | 292.48 |
| 2002-05-29 | 289.04 |
| 2002-05-30 | 285.88 |
| 2002-05-31 | 281.79 |
| 2002-06-03 | 282.28 |
| 2002-06-04 | 284.15 |
| 2002-06-05 | 286.94 |
| 2002-06-06 | 288.48 |
| 2002-06-07 | 284.32 |
| 2002-06-10 | 288.27 |
| 2002-06-11 | 289.56 |
| 2002-06-12 | 289.69 |
| 2002-06-13 | 292.81 |
| 2002-06-14 | 287.95 |
| 2002-06-17 | 284.90 |
| 2002-06-18 | 284.07 |
| 2002-06-19 | 275.13 |
| 2002-06-20 | 275.49 |
| 2002-06-21 | 275.29 |
| 2002-06-24 | 269.94 |
| 2002-06-25 | 261.57 |
| 2002-06-26 | 249.54 |
| 2002-06-27 | 254.62 |
| 2002-06-28 | 263.20 |
| 2002-07-01 | 261.00 |
| 2002-07-02 | 260.61 |
| 2002-07-03 | 263.25 |
| 2002-07-04 | . |
| 2002-07-05 | 271.67 |
| 2002-07-08 | 271.97 |
| 2002-07-09 | 273.93 |
| 2002-07-10 | 269.59 |
| 2002-07-11 | 264.70 |
| 2002-07-12 | 270.64 |
| 2002-07-15 | 270.59 |
| 2002-07-16 | 266.97 |
| 2002-07-17 | 265.14 |
| 2002-07-18 | 264.70 |
| 2002-07-19 | 263.00 |
| 2002-07-22 | 255.33 |
| 2002-07-23 | 261.97 |
| 2002-07-24 | 255.07 |
| 2002-07-25 | 255.22 |
| 2002-07-26 | 247.00 |
| 2002-07-29 | 247.94 |
| 2002-07-30 | 255.54 |
| 2002-07-31 | 257.01 |
| 2002-08-01 | 254.34 |
| 2002-08-02 | 251.06 |
| 2002-08-05 | 242.68 |
| 2002-08-06 | 239.75 |
| 2002-08-07 | 243.40 |
| 2002-08-08 | 241.94 |
| 2002-08-09 | 243.90 |
| 2002-08-12 | 243.89 |
| 2002-08-13 | 247.25 |
| 2002-08-14 | 250.76 |
| 2002-08-15 | 251.21 |
| 2002-08-16 | 253.20 |
| 2002-08-19 | 252.24 |
| 2002-08-20 | 254.41 |
| 2002-08-21 | 257.44 |
| 2002-08-22 | 261.02 |
| 2002-08-23 | 258.30 |
| 2002-08-26 | 257.20 |
| 2002-08-27 | 255.98 |
| 2002-08-28 | 254.63 |
| 2002-08-29 | 254.20 |
| 2002-08-30 | 256.17 |
| 2002-09-02 | . |
| 2002-09-03 | 251.36 |
| 2002-09-04 | 249.51 |
| 2002-09-05 | 248.62 |
| 2002-09-06 | 244.15 |
| 2002-09-09 | 243.57 |
| 2002-09-10 | 247.92 |
| 2002-09-11 | 248.66 |
| 2002-09-12 | 251.78 |
| 2002-09-13 | 247.29 |
| 2002-09-16 | 242.13 |
| 2002-09-17 | 249.34 |
| 2002-09-18 | 243.70 |
| 2002-09-19 | 243.79 |
| 2002-09-20 | 243.03 |
| 2002-09-23 | 237.29 |
| 2002-09-24 | 235.08 |
| 2002-09-25 | 230.66 |
| 2002-09-26 | 230.05 |
| 2002-09-27 | 230.01 |
| 2002-09-30 | 225.38 |
| 2002-10-01 | 227.27 |
| 2002-10-02 | 226.05 |
| 2002-10-03 | 224.74 |
| 2002-10-04 | 225.69 |
| 2002-10-07 | 219.57 |
| 2002-10-08 | 218.74 |
| 2002-10-09 | 215.76 |
| 2002-10-10 | 211.12 |
| 2002-10-11 | 210.05 |
| 2002-10-14 | 213.57 |
| 2002-10-15 | 219.59 |
| 2002-10-16 | 225.08 |
| 2002-10-17 | 229.94 |
| 2002-10-18 | 235.61 |
| 2002-10-21 | 232.57 |
| 2002-10-22 | 228.31 |
| 2002-10-23 | 235.95 |
| 2002-10-24 | 233.97 |
| 2002-10-25 | 233.55 |
| 2002-10-28 | 237.43 |
| 2002-10-29 | 235.20 |
| 2002-10-30 | 232.99 |
| 2002-10-31 | 235.14 |
| 2002-11-01 | 232.22 |
| 2002-11-04 | 238.47 |
| 2002-11-05 | 238.87 |
| 2002-11-06 | 242.20 |
| 2002-11-07 | 241.88 |
| 2002-11-08 | 242.94 |
| 2002-11-11 | 237.71 |
| 2002-11-12 | 237.10 |
| 2002-11-13 | 234.84 |
| 2002-11-14 | 234.41 |
| 2002-11-15 | 239.14 |
| 2002-11-18 | 237.36 |
| 2002-11-19 | 236.38 |
| 2002-11-20 | 235.47 |
| 2002-11-21 | 237.01 |
| 2002-11-22 | 239.27 |
| 2002-11-25 | 242.73 |
| 2002-11-26 | 243.49 |
| 2002-11-27 | 244.65 |
| 2002-11-28 | . |
| 2002-11-29 | 247.98 |
| 2002-12-02 | 249.12 |
| 2002-12-03 | 251.30 |
| 2002-12-04 | 246.26 |
| 2002-12-05 | 247.82 |
| 2002-12-06 | 247.64 |
| 2002-12-09 | 248.53 |
| 2002-12-10 | 248.01 |
| 2002-12-11 | 247.32 |
| 2002-12-12 | 251.87 |
| 2002-12-13 | 250.30 |
| 2002-12-16 | 246.84 |
| 2002-12-17 | 247.36 |
| 2002-12-18 | 247.35 |
| 2002-12-19 | 246.61 |
| 2002-12-20 | 247.36 |
| 2002-12-23 | 243.85 |
| 2002-12-24 | 241.38 |
| 2002-12-25 | . |
| 2002-12-26 | 241.66 |
| 2002-12-27 | 239.91 |
| 2002-12-30 | 232.79 |
| 2002-12-31 | 233.65 |
| 2003-01-01 | . |
| 2003-01-02 | 237.18 |
| 2003-01-03 | 243.01 |
| 2003-01-06 | 245.57 |
| 2003-01-07 | 245.92 |
| 2003-01-08 | 248.26 |
| 2003-01-09 | 247.09 |
| 2003-01-10 | 247.84 |
| 2003-01-13 | 253.08 |
| 2003-01-14 | 253.06 |
| 2003-01-15 | 254.41 |
| 2003-01-16 | 251.12 |
| 2003-01-17 | 248.77 |
| 2003-01-20 | . |
| 2003-01-21 | 248.06 |
| 2003-01-22 | 248.45 |
| 2003-01-23 | 249.81 |
| 2003-01-24 | 246.89 |
| 2003-01-27 | 242.38 |
| 2003-01-28 | 244.16 |
| 2003-01-29 | 243.22 |
| 2003-01-30 | 245.22 |
| 2003-01-31 | 245.72 |
| 2003-02-03 | 246.92 |
| 2003-02-04 | 248.93 |
| 2003-02-05 | 249.72 |
| 2003-02-06 | 245.04 |
| 2003-02-07 | 242.49 |
| 2003-02-10 | 239.37 |
| 2003-02-11 | 237.70 |
| 2003-02-12 | 239.95 |
| 2003-02-13 | 236.14 |
| 2003-02-14 | 236.03 |
| 2003-02-17 | . |
| 2003-02-18 | 243.90 |
| 2003-02-19 | 242.23 |
| 2003-02-20 | 242.31 |
| 2003-02-21 | 242.57 |
| 2003-02-24 | 244.64 |
| 2003-02-25 | 239.66 |
| 2003-02-26 | 241.28 |
| 2003-02-27 | 239.98 |
| 2003-02-28 | 238.70 |
| 2003-03-03 | 243.10 |
| 2003-03-04 | 241.04 |
| 2003-03-05 | 235.49 |
| 2003-03-06 | 232.20 |
| 2003-03-07 | 228.56 |
| 2003-03-10 | 224.35 |
| 2003-03-11 | 225.31 |
| 2003-03-12 | 229.75 |
| 2003-03-13 | 232.20 |
| 2003-03-14 | 235.41 |
| 2003-03-17 | 229.35 |
| 2003-03-18 | 235.30 |
| 2003-03-19 | 236.77 |
| 2003-03-20 | 243.09 |
| 2003-03-21 | 242.54 |
| 2003-03-24 | 240.27 |
| 2003-03-25 | 238.86 |
| 2003-03-26 | 238.33 |
| 2003-03-27 | 238.75 |
| 2003-03-28 | 238.85 |
| 2003-03-31 | 233.83 |
| 2003-04-01 | 232.97 |
| 2003-04-02 | 236.26 |
| 2003-04-03 | 237.33 |
| 2003-04-04 | 241.09 |
| 2003-04-07 | 245.81 |
| 2003-04-08 | 246.04 |
| 2003-04-09 | 242.07 |
| 2003-04-10 | 244.30 |
| 2003-04-11 | 245.66 |
| 2003-04-14 | 244.15 |
| 2003-04-15 | 244.46 |
| 2003-04-16 | 248.57 |
| 2003-04-17 | 247.36 |
| 2003-04-18 | . |
| 2003-04-21 | 250.93 |
| 2003-04-22 | 245.41 |
| 2003-04-23 | 240.92 |
| 2003-04-24 | 235.53 |
| 2003-04-25 | 229.31 |
| 2003-04-28 | 230.78 |
| 2003-04-29 | 237.60 |
| 2003-04-30 | 235.17 |
| 2003-05-01 | 235.18 |
| 2003-05-02 | 236.25 |
| 2003-05-05 | 239.15 |
| 2003-05-06 | 241.90 |
| 2003-05-07 | 245.29 |
| 2003-05-08 | 244.10 |
| 2003-05-09 | 245.45 |
| 2003-05-12 | 247.64 |
| 2003-05-13 | 246.40 |
| 2003-05-14 | 246.84 |
| 2003-05-15 | 248.42 |
| 2003-05-16 | 246.68 |
| 2003-05-19 | 244.56 |
| 2003-05-20 | 245.41 |
| 2003-05-21 | 245.77 |
| 2003-05-22 | 246.02 |
| 2003-05-23 | 249.02 |
| 2003-05-26 | . |
| 2003-05-27 | 250.36 |
| 2003-05-28 | 252.12 |
| 2003-05-29 | 252.41 |
| 2003-05-30 | 254.41 |
| 2003-06-02 | 257.52 |
| 2003-06-03 | 255.30 |
| 2003-06-04 | 255.42 |
| 2003-06-05 | 256.18 |
| 2003-06-06 | 256.49 |
| 2003-06-09 | 259.38 |
| 2003-06-10 | 258.43 |
| 2003-06-11 | 259.31 |
| 2003-06-12 | 261.15 |
| 2003-06-13 | 264.14 |
| 2003-06-16 | 265.37 |
| 2003-06-17 | 268.71 |
| 2003-06-18 | 270.60 |
| 2003-06-19 | 272.94 |
| 2003-06-20 | 272.78 |
| 2003-06-23 | 268.76 |
| 2003-06-24 | 265.38 |
| 2003-06-25 | 269.28 |
| 2003-06-26 | 267.83 |
| 2003-06-27 | 269.53 |
| 2003-06-30 | 267.03 |
| 2003-07-01 | 270.17 |
| 2003-07-02 | 273.91 |
| 2003-07-03 | 274.40 |
| 2003-07-04 | . |
| 2003-07-07 | 281.11 |
| 2003-07-08 | 283.47 |
| 2003-07-09 | 285.34 |
| 2003-07-10 | 283.58 |
| 2003-07-11 | 282.88 |
| 2003-07-14 | 286.70 |
| 2003-07-15 | 285.29 |
| 2003-07-16 | 287.08 |
| 2003-07-17 | 283.32 |
| 2003-07-18 | 279.59 |
| 2003-07-21 | 276.82 |
| 2003-07-22 | 279.39 |
| 2003-07-23 | 278.83 |
| 2003-07-24 | 284.97 |
| 2003-07-25 | 285.09 |
| 2003-07-28 | 291.22 |
| 2003-07-29 | 290.13 |
| 2003-07-30 | 289.17 |
| 2003-07-31 | 288.95 |
| 2003-08-01 | 292.98 |
| 2003-08-04 | 292.44 |
| 2003-08-05 | 288.99 |
| 2003-08-06 | 284.31 |
| 2003-08-07 | 286.50 |
| 2003-08-08 | 287.08 |
| 2003-08-11 | 289.56 |
| 2003-08-12 | 291.77 |
| 2003-08-13 | 296.32 |
| 2003-08-14 | 299.07 |
| 2003-08-15 | 299.91 |
| 2003-08-18 | 307.23 |
| 2003-08-19 | 307.74 |
| 2003-08-20 | 307.45 |
| 2003-08-21 | 311.22 |
| 2003-08-22 | 311.52 |
| 2003-08-25 | 309.40 |
| 2003-08-26 | 308.72 |
| 2003-08-27 | 311.38 |
| 2003-08-28 | 309.46 |
| 2003-08-29 | 313.41 |
| 2003-09-01 | . |
| 2003-09-02 | 322.30 |
| 2003-09-03 | 323.48 |
| 2003-09-04 | 321.02 |
| 2003-09-05 | 321.61 |
| 2003-09-08 | 321.78 |
| 2003-09-09 | 321.59 |
| 2003-09-10 | 319.36 |
| 2003-09-11 | 320.55 |
| 2003-09-12 | 319.61 |
| 2003-09-15 | 313.76 |
| 2003-09-16 | 319.53 |
| 2003-09-17 | 320.22 |
| 2003-09-18 | 318.36 |
| 2003-09-19 | 317.22 |
| 2003-09-22 | 309.80 |
| 2003-09-23 | 312.16 |
| 2003-09-24 | 316.61 |
| 2003-09-25 | 313.31 |
| 2003-09-26 | 310.55 |
| 2003-09-29 | 310.01 |
| 2003-09-30 | 311.09 |
| 2003-10-01 | 314.78 |
| 2003-10-02 | 319.08 |
| 2003-10-03 | 322.80 |
| 2003-10-06 | 328.81 |
| 2003-10-07 | 331.00 |
| 2003-10-08 | 330.90 |
| 2003-10-09 | 337.19 |
| 2003-10-10 | 342.44 |
| 2003-10-13 | 344.61 |
| 2003-10-14 | 341.64 |
| 2003-10-15 | 343.36 |
| 2003-10-16 | 355.56 |
| 2003-10-17 | 353.88 |
| 2003-10-20 | 356.67 |
| 2003-10-21 | 353.98 |
| 2003-10-22 | 355.98 |
| 2003-10-23 | 346.41 |
| 2003-10-24 | 347.86 |
| 2003-10-27 | 348.16 |
| 2003-10-28 | 355.45 |
| 2003-10-29 | 355.30 |
| 2003-10-30 | 359.19 |
| 2003-10-31 | 361.90 |
| 2003-11-03 | 366.55 |
| 2003-11-04 | 367.71 |
| 2003-11-05 | 372.73 |
| 2003-11-06 | 368.75 |
| 2003-11-07 | 372.63 |
| 2003-11-10 | 374.37 |
| 2003-11-11 | 369.64 |
| 2003-11-12 | 369.98 |
| 2003-11-13 | 374.10 |
| 2003-11-14 | 371.98 |
| 2003-11-17 | 366.57 |
| 2003-11-18 | 365.53 |
| 2003-11-19 | 352.89 |
| 2003-11-20 | 351.69 |
| 2003-11-21 | 352.34 |
| 2003-11-24 | 348.11 |
| 2003-11-25 | 353.69 |
| 2003-11-26 | 358.55 |
| 2003-11-27 | . |
| 2003-11-28 | 364.13 |
| 2003-12-01 | 370.44 |
| 2003-12-02 | 369.62 |
| 2003-12-03 | 368.20 |
| 2003-12-04 | 367.29 |
| 2003-12-05 | 362.68 |
| 2003-12-08 | 363.74 |
| 2003-12-09 | 368.28 |
| 2003-12-10 | 371.46 |
| 2003-12-11 | 372.69 |
| 2003-12-12 | 375.93 |
| 2003-12-15 | 377.19 |
| 2003-12-16 | 373.89 |
| 2003-12-17 | 370.14 |
| 2003-12-18 | 372.97 |
| 2003-12-19 | 376.80 |
| 2003-12-22 | 378.06 |
| 2003-12-23 | 374.47 |
| 2003-12-24 | 372.92 |
| 2003-12-25 | . |
| 2003-12-26 | 373.90 |
| 2003-12-29 | 377.87 |
| 2003-12-30 | 382.29 |
| 2003-12-31 | 383.68 |
| 2004-01-01 | . |
| 2004-01-02 | 391.18 |
| 2004-01-05 | 396.14 |
| 2004-01-06 | 395.28 |
| 2004-01-07 | 400.60 |
| 2004-01-08 | 404.76 |
| 2004-01-09 | 411.41 |
| 2004-01-12 | 410.48 |
| 2004-01-13 | 409.82 |
| 2004-01-14 | 415.42 |
| 2004-01-15 | 409.99 |
| 2004-01-16 | 406.64 |
| 2004-01-19 | . |
| 2004-01-20 | 412.58 |
| 2004-01-21 | 412.54 |
| 2004-01-22 | 410.58 |
| 2004-01-23 | 415.81 |
| 2004-01-26 | 414.82 |
| 2004-01-27 | 421.17 |
| 2004-01-28 | 417.98 |
| 2004-01-29 | 414.63 |
| 2004-01-30 | 414.82 |
| 2004-02-02 | 411.41 |
| 2004-02-03 | 407.20 |
| 2004-02-04 | 409.95 |
| 2004-02-05 | 410.20 |
| 2004-02-06 | 415.57 |
| 2004-02-09 | 421.43 |
| 2004-02-10 | 420.58 |
| 2004-02-11 | 421.96 |
| 2004-02-12 | 423.79 |
| 2004-02-13 | 425.33 |
| 2004-02-16 | . |
| 2004-02-17 | 432.62 |
| 2004-02-18 | 436.00 |
| 2004-02-19 | 434.27 |
| 2004-02-20 | 433.39 |
| 2004-02-23 | 429.13 |
| 2004-02-24 | 424.43 |
| 2004-02-25 | 422.79 |
| 2004-02-26 | 428.74 |
| 2004-02-27 | 434.44 |
| 2004-03-01 | 438.67 |
| 2004-03-02 | 443.14 |
| 2004-03-03 | 441.30 |
| 2004-03-04 | 445.47 |
| 2004-03-05 | 445.96 |
| 2004-03-08 | 444.83 |
| 2004-03-09 | 441.76 |
| 2004-03-10 | 436.18 |
| 2004-03-11 | 435.11 |
| 2004-03-12 | 431.57 |
| 2004-03-15 | 427.42 |
| 2004-03-16 | 424.80 |
| 2004-03-17 | 430.25 |
| 2004-03-18 | 432.75 |
| 2004-03-19 | 436.69 |
| 2004-03-22 | 422.86 |
| 2004-03-23 | 420.19 |
| 2004-03-24 | 421.89 |
| 2004-03-25 | 421.49 |
| 2004-03-26 | 423.20 |
| 2004-03-29 | 429.44 |
| 2004-03-30 | 433.09 |
| 2004-03-31 | 438.33 |
| 2004-04-01 | 441.78 |
| 2004-04-02 | 443.18 |
| 2004-04-05 | 446.47 |
| 2004-04-06 | 448.50 |
| 2004-04-07 | 448.37 |
| 2004-04-08 | 449.20 |
| 2004-04-09 | . |
| 2004-04-12 | 450.30 |
| 2004-04-13 | 454.23 |
| 2004-04-14 | 449.92 |
| 2004-04-15 | 444.51 |
| 2004-04-16 | 442.83 |
| 2004-04-19 | 442.25 |
| 2004-04-20 | 442.91 |
| 2004-04-21 | 442.04 |
| 2004-04-22 | 439.65 |
| 2004-04-23 | 440.81 |
| 2004-04-26 | 433.53 |
| 2004-04-27 | 426.48 |
| 2004-04-28 | 422.59 |
| 2004-04-29 | 406.79 |
| 2004-04-30 | 398.93 |
| 2004-05-03 | 395.81 |
| 2004-05-04 | 403.13 |
| 2004-05-05 | 400.62 |
| 2004-05-06 | 394.73 |
| 2004-05-07 | 393.33 |
| 2004-05-10 | 373.60 |
| 2004-05-11 | 372.79 |
| 2004-05-12 | 382.81 |
| 2004-05-13 | 374.38 |
| 2004-05-14 | 361.09 |
| 2004-05-17 | 342.33 |
| 2004-05-18 | 348.15 |
| 2004-05-19 | 368.70 |
| 2004-05-20 | 363.15 |
| 2004-05-21 | 373.49 |
| 2004-05-24 | 377.30 |
| 2004-05-25 | 373.24 |
| 2004-05-26 | 373.54 |
| 2004-05-27 | 380.23 |
| 2004-05-28 | 380.60 |
| 2004-05-31 | . |
| 2004-06-01 | 379.22 |
| 2004-06-02 | 378.94 |
| 2004-06-03 | 364.73 |
| 2004-06-04 | 367.61 |
| 2004-06-07 | 379.66 |
| 2004-06-08 | 382.86 |
| 2004-06-09 | 381.87 |
| 2004-06-10 | 380.10 |
| 2004-06-11 | . |
| 2004-06-14 | 364.47 |
| 2004-06-15 | 365.56 |
| 2004-06-16 | 365.54 |
| 2004-06-17 | 367.89 |
| 2004-06-18 | 361.84 |
| 2004-06-21 | 362.10 |
| 2004-06-22 | 359.21 |
| 2004-06-23 | 361.31 |
| 2004-06-24 | 369.79 |
| 2004-06-25 | 377.45 |
| 2004-06-28 | 376.22 |
| 2004-06-29 | 378.02 |
| 2004-06-30 | 380.46 |
| 2004-07-01 | 382.92 |
| 2004-07-02 | 378.31 |
| 2004-07-05 | . |
| 2004-07-06 | 380.00 |
| 2004-07-07 | 381.99 |
| 2004-07-08 | 377.87 |
| 2004-07-09 | 383.99 |
| 2004-07-12 | 383.08 |
| 2004-07-13 | 380.98 |
| 2004-07-14 | 374.61 |
| 2004-07-15 | 368.63 |
| 2004-07-16 | 371.54 |
| 2004-07-19 | 373.52 |
| 2004-07-20 | 368.36 |
| 2004-07-21 | 375.02 |
| 2004-07-22 | 372.48 |
| 2004-07-23 | 371.94 |
| 2004-07-26 | 370.54 |
| 2004-07-27 | 370.67 |
| 2004-07-28 | 372.22 |
| 2004-07-29 | 368.85 |
| 2004-07-30 | 371.79 |
| 2004-08-02 | 368.35 |
| 2004-08-03 | 367.96 |
| 2004-08-04 | 366.59 |
| 2004-08-05 | 375.11 |
| 2004-08-06 | 371.93 |
| 2004-08-09 | 374.69 |
| 2004-08-10 | 372.96 |
| 2004-08-11 | 368.50 |
| 2004-08-12 | 368.91 |
| 2004-08-13 | 368.08 |
| 2004-08-16 | 365.84 |
| 2004-08-17 | 364.83 |
| 2004-08-18 | 366.54 |
| 2004-08-19 | 375.93 |
| 2004-08-20 | 376.58 |
| 2004-08-23 | 377.87 |
| 2004-08-24 | 380.54 |
| 2004-08-25 | 382.09 |
| 2004-08-26 | 386.48 |
| 2004-08-27 | 388.13 |
| 2004-08-30 | 390.20 |
| 2004-08-31 | 388.84 |
| 2004-09-01 | 393.92 |
| 2004-09-02 | 395.70 |
| 2004-09-03 | 392.18 |
| 2004-09-06 | . |
| 2004-09-07 | 393.31 |
| 2004-09-08 | 395.88 |
| 2004-09-09 | 396.74 |
| 2004-09-10 | 399.90 |
| 2004-09-13 | 405.18 |
| 2004-09-14 | 402.75 |
| 2004-09-15 | 401.28 |
| 2004-09-16 | 406.19 |
| 2004-09-17 | 407.24 |
| 2004-09-20 | 411.36 |
| 2004-09-21 | 412.50 |
| 2004-09-22 | 409.05 |
| 2004-09-23 | 406.88 |
| 2004-09-24 | 409.33 |
| 2004-09-27 | 407.99 |
| 2004-09-28 | 404.76 |
| 2004-09-29 | 403.82 |
| 2004-09-30 | 408.27 |
| 2004-10-01 | 416.08 |
| 2004-10-04 | 426.65 |
| 2004-10-05 | 425.98 |
| 2004-10-06 | 421.89 |
| 2004-10-07 | 425.75 |
| 2004-10-08 | 425.59 |
| 2004-10-11 | 429.96 |
| 2004-10-12 | 420.39 |
| 2004-10-13 | 416.84 |
| 2004-10-14 | 409.92 |
| 2004-10-15 | 408.99 |
| 2004-10-18 | 410.81 |
| 2004-10-19 | 412.42 |
| 2004-10-20 | 406.29 |
| 2004-10-21 | 401.90 |
| 2004-10-22 | 402.69 |
| 2004-10-25 | 397.12 |
| 2004-10-26 | 397.22 |
| 2004-10-27 | 399.33 |
| 2004-10-28 | 408.84 |
| 2004-10-29 | 408.50 |
| 2004-11-01 | 409.53 |
| 2004-11-02 | 414.84 |
| 2004-11-03 | 419.24 |
| 2004-11-04 | 419.70 |
| 2004-11-05 | 421.74 |
| 2004-11-08 | 420.29 |
| 2004-11-09 | 420.97 |
| 2004-11-10 | 423.72 |
| 2004-11-11 | 423.25 |
| 2004-11-12 | 425.70 |
| 2004-11-15 | 427.59 |
| 2004-11-16 | 427.82 |
| 2004-11-17 | 435.71 |
| 2004-11-18 | 432.83 |
| 2004-11-19 | 429.84 |
| 2004-11-22 | 425.54 |
| 2004-11-23 | 430.25 |
| 2004-11-24 | 434.49 |
| 2004-11-25 | . |
| 2004-11-26 | 433.34 |
| 2004-11-29 | 436.90 |
| 2004-11-30 | 442.19 |
| 2004-12-01 | 442.13 |
| 2004-12-02 | 446.63 |
| 2004-12-03 | 445.66 |
| 2004-12-06 | 448.08 |
| 2004-12-07 | 443.68 |
| 2004-12-08 | 439.41 |
| 2004-12-09 | 438.17 |
| 2004-12-10 | 431.14 |
| 2004-12-13 | 433.14 |
| 2004-12-14 | 437.06 |
| 2004-12-15 | 442.67 |
| 2004-12-16 | 447.56 |
| 2004-12-17 | 444.17 |
| 2004-12-20 | 448.03 |
| 2004-12-21 | 447.80 |
| 2004-12-22 | 447.70 |
| 2004-12-23 | 446.83 |
| 2004-12-24 | . |
| 2004-12-27 | 448.09 |
| 2004-12-28 | 448.88 |
| 2004-12-29 | 455.08 |
| 2004-12-30 | 456.24 |
| 2004-12-31 | 461.51 |
| 2005-01-03 | 461.92 |
| 2005-01-04 | 457.09 |
| 2005-01-05 | 452.88 |
| 2005-01-06 | 447.67 |
| 2005-01-07 | 448.41 |
| 2005-01-10 | 446.58 |
| 2005-01-11 | 450.80 |
| 2005-01-12 | 447.92 |
| 2005-01-13 | 451.73 |
| 2005-01-14 | 449.75 |
| 2005-01-17 | . |
| 2005-01-18 | 458.00 |
| 2005-01-19 | 458.67 |
| 2005-01-20 | 456.16 |
| 2005-01-21 | 456.37 |
| 2005-01-24 | 457.17 |
| 2005-01-25 | 455.65 |
| 2005-01-26 | 461.94 |
| 2005-01-27 | 461.59 |
#2005-01-28| 466.26
#2005-01-31| 472.65
#2005-02-01| 470.00
#2005-02-02| 468.23
#2005-02-03| 471.32
#2005-02-04| 475.19
#2005-02-07| 479.16
#2005-02-08| 479.06
#2005-02-09| 480.06
#2005-02-10| 478.80
#2005-02-11| 482.30
#2005-02-14| 488.64
#2005-02-15| 489.52
#2005-02-16| 490.84
#2005-02-17| 488.42
#2005-02-18| 493.25
#2005-02-21| .
#2005-02-22| 498.60
#2005-02-23| 494.71
#2005-02-24| 499.20
#2005-02-25| 503.08
#2005-02-28| 506.09
#2005-03-01| 508.69
#2005-03-02| 505.46
#2005-03-03| 508.17
#2005-03-04| 506.11
#2005-03-07| 508.19
#2005-03-08| 504.71
#2005-03-09| 506.65
#2005-03-10| 506.30
#2005-03-11| 510.39
#2005-03-14| 510.47
#2005-03-15| 498.62
#2005-03-16| 500.54
#2005-03-17| 498.23
#2005-03-18| 497.73
#2005-03-21| 497.88
#2005-03-22| 492.71
#2005-03-23| 488.40
#2005-03-24| 481.39
#2005-03-25| .
#2005-03-28| 486.57
#2005-03-29| 477.13
#2005-03-30| 476.87
#2005-03-31| 484.34
#2005-04-01| 495.53
#2005-04-04| 492.85
#2005-04-05| 492.50
#2005-04-06| 493.96
#2005-04-07| 493.65
#2005-04-08| 494.89
#2005-04-11| 492.36
#2005-04-12| 488.67
#2005-04-13| 491.30
#2005-04-14| 485.24
#2005-04-15| 480.57
#2005-04-18| 470.17
#2005-04-19| 475.87
#2005-04-20| 477.22
#2005-04-21| 479.46
#2005-04-22| 485.20
#2005-04-25| 490.03
#2005-04-26| 487.61
#2005-04-27| 481.42
#2005-04-28| 480.06
#2005-04-29| 478.91
#2005-05-02| 480.34
#2005-05-03| 481.68
#2005-05-04| 487.60
#2005-05-05| 493.41
#2005-05-06| 498.08
#2005-05-09| 497.80
#2005-05-10| 494.62
#2005-05-11| 488.91
#2005-05-12| 488.48
#2005-05-13| 489.97
#2005-05-16| 487.41
#2005-05-17| 484.30
#2005-05-18| 481.89
#2005-05-19| 489.93
#2005-05-20| 490.60
#2005-05-23| 490.44
#2005-05-24| 492.51
#2005-05-25| 487.94
#2005-05-26| 489.12
#2005-05-27| 493.36
#2005-05-30| .
#2005-05-31| 494.80
#2005-06-01| 491.71
#2005-06-02| 491.72
#2005-06-03| 498.06
#2005-06-06| 499.58
#2005-06-07| 501.37
#2005-06-08| 505.40
#2005-06-09| 508.80
#2005-06-10| 505.57
#2005-06-13| 502.77
#2005-06-14| 497.10
#2005-06-15| 501.23
#2005-06-16| 499.70
#2005-06-17| 500.81
#2005-06-20| 496.42
#2005-06-21| 491.18
#2005-06-22| 498.59
#2005-06-23| 501.45
#2005-06-24| 497.56
#2005-06-27| 493.78
#2005-06-28| 492.55
#2005-06-29| 493.54
#2005-06-30| 493.59
#2005-07-01| 497.32
#2005-07-04| .
#2005-07-05| 492.06
#2005-07-06| 492.51
#2005-07-07| 491.07
#2005-07-08| 488.74
#2005-07-11| 496.96
#2005-07-12| 502.29
#2005-07-13| 504.93
#2005-07-14| 511.93
#2005-07-15| 511.20
#2005-07-18| 512.41
#2005-07-19| 513.64
#2005-07-20| 515.63
#2005-07-21| 515.72
#2005-07-22| 519.35
#2005-07-25| 521.81
#2005-07-26| 521.16
#2005-07-27| 521.59
#2005-07-28| 524.75
#2005-07-29| 525.00
#2005-08-01| 531.08
#2005-08-02| 534.95
#2005-08-03| 538.50
#2005-08-04| 545.89
#2005-08-05| 541.74
#2005-08-08| 537.04
#2005-08-09| 542.76
#2005-08-10| 543.24
#2005-08-11| 546.79
#2005-08-12| 549.28
#2005-08-15| 546.34
#2005-08-16| 542.98
#2005-08-17| 541.70
#2005-08-18| 535.06
#2005-08-19| 531.13
#2005-08-22| 534.48
#2005-08-23| 530.57
#2005-08-24| 524.56
#2005-08-25| 525.41
#2005-08-26| 525.42
#2005-08-29| 515.08
#2005-08-30| 514.85
#2005-08-31| 512.94
#2005-09-01| 519.71
#2005-09-02| 528.01
#2005-09-05| .
#2005-09-06| 529.27
#2005-09-07| 534.40
#2005-09-08| 534.52
#2005-09-09| 537.62
#2005-09-12| 540.39
#2005-09-13| 536.80
#2005-09-14| 536.26
#2005-09-15| 532.52
#2005-09-16| 530.97
#2005-09-19| 531.01
#2005-09-20| 535.81
#2005-09-21| 535.13
#2005-09-22| 532.61
#2005-09-23| 525.33
#2005-09-26| 534.11
#2005-09-27| 535.55
#2005-09-28| 539.97
#2005-09-29| 546.04
#2005-09-30| 546.66
#2005-10-03| 548.35
#2005-10-04| 550.41
#2005-10-05| 550.14
#2005-10-06| 542.07
#2005-10-07| 543.43
#2005-10-10| 547.36
#2005-10-11| 547.15
#2005-10-12| 534.76
#2005-10-13| 525.89
#2005-10-14| 521.15
#2005-10-17| 511.47
#2005-10-18| 510.40
#2005-10-19| 496.84
#2005-10-20| 500.17
#2005-10-21| 505.30
#2005-10-24| 502.26
#2005-10-25| 502.15
#2005-10-26| 502.29
#2005-10-27| 496.92
#2005-10-28| 491.39
#2005-10-31| 504.00
#2005-11-01| 511.34
#2005-11-02| 518.35
#2005-11-03| 520.15
#2005-11-04| 521.13
#2005-11-07| 516.95
#2005-11-08| 517.90
#2005-11-09| 523.40
#2005-11-10| 526.05
#2005-11-11| 536.79
#2005-11-14| 537.38
#2005-11-15| 535.67
#2005-11-16| 537.42
#2005-11-17| 539.48
#2005-11-18| 540.87
#2005-11-21| 539.29
#2005-11-22| 533.87
#2005-11-23| 543.11
#2005-11-24| .
#2005-11-25| 549.32
#2005-11-28| 560.61
#2005-11-29| 558.66
#2005-11-30| 564.00
#2005-12-01| 568.64
#2005-12-02| 570.25
#2005-12-05| 575.33
#2005-12-06| 570.39
#2005-12-07| 566.71
#2005-12-08| 569.56
#2005-12-09| 571.91
#2005-12-12| 575.35
#2005-12-13| 579.81
#2005-12-14| 581.62
#2005-12-15| 580.18
#2005-12-16| 578.11
#2005-12-19| 586.40
#2005-12-20| 586.94
#2005-12-21| 588.50
#2005-12-22| 590.61
#2005-12-23| 598.11
#2005-12-26| .
#2005-12-27| 601.63
#2005-12-28| 603.48
#2005-12-29| 612.97
#2005-12-30| 613.82
#2006-01-02| .
#2006-01-03| 620.23
#2006-01-04| 619.82
#2006-01-05| 624.47
#2006-01-06| 626.30
#2006-01-09| 630.31
#2006-01-10| 623.18
#2006-01-11| 623.16
#2006-01-12| 628.89
#2006-01-13| 624.98
#2006-01-16| .
#2006-01-17| 625.81
#2006-01-18| 611.71
#2006-01-19| 618.92
#2006-01-20| 611.57
#2006-01-23| 602.51
#2006-01-24| 615.16
#2006-01-25| 620.95
#2006-01-26| 623.17
#2006-01-27| 634.69
#2006-01-30| 633.53
#2006-01-31| 639.36
#2006-02-01| 638.85
#2006-02-02| 632.69
#2006-02-03| 627.86
#2006-02-06| 633.77
#2006-02-07| 636.73
#2006-02-08| 630.31
#2006-02-09| 636.50
#2006-02-10| 641.67
#2006-02-13| 643.11
#2006-02-14| 647.79
#2006-02-15| 645.90
#2006-02-16| 651.65
#2006-02-17| 652.47
#2006-02-20| .
#2006-02-21| 656.46
#2006-02-22| 649.97
#2006-02-23| 654.49
#2006-02-24| 663.00
#2006-02-27| 664.77
#2006-02-28| 663.49
#2006-03-01| 671.03
#2006-03-02| 676.89
#2006-03-03| 665.75
#2006-03-06| 670.98
#2006-03-07| 663.12
#2006-03-08| 652.25
#2006-03-09| 654.04
#2006-03-10| 660.91
#2006-03-13| 663.04
#2006-03-14| 656.93
#2006-03-15| 661.38
#2006-03-16| 661.95
#2006-03-17| 663.49
#2006-03-20| 664.27
#2006-03-21| 660.12
#2006-03-22| 649.10
#2006-03-23| 648.25
#2006-03-24| 648.29
#2006-03-27| 653.84
#2006-03-28| 653.66
#2006-03-29| 655.86
#2006-03-30| 658.49
#2006-03-31| 667.31
#2006-04-03| 680.18
#2006-04-04| 687.58
#2006-04-05| 692.72
#2006-04-06| 699.49
#2006-04-07| 697.96
#2006-04-10| 696.87
#2006-04-11| 693.44
#2006-04-12| 686.20
#2006-04-13| 690.16
#2006-04-14| .
#2006-04-17| 701.31
#2006-04-18| 705.51
#2006-04-19| 715.04
#2006-04-20| 720.39
#2006-04-21| 723.65
#2006-04-24| 725.87
#2006-04-25| 717.06
#2006-04-26| 723.81
#2006-04-27| 722.16
#2006-04-28| 716.25
#2006-05-01| 719.00
#2006-05-02| 729.73
#2006-05-03| 737.50
#2006-05-04| 738.78
#2006-05-05| 743.21
#2006-05-08| 751.56
#2006-05-09| 747.20
#2006-05-10| 752.91
#2006-05-11| 755.56
#2006-05-12| 751.36
#2006-05-15| 725.36
#2006-05-16| 712.34
#2006-05-17| 722.08
#2006-05-18| 691.36
#2006-05-19| 691.28
#2006-05-22| 667.28
#2006-05-23| 667.42
#2006-05-24| 664.41
#2006-05-25| 649.94
#2006-05-26| 657.34
#2006-05-29| .
#2006-05-30| 658.40
#2006-05-31| 655.98
#2006-06-01| 645.06
#2006-06-02| 657.59
#2006-06-05| 655.56
#2006-06-06| 649.66
#2006-06-07| 630.04
#2006-06-08| 603.53
#2006-06-09| 617.31
#2006-06-12| 614.32
#2006-06-13| 589.98
#2006-06-14| 592.96
#2006-06-15| 604.28
#2006-06-16| 627.96
#2006-06-19| 623.19
#2006-06-20| 612.75
#2006-06-21| 617.97
#2006-06-22| 627.79
#2006-06-23| 621.30
#2006-06-26| 618.24
#2006-06-27| 626.08
#2006-06-28| 624.30
#2006-06-29| 635.71
#2006-06-30| 661.54
#2006-07-03| 664.36
#2006-07-04| .
#2006-07-05| 654.54
#2006-07-06| 649.63
#2006-07-07| 652.14
#2006-07-10| 663.27
#2006-07-11| 661.33
#2006-07-12| 664.44
#2006-07-13| 657.11
#2006-07-14| 639.06
#2006-07-17| 626.35
#2006-07-18| 619.35
#2006-07-19| 618.21
#2006-07-20| 642.07
#2006-07-21| 639.89
#2006-07-24| 638.72
#2006-07-25| 646.14
#2006-07-26| 648.75
#2006-07-27| 659.35
#2006-07-28| 659.07
#2006-07-31| 658.50
#2006-08-01| 657.08
#2006-08-02| 661.50
#2006-08-03| 665.57
#2006-08-04| 667.30
#2006-08-07| 662.36
#2006-08-08| 673.55
#2006-08-09| 684.79
#2006-08-10| 684.70
#2006-08-11| 679.05
#2006-08-14| 679.57
#2006-08-15| 680.22
#2006-08-16| 691.81
#2006-08-17| 695.18
#2006-08-18| 695.51
#2006-08-21| 685.85
#2006-08-22| 695.04
#2006-08-23| 690.64
#2006-08-24| 687.10
#2006-08-25| 685.80
#2006-08-28| 684.78
#2006-08-29| 692.50
#2006-08-30| 698.51
#2006-08-31| 700.34
#2006-09-01| 703.07
#2006-09-04| .
#2006-09-05| 710.77
#2006-09-06| 706.40
#2006-09-07| 701.76
#2006-09-08| 703.71
#2006-09-11| 691.94
#2006-09-12| 686.74
#2006-09-13| 690.65
#2006-09-14| 698.80
#2006-09-15| 702.81
#2006-09-18| 709.20
#2006-09-19| 706.13
#2006-09-20| 705.87
#2006-09-21| 710.08
#2006-09-22| 701.70
#2006-09-25| 703.89
#2006-09-26| 700.99
#2006-09-27| 705.74
#2006-09-28| 707.29
#2006-09-29| 709.51
#2006-10-02| 711.76
#2006-10-03| 713.32
#2006-10-04| 704.83
#2006-10-05| 710.66
#2006-10-06| 711.04
#2006-10-09| 696.27
#2006-10-10| 700.75
#2006-10-11| 697.80
#2006-10-12| 701.34
#2006-10-13| 708.88
#2006-10-16| 709.64
#2006-10-17| 709.81
#2006-10-18| 707.82
#2006-10-19| 707.04
#2006-10-20| 714.70
#2006-10-23| 716.66
#2006-10-24| 715.81
#2006-10-25| 718.68
#2006-10-26| 723.09
#2006-10-27| 722.87
#2006-10-30| 720.32
#2006-10-31| 724.41
#2006-11-01| 729.84
#2006-11-02| 736.72
#2006-11-03| 739.00
#2006-11-06| 735.91
#2006-11-07| 740.49
#2006-11-08| 735.70
#2006-11-09| 740.00
#2006-11-10| 742.39
#2006-11-13| 738.33
#2006-11-14| 740.81
#2006-11-15| 740.75
#2006-11-16| 747.57
#2006-11-17| 747.12
#2006-11-20| 742.10
#2006-11-21| 748.42
#2006-11-22| 759.03
#2006-11-23| .
#2006-11-24| 767.06
#2006-11-27| 770.80
#2006-11-28| 757.54
#2006-11-29| 765.45
#2006-11-30| 767.34
#2006-12-01| 770.48
#2006-12-04| 771.60
#2006-12-05| 774.88
#2006-12-06| 775.59
#2006-12-07| 778.96
#2006-12-08| 768.64
#2006-12-11| 759.23
#2006-12-12| 747.42
#2006-12-13| 754.85
#2006-12-14| 770.30
#2006-12-15| 776.32
#2006-12-18| 778.30
#2006-12-19| 766.17
#2006-12-20| 775.39
#2006-12-21| 778.38
#2006-12-22| 785.49
#2006-12-25| .
#2006-12-26| 788.09
#2006-12-27| 792.24
#2006-12-28| 797.79
#2006-12-29| 799.01
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 811.55
#2007-01-04| 810.78
#2007-01-05| 802.04
#2007-01-08| 792.19
#2007-01-09| 789.27
#2007-01-10| 777.92
#2007-01-11| 778.53
#2007-01-12| 790.61
#2007-01-15| .
#2007-01-16| 802.77
#2007-01-17| 807.84
#2007-01-18| 811.07
#2007-01-19| 801.32
#2007-01-22| 804.43
#2007-01-23| 802.69
#2007-01-24| 812.76
#2007-01-25| 813.52
#2007-01-26| 803.08
#2007-01-29| 798.10
#2007-01-30| 800.35
#2007-01-31| 796.43
#2007-02-01| 804.12
#2007-02-02| 815.63
#2007-02-05| 824.83
#2007-02-06| 837.77
#2007-02-07| 838.97
#2007-02-08| 839.58
#2007-02-09| 837.21
#2007-02-12| 824.43
#2007-02-13| 818.33
#2007-02-14| 825.60
#2007-02-15| 836.76
#2007-02-16| 837.47
#2007-02-19| .
#2007-02-20| 835.85
#2007-02-21| 836.24
#2007-02-22| 841.24
#2007-02-23| 839.72
#2007-02-26| 840.26
#2007-02-27| 832.23
#2007-02-28| 808.64
#2007-03-01| 799.49
#2007-03-02| 790.18
#2007-03-05| 749.14
#2007-03-06| 761.34
#2007-03-07| 771.27
#2007-03-08| 790.73
#2007-03-09| 785.46
#2007-03-12| 799.74
#2007-03-13| 801.75
#2007-03-14| 781.05
#2007-03-15| 795.25
#2007-03-16| 794.51
#2007-03-19| 804.27
#2007-03-20| 809.68
#2007-03-21| 817.64
#2007-03-22| 829.33
#2007-03-23| 836.15
#2007-03-26| 841.89
#2007-03-27| 838.46
#2007-03-28| 831.40
#2007-03-29| 841.42
#2007-03-30| 843.51
#2007-04-02| 841.46
#2007-04-03| 850.13
#2007-04-04| 864.10
#2007-04-05| 865.21
#2007-04-06| .
#2007-04-09| 888.55
#2007-04-10| 887.26
#2007-04-11| 884.66
#2007-04-12| 888.06
#2007-04-13| 893.20
#2007-04-16| 911.78
#2007-04-17| 906.66
#2007-04-18| 907.94
#2007-04-19| 892.85
#2007-04-20| 907.50
#2007-04-23| 919.80
#2007-04-24| 938.20
#2007-04-25| 935.99
#2007-04-26| 932.23
#2007-04-27| 916.94
#2007-04-30| 914.14
#2007-05-01| 913.67
#2007-05-02| 915.35
#2007-05-03| 927.58
#2007-05-04| 939.31
#2007-05-07| 953.10
#2007-05-08| 960.14
#2007-05-09| 965.13
#2007-05-10| 971.75
#2007-05-11| 973.52
#2007-05-14| 982.73
#2007-05-15| 966.00
#2007-05-16| 981.69
#2007-05-17| 997.25
#2007-05-18| 994.24
#2007-05-21|1010.52
#2007-05-22|1017.92
#2007-05-23|1019.17
#2007-05-24|1015.96
#2007-05-25|1016.11
#2007-05-28| .
#2007-05-29|1038.32
#2007-05-30|1029.33
#2007-05-31|1062.43
#2007-06-01|1074.13
#2007-06-04|1081.75
#2007-06-05|1079.86
#2007-06-06|1076.55
#2007-06-07|1078.11
#2007-06-08|1046.28
#2007-06-11|1040.49
#2007-06-12|1051.15
#2007-06-13|1036.99
#2007-06-14|1063.51
#2007-06-15|1072.67
#2007-06-18|1089.56
#2007-06-19|1100.39
#2007-06-20|1096.33
#2007-06-21|1112.09
#2007-06-22|1107.98
#2007-06-25|1111.73
#2007-06-26|1109.93
#2007-06-27|1100.35
#2007-06-28|1111.09
#2007-06-29|1113.24
#2007-07-02|1128.98
#2007-07-03|1158.35
#2007-07-04| .
#2007-07-05|1193.39
#2007-07-06|1190.92
#2007-07-09|1211.40
#2007-07-10|1220.19
#2007-07-11|1213.71
#2007-07-12|1227.07
#2007-07-13|1243.16
#2007-07-16|1233.34
#2007-07-17|1231.11
#2007-07-18|1214.96
#2007-07-19|1217.06
#2007-07-20|1246.63
#2007-07-23|1253.21
#2007-07-24|1267.19
#2007-07-25|1264.38
#2007-07-26|1243.42
#2007-07-27|1191.70
#2007-07-30|1197.56
#2007-07-31|1235.73
#2007-08-01|1183.69
#2007-08-02|1180.14
#2007-08-03|1198.91
#2007-08-06|1175.43
#2007-08-07|1176.02
#2007-08-08|1207.37
#2007-08-09|1215.97
#2007-08-10|1167.91
#2007-08-13|1168.33
#2007-08-14|1147.45
#2007-08-15|1125.42
#2007-08-16|1028.43
#2007-08-17| 995.49
#2007-08-20|1067.45
#2007-08-21|1063.30
#2007-08-22|1083.66
#2007-08-23|1121.64
#2007-08-24|1126.10
#2007-08-27|1159.72
#2007-08-28|1177.81
#2007-08-29|1177.62
#2007-08-30|1189.31
#2007-08-31|1217.36
#2007-09-03| .
#2007-09-04|1221.96
#2007-09-05|1222.03
#2007-09-06|1236.12
#2007-09-07|1238.91
#2007-09-10|1219.20
#2007-09-11|1218.51
#2007-09-12|1209.85
#2007-09-13|1226.71
#2007-09-14|1247.59
#2007-09-17|1246.87
#2007-09-18|1240.20
#2007-09-19|1281.68
#2007-09-20|1309.58
#2007-09-21|1329.95
#2007-09-24|1345.35
#2007-09-25|1343.36
#2007-09-26|1346.40
#2007-09-27|1363.66
#2007-09-28|1366.92
#2007-10-01|1374.91
#2007-10-02|1407.41
#2007-10-03|1405.40
#2007-10-04|1394.12
#2007-10-05|1406.62
#2007-10-08|1424.80
#2007-10-09|1439.40
#2007-10-10|1467.73
#2007-10-11|1517.27
#2007-10-12|1500.11
#2007-10-15|1518.57
#2007-10-16|1521.66
#2007-10-17|1502.78
#2007-10-18|1496.74
#2007-10-19|1469.22
#2007-10-22|1420.81
#2007-10-23|1487.50
#2007-10-24|1484.12
#2007-10-25|1518.83
#2007-10-26|1542.94
#2007-10-29|1574.65
#2007-10-30|1564.65
#2007-10-31|1570.61
#2007-11-01|1576.68
#2007-11-02|1542.47
#2007-11-05|1521.12
#2007-11-06|1539.20
#2007-11-07|1540.09
#2007-11-08|1497.95
#2007-11-09|1482.38
#2007-11-12|1409.14
#2007-11-13|1407.65
#2007-11-14|1455.37
#2007-11-15|1425.62
#2007-11-16|1405.36
#2007-11-19|1389.59
#2007-11-20|1375.67
#2007-11-21|1323.23
#2007-11-22| .
#2007-11-23|1257.39
#2007-11-26|1322.22
#2007-11-27|1325.68
#2007-11-28|1310.20
#2007-11-29|1353.76
#2007-11-30|1404.63
#2007-12-03|1411.18
#2007-12-04|1409.44
#2007-12-05|1428.41
#2007-12-06|1437.35
#2007-12-07|1419.22
#2007-12-10|1386.28
#2007-12-11|1405.52
#2007-12-12|1384.14
#2007-12-13|1356.43
#2007-12-14|1334.93
#2007-12-17|1279.54
#2007-12-18|1290.60
#2007-12-19|1306.02
#2007-12-20|1291.07
#2007-12-21|1313.28
#2007-12-24|1355.34
#2007-12-25| .
#2007-12-26|1361.61
#2007-12-27|1375.00
#2007-12-28|1376.65
#2007-12-31|1386.79
#2008-01-01| .
#2008-01-02|1369.05
#2008-01-03|1357.19
#2008-01-04|1374.06
#2008-01-07|1353.28
#2008-01-08|1353.28
#2008-01-09|1362.03
#2008-01-10|1354.42
#2008-01-11|1336.16
#2008-01-14|1309.08
#2008-01-15|1285.72
#2008-01-16|1228.91
#2008-01-17|1224.85
#2008-01-18|1211.40
#2008-01-21| .
#2008-01-22|1070.71
#2008-01-23|1105.32
#2008-01-24|1116.94
#2008-01-25|1173.07
#2008-01-28|1123.16
#2008-01-29|1120.25
#2008-01-30|1079.58
#2008-01-31|1091.53
#2008-02-01|1120.15
#2008-02-04|1167.89
#2008-02-05|1173.54
#2008-02-06|1148.41
#2008-02-07|1142.48
#2008-02-08|1140.28
#2008-02-11|1105.87
#2008-02-12|1110.75
#2008-02-13|1122.28
#2008-02-14|1182.43
#2008-02-15|1208.77
#2008-02-18| .
#2008-02-19|1222.65
#2008-02-20|1190.93
#2008-02-21|1192.50
#2008-02-22|1179.83
#2008-02-25|1192.05
#2008-02-26|1197.90
#2008-02-27|1221.73
#2008-02-28|1230.90
#2008-02-29|1218.17
#2008-03-03|1169.42
#2008-03-04|1168.51
#2008-03-05|1161.45
#2008-03-06|1185.67
#2008-03-07|1153.74
#2008-03-10|1097.24
#2008-03-11|1115.01
#2008-03-12|1128.82
#2008-03-13|1076.30
#2008-03-14|1053.68
#2008-03-17|1000.84
#2008-03-18|1011.84
#2008-03-19|1034.71
#2008-03-20|1026.91
#2008-03-21| .
#2008-03-24|1045.79
#2008-03-25|1092.17
#2008-03-26|1097.30
#2008-03-27|1102.00
#2008-03-28|1129.85
#2008-03-31|1121.97
#2008-04-01|1112.23
#2008-04-02|1127.94
#2008-04-03|1130.14
#2008-04-04|1132.39
#2008-04-07|1147.34
#2008-04-08|1137.19
#2008-04-09|1133.44
#2008-04-10|1137.37
#2008-04-11|1147.15
#2008-04-14|1111.54
#2008-04-15|1110.61
#2008-04-16|1117.24
#2008-04-17|1119.20
#2008-04-18|1117.59
#2008-04-21|1152.73
#2008-04-22|1155.55
#2008-04-23|1178.41
#2008-04-24|1185.66
#2008-04-25|1177.97
#2008-04-28|1170.97
#2008-04-29|1157.91
#2008-04-30|1154.36
#2008-05-01|1154.51
#2008-05-02|1166.05
#2008-05-05|1168.30
#2008-05-06|1168.73
#2008-05-07|1150.27
#2008-05-08|1129.92
#2008-05-09|1122.06
#2008-05-12|1119.98
#2008-05-13|1127.57
#2008-05-14|1121.77
#2008-05-15|1143.76
#2008-05-16|1157.65
#2008-05-19|1173.25
#2008-05-20|1157.21
#2008-05-21|1152.71
#2008-05-22|1138.08
#2008-05-23|1120.92
#2008-05-26| .
#2008-05-27|1111.08
#2008-05-28|1101.15
#2008-05-29|1116.46
#2008-05-30|1126.89
#2008-06-02|1138.74
#2008-06-03|1123.77
#2008-06-04|1117.70
#2008-06-05|1108.18
#2008-06-06|1112.99
#2008-06-09|1096.78
#2008-06-10|1069.42
#2008-06-11|1061.94
#2008-06-12|1036.27
#2008-06-13|1019.08
#2008-06-16|1029.41
#2008-06-17|1032.05
#2008-06-18|1040.87
#2008-06-19|1020.20
#2008-06-20|1013.00
#2008-06-23| 995.73
#2008-06-24| 988.77
#2008-06-25| 993.39
#2008-06-26| 990.95
#2008-06-27| 966.97
#2008-06-30| 961.22
#2008-07-01| 943.81
#2008-07-02| 929.31
#2008-07-03| 917.62
#2008-07-04| .
#2008-07-07| 922.44
#2008-07-08| 904.86
#2008-07-09| 934.18
#2008-07-10| 945.30
#2008-07-11| 964.54
#2008-07-14| 958.25
#2008-07-15| 922.04
#2008-07-16| 917.26
#2008-07-17| 932.88
#2008-07-18| 921.78
#2008-07-21| 941.43
#2008-07-22| 944.68
#2008-07-23| 982.25
#2008-07-24| 997.26
#2008-07-25| 984.05
#2008-07-28| 981.03
#2008-07-29| 960.65
#2008-07-30| 958.09
#2008-07-31| 960.64
#2008-08-01| 953.48
#2008-08-04| 923.19
#2008-08-05| 904.46
#2008-08-06| 919.39
#2008-08-07| 907.93
#2008-08-08| 899.26
#2008-08-11| 901.07
#2008-08-12| 903.51
#2008-08-13| 896.78
#2008-08-14| 903.95
#2008-08-15| 897.23
#2008-08-18| 878.26
#2008-08-19| 863.61
#2008-08-20| 868.63
#2008-08-21| 844.01
#2008-08-22| 841.83
#2008-08-25| 843.17
#2008-08-26| 833.47
#2008-08-27| 846.44
#2008-08-28| 837.39
#2008-08-29| 835.27
#2008-09-01| .
#2008-09-02| 783.04
#2008-09-03| 781.51
#2008-09-04| 782.06
#2008-09-05| 764.02
#2008-09-08| 810.98
#2008-09-09| 783.89
#2008-09-10| 776.50
#2008-09-11| 754.94
#2008-09-12| 769.05
#2008-09-15| 757.17
#2008-09-16| 701.07
#2008-09-17| 723.32
#2008-09-18| 700.88
#2008-09-19| 752.48
#2008-09-22| 764.30
#2008-09-23| 758.81
#2008-09-24| 764.14
#2008-09-25| 759.91
#2008-09-26| 740.63
#2008-09-29| 713.95
#2008-09-30| 708.37
#2008-10-01| 709.54
#2008-10-02| 697.81
#2008-10-03| 691.85
#2008-10-06| 640.25
#2008-10-07| 629.29
#2008-10-08| 572.13
#2008-10-09| 575.25
#2008-10-10| 553.81
#2008-10-13| 597.11
#2008-10-14| 640.80
#2008-10-15| 610.58
#2008-10-16| 543.12
#2008-10-17| 530.11
#2008-10-20| 534.68
#2008-10-21| 526.86
#2008-10-22| 496.14
#2008-10-23| 465.65
#2008-10-24| 424.64
#2008-10-27| 394.70
#2008-10-28| 415.46
#2008-10-29| 417.17
#2008-10-30| 478.79
#2008-10-31| 496.45
#2008-11-03| 526.69
#2008-11-04| 531.78
#2008-11-05| 540.27
#2008-11-06| 496.83
#2008-11-07| 510.23
#2008-11-10| 528.62
#2008-11-11| 509.93
#2008-11-12| 496.31
#2008-11-13| 475.04
#2008-11-14| 480.03
#2008-11-17| 472.05
#2008-11-18| 452.02
#2008-11-19| 443.40
#2008-11-20| 409.23
#2008-11-21| 427.49
#2008-11-24| 416.47
#2008-11-25| 423.33
#2008-11-26| 432.30
#2008-11-27| .
#2008-11-28| 450.30
#2008-12-01| 445.44
#2008-12-02| 429.26
#2008-12-03| 430.60
#2008-12-04| 428.20
#2008-12-05| 430.51
#2008-12-08| 462.71
#2008-12-09| 468.37
#2008-12-10| 497.01
#2008-12-11| 508.79
#2008-12-12| 484.24
#2008-12-15| 510.45
#2008-12-16| 513.50
#2008-12-17| 521.41
#2008-12-18| 538.23
#2008-12-19| 535.52
#2008-12-22| 526.10
#2008-12-23| 501.55
#2008-12-24| 498.68
#2008-12-25| .
#2008-12-26| 492.19
#2008-12-29| 504.45
#2008-12-30| 512.81
#2008-12-31| 514.53
#2009-01-01| .
#2009-01-02| 529.28
#2009-01-05| 546.26
#2009-01-06| 555.56
#2009-01-07| 566.90
#2009-01-08| 542.42
#2009-01-09| 535.87
#2009-01-12| 516.40
#2009-01-13| 515.46
#2009-01-14| 522.13
#2009-01-15| 489.43
#2009-01-16| 503.12
#2009-01-19| .
#2009-01-20| 492.54
#2009-01-21| 482.25
#2009-01-22| 483.96
#2009-01-23| 474.22
#2009-01-26| 474.29
#2009-01-27| 477.02
#2009-01-28| 492.47
#2009-01-29| 496.10
#2009-01-30| 499.69
#2009-02-02| 494.11
#2009-02-03| 498.87
#2009-02-04| 512.10
#2009-02-05| 509.33
#2009-02-06| 522.26
#2009-02-09| 525.01
#2009-02-10| 530.29
#2009-02-11| 526.92
#2009-02-12| 513.62
#2009-02-13| 524.64
#2009-02-16| .
#2009-02-17| 489.97
#2009-02-18| 488.70
#2009-02-19| 486.55
#2009-02-20| 466.61
#2009-02-23| 476.23
#2009-02-24| 459.30
#2009-02-25| 460.67
#2009-02-26| 456.76
#2009-02-27| 452.72
#2009-03-02| 430.87
#2009-03-03| 435.15
#2009-03-04| 451.41
#2009-03-05| 444.20
#2009-03-06| 447.40
#2009-03-09| 448.49
#2009-03-10| 459.27
#2009-03-11| 469.50
#2009-03-12| 465.60
#2009-03-13| 474.96
#2009-03-16| 484.28
#2009-03-17| 496.25
#2009-03-18| 500.19
#2009-03-19| 505.16
#2009-03-20| 504.32
#2009-03-23| 527.84
#2009-03-24| 537.71
#2009-03-25| 544.72
#2009-03-26| 559.63
#2009-03-27| 557.27
#2009-03-30| 524.62
#2009-03-31| 531.40
#2009-04-01| 540.91
#2009-04-02| 568.27
#2009-04-03| 572.27
#2009-04-06| 585.74
#2009-04-07| 583.07
#2009-04-08| 562.40
#2009-04-09| 583.77
#2009-04-10| .
#2009-04-13| 600.77
#2009-04-14| 622.33
#2009-04-15| 625.87
#2009-04-16| 625.21
#2009-04-17| 618.08
#2009-04-20| 621.60
#2009-04-21| 620.51
#2009-04-22| 618.72
#2009-04-23| 628.96
#2009-04-24| 635.34
#2009-04-27| 619.20
#2009-04-28| 598.82
#2009-04-29| 617.36
#2009-04-30| 651.59
#2009-05-01| 651.79
#2009-05-04| 685.60
#2009-05-05| 694.37
#2009-05-06| 704.95
#2009-05-07| 710.48
#2009-05-08| 715.66
#2009-05-11| 710.63
#2009-05-12| 699.24
#2009-05-13| 700.98
#2009-05-14| 683.73
#2009-05-15| 694.99
#2009-05-18| 720.64
#2009-05-19| 740.93
#2009-05-20| 753.51
#2009-05-21| 746.82
#2009-05-22| 748.31
#2009-05-25| .
#2009-05-26| 742.05
#2009-05-27| 761.08
#2009-05-28| 768.49
#2009-05-29| 781.95
#2009-06-01| 804.94
#2009-06-02| 802.26
#2009-06-03| 805.43
#2009-06-04| 782.25
#2009-06-05| 788.54
#2009-06-08| 772.75
#2009-06-09| 753.48
#2009-06-10| 774.17
#2009-06-11| 774.03
#2009-06-12| 765.76
#2009-06-15| 745.05
#2009-06-16| 739.60
#2009-06-17| 731.21
#2009-06-18| 722.48
#2009-06-19| 729.97
#2009-06-22| 734.80
#2009-06-23| 713.17
#2009-06-24| 726.35
#2009-06-25| 731.15
#2009-06-26| 738.77
#2009-06-29| 734.96
#2009-06-30| 735.68
#2009-07-01| 742.92
#2009-07-02| 745.03
#2009-07-03| .
#2009-07-06| 738.02
#2009-07-07| 741.16
#2009-07-08| 733.75
#2009-07-09| 736.31
#2009-07-10| 733.71
#2009-07-13| 706.75
#2009-07-14| 724.94
#2009-07-15| 749.06
#2009-07-16| 763.23
#2009-07-17| 773.98
#2009-07-20| 794.99
#2009-07-21| 789.35
#2009-07-22| 795.15
#2009-07-23| 800.26
#2009-07-24| 807.15
#2009-07-27| 817.76
#2009-07-28| 834.56
#2009-07-29| 818.19
#2009-07-30| 817.68
#2009-07-31| 835.69
#2009-08-03| 857.07
#2009-08-04| 859.07
#2009-08-05| 848.23
#2009-08-06| 849.31
#2009-08-07| 836.93
#2009-08-10| 839.04
#2009-08-11| 841.98
#2009-08-12| 830.28
#2009-08-13| 845.49
#2009-08-14| 845.79
#2009-08-17| 815.69
#2009-08-18| 815.71
#2009-08-19| 805.03
#2009-08-20| 817.45
#2009-08-21| 816.57
#2009-08-24| 841.73
#2009-08-25| 838.07
#2009-08-26| 839.61
#2009-08-27| 832.27
#2009-08-28| 839.62
#2009-08-31| 829.20
#2009-09-01| 847.73
#2009-09-02| 842.77
#2009-09-03| 847.59
#2009-09-04| 857.33
#2009-09-07| .
#2009-09-08| 885.58
#2009-09-09| 877.33
#2009-09-10| 888.62
#2009-09-11| 887.38
#2009-09-14| 876.16
#2009-09-15| 884.44
#2009-09-16| 902.51
#2009-09-17| 913.72
#2009-09-18| 916.94
#2009-09-21| 913.36
#2009-09-22| 916.11
#2009-09-23| 916.53
#2009-09-24| 903.32
#2009-09-25| 906.17
#2009-09-28| 892.60
#2009-09-29| 903.37
#2009-09-30| 897.13
#2009-10-01| 891.08
#2009-10-02| 879.85
#2009-10-05| 880.61
#2009-10-06| 899.25
#2009-10-07| 904.11
#2009-10-08| 911.74
#2009-10-09| 913.07
#2009-10-12| 913.38
#2009-10-13| 915.02
#2009-10-14| 931.30
#2009-10-15| 937.21
#2009-10-16| 930.18
#2009-10-19| 938.81
#2009-10-20| 943.55
#2009-10-21| 932.97
#2009-10-22| 922.51
#2009-10-23| 933.81
#2009-10-26| 935.91
#2009-10-27| 926.30
#2009-10-28| 903.07
#2009-10-29| 886.21
#2009-10-30| 891.18
#2009-11-02| 887.70
#2009-11-03| 875.36
#2009-11-04| 893.56
#2009-11-05| 892.09
#2009-11-06| 904.33
#2009-11-09| 916.49
#2009-11-10| 916.11
#2009-11-11| 925.37
#2009-11-12| 924.69
#2009-11-13| 925.17
#2009-11-16| 937.87
#2009-11-17| 933.57
#2009-11-18| 934.52
#2009-11-19| 930.10
#2009-11-20| 926.10
#2009-11-23| 931.10
#2009-11-24| 927.76
#2009-11-25| 931.61
#2009-11-26| .
#2009-11-27| 891.03
#2009-11-30| 913.14
#2009-12-01| 924.75
#2009-12-02| 935.39
#2009-12-03| 947.50
#2009-12-04| 949.02
#2009-12-07| 946.08
#2009-12-08| 944.80
#2009-12-09| 943.29
#2009-12-10| 940.28
#2009-12-11| 950.50
#2009-12-14| 952.59
#2009-12-15| 944.84
#2009-12-16| 942.52
#2009-12-17| 933.94
#2009-12-18| 929.63
#2009-12-21| 926.26
#2009-12-22| 931.85
#2009-12-23| 942.12
#2009-12-24| 956.85
#2009-12-25| .
#2009-12-28| 964.39
#2009-12-29| 967.90
#2009-12-30| 970.31
#2009-12-31| 980.99
#2010-01-01| .
#2010-01-04| 993.71
#2010-01-05|1003.90
#2010-01-06|1010.19
#2010-01-07|1005.28
#2010-01-08|1011.73
#2010-01-11|1024.12
#2010-01-12|1020.77
#2010-01-13|1003.41
#2010-01-14|1019.09
#2010-01-15|1026.13
#2010-01-18| .
#2010-01-19|1024.13
#2010-01-20|1014.14
#2010-01-21| 998.74
#2010-01-22| 970.59
#2010-01-25| 965.84
#2010-01-26| 940.32
#2010-01-27| 921.45
#2010-01-28| 936.65
#2010-01-29| 922.08
#2010-02-01| 918.76
#2010-02-02| 917.93
#2010-02-03| 941.21
#2010-02-04| 930.35
#2010-02-05| 892.96
#2010-02-08| 889.91
#2010-02-09| 898.99
#2010-02-10| 907.41
#2010-02-11| 921.37
#2010-02-12| 922.78
#2010-02-15| .
#2010-02-16| 927.36
#2010-02-17| 937.79
#2010-02-18| 933.38
#2010-02-19| 920.22
#2010-02-22| 934.89
#2010-02-23| 939.51
#2010-02-24| 931.88
#2010-02-25| 916.41
#2010-02-26| 920.03
#2010-03-01| 933.19
#2010-03-02| 948.82
#2010-03-03| 957.68
#2010-03-04| 953.97
#2010-03-05| 966.58
#2010-03-08| 986.48
#2010-03-09| 983.56
#2010-03-10| 990.07
#2010-03-11| 985.51
#2010-03-12| 987.44
#2010-03-15| 972.63
#2010-03-16| 980.93
#2010-03-17| 997.53
#2010-03-18| 994.54
#2010-03-19| 997.02
#2010-03-22| 984.46
#2010-03-23| 987.48
#2010-03-24| 987.00
#2010-03-25| 987.57
#2010-03-26| 993.84
#2010-03-29|1004.03
#2010-03-30|1008.50
#2010-03-31|1006.12
#2010-04-01|1023.92
#2010-04-02| .
#2010-04-05|1028.58
#2010-04-06|1033.47
#2010-04-07|1041.67
#2010-04-08|1034.82
#2010-04-09|1043.00
#2010-04-12|1036.39
#2010-04-13|1028.59
#2010-04-14|1039.38
#2010-04-15|1042.93
#2010-04-16|1033.97
#2010-04-19|1012.21
#2010-04-20|1024.57
#2010-04-21|1040.20
#2010-04-22|1042.59
#2010-04-23|1043.91
#2010-04-26|1060.47
#2010-04-27|1056.66
#2010-04-28|1048.15
#2010-04-29|1047.21
#2010-04-30|1051.99
#2010-05-03|1035.39
#2010-05-04|1033.08
#2010-05-05|1012.36
#2010-05-06| 983.09
#2010-05-07| 966.59
#2010-05-10| 999.21
#2010-05-11| 991.52
#2010-05-12| 988.55
#2010-05-13|1007.68
#2010-05-14|1000.46
#2010-05-17| 973.46
#2010-05-18| 971.86
#2010-05-19| 943.25
#2010-05-20| 912.32
#2010-05-21| 900.78
#2010-05-24| 904.27
#2010-05-25| 863.24
#2010-05-26| 880.34
#2010-05-27| 902.52
#2010-05-28| 922.22
#2010-05-31| .
#2010-06-01| 907.40
#2010-06-02| 901.73
#2010-06-03| 927.88
#2010-06-04| 928.66
#2010-06-07| 892.07
#2010-06-08| 886.14
#2010-06-09| 880.70
#2010-06-10| 891.06
#2010-06-11| 907.45
#2010-06-14| 923.46
#2010-06-15| 926.54
#2010-06-16| 935.33
#2010-06-17| 943.65
#2010-06-18| 950.38
#2010-06-21| 986.52
#2010-06-22| 976.18
#2010-06-23| 972.45
#2010-06-24| 969.63
#2010-06-25| 954.33
#2010-06-28| 962.95
#2010-06-29| 944.90
#2010-06-30| 937.91
#2010-07-01| 928.67
#2010-07-02| 920.33
#2010-07-05| .
#2010-07-06| 937.81
#2010-07-07| 934.09
#2010-07-08| 952.43
#2010-07-09| 967.58
#2010-07-12| 971.81
#2010-07-13| 969.34
#2010-07-14| 983.90
#2010-07-15| 981.72
#2010-07-16| 975.47
#2010-07-19| 966.99
#2010-07-20| 974.13
#2010-07-21| 982.62
#2010-07-22| 983.57
#2010-07-23| 999.04
#2010-07-26|1005.63
#2010-07-27|1010.75
#2010-07-28|1011.27
#2010-07-29|1010.16
#2010-07-30|1010.66
#2010-08-02|1033.47
#2010-08-03|1038.12
#2010-08-04|1037.16
#2010-08-05|1032.97
#2010-08-06|1038.71
#2010-08-09|1047.47
#2010-08-10|1039.20
#2010-08-11|1021.28
#2010-08-12|1009.92
#2010-08-13|1023.85
#2010-08-16|1025.06
#2010-08-17|1032.67
#2010-08-18|1036.84
#2010-08-19|1046.11
#2010-08-20|1040.95
#2010-08-23|1042.55
#2010-08-24|1033.07
#2010-08-25|1019.45
#2010-08-26|1019.61
#2010-08-27|1021.72
#2010-08-30|1030.82
#2010-08-31|1016.44
#2010-09-01|1027.93
#2010-09-02|1040.89
#2010-09-03|1048.28
#2010-09-06| .
#2010-09-07|1045.86
#2010-09-08|1045.61
#2010-09-09|1050.55
#2010-09-10|1056.93
#2010-09-13|1081.72
#2010-09-14|1082.02
#2010-09-15|1085.68
#2010-09-16|1080.22
#2010-09-17|1090.98
#2010-09-20|1094.74
#2010-09-21|1100.32
#2010-09-22|1099.74
#2010-09-23|1104.16
#2010-09-24|1111.23
#2010-09-27|1126.88
#2010-09-28|1128.03
#2010-09-29|1136.90
#2010-09-30|1136.92
#2010-10-01|1138.15
#2010-10-04|1146.08
#2010-10-05|1136.75
#2010-10-06|1156.44
#2010-10-07|1162.96
#2010-10-08|1152.98
#2010-10-11|1153.67
#2010-10-12|1136.21
#2010-10-13|1154.78
#2010-10-14|1172.40
#2010-10-15|1169.02
#2010-10-18|1150.18
#2010-10-19|1142.13
#2010-10-20|1144.24
#2010-10-21|1152.22
#2010-10-22|1157.63
#2010-10-25|1184.00
#2010-10-26|1183.18
#2010-10-27|1167.33
#2010-10-28|1172.42
#2010-10-29|1169.55
#2010-11-01|1189.20
#2010-11-02|1195.30
#2010-11-03|1203.74
#2010-11-04|1214.62
#2010-11-05|1219.92
#2010-11-08|1216.30
#2010-11-09|1216.68
#2010-11-10|1221.23
#2010-11-11|1213.16
#2010-11-12|1187.06
#2010-11-15|1173.93
#2010-11-16|1163.92
#2010-11-17|1152.89
#2010-11-18|1172.50
#2010-11-19|1178.76
#2010-11-22|1188.27
#2010-11-23|1165.47
#2010-11-24|1157.63
#2010-11-25| .
#2010-11-26|1140.16
#2010-11-29|1148.99
#2010-11-30|1150.01
#2010-12-01|1170.20
#2010-12-02|1183.33
#2010-12-03|1186.27
#2010-12-06|1187.34
#2010-12-07|1191.50
#2010-12-08|1177.30
#2010-12-09|1181.16
#2010-12-10|1181.96
#2010-12-13|1187.15
#2010-12-14|1205.01
#2010-12-15|1194.39
#2010-12-16|1188.68
#2010-12-17|1190.88
#2010-12-20|1186.38
#2010-12-21|1195.92
#2010-12-22|1202.63
#2010-12-23|1205.88
#2010-12-24| .
#2010-12-27|1204.44
#2010-12-28|1200.36
#2010-12-29|1209.73
#2010-12-30|1224.80
#2010-12-31|1229.63
#2011-01-03|1240.08
#2011-01-04|1251.91
#2011-01-05|1238.46
#2011-01-06|1240.69
#2011-01-07|1234.37
#2011-01-10|1218.21
#2011-01-11|1227.78
#2011-01-12|1242.62
#2011-01-13|1248.54
#2011-01-14|1249.54
#2011-01-17| .
#2011-01-18|1239.06
#2011-01-19|1253.60
#2011-01-20|1236.25
#2011-01-21|1221.34
#2011-01-24|1223.85
#2011-01-25|1227.08
#2011-01-26|1240.59
#2011-01-27|1251.20
#2011-01-28|1236.96
#2011-01-31|1227.85
#2011-02-01|1222.89
#2011-02-02|1230.84
#2011-02-03|1234.03
#2011-02-04|1231.18
#2011-02-07|1228.23
#2011-02-08|1215.11
#2011-02-09|1190.40
#2011-02-10|1170.10
#2011-02-11|1155.17
#2011-02-14|1175.00
#2011-02-15|1175.91
#2011-02-16|1169.65
#2011-02-17|1167.73
#2011-02-18|1181.38
#2011-02-21| .
#2011-02-22|1145.87
#2011-02-23|1136.24
#2011-02-24|1115.80
#2011-02-25|1129.66
#2011-02-28|1127.87
#2011-03-01|1153.38
#2011-03-02|1142.56
#2011-03-03|1165.13
#2011-03-04|1181.05
#2011-03-07|1167.80
#2011-03-08|1176.60
#2011-03-09|1176.11
#2011-03-10|1159.98
#2011-03-11|1141.36
#2011-03-14|1135.43
#2011-03-15|1103.94
#2011-03-16|1119.13
#2011-03-17|1104.08
#2011-03-18|1113.34
#2011-03-21|1131.11
#2011-03-22|1143.59
#2011-03-23|1140.83
#2011-03-24|1146.69
#2011-03-25|1158.52
#2011-03-28|1148.69
#2011-03-29|1155.66
#2011-03-30|1170.88
#2011-03-31|1180.08
#2011-04-01|1195.70
#2011-04-04|1203.45
#2011-04-05|1209.10
#2011-04-06|1224.98
#2011-04-07|1231.42
#2011-04-08|1237.96
#2011-04-11|1231.97
#2011-04-12|1209.75
#2011-04-13|1227.38
#2011-04-14|1233.10
#2011-04-15|1225.05
#2011-04-18|1225.23
#2011-04-19|1208.35
#2011-04-20|1237.87
#2011-04-21|1251.23
#2011-04-22| .
#2011-04-25|1256.17
#2011-04-26|1246.55
#2011-04-27|1251.68
#2011-04-28|1253.38
#2011-04-29|1245.05
#2011-05-02|1250.71
#2011-05-03|1229.89
#2011-05-04|1219.43
#2011-05-05|1215.99
#2011-05-06|1204.01
#2011-05-09|1209.63
#2011-05-10|1209.36
#2011-05-11|1222.76
#2011-05-12|1198.98
#2011-05-13|1200.17
#2011-05-16|1183.15
#2011-05-17|1176.40
#2011-05-18|1191.33
#2011-05-19|1180.07
#2011-05-20|1186.84
#2011-05-23|1145.45
#2011-05-24|1148.43
#2011-05-25|1131.59
#2011-05-26|1155.15
#2011-05-27|1162.99
#2011-05-30| .
#2011-05-31|1184.79
#2011-06-01|1195.73
#2011-06-02|1178.84
#2011-06-03|1173.35
#2011-06-06|1173.00
#2011-06-07|1167.01
#2011-06-08|1155.77
#2011-06-09|1150.80
#2011-06-10|1134.43
#2011-06-13|1129.69
#2011-06-14|1140.93
#2011-06-15|1140.26
#2011-06-16|1115.20
#2011-06-17|1109.87
#2011-06-20|1094.54
#2011-06-21|1110.70
#2011-06-22|1122.27
#2011-06-23|1115.24
#2011-06-24|1129.14
#2011-06-27|1124.58
#2011-06-28|1124.41
#2011-06-29|1140.28
#2011-06-30|1154.96
#2011-07-01|1162.58
#2011-07-04| .
#2011-07-05|1172.10
#2011-07-06|1180.59
#2011-07-07|1183.84
#2011-07-08|1185.85
#2011-07-11|1172.38
#2011-07-12|1138.75
#2011-07-13|1144.97
#2011-07-14|1143.55
#2011-07-15|1146.94
#2011-07-18|1132.23
#2011-07-19|1134.62
#2011-07-20|1144.50
#2011-07-21|1138.29
#2011-07-22|1154.79
#2011-07-25|1141.49
#2011-07-26|1149.64
#2011-07-27|1155.02
#2011-07-28|1145.29
#2011-07-29|1126.27
#2011-08-01|1148.57
#2011-08-02|1129.15
#2011-08-03|1094.85
#2011-08-04|1069.00
#2011-08-05|1013.10
#2011-08-08| 975.83
#2011-08-09| 955.79
#2011-08-10| 978.64
#2011-08-11| 977.44
#2011-08-12| 971.44
#2011-08-15| 986.76
#2011-08-16| 999.61
#2011-08-17| 996.76
#2011-08-18| 974.24
#2011-08-19| 918.18
#2011-08-22| 903.55
#2011-08-23| 927.37
#2011-08-24| 916.47
#2011-08-25| 913.52
#2011-08-26| 918.41
#2011-08-29| 944.06
#2011-08-30| 958.84
#2011-08-31| 975.52
#2011-09-01| 981.62
#2011-09-02| 981.51
#2011-09-05| .
#2011-09-06| 931.67
#2011-09-07| 954.35
#2011-09-08| 951.93
#2011-09-09| 942.52
#2011-09-12| 925.85
#2011-09-13| 910.22
#2011-09-14| 880.17
#2011-09-15| 884.86
#2011-09-16| 906.55
#2011-09-19| 880.56
#2011-09-20| 884.59
#2011-09-21| 891.51
#2011-09-22| 841.18
#2011-09-23| 810.86
#2011-09-26| 777.62
#2011-09-27| 815.92
#2011-09-28| 820.80
#2011-09-29| 834.39
#2011-09-30| 827.51
#2011-10-03| 805.79
#2011-10-04| 788.53
#2011-10-05| 779.31
#2011-10-06| 808.25
#2011-10-07| 831.32
#2011-10-10| 839.14
#2011-10-11| 858.92
#2011-10-12| 867.88
#2011-10-13| 882.12
#2011-10-14| 877.69
#2011-10-17| 902.44
#2011-10-18| 872.13
#2011-10-19| 876.77
#2011-10-20| 852.97
#2011-10-21| 858.89
#2011-10-24| 892.80
#2011-10-25| 905.30
#2011-10-26| 911.25
#2011-10-27| 934.57
#2011-10-28| 952.50
#2011-10-31| 941.03
#2011-11-01| 929.19
#2011-11-02| 925.42
#2011-11-03| 904.18
#2011-11-04| 928.41
#2011-11-07| 925.77
#2011-11-08| 919.69
#2011-11-09| 917.52
#2011-11-10| 876.01
#2011-11-11| 888.82
#2011-11-14| 905.58
#2011-11-15| 892.23
#2011-11-16| 878.29
#2011-11-17| 878.21
#2011-11-18| 859.17
#2011-11-21| 837.91
#2011-11-22| 835.66
#2011-11-23| 812.30
#2011-11-24| .
#2011-11-25| 806.35
#2011-11-28| 825.18
#2011-11-29| 844.94
#2011-11-30| 840.97
#2011-12-01| 880.88
#2011-12-02| 885.06
#2011-12-05| 884.77
#2011-12-06| 870.10
#2011-12-07| 879.62
#2011-12-08| 869.08
#2011-12-09| 848.57
#2011-12-12| 849.74
#2011-12-13| 842.00
#2011-12-14| 839.10
#2011-12-15| 819.05
#2011-12-16| 828.56
#2011-12-19| 806.08
#2011-12-20| 811.78
#2011-12-21| 842.87
#2011-12-22| 841.18
#2011-12-23| 853.84
#2011-12-26| .
#2011-12-27| 843.57
#2011-12-28| 841.74
#2011-12-29| 841.55
#2011-12-30| 842.93
#2012-01-02| .
#2012-01-03| 857.66
#2012-01-04| 861.49
#2012-01-05| 862.10
#2012-01-06| 857.60
#2012-01-09| 860.62
#2012-01-10| 881.53
#2012-01-11| 885.69
#2012-01-12| 888.76
#2012-01-13| 893.94
#2012-01-16| .
#2012-01-17| 914.43
#2012-01-18| 920.48
#2012-01-19| 926.39
#2012-01-20| 934.56
#2012-01-23| 935.33
#2012-01-24| 937.14
#2012-01-25| 938.80
#2012-01-26| 945.02
#2012-01-27| 949.78
#2012-01-30| 948.42
#2012-01-31| 967.02
#2012-02-01| 976.95
#2012-02-02| 999.32
#2012-02-03|1000.19
#2012-02-06| 998.69
#2012-02-07| 997.14
#2012-02-08|1027.91
#2012-02-09|1039.25
#2012-02-10|1026.35
#2012-02-13|1030.63
#2012-02-14|1026.61
#2012-02-15|1046.05
#2012-02-16|1025.07
#2012-02-17|1033.74
#2012-02-20| .
#2012-02-21|1030.32
#2012-02-22|1028.22
#2012-02-23|1019.09
#2012-02-24|1025.71
#2012-02-27|1013.31
#2012-02-28|1030.42
#2012-02-29|1050.99
#2012-03-01|1049.50
#2012-03-02|1057.59
#2012-03-05|1040.96
#2012-03-06|1022.64
#2012-03-07|1013.55
#2012-03-08|1029.53
#2012-03-09|1042.17
#2012-03-12|1030.19
#2012-03-13|1036.08
#2012-03-14|1046.19
#2012-03-15|1041.52
#2012-03-16|1039.80
#2012-03-19|1033.91
#2012-03-20|1020.40
#2012-03-21|1018.65
#2012-03-22|1014.62
#2012-03-23|1016.19
#2012-03-26|1006.07
#2012-03-27|1022.61
#2012-03-28|1025.43
#2012-03-29|1015.04
#2012-03-30|1021.46
#2012-04-02|1017.95
#2012-04-03|1022.32
#2012-04-04|1011.56
#2012-04-05|1009.13
#2012-04-06| .
#2012-04-09| 994.53
#2012-04-10| 991.45
#2012-04-11| 991.83
#2012-04-12| 997.11
#2012-04-13|1015.49
#2012-04-16|1009.32
#2012-04-17| 998.05
#2012-04-18|1006.46
#2012-04-19|1005.04
#2012-04-20| 994.80
#2012-04-23| 979.82
#2012-04-24| 982.66
#2012-04-25| 989.18
#2012-04-26| 985.61
#2012-04-27| 977.44
#2012-04-30| 981.32
#2012-05-01| 981.12
#2012-05-02| 985.78
#2012-05-03| 982.07
#2012-05-04| 981.94
#2012-05-07| 961.11
#2012-05-08| 960.35
#2012-05-09| 942.73
#2012-05-10| 943.55
#2012-05-11| 931.06
#2012-05-14| 921.40
#2012-05-15| 916.88
#2012-05-16| 881.96
#2012-05-17| 892.82
#2012-05-18| 867.38
#2012-05-21| 872.38
#2012-05-22| 890.98
#2012-05-23| 876.09
#2012-05-24| 873.16
#2012-05-25| 872.31
#2012-05-28| .
#2012-05-29| 906.24
#2012-05-30| 894.52
#2012-05-31| 888.61
#2012-06-01| 872.54
#2012-06-04| 844.63
#2012-06-05| 850.53
#2012-06-06| 863.93
#2012-06-07| 877.44
#2012-06-08| 870.68
#2012-06-11| 891.11
#2012-06-12| 885.40
#2012-06-13| 887.64
#2012-06-14| 881.96
#2012-06-15| 893.54
#2012-06-18| 907.64
#2012-06-19| 906.89
#2012-06-20| 914.50
#2012-06-21| 907.18
#2012-06-22| 894.82
#2012-06-25| 884.76
#2012-06-26| 883.67
#2012-06-27| 887.48
#2012-06-28| 885.54
#2012-06-29| 907.57
#2012-07-02| 909.63
#2012-07-03| 923.84
#2012-07-04| .
#2012-07-05| 929.02
#2012-07-06| 924.06
#2012-07-09| 910.96
#2012-07-10| 908.19
#2012-07-11| 906.03
#2012-07-12| 886.39
#2012-07-13| 887.49
#2012-07-16| 885.89
#2012-07-17| 888.89
#2012-07-18| 878.40
#2012-07-19| 890.39
#2012-07-20| 891.60
#2012-07-23| 865.72
#2012-07-24| 862.10
#2012-07-25| 846.50
#2012-07-26| 844.13
#2012-07-27| 867.05
#2012-07-30| 871.88
#2012-07-31| 887.27
#2012-08-01| 892.11
#2012-08-02| 886.03
#2012-08-03| 875.80
#2012-08-06| 897.16
#2012-08-07| 903.35
#2012-08-08| 905.18
#2012-08-09| 920.65
#2012-08-10| 922.83
#2012-08-13| 917.71
#2012-08-14| 923.77
#2012-08-15| 920.85
#2012-08-16| 920.45
#2012-08-17| 923.09
#2012-08-20| 923.90
#2012-08-21| 928.65
#2012-08-22| 923.84
#2012-08-23| 928.30
#2012-08-24| 919.10
#2012-08-27| 916.91
#2012-08-28| 905.85
#2012-08-29| 908.05
#2012-08-30| 902.39
#2012-08-31| 898.43
#2012-09-03| .
#2012-09-04| 912.56
#2012-09-05| 898.65
#2012-09-06| 902.58
#2012-09-07| 923.05
#2012-09-10| 926.89
#2012-09-11| 926.67
#2012-09-12| 942.79
#2012-09-13| 940.21
#2012-09-14| 974.37
#2012-09-17| 981.20
#2012-09-18| 975.25
#2012-09-19| 982.41
#2012-09-20| 966.82
#2012-09-21| 978.76
#2012-09-24| 975.63
#2012-09-25| 968.00
#2012-09-26| 954.78
#2012-09-27| 958.20
#2012-09-28| 970.59
#2012-10-01| 968.45
#2012-10-02| 969.71
#2012-10-03| 964.52
#2012-10-04| 968.22
#2012-10-05| 970.24
#2012-10-08| 954.02
#2012-10-09| 954.00
#2012-10-10| 946.39
#2012-10-11| 936.24
#2012-10-12| 938.59
#2012-10-15| 936.68
#2012-10-16| 938.83
#2012-10-17| 949.66
#2012-10-18| 954.10
#2012-10-19| 946.60
#2012-10-22| 945.44
#2012-10-23| 937.31
#2012-10-24| 932.12
#2012-10-25| 934.00
#2012-10-26| 925.99
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 941.76
#2012-11-01| 942.25
#2012-11-02| 949.63
#2012-11-05| 945.10
#2012-11-06| 955.38
#2012-11-07| 963.18
#2012-11-08| 957.45
#2012-11-09| 958.61
#2012-11-12| 950.88
#2012-11-13| 936.68
#2012-11-14| 943.56
#2012-11-15| 939.73
#2012-11-16| 930.96
#2012-11-19| 936.22
#2012-11-20| 939.44
#2012-11-21| 934.35
#2012-11-22| .
#2012-11-23| 948.57
#2012-11-26| 953.97
#2012-11-27| 957.51
#2012-11-28| 950.05
#2012-11-29| 960.94
#2012-11-30| 965.64
#2012-12-03| 969.47
#2012-12-04| 973.08
#2012-12-05| 977.61
#2012-12-06| 977.51
#2012-12-07| 981.87
#2012-12-10| 979.14
#2012-12-11| 982.47
#2012-12-12| 990.66
#2012-12-13| 995.17
#2012-12-14| 982.17
#2012-12-17| 970.65
#2012-12-18| 978.25
#2012-12-19| 985.78
#2012-12-20| 983.51
#2012-12-21| 976.90
#2012-12-24| 977.54
#2012-12-25| 981.22
#2012-12-26| 980.42
#2012-12-27| 982.04
#2012-12-28| 986.48
#2012-12-31| 987.84
#2013-01-01| 989.02
#2013-01-02|1004.82
#2013-01-03|1008.97
#2013-01-04|1005.26
#2013-01-07| 997.96
#2013-01-08| 991.25
#2013-01-09| 992.37
#2013-01-10| 995.98
#2013-01-11| 993.60
#2013-01-14| 991.03
#2013-01-15| 981.26
#2013-01-16| 976.30
#2013-01-17| 973.99
#2013-01-18| 983.17
#2013-01-21| 979.28
#2013-01-22| 983.41
#2013-01-23| 975.54
#2013-01-24| 962.20
#2013-01-25| 958.56
#2013-01-28| 951.34
#2013-01-29| 963.25
#2013-01-30| 964.17
#2013-01-31| 961.43
#2013-02-01| 954.18
#2013-02-04| 958.62
#2013-02-05| 950.67
#2013-02-06| 949.94
#2013-02-07| 949.70
#2013-02-08| 949.50
#2013-02-11| 950.88
#2013-02-12| 951.58
#2013-02-13| 957.70
#2013-02-14| 958.27
#2013-02-15| 960.72
#2013-02-18| 960.18
#2013-02-19| 964.94
#2013-02-20| 978.06
#2013-02-21| 963.44
#2013-02-22| 965.17
#2013-02-25| 963.68
#2013-02-26| 950.99
#2013-02-27| 953.57
#2013-02-28| 959.47
#2013-03-01| 959.11
#2013-03-04| 947.93
#2013-03-05| 953.03
#2013-03-06| 963.36
#2013-03-07| 958.72
#2013-03-08| 963.96
#2013-03-11| 958.41
#2013-03-12| 954.91
#2013-03-13| 948.73
#2013-03-14| 950.44
#2013-03-15| 944.86
#2013-03-18| 939.00
#2013-03-19| 942.49
#2013-03-20| 936.62
#2013-03-21| 933.06
#2013-03-22| 930.43
#2013-03-25| 939.86
#2013-03-26| 942.58
#2013-03-27| 947.33
#2013-03-28| 945.31
#2013-03-29| 947.04
#2013-04-01| 946.32
#2013-04-02| 942.76
#2013-04-03| 940.90
#2013-04-04| 934.66
#2013-04-05| 924.80
#2013-04-08| 916.33
#2013-04-09| 918.10
#2013-04-10| 927.72
#2013-04-11| 935.22
#2013-04-12| 922.18
#2013-04-15| 918.21
#2013-04-16| 919.08
#2013-04-17| 922.96
#2013-04-18| 921.44
#2013-04-19| 932.49
#2013-04-22| 936.42
#2013-04-23| 926.35
#2013-04-24| 938.07
#2013-04-25| 946.40
#2013-04-26| 946.47
#2013-04-29| 944.50
#2013-04-30| 955.37
#2013-05-01| 955.59
#2013-05-02| 954.05
#2013-05-03| 959.55
#2013-05-06| 967.87
#2013-05-07| 969.77
#2013-05-08| 981.52
#2013-05-09| 986.49
#2013-05-10| 974.62
#2013-05-13| 964.17
#2013-05-14| 965.27
#2013-05-15| 966.79
#2013-05-16| 968.27
#2013-05-17| 966.67
#2013-05-20| 968.01
#2013-05-21| 971.74
#2013-05-22| 972.37
#2013-05-23| 948.89
#2013-05-24| 949.20
#2013-05-27| 954.51
#2013-05-28| 956.12
#2013-05-29| 958.69
#2013-05-30| 953.42
#2013-05-31| 955.58
#2013-06-03| 947.81
#2013-06-04| 954.43
#2013-06-05| 947.96
#2013-06-06| 941.48
#2013-06-07| 940.12
#2013-06-10| 938.05
#2013-06-11| 921.79
#2013-06-12| 921.56
#2013-06-13| 901.12
#2013-06-14| 908.58
#2013-06-17| 907.38
#2013-06-18| 908.42
#2013-06-19| 909.91
#2013-06-20| 885.18
#2013-06-21| 871.38
#2013-06-24| 853.10
#2013-06-25| 846.07
#2013-06-26| 863.68
#2013-06-27| 877.34
#2013-06-28| 895.79
#2013-07-01| 902.93
#2013-07-02| 899.81
#2013-07-03| 882.04
#2013-07-04| 883.32
#2013-07-05| 890.20
#2013-07-08| 877.58
#2013-07-09| 886.31
#2013-07-10| 887.91
#2013-07-11| 909.87
#2013-07-12| 912.61
#2013-07-15| 922.84
#2013-07-16| 925.06
#2013-07-17| 921.43
#2013-07-18| 919.30
#2013-07-19| 916.55
#2013-07-22| 922.62
#2013-07-23| 932.80
#2013-07-24| 937.68
#2013-07-25| 935.57
#2013-07-26| 932.12
#2013-07-29| 924.91
#2013-07-30| 924.28
#2013-07-31| 915.84
#2013-08-01| 919.00
#2013-08-02| 916.50
#2013-08-05| 922.65
#2013-08-06| 915.46
#2013-08-07| 904.20
#2013-08-08| 910.34
#2013-08-09| 911.77
#2013-08-12| 921.16
#2013-08-13| 932.17
#2013-08-14| 934.16
#2013-08-15| 930.27
#2013-08-16| 927.41
#2013-08-19| 921.40
#2013-08-20| 904.41
#2013-08-21| 901.76
#2013-08-22| 892.84
#2013-08-23| 903.55
#2013-08-26| 911.89
#2013-08-27| 896.10
#2013-08-28| 888.46
#2013-08-29| 905.58
#2013-08-30| 914.32
#2013-09-02| 920.45
#2013-09-03| 926.50
#2013-09-04| 930.91
#2013-09-05| 937.23
#2013-09-06| 940.03
#2013-09-09| 958.08
#2013-09-10| 972.75
#2013-09-11| 973.63
#2013-09-12| 966.02
#2013-09-13| 960.91
#2013-09-16| 973.13
#2013-09-17| 974.46
#2013-09-18| 973.49
#2013-09-19| 984.97
#2013-09-20| 983.40
#2013-09-23| 996.45
#2013-09-24| 995.09
#2013-09-25| 992.42
#2013-09-26| 993.84
#2013-09-27| 995.24
#2013-09-30| 982.37
#2013-10-01| 984.79
#2013-10-02| 987.71
#2013-10-03|1001.70
#2013-10-04|1000.41
#2013-10-07| 994.53
#2013-10-08|1000.49
#2013-10-09| 998.40
#2013-10-10|1001.97
#2013-10-11|1014.20
#2013-10-14|1007.74
#2013-10-15|1013.44
#2013-10-16|1009.17
#2013-10-17|1014.20
#2013-10-18|1025.16
#2013-10-21|1021.64
#2013-10-22|1025.17
#2013-10-23|1015.17
#2013-10-24|1024.90
#2013-10-25|1010.27
#2013-10-28|1010.47
#2013-10-29|1010.41
#2013-10-30|1017.54
#2013-10-31|1008.43
#2013-11-01|1005.08
#2013-11-04|1002.83
#2013-11-05| 998.13
#2013-11-06|1001.50
#2013-11-07| 998.44
#2013-11-08| 994.28
#2013-11-11| 985.61
#2013-11-12| 983.45
#2013-11-13| 972.31
#2013-11-14| 985.32
#2013-11-15| 997.59
#2013-11-18|1009.18
#2013-11-19|1015.05
#2013-11-20|1008.90
#2013-11-21| 996.78
#2013-11-22| 999.35
#2013-11-25|1004.17
#2013-11-26|1008.91
#2013-11-27|1011.10
#2013-11-28|1016.41
#2013-11-29|1025.44
#2013-12-02|1028.19
#2013-12-03|1021.99
#2013-12-04|1016.05
#2013-12-05|1010.29
#2013-12-06|1012.55
#2013-12-09|1026.86
#2013-12-10|1025.64
#2013-12-11|1016.42
#2013-12-12|1006.43
#2013-12-13|1000.76
#2013-12-16| 995.44
#2013-12-17|1005.96
#2013-12-18|1010.61
#2013-12-19|1006.74
#2013-12-20|1005.48
#2013-12-23|1007.35
#2013-12-24|1012.10
#2013-12-25|1011.37
#2013-12-26|1010.35
#2013-12-27|1021.81
#2013-12-30|1025.41
#2013-12-31|1027.60
#2014-01-01|1027.70
#2014-01-02|1025.48
#2014-01-03|1008.25
#2014-01-06| 996.95
#2014-01-07| 999.83
#2014-01-08|1005.74
#2014-01-09|1004.77
#2014-01-10|1000.00
#2014-01-13|1005.55
#2014-01-14|1002.78
#2014-01-15|1010.28
#2014-01-16|1012.84
#2014-01-17|1013.50
#2014-01-20|1018.72
#2014-01-21|1020.79
#2014-01-22|1023.65
#2014-01-23|1014.12
#2014-01-24|1005.40
#2014-01-27| 981.73
#2014-01-28| 982.51
#2014-01-29| 993.23
#2014-01-30| 993.20
#2014-01-31| 992.48
#2014-02-03| 981.64
#2014-02-04| 969.25
#2014-02-05| 961.15
#2014-02-06| 965.37
#2014-02-07| 973.13
#2014-02-10| 978.85
#2014-02-11| 980.14
#2014-02-12| 995.45
#2014-02-13| 992.58
#2014-02-14|1001.74
#2014-02-17|1010.26
#2014-02-18|1011.29
#2014-02-19|1012.29
#2014-02-20|1002.67
#2014-02-21|1011.21
#2014-02-24|1005.58
#2014-02-25|1006.74
#2014-02-26|1017.01
#2014-02-27|1020.38
#2014-02-28|1021.92
#2014-03-03|1014.02
#2014-03-04|1012.31
#2014-03-05|1020.13
#2014-03-06|1035.14
#2014-03-07|1037.52
#2014-03-10|1027.08
#2014-03-11|1029.00
#2014-03-12|1017.43
#2014-03-13|1027.06
#2014-03-14|1017.13
#2014-03-17|1024.99
#2014-03-18|1025.13
#2014-03-19|1020.80
#2014-03-20|1004.26
#2014-03-21|1004.30
#2014-03-24|1017.04
#2014-03-25|1020.63
#2014-03-26|1026.48
#2014-03-27|1026.77
#2014-03-28|1035.32
#2014-03-31|1049.14
#2014-04-01|1054.83
#2014-04-02|1062.08
#2014-04-03|1055.57
#2014-04-04|1053.50
#2014-04-07|1056.53
#2014-04-08|1059.62
#2014-04-09|1070.43
#2014-04-10|1080.25
#2014-04-11|1073.13
#2014-04-14|1067.87
#2014-04-15|1064.38
#2014-04-16|1067.90
#2014-04-17|1074.13
#2014-04-18|1075.15
#2014-04-21|1074.67
#2014-04-22|1074.97
#2014-04-23|1071.73
#2014-04-24|1068.57
#2014-04-25|1057.92
#2014-04-28|1058.46
#2014-04-29|1063.97
#2014-04-30|1053.75
#2014-05-01|1053.74
#2014-05-02|1061.58
#2014-05-05|1062.72
#2014-05-06|1063.87
#2014-05-07|1055.01
#2014-05-08|1056.62
#2014-05-09|1057.36
#2014-05-12|1053.28
#2014-05-13|1064.16
#2014-05-14|1070.40
#2014-05-15|1074.10
#2014-05-16|1077.69
#2014-05-19|1083.33
#2014-05-20|1081.23
#2014-05-21|1077.82
#2014-05-22|1092.92
#2014-05-23|1099.60
#2014-05-26|1098.94
#2014-05-27|1091.70
#2014-05-28|1099.64
#2014-05-29|1093.75
#2014-05-30|1089.42
#2014-06-02|1091.59
#2014-06-03|1102.80
#2014-06-04|1098.40
#2014-06-05|1102.35
#2014-06-06|1106.76
#2014-06-09|1116.17
#2014-06-10|1125.43
#2014-06-11|1119.75
#2014-06-12|1116.70
#2014-06-13|1113.19
#2014-06-16|1105.80
#2014-06-17|1113.78
#2014-06-18|1109.62
#2014-06-19|1114.30
#2014-06-20|1110.63
#2014-06-23|1112.82
#2014-06-24|1118.09
#2014-06-25|1114.26
#2014-06-26|1125.04
#2014-06-27|1127.05
#2014-06-30|1138.69
#2014-07-01|1145.50
#2014-07-02|1158.77
#2014-07-03|1165.22
#2014-07-04|1163.47
#2014-07-07|1165.22
#2014-07-08|1163.06
#2014-07-09|1155.94
#2014-07-10|1160.52
#2014-07-11|1148.70
#2014-07-14|1152.23
#2014-07-15|1158.53
#2014-07-16|1153.98
#2014-07-17|1153.68
#2014-07-18|1153.70
#2014-07-21|1160.09
#2014-07-22|1166.01
#2014-07-23|1171.82
#2014-07-24|1171.19
#2014-07-25|1158.24
#2014-07-28|1149.36
#2014-07-29|1147.61
#2014-07-30|1144.42
#2014-07-31|1136.67
#2014-08-01|1125.47
#2014-08-04|1142.56
#2014-08-05|1136.18
#2014-08-06|1131.75
#2014-08-07|1130.29
#2014-08-08|1123.67
#2014-08-11|1137.67
#2014-08-12|1147.63
#2014-08-13|1156.28
#2014-08-14|1166.24
#2014-08-15|1165.00
#2014-08-18|1166.74
#2014-08-19|1178.04
#2014-08-20|1174.62
#2014-08-21|1167.17
#2014-08-22|1174.79
#2014-08-25|1172.23
#2014-08-26|1174.00
#2014-08-27|1180.75
#2014-08-28|1185.73
#2014-08-29|1187.42
#2014-09-01|1194.63
#2014-09-02|1183.52
#2014-09-03|1190.03
#2014-09-04|1183.54
#2014-09-05|1179.95
#2014-09-08|1182.07
#2014-09-09|1183.49
#2014-09-10|1176.42
#2014-09-11|1166.32
#2014-09-12|1157.45
#2014-09-15|1155.43
#2014-09-16|1145.90
#2014-09-17|1156.76
#2014-09-18|1155.17
#2014-09-19|1153.66
#2014-09-22|1150.49
#2014-09-23|1143.83
#2014-09-24|1142.34
#2014-09-25|1132.23
#2014-09-26|1125.19
#2014-09-29|1111.45
#2014-09-30|1104.28
#2014-10-01|1102.59
#2014-10-02|1097.82
#2014-10-03|1102.59
#2014-10-06|1100.91
#2014-10-07|1099.01
#2014-10-08|1090.55
#2014-10-09|1098.58
#2014-10-10|1085.74
#2014-10-13|1067.74
#2014-10-14|1071.33
#2014-10-15|1056.96
#2014-10-16|1045.11
#2014-10-17|1037.77
#2014-10-20|1062.40
#2014-10-21|1060.59
#2014-10-22|1071.31
#2014-10-23|1067.86
#2014-10-24|1060.56
#2014-10-27|1061.17
#2014-10-28|1068.17
#2014-10-29|1086.65
#2014-10-30|1075.34
#2014-10-31|1081.98
#2014-11-03|1079.98
#2014-11-04|1075.37
#2014-11-05|1072.06
#2014-11-06|1071.51
#2014-11-07|1072.50
#2014-11-10|1082.17
#2014-11-11|1082.67
#2014-11-12|1080.53
#2014-11-13|1086.13
#2014-11-14|1080.24
#2014-11-17|1079.03
#2014-11-18|1078.18
#2014-11-19|1070.46
#2014-11-20|1067.33
#2014-11-21|1072.37
#2014-11-24|1084.94
#2014-11-25|1083.43
#2014-11-26|1087.50
#2014-11-27|1087.51
#2014-11-28|1081.53
#2014-12-01|1062.23
#2014-12-02|1059.26
#2014-12-03|1066.01
#2014-12-04|1072.53
#2014-12-05|1069.27
#2014-12-08|1060.12
#2014-12-09|1044.78
#2014-12-10|1045.82
#2014-12-11|1036.77
#2014-12-12|1034.16
#2014-12-15|1027.31
#2014-12-16|1015.05
#2014-12-17|1002.39
#2014-12-18|1010.88
#2014-12-19|1016.27
#2014-12-22|1032.13
#2014-12-23|1022.40
#2014-12-24|1024.34
#2014-12-25|1021.65
#2014-12-26|1023.76
#2014-12-29|1028.28
#2014-12-30|1028.13
#2014-12-31|1035.28
#2015-01-01|1035.74
#2015-01-02|1040.31
#2015-01-05|1032.85
#2015-01-06|1010.72
#2015-01-07|1011.94
#2015-01-08|1028.64
#2015-01-09|1038.21
#2015-01-12|1035.25
#2015-01-13|1036.81
#2015-01-14|1033.07
#2015-01-15|1034.88
#2015-01-16|1030.68
#2015-01-19|1033.85
#2015-01-20|1038.45
#2015-01-21|1048.64
#2015-01-22|1055.89
#2015-01-23|1076.23
#2015-01-26|1077.86
#2015-01-27|1086.67
#2015-01-28|1085.79
#2015-01-29|1072.61
#2015-01-30|1070.88
#2015-02-02|1068.40
#2015-02-03|1073.47
#2015-02-04|1082.14
#2015-02-05|1072.06
#2015-02-06|1071.17
#2015-02-09|1060.06
#2015-02-10|1060.43
#2015-02-11|1060.84
#2015-02-12|1065.08
#2015-02-13|1073.63
#2015-02-16|1070.87
#2015-02-17|1072.49
#2015-02-18|1074.11
#2015-02-19|1075.74
#2015-02-20|1077.60
#2015-02-23|1075.42
#2015-02-24|1076.79
#2015-02-25|1088.28
#2015-02-26|1092.89
#2015-02-27|1094.20
#2015-03-02|1100.79
#2015-03-03|1096.47
#2015-03-04|1094.83
#2015-03-05|1094.04
#2015-03-06|1100.64
#2015-03-09|1082.63
#2015-03-10|1075.55
#2015-03-11|1069.12
#2015-03-12|1071.09
#2015-03-13|1067.43
#2015-03-16|1060.79
#2015-03-17|1071.98
#2015-03-18|1076.14
#2015-03-19|1090.31
#2015-03-20|1095.26
#2015-03-23|1102.72
#2015-03-24|1103.42
#2015-03-25|1101.32
#2015-03-26|1093.06
#2015-03-27|1087.89
#2015-03-30|1102.87
#2015-03-31|1097.92
#2015-04-01|1101.17
#2015-04-02|1113.09
#2015-04-03|1125.19
#2015-04-06|1121.84
#2015-04-07|1129.61
#2015-04-08|1151.19
#2015-04-09|1154.98
#2015-04-10|1158.63
#2015-04-13|1165.48
#2015-04-14|1166.82
#2015-04-15|1157.85
#2015-04-16|1170.06
#2015-04-17|1166.87
#2015-04-20|1154.96
#2015-04-21|1156.07
#2015-04-22|1173.64
#2015-04-23|1181.36
#2015-04-24|1180.07
#2015-04-27|1183.69
#2015-04-28|1185.55
#2015-04-29|1171.54
#2015-04-30|1158.48
#2015-05-01|1158.49
#2015-05-04|1163.70
#2015-05-05|1158.47
#2015-05-06|1149.49
#2015-05-07|1125.62
#2015-05-08|1141.35
#2015-05-11|1149.80
#2015-05-12|1139.19
#2015-05-13|1146.25
#2015-05-14|1148.47
#2015-05-15|1151.72
#2015-05-18|1160.29
#2015-05-19|1168.97
#2015-05-20|1162.02
#2015-05-21|1156.51
#2015-05-22|1168.56
#2015-05-25|1166.49
#2015-05-26|1169.74
#2015-05-27|1159.90
#2015-05-28|1153.14
#2015-05-29|1150.83
#2015-06-01|1147.32
#2015-06-02|1135.95
#2015-06-03|1133.58
#2015-06-04|1118.84
#2015-06-05|1118.86
#2015-06-08|1104.35
#2015-06-09|1089.53
#2015-06-10|1099.87
#2015-06-11|1098.94
#2015-06-12|1097.76
#2015-06-15|1087.33
#2015-06-16|1082.29
#2015-06-17|1089.88
#2015-06-18|1099.15
#2015-06-19|1095.92
#2015-06-22|1110.95
#2015-06-23|1116.89
#2015-06-24|1118.75
#2015-06-25|1116.81
#2015-06-26|1111.50
#2015-06-29|1083.60
#2015-06-30|1101.47
#2015-07-01|1114.37
#2015-07-02|1110.83
#2015-07-03|1101.67
#2015-07-06|1077.52
#2015-07-07|1071.11
#2015-07-08|1035.02
#2015-07-09|1054.59
#2015-07-10|1068.37
#2015-07-13|1081.56
#2015-07-14|1070.50
#2015-07-15|1070.58
#2015-07-16|1076.98
#2015-07-17|1072.45
#2015-07-20|1067.19
#2015-07-21|1071.18
#2015-07-22|1058.42
#2015-07-23|1045.82
#2015-07-24|1034.22
#2015-07-27|1012.78
#2015-07-28|1014.64
#2015-07-29|1023.16
#2015-07-30|1019.99
#2015-07-31|1024.72
#2015-08-03|1015.42
#2015-08-04|1015.32
#2015-08-05|1021.64
#2015-08-06|1018.94
#2015-08-07|1017.12
#2015-08-10|1019.50
#2015-08-11|1004.54
#2015-08-12| 979.38
#2015-08-13| 989.21
#2015-08-14| 999.47
#2015-08-17| 987.92
#2015-08-18| 979.82
#2015-08-19| 970.29
#2015-08-20| 951.10
#2015-08-21| 925.31
#2015-08-24| 874.61
#2015-08-25| 899.74
#2015-08-26| 907.67
#2015-08-27| 932.43
#2015-08-28| 951.96
#2015-08-31| 955.20
#2015-09-01| 937.75
#2015-09-02| 932.68
#2015-09-03| 934.26
#2015-09-04| 923.07
#2015-09-07| 914.41
#2015-09-08| 927.55
#2015-09-09| 961.10
#2015-09-10| 963.01
#2015-09-11| 962.86
#2015-09-14| 965.56
#2015-09-15| 956.63
#2015-09-16| 968.80
#2015-09-17| 976.82
#2015-09-18| 982.62
#2015-09-21| 968.88
#2015-09-22| 968.41
#2015-09-23| 950.42
#2015-09-24| 940.90
#2015-09-25| 940.84
#2015-09-28| 934.66
#2015-09-29| 932.36
#2015-09-30| 955.12
#2015-10-01| 962.41
#2015-10-02| 965.34
#2015-10-05| 978.81
#2015-10-06| 986.52
#2015-10-07|1007.63
#2015-10-08|1004.45
#2015-10-09|1012.18
#2015-10-12|1020.87
#2015-10-13|1008.48
#2015-10-14|1001.10
#2015-10-15|1015.19
#2015-10-16|1018.43
#2015-10-19|1014.03
#2015-10-20|1008.09
#2015-10-21|1004.59
#2015-10-22|1004.26
#2015-10-23|1012.34
#2015-10-26|1019.73
#2015-10-27|1010.55
#2015-10-28|1005.68
#2015-10-29| 992.17
#2015-10-30| 988.05
#2015-11-02| 989.33
#2015-11-03| 995.11
#2015-11-04|1010.01
#2015-11-05|1004.67
#2015-11-06| 993.38
#2015-11-09| 984.14
#2015-11-10| 970.98
#2015-11-11| 962.98
#2015-11-12| 963.76
#2015-11-13| 964.57
#2015-11-16| 957.62
#2015-11-17| 968.57
#2015-11-18| 963.12
#2015-11-19| 975.10
#2015-11-20| 983.09
#2015-11-23| 982.29
#2015-11-24| 979.28
#2015-11-25| 978.35
#2015-11-26| 984.68
#2015-11-27| 975.93
#2015-11-30| 969.40
#2015-12-01| 981.24
#2015-12-02| 979.94
#2015-12-03| 972.72
#2015-12-04| 965.32
#2015-12-07| 968.38
#2015-12-08| 957.94
#2015-12-09| 948.19
#2015-12-10| 944.16
#2015-12-11| 929.47
#2015-12-14| 917.19
#2015-12-15| 917.62
#2015-12-16| 922.29
#2015-12-17| 938.71
#2015-12-18| 929.81
#2015-12-21| 933.51
#2015-12-22| 934.47
#2015-12-23| 937.39
#2015-12-24| 941.17
#2015-12-25| 941.07
#2015-12-28| 940.08
#2015-12-29| 938.66
#2015-12-30| 937.88
#2015-12-31| 939.74
#2016-01-01| 943.46
#2016-01-04| 914.60
#2016-01-05| 910.58
#2016-01-06| 900.61
#2016-01-07| 874.64
#2016-01-08| 876.78
#2016-01-11| 855.96
#2016-01-12| 853.76
#2016-01-13| 860.49
#2016-01-14| 847.04
#2016-01-15| 834.46
#2016-01-18| 828.28
#2016-01-19| 840.63
#2016-01-20| 815.73
#2016-01-21| 805.43
#2016-01-22| 832.18
#2016-01-25| 844.42
#2016-01-26| 834.97
#2016-01-27| 837.54
#2016-01-28| 842.13
#2016-01-29| 870.10
#2016-02-01| 879.20
#2016-02-02| 865.51
#2016-02-03| 843.60
#2016-02-04| 856.66
#2016-02-05| 861.97
#2016-02-08| 859.88
#2016-02-09| 855.47
#2016-02-10| 850.25
#2016-02-11| 838.50
#2016-02-12| 837.46
#2016-02-15| 849.33
#2016-02-16| 858.72
#2016-02-17| 857.43
#2016-02-18| 869.50
#2016-02-19| 867.82
#2016-02-22| 868.56
#2016-02-23| 866.36
#2016-02-24| 858.24
#2016-02-25| 855.42
#2016-02-26| 862.65
#2016-02-29| 860.47
#2016-03-01| 875.75
#2016-03-02| 893.94
#2016-03-03| 906.15
#2016-03-04| 918.60
#2016-03-07| 916.57
#2016-03-08| 916.15
#2016-03-09| 916.11
#2016-03-10| 917.65
#2016-03-11| 927.79
#2016-03-14| 936.72
#2016-03-15| 918.97
#2016-03-16| 920.36
#2016-03-17| 931.90
#2016-03-18| 948.44
#2016-03-21| 955.73
#2016-03-22| 954.25
#2016-03-23| 951.26
#2016-03-24| 945.40
#2016-03-25| 939.85
#2016-03-28| 937.71
#2016-03-29| 934.16
#2016-03-30| 953.93
#2016-03-31| 962.47
#2016-04-01| 950.50
#2016-04-04| 952.29
#2016-04-05| 940.90
#2016-04-06| 937.75
#2016-04-07| 936.92
#2016-04-08| 940.41
#2016-04-11| 945.83
#2016-04-12| 953.73
#2016-04-13| 973.94
#2016-04-14| 969.90
#2016-04-15| 973.81
#2016-04-18| 969.34
#2016-04-19| 966.37
#2016-04-20| 959.52
#2016-04-21| 963.77
#2016-04-22| 962.08
#2016-04-25| 955.47
#2016-04-26| 953.64
#2016-04-27| 951.31
#2016-04-28| 944.09
#2016-04-29| 935.75
#2016-05-02| 934.50
#2016-05-03| 923.47
#2016-05-04| 911.33
#2016-05-05| 903.00
#2016-05-06| 897.89
#2016-05-09| 895.63
#2016-05-10| 900.71
#2016-05-11| 898.71
#2016-05-12| 898.93
#2016-05-13| 894.92
#2016-05-16| 894.38
#2016-05-17| 900.71
#2016-05-18| 897.44
#2016-05-19| 887.60
#2016-05-20| 887.05
#2016-05-23| 904.14
#2016-05-24| 900.11
#2016-05-25| 914.22
#2016-05-26| 917.21
#2016-05-27| 922.65
#2016-05-30| 932.09
#2016-05-31| 941.16
#2016-06-01| 940.68
#2016-06-02| 937.96
#2016-06-03| 943.31
#2016-06-06| 950.60
#2016-06-07| 964.84
#2016-06-08| 967.19
#2016-06-09| 962.50
#2016-06-10| 953.57
#2016-06-13| 934.42
#2016-06-14| 938.33
#2016-06-15| 941.48
#2016-06-16| 930.73
#2016-06-17| 938.87
#2016-06-20| 948.70
#2016-06-21| 955.01
#2016-06-22| 959.62
#2016-06-23| 964.33
#2016-06-24| 941.37
#2016-06-27| 940.57
#2016-06-28| 943.51
#2016-06-29| 953.43
#2016-06-30| 962.40
#2016-07-01| 967.43
#2016-07-04| 974.38
#2016-07-05| 966.43
#2016-07-06| 953.98
#2016-07-07| 960.26
#2016-07-08| 958.55
#2016-07-11| 973.01
#2016-07-12| 981.60
#2016-07-13| 985.25
#2016-07-14| 990.43
#2016-07-15| 997.68
#2016-07-18|1002.39
#2016-07-19|1003.85
#2016-07-20|1004.99
#2016-07-21|1010.35
#2016-07-22|1010.08
#2016-07-25|1010.75
#2016-07-26|1010.06
#2016-07-27|1016.50
#2016-07-28|1016.56
#2016-07-29|1012.92
#2016-08-01|1027.32
#2016-08-02|1023.13
#2016-08-03|1007.96
#2016-08-04|1013.99
#2016-08-05|1030.02
#2016-08-08|1043.97
#2016-08-09|1046.35
#2016-08-10|1049.78
#2016-08-11|1047.52
#2016-08-12|1043.93
#2016-08-15|1052.92
#2016-08-16|1057.46
#2016-08-17|1048.02
#2016-08-18|1054.59
#2016-08-19|1046.02
#2016-08-22|1041.95
#2016-08-23|1040.63
#2016-08-24|1043.69
#2016-08-25|1048.28
#2016-08-26|1053.45
#2016-08-29|1057.10
#2016-08-30|1063.56
#2016-08-31|1056.77
#2016-09-01|1052.15
#2016-09-02|1056.89
#2016-09-05|1067.55
#2016-09-06|1086.90
#2016-09-07|1089.24
#2016-09-08|1089.54
#2016-09-09|1075.10
#2016-09-12|1042.48
#2016-09-13|1043.22
#2016-09-14|1043.27
#2016-09-15|1044.89
#2016-09-16|1043.76
#2016-09-19|1067.94
#2016-09-20|1063.60
#2016-09-21|1064.54
#2016-09-22|1072.67
#2016-09-23|1071.31
#2016-09-26|1051.82
#2016-09-27|1053.20
#2016-09-28|1055.07
#2016-09-29|1054.84
#2016-09-30|1048.70
#2016-10-03|1061.85
#2016-10-04|1068.31
#2016-10-05|1069.93
#2016-10-06|1069.24
#2016-10-07|1066.52
#2016-10-10|1063.04
#2016-10-11|1060.30
#2016-10-12|1057.94
#2016-10-13|1045.80
#2016-10-14|1052.39
#2016-10-17|1046.17
#2016-10-18|1062.42
#2016-10-19|1067.09
#2016-10-20|1068.69
#2016-10-21|1067.57
#2016-10-24|1072.34
#2016-10-25|1077.43
#2016-10-26|1067.45
#2016-10-27|1060.36
#2016-10-28|1060.79
#2016-10-31|1061.80
#2016-11-01|1062.89
#2016-11-02|1046.02
#2016-11-03|1037.69
#2016-11-04|1036.06
#2016-11-07|1045.10
#2016-11-08|1055.32
#2016-11-09|1029.91
#2016-11-10|1041.14
#2016-11-11|1001.51
#2016-11-14| 993.99
#2016-11-15| 981.23
#2016-11-16| 985.72
#2016-11-17| 992.91
#2016-11-18| 994.91
#2016-11-21| 985.96
#2016-11-22| 991.62
#2016-11-23| 995.85
#2016-11-24| 983.81
#2016-11-25| 984.92
#2016-11-28| 993.56
#2016-11-29| 999.58
#2016-11-30| 998.49
#2016-12-01| 998.73
#2016-12-02| 988.04
#2016-12-05| 985.31
#2016-12-06| 992.65
#2016-12-07| 998.33
#2016-12-08|1016.65
#2016-12-09|1012.82
#2016-12-12| 996.40
#2016-12-13|1001.88
#2016-12-14|1001.25
#2016-12-15| 995.34
#2016-12-16| 992.83
#2016-12-19| 983.76
#2016-12-20| 978.38
#2016-12-21| 977.28
#2016-12-22| 969.18
#2016-12-23| 964.54
#2016-12-26| 962.68
#2016-12-27| 965.74
#2016-12-28| 974.62
#2016-12-29| 978.42
#2016-12-30| 987.00
#2017-01-02| 992.73
#2017-01-03| 990.33
#2017-01-04| 999.15
#2017-01-05|1014.27
#2017-01-06|1013.66
#2017-01-09|1011.24
#2017-01-10|1021.65
#2017-01-11|1025.06
#2017-01-12|1027.97
#2017-01-13|1027.57
#2017-01-16|1021.94
#2017-01-17|1026.12
#2017-01-18|1028.82
#2017-01-19|1030.57
#2017-01-20|1027.38
#2017-01-23|1039.20
#2017-01-24|1047.83
#2017-01-25|1050.29
#2017-01-26|1054.54
#2017-01-27|1055.18
#2017-01-30|1054.14
#2017-01-31|1048.68
#2017-02-01|1055.37
#2017-02-02|1056.23
#2017-02-03|1055.94
#2017-02-06|1067.29
#2017-02-07|1064.62
#2017-02-08|1075.57
#2017-02-09|1083.49
#2017-02-10|1086.16
#2017-02-13|1095.14
#2017-02-14|1091.69
#2017-02-15|1088.81
#2017-02-16|1091.58
#2017-02-17|1082.80
#2017-02-20|1085.45
#2017-02-21|1084.64
#2017-02-22|1088.22
#2017-02-23|1086.36
#2017-02-24|1079.88
#2017-02-27|1077.00
#2017-02-28|1076.51
#2017-03-01|1073.61
#2017-03-02|1076.94
#2017-03-03|1070.92
#2017-03-06|1083.26
#2017-03-07|1084.29
#2017-03-08|1083.02
#2017-03-09|1073.55
#2017-03-10|1075.26
#2017-03-13|1082.97
#2017-03-14|1091.09
#2017-03-15|1094.84
#2017-03-16|1114.62
#2017-03-17|1119.15
#2017-03-20|1120.76
#2017-03-21|1127.30
#2017-03-22|1116.81
#2017-03-23|1123.06
#2017-03-24|1120.64
#2017-03-27|1117.63
#2017-03-28|1124.80
#2017-03-29|1123.63
#2017-03-30|1125.35
#2017-03-31|1122.37
#2017-04-03|1127.14
#2017-04-04|1129.09
#2017-04-05|1152.49
#2017-04-06|1148.67
#2017-04-07|1142.49
#2017-04-10|1145.12
#2017-04-11|1145.60
#2017-04-12|1150.43
#2017-04-13|1154.57
#2017-04-14|1147.16
#2017-04-17|1145.90
#2017-04-18|1137.32
#2017-04-19|1135.08
#2017-04-20|1142.34
#2017-04-21|1146.15
#2017-04-24|1151.61
#2017-04-25|1165.99
#2017-04-26|1173.10
#2017-04-27|1169.59
#2017-04-28|1174.58
#2017-05-01|1174.56
#2017-05-02|1180.90
#2017-05-03|1181.64
#2017-05-04|1175.64
#2017-05-05|1162.13
#2017-05-08|1170.28
#2017-05-09|1181.02
#2017-05-10|1185.64
#2017-05-11|1185.44
#2017-05-12|1177.70
#2017-05-15|1184.58
#2017-05-16|1187.95
#2017-05-17|1187.35
#2017-05-18|1166.37
#2017-05-19|1163.58
#2017-05-22|1174.16
#2017-05-23|1172.74
#2017-05-24|1173.25
#2017-05-25|1185.00
#2017-05-26|1189.90
#2017-05-29|1188.36
#2017-05-30|1190.33
#2017-05-31|1188.84
#2017-06-01|1194.79
#2017-06-02|1203.11
#2017-06-05|1208.35
#2017-06-06|1202.68
#2017-06-07|1209.69
#2017-06-08|1215.56
#2017-06-09|1216.71
#2017-06-12|1197.83
#2017-06-13|1197.23
#2017-06-14|1199.69
#2017-06-15|1193.01
#2017-06-16|1200.15
#2017-06-19|1217.73
#2017-06-20|1234.17
#2017-06-21|1225.75
#2017-06-22|1227.55
#2017-06-23|1222.37
#2017-06-26|1249.78
#2017-06-27|1252.24
#2017-06-28|1233.46
#2017-06-29|1237.64
#2017-06-30|1228.65
#2017-07-03|1232.57
#2017-07-04|1214.31
#2017-07-05|1228.59
#2017-07-06|1230.57
#2017-07-07|1224.01
#2017-07-10|1230.76
#2017-07-11|1248.18
#2017-07-12|1254.59
#2017-07-13|1265.54
#2017-07-14|1262.29
#2017-07-17|1268.25
#2017-07-18|1281.29
#2017-07-19|1289.35
#2017-07-20|1287.59
#2017-07-21|1278.33
#2017-07-24|1280.99
#2017-07-25|1283.60
#2017-07-26|1278.64
#2017-07-27|1288.15
#2017-07-28|1285.87
#2017-07-31|1288.58
#2017-08-01|1290.40
#2017-08-02|1302.03
#2017-08-03|1296.81
#2017-08-04|1304.41
#2017-08-07|1316.24
#2017-08-08|1316.14
#2017-08-09|1298.22
#2017-08-10|1274.20
#2017-08-11|1260.66
#2017-08-14|1266.08
#2017-08-15|1271.42
#2017-08-16|1278.40
#2017-08-17|1281.51
#2017-08-18|1273.80
#2017-08-21|1270.03
#2017-08-22|1276.07
#2017-08-23|1277.29
#2017-08-24|1287.59
#2017-08-25|1288.35
#2017-08-28|1296.30
#2017-08-29|1296.66
#2017-08-30|1306.77
#2017-08-31|1313.65
#2017-09-01|1319.15
#2017-09-04|1308.41
#2017-09-05|1312.03
#2017-09-06|1304.03
#2017-09-07|1309.22
#2017-09-08|1314.02
#2017-09-11|1317.51
#2017-09-12|1328.40
#2017-09-13|1322.57
#2017-09-14|1324.48
#2017-09-15|1324.12
#2017-09-18|1334.01
#2017-09-19|1320.36
#2017-09-20|1312.51
#2017-09-21|1319.61
#2017-09-22|1298.61
#2017-09-25|1265.96
#2017-09-26|1257.71
#2017-09-27|1262.59
#2017-09-28|1256.13
#2017-09-29|1265.16
#2017-10-02|1275.43
#2017-10-03|1283.45
#2017-10-04|1289.31
#2017-10-05|1291.72
#2017-10-06|1300.80
#2017-10-09|1298.77
#2017-10-10|1304.52
#2017-10-11|1305.08
#2017-10-12|1309.20
#2017-10-13|1313.35
#2017-10-16|1323.79
#2017-10-17|1321.10
#2017-10-18|1317.33
#2017-10-19|1312.30
#2017-10-20|1315.34
#2017-10-23|1306.68
#2017-10-24|1299.95
#2017-10-25|1311.60
#2017-10-26|1311.86
#2017-10-27|1308.74
#2017-10-30|1323.62
#2017-10-31|1329.38
#2017-11-01|1333.05
#2017-11-02|1329.71
#2017-11-03|1330.69
#2017-11-06|1342.74
#2017-11-07|1336.71
#2017-11-08|1332.34
#2017-11-09|1332.32
#2017-11-10|1324.27
#2017-11-13|1324.92
#2017-11-14|1320.14
#2017-11-15|1302.17
#2017-11-16|1304.03
#2017-11-17|1313.15
#2017-11-20|1306.17
#2017-11-21|1314.25
#2017-11-22|1325.27
#2017-11-23|1325.29
#2017-11-24|1325.99
#2017-11-27|1315.54
#2017-11-28|1318.20
#2017-11-29|1316.22
#2017-11-30|1288.94
#2017-12-01|1281.34
#2017-12-04|1280.28
#2017-12-05|1266.40
#2017-12-06|1236.54
#2017-12-07|1244.09
#2017-12-08|1259.82
#2017-12-11|1275.16
#2017-12-12|1259.67
#2017-12-13|1257.95
#2017-12-14|1260.54
#2017-12-15|1257.64
#2017-12-18|1261.48
#2017-12-19|1269.36
#2017-12-20|1275.00
#2017-12-21|1275.12
#2017-12-22|1283.19
#2017-12-25|1281.62
#2017-12-26|1276.90
#2017-12-27|1280.18
#2017-12-28|1294.04
#2017-12-29|1310.32
#2018-01-01|1307.56
#2018-01-02|1318.93
#2018-01-03|1325.75
#2018-01-04|1327.61
#2018-01-05|1341.29
#2018-01-08|1338.31
#2018-01-09|1329.91
#2018-01-10|1319.62
#2018-01-11|1327.03
#2018-01-12|1331.88
#2018-01-15|1331.06
#2018-01-16|1327.86
#2018-01-17|1331.18
#2018-01-18|1328.97
#2018-01-19|1346.91
#2018-01-22|1353.79
#2018-01-23|1360.52
#2018-01-24|1358.70
#2018-01-25|1354.32
#2018-01-26|1355.52
#2018-01-29|1347.40
#2018-01-30|1327.75
#2018-01-31|1332.59
#2018-02-01|1331.53
#2018-02-02|1333.58
#2018-02-05|1319.15
#2018-02-06|1269.80
#2018-02-07|1281.41
#2018-02-08|1280.77
#2018-02-09|1260.17
#2018-02-12|1264.13
#2018-02-13|1272.68
#2018-02-14|1280.63
#2018-02-15|1289.38
#2018-02-16|1283.81
#2018-02-19|1280.81
#2018-02-20|1280.55
#2018-02-21|1293.84
#2018-02-22|1284.00
#2018-02-23|1292.80
#2018-02-26|1307.99
#2018-02-27|1304.30
#2018-02-28|1298.14
#2018-03-01|1297.70
#2018-03-02|1291.31
#2018-03-05|1277.29
#2018-03-06|1286.55
#2018-03-07|1279.47
#2018-03-08|1286.54
#2018-03-09|1303.31
#2018-03-12|1321.86
#2018-03-13|1328.27
#2018-03-14|1313.95
#2018-03-15|1315.18
#2018-03-16|1307.93
#2018-03-19|1302.71
#2018-03-20|1309.19
#2018-03-21|1305.94
#2018-03-22|1304.33
#2018-03-23|1279.41
#2018-03-26|1285.58
#2018-03-27|1300.79
#2018-03-28|1275.71
#2018-03-29|1275.67
#2018-03-30|1280.09
#2018-04-02|1276.89
#2018-04-03|1282.83
#2018-04-04|1272.51
#2018-04-05|1279.95
#2018-04-06|1285.86
#2018-04-09|1294.29
#2018-04-10|1308.82
#2018-04-11|1306.20
#2018-04-12|1304.92
#2018-04-13|1304.82
#2018-04-16|1301.82
#2018-04-17|1286.61
#2018-04-18|1282.86
#2018-04-19|1289.16
#2018-04-20|1268.74
#2018-04-23|1253.96
#2018-04-24|1241.86
#2018-04-25|1231.64
#2018-04-26|1223.01
#2018-04-27|1236.94
#2018-04-30|1253.10
#2018-05-01|1253.08
#2018-05-02|1241.74
#2018-05-03|1226.00
#2018-05-04|1222.24
#2018-05-07|1241.23
#2018-05-08|1249.20
#2018-05-09|1247.59
#2018-05-10|1255.92
#2018-05-11|1273.40
#2018-05-14|1290.10
#2018-05-15|1268.76
#2018-05-16|1264.85
#2018-05-17|1255.02
#2018-05-18|1247.25
#2018-05-21|1256.04
#2018-05-22|1257.25
#2018-05-23|1242.41
#2018-05-24|1244.42
#2018-05-25|1260.64
#2018-05-28|1279.58
#2018-05-29|1273.53
#2018-05-30|1259.79
#2018-05-31|1265.23
#2018-06-01|1272.72
#2018-06-04|1283.60
#2018-06-05|1281.92
#2018-06-06|1305.91
#2018-06-07|1318.84
#2018-06-08|1295.17
#2018-06-11|1297.96
#2018-06-12|1298.58
#2018-06-13|1288.50
#2018-06-14|1270.82
#2018-06-15|1265.96
#2018-06-18|1263.03
#2018-06-19|1224.73
#2018-06-20|1225.00
#2018-06-21|1204.51
#2018-06-22|1203.67
#2018-06-25|1184.94
#2018-06-26|1181.50
#2018-06-27|1162.94
#2018-06-28|1158.38
#2018-06-29|1190.60
#2018-07-02|1184.20
#2018-07-03|1173.81
#2018-07-04|1171.91
#2018-07-05|1159.63
#2018-07-06|1168.80
#2018-07-09|1183.18
#2018-07-10|1186.06
#2018-07-11|1178.01
#2018-07-12|1187.14
#2018-07-13|1198.38
#2018-07-16|1190.16
#2018-07-17|1182.21
#2018-07-18|1179.25
#2018-07-19|1178.15
#2018-07-20|1175.52
#2018-07-23|1181.00
#2018-07-24|1195.62
#2018-07-25|1201.87
#2018-07-26|1205.76
#2018-07-27|1213.81
#2018-07-30|1213.67
#2018-07-31|1208.28
#2018-08-01|1215.73
#2018-08-02|1190.55
#2018-08-03|1192.78
#2018-08-06|1195.05
#2018-08-07|1203.87
#2018-08-08|1211.68
#2018-08-09|1211.43
#2018-08-10|1203.95
#2018-08-13|1173.44
#2018-08-14|1146.23
#2018-08-15|1133.35
#2018-08-16|1131.70
#2018-08-17|1133.53
#2018-08-20|1140.46
#2018-08-21|1156.48
#2018-08-22|1159.05
#2018-08-23|1154.98
#2018-08-24|1145.06
#2018-08-27|1161.73
#2018-08-28|1168.25
#2018-08-29|1174.42
#2018-08-30|1167.21
#2018-08-31|1166.96
#2018-09-03|1157.76
#2018-09-04|1152.26
#2018-09-05|1138.33
#2018-09-06|1130.03
#2018-09-07|1127.51
#2018-09-10|1101.47
#2018-09-11|1099.13
#2018-09-12|1092.63
#2018-09-13|1101.30
#2018-09-14|1123.23
#2018-09-17|1112.65
#2018-09-18|1106.56
#2018-09-19|1114.81
#2018-09-20|1112.73
#2018-09-21|1125.55
#2018-09-24|1108.43
#2018-09-25|1106.84
#2018-09-26|1110.02
#2018-09-27|1109.64
#2018-09-28|1111.43
#2018-10-01|1114.57
#2018-10-02|1096.76
#2018-10-03|1087.20
#2018-10-04|1061.90
#2018-10-05|1041.71
#2018-10-08|1029.02
#2018-10-09|1019.70
#2018-10-10|1028.50
#2018-10-11| 977.28
#2018-10-12|1010.90
#2018-10-15| 999.28
#2018-10-16|1008.81
#2018-10-17| 997.20
#2018-10-18| 997.87
#2018-10-19| 995.51
#2018-10-22|1003.28
#2018-10-23| 986.61
#2018-10-24| 984.43
#2018-10-25| 965.96
#2018-10-26| 942.84
#2018-10-29| 945.86
#2018-10-30| 946.14
#2018-10-31| 972.72
#2018-11-01| 988.21
#2018-11-02|1020.30
#2018-11-05|1006.46
#2018-11-06| 993.55
#2018-11-07|1002.33
#2018-11-08| 997.53
#2018-11-09| 991.13
#2018-11-12| 980.84
#2018-11-13| 982.67
#2018-11-14| 978.40
#2018-11-15| 987.24
#2018-11-16| 989.46
#2018-11-19| 998.91
#2018-11-20| 985.26
#2018-11-21| 982.14
#2018-11-22| 971.71
#2018-11-23| 969.71
#2018-11-26| 979.34
#2018-11-27| 980.52
#2018-11-28| 991.63
#2018-11-29| 997.94
#2018-11-30| 998.78
#2018-12-03|1023.52
#2018-12-04|1022.46
#2018-12-05| 999.49
#2018-12-06| 969.01
#2018-12-07| 968.95
#2018-12-10| 951.94
#2018-12-11| 958.15
#2018-12-12| 980.39
#2018-12-13| 991.24
#2018-12-14| 982.16
#2018-12-17| 981.16
#2018-12-18| 980.13
#2018-12-19| 988.59
#2018-12-20| 985.86
#2018-12-21| 976.45
#2018-12-24| 975.25
#2018-12-25| 968.27
#2018-12-26| 964.43
#2018-12-27| 970.84
#2018-12-28| 977.16
#2018-12-31| 982.65
#2019-01-01| 981.01
#2019-01-02| 963.41
#2019-01-03| 949.05
#2019-01-04| 946.83
#2019-01-07| 964.23
#2019-01-08| 960.28
#2019-01-09| 978.17
#2019-01-10| 982.69
#2019-01-11| 983.47
#2019-01-14| 976.09
#2019-01-15| 990.96
#2019-01-16| 991.92
#2019-01-17| 990.77
#2019-01-18|1000.50
#2019-01-21|1001.32
#2019-01-22| 993.29
#2019-01-23| 988.83
#2019-01-24| 992.85
#2019-01-25| 998.95
#2019-01-28| 993.67
#2019-01-29| 989.66
#2019-01-30| 991.96
#2019-01-31| 999.89
#2019-02-01|1004.92
#2019-02-04|1003.59
#2019-02-05|1004.02
#2019-02-06|1007.02
#2019-02-07|1011.36
#2019-02-08|1003.89
#2019-02-11|1006.07
#2019-02-12|1017.69
#2019-02-13|1024.80
#2019-02-14|1020.64
#2019-02-15|1008.90
#2019-02-18|1016.65
#2019-02-19|1016.99
#2019-02-20|1030.88
#2019-02-21|1038.13
#2019-02-22|1045.08
#2019-02-25|1046.61
#2019-02-26|1041.06
#2019-02-27|1031.11
#2019-02-28|1024.40
#2019-03-01|1030.45
#2019-03-04|1033.99
#2019-03-05|1038.81
#2019-03-06|1043.68
#2019-03-07|1033.28
#2019-03-08|1019.98
#2019-03-11|1025.28
#2019-03-12|1029.77
#2019-03-13|1034.05
#2019-03-14|1031.12
#2019-03-15|1035.59
#2019-03-18|1045.98
#2019-03-19|1046.81
#2019-03-20|1043.94
#2019-03-21|1050.17
#2019-03-22|1051.77
#2019-03-25|1034.74
#2019-03-26|1043.10
#2019-03-27|1045.30
#2019-03-28|1044.71
#2019-03-29|1054.57
#2019-04-01|1074.27
#2019-04-02|1084.71
#2019-04-03|1088.54
#2019-04-04|1085.77
#2019-04-05|1086.79
#2019-04-08|1093.97
#2019-04-09|1102.40
#2019-04-10|1108.25
#2019-04-11|1101.41
#2019-04-12|1108.34
#2019-04-15|1115.44
#2019-04-16|1113.75
#2019-04-17|1123.54
#2019-04-18|1118.48
#2019-04-19|1111.50
#2019-04-22|1103.63
#2019-04-23|1105.05
#2019-04-24|1099.91
#2019-04-25|1092.89
#2019-04-26|1091.98
#2019-04-29|1092.39
#2019-04-30|1085.93
#2019-05-01|1085.94
#2019-05-02|1088.43
#2019-05-03|1096.50
#2019-05-06|1064.42
#2019-05-07|1072.14
#2019-05-08|1058.03
#2019-05-09|1036.90
#2019-05-10|1041.92
#2019-05-13|1020.55
#2019-05-14|1012.15
#2019-05-15|1008.28
#2019-05-16| 993.93
#2019-05-17| 983.29
#2019-05-20| 993.68
#2019-05-21| 989.35
#2019-05-22| 984.63
#2019-05-23| 967.43
#2019-05-24| 976.35
#2019-05-27| 981.41
#2019-05-28| 982.51
#2019-05-29| 979.95
#2019-05-30| 983.84
#2019-05-31| 987.81
#2019-06-03| 996.18
#2019-06-04| 991.51
#2019-06-05| 990.97
#2019-06-06| 987.63
#2019-06-07| 989.03
#2019-06-10|1003.86
#2019-06-11|1013.18
#2019-06-12|1011.12
#2019-06-13|1009.89
#2019-06-14|1009.14
#2019-06-17|1008.05
#2019-06-18|1012.05
#2019-06-19|1036.30
#2019-06-20|1050.10
#2019-06-21|1045.49
#2019-06-24|1047.51
#2019-06-25|1041.15
#2019-06-26|1042.09
#2019-06-27|1054.81
#2019-06-28|1054.40
#2019-07-01|1069.94
#2019-07-02|1076.42
#2019-07-03|1069.45
#2019-07-04|1072.23
#2019-07-05|1066.24
#2019-07-08|1054.73
#2019-07-09|1045.49
#2019-07-10|1048.74
#2019-07-11|1057.57
#2019-07-12|1051.26
#2019-07-15|1057.12
#2019-07-16|1064.52
#2019-07-17|1056.03
#2019-07-18|1044.19
#2019-07-19|1047.15
#2019-07-22|1041.32
#2019-07-23|1044.72
#2019-07-24|1043.33
#2019-07-25|1047.91
#2019-07-26|1045.28
#2019-07-29|1036.06
#2019-07-30|1032.57
#2019-07-31|1036.02
#2019-08-01|1030.28
#2019-08-02|1003.81
#2019-08-05| 972.99
#2019-08-06| 970.53
#2019-08-07| 966.36
#2019-08-08| 979.58
#2019-08-09| 977.91
#2019-08-12| 981.52
#2019-08-13| 958.93
#2019-08-14| 970.68
#2019-08-15| 965.54
#2019-08-16| 971.84
#2019-08-19| 983.46
#2019-08-20| 986.85
#2019-08-21| 987.72
#2019-08-22| 984.40
#2019-08-23| 988.12
#2019-08-26| 972.68
#2019-08-27| 979.65
#2019-08-28| 978.58
#2019-08-29| 978.99
#2019-08-30| 999.46
#2019-09-02| 999.83
#2019-09-03| 985.79
#2019-09-04| 995.89
#2019-09-05|1011.50
#2019-09-06|1021.29
#2019-09-09|1022.81
#2019-09-10|1019.63
#2019-09-11|1027.85
#2019-09-12|1034.94
#2019-09-13|1039.58
#2019-09-16|1038.66
#2019-09-17|1025.11
#2019-09-18|1030.73
#2019-09-19|1026.39
#2019-09-20|1044.94
#2019-09-23|1046.19
#2019-09-24|1043.54
#2019-09-25|1031.42
#2019-09-26|1034.67
#2019-09-27|1027.98
#2019-09-30|1027.44
#2019-10-01|1030.22
#2019-10-02|1028.14
#2019-10-03|1028.24
#2019-10-04|1029.63
#2019-10-07|1033.35
#2019-10-08|1034.47
#2019-10-09|1027.32
#2019-10-10|1029.89
#2019-10-11|1037.74
#2019-10-14|1053.69
#2019-10-15|1055.28
#2019-10-16|1057.12
#2019-10-17|1071.49
#2019-10-18|1077.21
#2019-10-21|1076.94
#2019-10-22|1086.92
#2019-10-23|1083.52
#2019-10-24|1089.98
#2019-10-25|1087.75
#2019-10-28|1091.90
#2019-10-29|1095.80
#2019-10-30|1096.57
#2019-10-31|1099.36
#2019-11-01|1113.07
#2019-11-04|1136.87
#2019-11-05|1146.80
#2019-11-06|1142.20
#2019-11-07|1142.23
#2019-11-08|1139.63
#2019-11-11|1115.73
#2019-11-12|1126.01
#2019-11-13|1111.09
#2019-11-14|1107.76
#2019-11-15|1112.75
#2019-11-18|1118.18
#2019-11-19|1133.25
#2019-11-20|1125.57
#2019-11-21|1117.91
#2019-11-22|1115.36
#2019-11-25|1116.00
#2019-11-26|1113.69
#2019-11-27|1118.47
#2019-11-28|1115.89
#2019-11-29|1102.50
#2019-12-02|1101.99
#2019-12-03|1105.98
#2019-12-04|1099.13
#2019-12-05|1110.03
#2019-12-06|1119.71
#2019-12-09|1122.80
#2019-12-10|1115.75
#2019-12-11|1126.96
#2019-12-12|1133.96
#2019-12-13|1146.01
#2019-12-16|1148.83
#2019-12-17|1155.06
#2019-12-18|1160.34
#2019-12-19|1158.70
#2019-12-20|1148.39
#2019-12-23|1151.60
#2019-12-24|1147.60
#2019-12-25|1149.89
#2019-12-26|1150.30
#2019-12-27|1157.84
#2019-12-30|1162.34
#2019-12-31|1161.60
#2020-01-01|1162.05
#2020-01-02|1170.66
#2020-01-03|1171.82
#2020-01-06|1153.38
#2020-01-07|1146.84
#2020-01-08|1129.91
#2020-01-09|1157.24
#2020-01-10|1166.32
#2020-01-13|1176.88
#2020-01-14|1179.37
#2020-01-15|1174.94
#2020-01-16|1177.66
#2020-01-17|1187.75
#2020-01-20|1186.22
#2020-01-21|1172.29
#2020-01-22|1177.86
#2020-01-23|1170.10
#2020-01-24|1172.19
#2020-01-27|1167.02
#2020-01-28|1160.95
#2020-01-29|1155.23
#2020-01-30|1092.86
#2020-01-31|1090.22
#2020-02-03|1080.45
#2020-02-04|1100.36
#2020-02-05|1105.20
#2020-02-06|1121.12
#2020-02-07|1105.12
#2020-02-10|1094.83
#2020-02-11|1105.64
#2020-02-12|1119.25
#2020-02-13|1114.72
#2020-02-14|1112.64
#2020-02-17|1111.18
#2020-02-18|1100.17
#2020-02-19|1105.70
#2020-02-20|1098.54
#2020-02-21|1088.87
#2020-02-24|1065.97
#2020-02-25|1074.25
#2020-02-26|1049.91
#2020-02-27|1044.07
#2020-02-28|1017.62
#2020-03-02|1025.35
#2020-03-03|1036.80
#2020-03-04|1039.73
#2020-03-05|1053.41
#2020-03-06|1031.26
#2020-03-09| 986.46
#2020-03-10| 998.14
#2020-03-11| 985.59
#2020-03-12| 915.44
#2020-03-13| 911.81
#2020-03-16| 853.23
#2020-03-17| 839.01
#2020-03-18| 816.12
#2020-03-19| 771.90
#2020-03-20| 823.40
#2020-03-23| 765.74
#2020-03-24| 794.40
#2020-03-25| 826.83
#2020-03-26| 838.16
#2020-03-27| 836.93
#2020-03-30| 822.94
#2020-03-31| 834.38
#2020-04-01| 828.14
#2020-04-02| 829.92
#2020-04-03| 826.46
#2020-04-06| 838.48
#2020-04-07| 870.03
#2020-04-08| 881.58
#2020-04-09| 889.68
#2020-04-10| 891.36
#2020-04-13| 886.66
#2020-04-14| 902.18
#2020-04-15| 909.12
#2020-04-16| 894.59
#2020-04-17| 918.14
#2020-04-20| 924.19
#2020-04-21| 896.39
#2020-04-22| 904.72
#2020-04-23| 909.81
#2020-04-24| 900.52
#2020-04-27| 917.57
#2020-04-28| 928.16
#2020-04-29| 936.46
#2020-04-30| 956.65
#2020-05-01| 956.65
#2020-05-04| 925.65
#2020-05-05| 927.79
#2020-05-06| 936.45
#2020-05-07| 939.04
#2020-05-08| 951.89
#2020-05-11| 971.83
#2020-05-12| 960.30
#2020-05-13| 970.08
#2020-05-14| 957.67
#2020-05-15| 956.54
#2020-05-18| 929.20
#2020-05-19| 946.84
#2020-05-20| 951.05
#2020-05-21| 950.20
#2020-05-22| 924.83
#2020-05-25| 932.53
#2020-05-26| 946.83
#2020-05-27| 954.18
#2020-05-28| 951.55
#2020-05-29| 954.88
#2020-06-01| 976.91
#2020-06-02| 987.74
#2020-06-03|1008.22
#2020-06-04|1017.79
#2020-06-05|1023.09
#2020-06-08|1031.51
#2020-06-09|1035.40
#2020-06-10|1036.34
#2020-06-11|1017.87
#2020-06-12|1016.27
#2020-06-15| 996.54
#2020-06-16|1021.08
#2020-06-17|1021.87
#2020-06-18|1028.92
#2020-06-19|1034.90
#2020-06-22|1035.21
#2020-06-23|1041.47
#2020-06-24|1053.66
#2020-06-25|1050.54
#2020-06-26|1053.95
#2020-06-29|1048.99
#2020-06-30|1055.21
#2020-07-01|1058.00
#2020-07-02|1073.79
#2020-07-03|1086.70
#2020-07-06|1116.07
#2020-07-07|1111.56
#2020-07-08|1115.82
#2020-07-09|1115.59
#2020-07-10|1096.89
#2020-07-13|1111.90
#2020-07-14|1094.54
#2020-07-15|1093.71
#2020-07-16|1090.27
#2020-07-17|1095.96
#2020-07-20|1100.22
#2020-07-21|1112.52
#2020-07-22|1112.88
#2020-07-23|1118.34
#2020-07-24|1095.45
#2020-07-27|1096.26
#2020-07-28|1103.11
#2020-07-29|1107.23
#2020-07-30|1111.67
#2020-07-31|1115.30
#2020-08-03|1109.77
#2020-08-04|1121.16
#2020-08-05|1132.06
#2020-08-06|1132.08
#2020-08-07|1128.10
#2020-08-10|1128.17
#2020-08-11|1130.18
#2020-08-12|1135.14
#2020-08-13|1139.53
#2020-08-14|1136.33
#2020-08-17|1144.85
#2020-08-18|1137.11
#2020-08-19|1120.18
#2020-08-20|1100.74
#2020-08-21|1110.25
#2020-08-24|1122.02
#2020-08-25|1119.65
#2020-08-26|1115.55
#2020-08-27|1115.01
#2020-08-28|1116.25
#2020-08-31|1094.66
#2020-09-01|1102.00
#2020-09-02|1113.36
#2020-09-03|1112.66
#2020-09-04|1102.40
#2020-09-07|1092.35
#2020-09-08|1094.21
#2020-09-09|1092.40
#2020-09-10|1091.70
#2020-09-11|1096.89
#2020-09-14|1111.59
#2020-09-15|1115.17
#2020-09-16|1125.35
#2020-09-17|1118.78
#2020-09-18|1125.54
#2020-09-21|1109.78
#2020-09-22|1088.02
#2020-09-23|1086.32
#2020-09-24|1062.06
#2020-09-25|1069.74
#2020-09-28|1079.23
#2020-09-29|1078.88
#2020-09-30|1086.41
#2020-10-01|1100.20
#2020-10-02|1099.99
#2020-10-05|1101.37
#2020-10-06|1117.56
#2020-10-07|1119.19
#2020-10-08|1123.85
#2020-10-09|1117.22
#2020-10-12|1122.75
#2020-10-13|1118.90
#2020-10-14|1113.71
#2020-10-15|1105.44
#2020-10-16|1101.32
#2020-10-19|1099.88
#2020-10-20|1108.69
#2020-10-21|1112.26
#2020-10-22|1109.21
#2020-10-23|1115.05
#2020-10-26|1106.80
#2020-10-27|1119.09
#2020-10-28|1107.26
#2020-10-29|1103.28
#2020-10-30|1106.61
#2020-11-02|1105.37
#2020-11-03|1109.69
#2020-11-04|1117.79
#2020-11-05|1151.65
#2020-11-06|1155.18
#2020-11-09|1169.33
#2020-11-10|1205.01
#2020-11-11|1215.21
#2020-11-12|1206.04
#2020-11-13|1207.98
#2020-11-16|1213.63
#2020-11-17|1220.62
#2020-11-18|1229.72
#2020-11-19|1218.70
#2020-11-20|1226.76
#2020-11-23|1233.00
#2020-11-24|1236.53
#2020-11-25|1223.49
#2020-11-26|1221.38
#2020-11-27|1222.73
#2020-11-30|1208.15
#2020-12-01|1235.65
#2020-12-02|1249.09
#2020-12-03|1265.80
#2020-12-04|1278.32
#2020-12-07|1283.69
#2020-12-08|1283.07
#2020-12-09|1293.91
#2020-12-10|1293.81
#2020-12-11|1294.61
#2020-12-14|1294.96
#2020-12-15|1294.69
#2020-12-16|1313.70
#2020-12-17|1312.37
#2020-12-18|1313.78
#2020-12-21|1297.11
#2020-12-22|1294.83
#2020-12-23|1303.48
#2020-12-24|1312.07
#2020-12-25|1312.81
#2020-12-28|1323.34
#2020-12-29|1330.12
#2020-12-30|1345.47
#2020-12-31|1354.83
#2021-01-01|1360.29
#2021-01-04|1368.02
#2021-01-05|1378.18
#2021-01-06|1375.33
#2021-01-07|1391.33
#2021-01-08|1411.66
#2021-01-11|1408.81
#2021-01-12|1401.65
#2021-01-13|1410.90
#2021-01-14|1410.73
#2021-01-15|1389.06
#2021-01-18|1381.75
#2021-01-19|1402.72
#2021-01-20|1413.16
#2021-01-21|1416.87
#2021-01-22|1394.07
#2021-01-25|1380.21
#2021-01-26|1369.79
#2021-01-27|1354.29
#2021-01-28|1333.23
#2021-01-29|1308.73
#2021-02-01|1330.50
#2021-02-02|1359.40
#2021-02-03|1362.24
#2021-02-04|1355.52
#2021-02-05|1350.29
#2021-02-08|1369.44
#2021-02-09|1382.64
#2021-02-10|1381.40
#2021-02-11|1377.77
#2021-02-12|1378.96
#2021-02-15|1376.70
#2021-02-16|1382.84
#2021-02-17|1392.38
#2021-02-18|1389.03
#2021-02-19|1377.53
#2021-02-22|1371.62
#2021-02-23|1382.27
#2021-02-24|1375.16
#2021-02-25|1393.98
#2021-02-26|1346.50
#2021-03-01|1368.43
#2021-03-02|1386.58
#2021-03-03|1414.94
#2021-03-04|1402.38
#2021-03-05|1388.39
#2021-03-08|1375.34
#2021-03-09|1378.29
#2021-03-10|1395.50
#2021-03-11|1401.09
#2021-03-12|1391.55
#2021-03-15|1375.97
#2021-03-16|1385.54
#2021-03-17|1374.54
#2021-03-18|1372.26
#2021-03-19|1362.70
#2021-03-22|1374.09
#2021-03-23|1360.63
#2021-03-24|1344.87
#2021-03-25|1339.38
#2021-03-26|1365.36
#2021-03-29|1374.09
#2021-03-30|1380.34
#2021-03-31|1373.00
#2021-04-01|1387.57
#2021-04-02|1388.50
#2021-04-05|1376.97
#2021-04-06|1402.10
#2021-04-07|1409.29
#2021-04-08|1416.81
#2021-04-09|1410.12
#2021-04-12|1386.49
#2021-04-13|1381.71
#2021-04-14|1396.41
#2021-04-15|1403.38
#2021-04-16|1430.70
#2021-04-19|1434.65
#2021-04-20|1432.20
#2021-04-21|1431.48
#2021-04-22|1423.98
#2021-04-23|1419.37
#2021-04-26|1443.27
#2021-04-27|1449.96
#2021-04-28|1458.83
#2021-04-29|1467.41
#2021-04-30|1446.27
#2021-05-03|1470.16
#2021-05-04|1459.77
#2021-05-05|1450.11
#2021-05-06|1463.53
#2021-05-07|1458.79
#2021-05-10|1490.18
#2021-05-11|1467.31
#2021-05-12|1424.33
#2021-05-13|1400.21
#2021-05-14|1420.27
#2021-05-17|1414.79
#2021-05-18|1461.68
#2021-05-19|1470.72
#2021-05-20|1463.59
#2021-05-21|1487.35
#2021-05-24|1496.69
#2021-05-25|1511.57
#2021-05-26|1522.78
#2021-05-27|1548.13
#2021-05-28|1567.90
#2021-05-31|1575.86
#2021-06-01|1591.63
#2021-06-02|1600.81
#2021-06-03|1616.53
#2021-06-04|1612.29
#2021-06-07|1615.99
#2021-06-08|1626.56
#2021-06-09|1618.78
#2021-06-10|1628.11
#2021-06-11|1652.27
#2021-06-14|1641.38
#2021-06-15|1675.24
#2021-06-16|1659.57
#2021-06-17|1654.17
#2021-06-18|1674.68
#2021-06-21|1687.72
#2021-06-22|1688.78
#2021-06-23|1661.37
#2021-06-24|1693.33
#2021-06-25|1724.31
#2021-06-28|1747.79
#2021-06-29|1745.99
#2021-06-30|1779.59
#2021-07-01|1811.43
#2021-07-02|1794.85
#2021-07-05|1812.21
#2021-07-06|1813.16
#2021-07-07|1781.49
#2021-07-08|1778.61
#2021-07-09|1728.31
#2021-07-12|1738.85
#2021-07-13|1705.88
#2021-07-14|1670.21
#2021-07-15|1701.31
#2021-07-16|1731.59
#2021-07-19|1728.06
#2021-07-20|1702.37
#2021-07-21|1675.21
#2021-07-22|1673.56
#2021-07-23|1671.68
#2021-07-26|1620.93
#2021-07-27|1580.04
#2021-07-28|1594.21
#2021-07-29|1636.11
#2021-07-30|1596.30
#2021-08-02|1639.71
#2021-08-03|1655.38
#2021-08-04|1662.66
#2021-08-05|1646.60
#2021-08-06|1658.69
#2021-08-09|1654.67
#2021-08-10|1642.84
#2021-08-11|1627.05
#2021-08-12|1643.83
#2021-08-13|1615.69
#2021-08-16|1610.33
#2021-08-17|1600.30
#2021-08-18|1636.76
#2021-08-19|1608.47
#2021-08-20|1608.42
#2021-08-23|1648.84
#2021-08-24|1654.18
#2021-08-25|1677.59
#2021-08-26|1667.84
#2021-08-27|1672.83
#2021-08-30|1699.71
#2021-08-31|1714.88
#2021-09-01|1700.23
#2021-09-02|1706.84
#2021-09-03|1708.43
#2021-09-06|1691.66
#2021-09-07|1714.84
#2021-09-08|1707.99
#2021-09-09|1704.80
#2021-09-10|1723.62
#2021-09-13|1716.75
#2021-09-14|1699.91
#2021-09-15|1703.45
#2021-09-16|1699.69
#2021-09-17|1703.80
#2021-09-20|1683.43
#2021-09-21|1692.49
#2021-09-22|1675.87
#2021-09-23|1695.58
#2021-09-24|1720.61
#2021-09-27|1707.03
#2021-09-28|1685.33
#2021-09-29|1669.07
#2021-09-30|1666.12
#2021-10-01|1615.94
#2021-10-04|1588.29
#2021-10-05|1604.70
#2021-10-06|1578.39
#2021-10-07|1607.89
#2021-10-08|1598.90
#2021-10-11|1598.88
#2021-10-12|1570.25
#2021-10-13|1576.61
#2021-10-14|1589.82
#2021-10-15|1596.12
#2021-10-18|1593.32
#2021-10-19|1587.52
#2021-10-20|1583.19
#2021-10-21|1568.29
#2021-10-22|1548.33
#2021-10-25|1552.26
#2021-10-26|1560.21
#2021-10-27|1561.72
#2021-10-28|1546.88
#2021-10-29|1561.10
#2021-11-01|1566.84
#2021-11-02|1573.05
#2021-11-03|1598.15
#2021-11-04|1598.40
#2021-11-05|1609.70
#2021-11-08|1648.33
#2021-11-09|1644.54
#2021-11-10|1628.32
#2021-11-11|1591.42
#2021-11-12|1609.99
#2021-11-15|1612.04
#2021-11-16|1627.37
#2021-11-17|1629.20
#2021-11-18|1626.99
#2021-11-19|1611.93
#2021-11-22|1619.56
#2021-11-23|1617.04
#2021-11-24|1616.38
#2021-11-25|1626.21
#2021-11-26|1577.74
#2021-11-29|1573.22
#2021-11-30|1586.72
#2021-12-01|1591.93
#2021-12-02|1623.68
#2021-12-03|1617.62
#2021-12-06|1624.72
#2021-12-07|1646.78
#2021-12-08|1665.39
#2021-12-09|1685.49
#2021-12-10|1680.77
#2021-12-13|1671.71
#2021-12-14|1645.02
#2021-12-15|1648.83
#2021-12-16|1657.35
#2021-12-17|1649.41
#2021-12-20|1627.46
#2021-12-21|1651.79
#2021-12-22|1651.57
#2021-12-23|1669.86
#2021-12-24|1669.28
#2021-12-27|1674.43
#2021-12-28|1702.31
#2021-12-29|1702.46
#2021-12-30|1695.33
#2021-12-31|1698.22
#2022-01-03|1701.92
#2022-01-04|1705.14
#2022-01-05|1712.33
#2022-01-06|1708.14
#2022-01-07|1707.58
#2022-01-10|1704.49
#2022-01-11|1707.11
#2022-01-12|1703.69
#2022-01-13|1691.05
#2022-01-14|1693.15
#2022-01-17|1678.45
#2022-01-18|1675.49
#2022-01-19|1650.43
#2022-01-20|1657.17
#2022-01-21|1623.51
#2022-01-24|1601.57
#2022-01-25|1577.70
#2022-01-26|1591.04
#2022-01-27|1579.17
#2022-01-28|1575.21
#2022-01-31|1588.55
#2022-02-01|1594.39
#2022-02-02|1596.32
#2022-02-03|1595.05
#2022-02-04|1603.36
#2022-02-07|1622.41
#2022-02-08|1640.05
#2022-02-09|1657.17
#2022-02-10|1665.09
#2022-02-11|1641.71
#2022-02-14|1620.01
#2022-02-15|1643.47
#2022-02-16|1663.07
#2022-02-17|1668.10
#2022-02-18|1688.67
#2022-02-21|1691.66
#2022-02-22|1660.82
#2022-02-23|1679.40
#2022-02-24|1613.72
#2022-02-25|1636.49
#2022-02-28|1644.15
#2022-03-01|1671.24
#2022-03-02|1645.63
#2022-03-03|1650.97
#2022-03-04|1624.01
#2022-03-07|1568.33
#2022-03-08|1532.75
#2022-03-09|1573.62
#2022-03-10|1596.43
#2022-03-11|1595.67
#2022-03-14|1587.74
#2022-03-15|1558.71
#2022-03-16|1562.77
#2022-03-17|1618.09
#2022-03-18|1607.91
#2022-03-21|1596.33
#2022-03-22|1599.83
#2022-03-23|1599.44
#2022-03-24|1592.57
#2022-03-25|1567.98
#2022-03-28|1559.59
#2022-03-29|1569.36
#2022-03-30|1597.45
#2022-03-31|1597.41
#2022-04-01|1612.79
#2022-04-04|1621.39
#2022-04-05|1633.79
#2022-04-06|1611.35
#2022-04-07|1578.70
#2022-04-08|1605.20
#2022-04-11|1585.14
#2022-04-12|1574.31
#2022-04-13|1590.15
#2022-04-14|1595.29
#2022-04-15|1597.83
#2022-04-18|1581.64
#2022-04-19|1580.43
#2022-04-20|1598.05
#2022-04-21|1608.65
#2022-04-22|1608.79
#2022-04-25|1565.13
#2022-04-26|1576.41
#2022-04-27|1570.79
#2022-04-28|1585.08
#2022-04-29|1593.38
#2022-05-02|1587.94
#2022-05-03|1591.45
#2022-05-04|1580.78
#2022-05-05|1583.80
#2022-05-06|1555.07
#2022-05-09|1523.94
#2022-05-10|1532.12
#2022-05-11|1517.67
#2022-05-12|1481.91
#2022-05-13|1500.80
#2022-05-16|1495.66
#2022-05-17|1511.70
#2022-05-18|1530.06
#2022-05-19|1501.43
#2022-05-20|1532.27
#2022-05-23|1557.54
#2022-05-24|1539.21
#2022-05-25|1521.41
#2022-05-26|1520.49
#2022-05-27|1542.06
#2022-05-30|1563.03
#2022-05-31|1565.88
#2022-06-01|1570.51
#2022-06-02|1574.09
#2022-06-03|1569.54
#2022-06-06|1565.90
#2022-06-07|1557.97
#2022-06-08|1562.25
#2022-06-09|1544.92
#2022-06-10|1534.34
#2022-06-13|1485.53
#2022-06-14|1494.03
#2022-06-15|1486.04
#2022-06-16|1450.83
#2022-06-17|1441.04
#2022-06-20|1428.02
#2022-06-21|1446.26
#2022-06-22|1405.41
#2022-06-23|1406.89
#2022-06-24|1427.51
#2022-06-27|1464.70
#2022-06-28|1464.63
#2022-06-29|1438.16
#2022-06-30|1415.33
#2022-07-01|1404.72
#2022-07-04|1412.28
#2022-07-05|1407.10
#2022-07-06|1402.65
#2022-07-07|1415.10
#2022-07-08|1428.45
#2022-07-11|1429.86
#2022-07-12|1396.83
#2022-07-13|1407.72
#2022-07-14|1422.67
#2022-07-15|1416.97
#2022-07-18|1434.79
#2022-07-19|1448.82
#2022-07-20|1444.13
#2022-07-21|1462.22
#2022-07-22|1460.46
#2022-07-25|1460.52
#2022-07-26|1458.47
#2022-07-27|1471.25
#2022-07-28|1483.56
#2022-07-29|1501.23
#2022-08-01|1511.43
#2022-08-02|1504.70
#2022-08-03|1504.37
#2022-08-04|1502.85
#2022-08-05|1522.14
#2022-08-08|1524.09
#2022-08-09|1527.75
#2022-08-10|1514.94
#2022-08-11|1530.91
#2022-08-12|1538.24
#2022-08-15|1529.23
#2022-08-16|1537.90
#2022-08-17|1549.67
#2022-08-18|1552.10
#2022-08-19|1548.45
#2022-08-22|1511.86
#2022-08-23|1506.22
#2022-08-24|1508.42
#2022-08-25|1516.13
#2022-08-26|1522.68
#2022-08-29|1503.00
#2022-08-30|1518.93
#2022-08-31|1516.26
#2022-09-01|1509.10
#2022-09-02|1496.69
#2022-09-05|1487.15
#2022-09-06|1490.42
#2022-09-07|1486.80
#2022-09-08|1491.02
#2022-09-09|1498.71
#2022-09-12|1513.22
#2022-09-13|1525.80
#2022-09-14|1510.19
#2022-09-15|1512.68
#2022-09-16|1487.12
#2022-09-19|1469.25
#2022-09-20|1488.92
#2022-09-21|1466.62
#2022-09-22|1458.06
#2022-09-23|1438.07
#2022-09-26|1402.35
#2022-09-27|1407.10
#2022-09-28|1385.29
#2022-09-29|1369.55
#2022-09-30|1371.67
#2022-10-03|1343.83
#2022-10-04|1374.54
#2022-10-05|1390.62
#2022-10-06|1389.09
#2022-10-07|1378.76
#2022-10-10|1358.15
#2022-10-11|1343.62
#2022-10-12|1328.60
#2022-10-13|1307.70
#2022-10-14|1321.36
#2022-10-17|1314.81
#2022-10-18|1338.21
#2022-10-19|1329.54
#2022-10-20|1318.71
#2022-10-21|1310.12
#2022-10-24|1305.10
#2022-10-25|1307.84
#2022-10-26|1316.71
#2022-10-27|1332.02
#2022-10-28|1316.18
#2022-10-31|1318.44
#2022-11-01|1343.81
#2022-11-02|1344.95
#2022-11-03|1339.37
#2022-11-04|1371.72
#2022-11-07|1397.09
#2022-11-08|1400.77
#2022-11-09|1412.81
#2022-11-10|1399.35
#2022-11-11|1438.18
#2022-11-14|1458.35
#2022-11-15|1471.14
#2022-11-16|1456.13
#2022-11-17|1444.84
#2022-11-18|1437.80
#2022-11-21|1427.59
#2022-11-22|1434.78
#2022-11-23|1432.93
#2022-11-24|1454.58
#2022-11-25|1457.70
#2022-11-28|1457.68
#2022-11-29|1473.13
#2022-11-30|1499.86
#2022-12-01|1503.95
#2022-12-02|1493.06
#2022-12-05|1495.78
#2022-12-06|1482.21
#2022-12-07|1477.66
#2022-12-08|1485.77
#2022-12-09|1494.72
#2022-12-12|1482.02
#2022-12-13|1485.22
#2022-12-14|1493.46
#2022-12-15|1484.79
#2022-12-16|1482.66
#2022-12-19|1477.25
#2022-12-20|1475.79
#2022-12-21|1466.88
#2022-12-22|1479.81
#2022-12-23|1452.95
#2022-12-26|1456.06
#2022-12-27|1466.82
#2022-12-28|1465.60
#2022-12-29|1463.24
#2022-12-30|1468.92
#2023-01-02|1466.37
#2023-01-03|1466.52
#2023-01-04|1462.50
#2023-01-05|1475.72
#2023-01-06|1475.40
#2023-01-09|1495.73
#2023-01-10|1487.68
#2023-01-11|1481.64
#2023-01-12|1481.39
#2023-01-13|1489.49
#2023-01-16|1487.40
#2023-01-17|1486.70
#2023-01-18|1497.48
#2023-01-19|1484.99
#2023-01-20|1480.03
#2023-01-23|1479.79
#2023-01-24|1474.71
#2023-01-25|1465.91
#2023-01-26|1471.82
#2023-01-27|1434.33
#2023-01-30|1445.05
#2023-01-31|1440.94
#2023-02-01|1417.35
#2023-02-02|1395.03
#2023-02-03|1402.25
#2023-02-06|1377.96
#2023-02-07|1383.61
#2023-02-08|1410.12
#2023-02-09|1405.54
#2023-02-10|1391.59
#2023-02-13|1373.63
#2023-02-14|1378.95
#2023-02-15|1367.10
#2023-02-16|1376.68
#2023-02-17|1372.01
#2023-02-20|1377.11
#2023-02-21|1380.84
#2023-02-22|1359.30
#2023-02-23|1357.33
#2023-02-24|1349.76
#2023-02-27|1337.44
#2023-02-28|1351.60
#2023-03-01|1365.60
#2023-03-02|1374.59
#2023-03-03|1397.11
#2023-03-06|1411.89
#2023-03-07|1414.62
#2023-03-08|1404.63
#2023-03-09|1395.71
#2023-03-10|1377.18
#2023-03-13|1380.89
#2023-03-14|1346.66
#2023-03-15|1372.67
#2023-03-16|1362.11
#2023-03-17|1382.23
#2023-03-20|1370.31
#2023-03-21|1373.36
#2023-03-22|1375.08
#2023-03-23|1382.29
#2023-03-24|1380.85
#2023-03-27|1374.05
#2023-03-28|1367.16
#2023-03-29|1378.79
#2023-03-30|1379.44
#2023-03-31|1373.85
#2023-04-03|1370.95
#2023-04-04|1369.06
#2023-04-05|1372.54
#2023-04-06|1372.87
#2023-04-07|1377.43
#2023-04-10|1379.75
#2023-04-11|1381.86
#2023-04-12|1391.06
#2023-04-13|1393.12
#2023-04-14|1401.57
#2023-04-17|1410.31
#2023-04-18|1402.97
#2023-04-19|1390.09
#2023-04-20|1394.44
#2023-04-21|1387.51
#2023-04-24|1391.68
#2023-04-25|1381.11
#2023-04-26|1385.70
#2023-04-27|1387.22
#2023-04-28|1404.39
#2023-05-01|1404.40
#2023-05-02|1399.26
#2023-05-03|1388.91
#2023-05-04|1404.79
#2023-05-05|1407.55
#2023-05-08|1409.43
#2023-05-09|1403.73
#2023-05-10|1411.47
#2023-05-11|1415.47
#2023-05-12|1404.88
#2023-05-15|1404.74
#2023-05-16|1404.70
#2023-05-17|1397.90
#2023-05-18|1396.87
#2023-05-19|1395.00
#2023-05-22|1416.54
#2023-05-23|1423.42
#2023-05-24|1411.41
#2023-05-25|1403.23
#2023-05-26|1408.38
#2023-05-29|1417.71
#2023-05-30|1410.40
#2023-05-31|1409.16
#2023-06-01|1411.05
#2023-06-02|1423.35
#2023-06-05|1418.77
#2023-06-06|1420.91
#2023-06-07|1425.36
#2023-06-08|1426.37
#2023-06-09|1430.76
#2023-06-12|1432.96
#2023-06-13|1444.32
#2023-06-14|1451.46
#2023-06-15|1460.79
#2023-06-16|1474.35
#2023-06-19|1457.76
#2023-06-20|1454.42
#2023-06-21|1444.17
#2023-06-22|1436.91
#2023-06-23|1419.49
#2023-06-26|1427.76
#2023-06-27|1429.74
#2023-06-28|1435.50
#2023-06-29|1429.54
#2023-06-30|1435.18
#2023-07-03|1451.86
#2023-07-04|1452.72
#2023-07-05|1454.46
#2023-07-06|1443.75
#2023-07-07|1423.21
#2023-07-10|1422.01
#2023-07-11|1440.08
#2023-07-12|1439.81
#2023-07-13|1434.82
#2023-07-14|1451.83
#2023-07-17|1452.89
#2023-07-18|1457.62
#2023-07-19|1461.33
#2023-07-20|1462.99
#2023-07-21|1457.81
#2023-07-24|1452.53
#2023-07-25|1457.52
#2023-07-26|1459.58
#2023-07-27|1465.68
#2023-07-28|1473.88
#2023-07-31|1476.44
#2023-08-01|1470.32
#2023-08-02|1454.00
#2023-08-03|1452.02
#2023-08-04|1447.94
#2023-08-07|1450.05
#2023-08-08|1439.28
#2023-08-09|1444.98
#2023-08-10|1434.90
#2023-08-11|1424.03
#2023-08-14|1403.60
#2023-08-15|1400.97
#2023-08-16|1392.80
#2023-08-17|1396.77
#2023-08-18|1400.03
#2023-08-21|1400.58
#2023-08-22|1410.69
#2023-08-23|1401.85
#2023-08-24|1413.36
#2023-08-25|1403.92
#2023-08-28|1406.27
#2023-08-29|1423.63
#2023-08-30|1429.32
#2023-08-31|1414.12
#2023-09-01|1419.15
#2023-09-04|1429.43
#2023-09-05|1426.19
#2023-09-06|1419.84
#2023-09-07|1418.73
#2023-09-08|1428.13
#2023-09-11|1440.79
#2023-09-12|1426.05
#2023-09-13|1425.53
#2023-09-14|1433.00
#2023-09-15|1435.97
#2023-09-18|1425.60
#2023-09-19|1423.92
#2023-09-20|1420.56
#2023-09-21|1413.94
#2023-09-22|1423.37
#2023-09-25|1428.12
#2023-09-26|1413.05
#2023-09-27|1415.07
#2023-09-28|1400.16
#2023-09-29|1403.99
#2023-10-02|1407.26
#2023-10-03|1392.87
#2023-10-04|1386.48
#2023-10-05|1395.74
#2023-10-06|1399.07
#2023-10-09|1390.25
#2023-10-10|1397.31
#2023-10-11|1399.73
#2023-10-12|1407.56
#2023-10-13|1395.71
#2023-10-16|1383.54
#2023-10-17|1383.52
#2023-10-18|1377.80
#2023-10-19|1367.68
#2023-10-20|1353.89
#2023-10-23|1341.46
#2023-10-24|1340.30
#2023-10-25|1340.81
#2023-10-26|1321.60
#2023-10-27|1329.64
#2023-10-30|1335.33
#2023-10-31|1325.74
#2023-11-01|1309.50
#2023-11-02|1328.07
#2023-11-03|1346.59
#2023-11-06|1363.16
#2023-11-07|1356.28
#2023-11-08|1361.90
#2023-11-09|1357.27
#2023-11-10|1350.21
#2023-11-13|1353.44
#2023-11-14|1356.01
#2023-11-15|1383.38
#2023-11-16|1387.86
#2023-11-17|1393.45
#2023-11-20|1393.48
#2023-11-21|1402.81
#2023-11-22|1393.11
#2023-11-23|1393.80
#2023-11-24|1399.17
#2023-11-27|1394.86
#2023-11-28|1416.18
#2023-11-29|1413.28
#2023-11-30|1407.84
#2023-12-01|1408.73
#2023-12-04|1430.46
#2023-12-05|1450.45
#2023-12-06|1452.72
#2023-12-07|1450.66
#2023-12-08|1448.93
#2023-12-11|1452.89
#2023-12-12|1448.61
#2023-12-13|1447.09
#2023-12-14|1460.82
#2023-12-15|1490.84
#2023-12-18|1496.65
#2023-12-19|1490.63
#2023-12-20|1476.80
#2023-12-21|1486.17
#2023-12-22|1498.16
#2023-12-25|1489.27
#2023-12-26|1504.18
#2023-12-27|1508.36
#2023-12-28|1516.74
#2023-12-29|1519.58
#2024-01-01|1524.72
#2024-01-02|1531.58
#2024-01-03|1524.93
#2024-01-04|1540.09
#2024-01-05|1540.16
#2024-01-08|1526.03
#2024-01-09|1512.34
#2024-01-10|1507.21
#2024-01-11|1507.48
#2024-01-12|1516.10
#2024-01-15|1521.15
#2024-01-16|1500.29
#2024-01-17|1463.09
#2024-01-18|1458.13
#2024-01-19|1461.71
#2024-01-22|1459.37
#2024-01-23|1447.09
#2024-01-24|1453.52
#2024-01-25|1445.42
#2024-01-26|1444.19
#2024-01-29|1469.20
#2024-01-30|1457.30
#2024-01-31|1454.38
#2024-02-01|1468.50
#2024-02-02|1475.30
#2024-02-05|1470.60
#2024-02-06|1482.81
#2024-02-07|1487.01
#2024-02-08|1483.69
#2024-02-09|1482.39
#2024-02-12|1475.17
#2024-02-13|1478.09
#2024-02-14|1482.21
#2024-02-15|1483.29
#2024-02-16|1503.35
#2024-02-19|1506.59
#2024-02-20|1514.83
#2024-02-21|1512.50
#2024-02-22|1534.41
#2024-02-23|1532.08
#2024-02-26|1530.15
#2024-02-27|1525.60
#2024-02-28|1510.51
#2024-02-29|1537.38
#2024-03-01|1535.17
#2024-03-04|1549.24
#2024-03-05|1539.04
#2024-03-06|1538.49
#2024-03-07|1549.96
#2024-03-08|1562.50
#2024-03-11|1561.84
#2024-03-12|1558.32
#2024-03-13|1529.53
#2024-03-14|1546.82
#2024-03-15|1525.68
#2024-03-18|1519.41
#2024-03-19|1508.27
#2024-03-20|1506.87
#2024-03-21|1541.60
#2024-03-22|1533.68
#2024-03-25|1538.75
#2024-03-26|1539.72
#2024-03-27|1540.73
#2024-03-28|1549.84
#2024-03-29|1549.59
#2024-04-01|1560.29
#2024-04-02|1572.78
#2024-04-03|1563.34
#2024-04-04|1561.26
#2024-04-05|1563.88
#2024-04-08|1568.09
#2024-04-09|1576.75
#2024-04-10|1585.40
#2024-04-11|1576.68
#2024-04-12|1569.95
#2024-04-15|1554.23
#2024-04-16|1525.56
#2024-04-17|1533.70
#2024-04-18|1535.65
#2024-04-19|1522.11
#2024-04-22|1535.20
#2024-04-23|1539.59
#2024-04-24|1556.39
#2024-04-25|1557.94
#2024-04-26|1575.15
#2024-04-29|1586.35
#2024-04-30|1588.69
#2024-05-01|1588.64
#2024-05-02|1591.05
#2024-05-03|1597.87
#2024-05-06|1592.72
#2024-05-07|1588.66
#2024-05-08|1583.55
#2024-05-09|1571.21
#2024-05-10|1594.16
#2024-05-13|1624.95
#2024-05-14|1637.74
#2024-05-15|1636.19
#2024-05-16|1653.82
#2024-05-17|1655.00
#2024-05-20|1655.02
#2024-05-21|1661.99
#2024-05-22|1671.46
#2024-05-23|1684.60
#2024-05-24|1685.32
#2024-05-27|1709.30
#2024-05-28|1704.70
#2024-05-29|1685.02
#2024-05-30|1662.99
#2024-05-31|1664.40
#2024-06-03|1717.29
#2024-06-04|1613.22
#2024-06-05|1656.04
#2024-06-06|1678.19
#2024-06-07|1692.56
#2024-06-10|1688.37
#2024-06-11|1656.82
#2024-06-12|1652.89
#2024-06-13|1667.63
#2024-06-14|1686.26
#2024-06-17|1683.80
#2024-06-18|1695.77
#2024-06-19|1698.48
#2024-06-20|1704.29
#2024-06-21|1698.42
#2024-06-24|1692.54
#2024-06-25|1701.39
#2024-06-26|1693.17
#2024-06-27|1691.60
#2024-06-28|1697.64
#2024-07-01|1694.71
#2024-07-02|1679.83
#2024-07-03|1690.94
#2024-07-04|1701.60
#2024-07-05|1700.30
#2024-07-08|1688.66
#2024-07-09|1695.86
#2024-07-10|1702.65
#2024-07-11|1716.65
#2024-07-12|1705.28
#2024-07-15|1698.05
#2024-07-16|1688.62
#2024-07-17|1687.34
#2024-07-18|1672.27
#2024-07-19|1645.51
#2024-07-22|1629.22
#2024-07-23|1639.75
#2024-07-24|1637.80
#2024-07-25|1634.87
#2024-07-26|1652.66
#2024-07-29|1654.53
#2024-07-30|1659.31
#2024-07-31|1684.99
#2024-08-01|1702.18
#2024-08-02|1660.43
#2024-08-05|1591.48
#2024-08-06|1605.51
#2024-08-07|1644.31
#2024-08-08|1623.57
#2024-08-09|1642.85
#2024-08-12|1653.66
#2024-08-13|1643.96
#2024-08-14|1649.11
#2024-08-15|1651.13
#2024-08-16|1677.66
#2024-08-19|1688.56
#2024-08-20|1697.78
#2024-08-21|1705.03
#2024-08-22|1710.60
#2024-08-23|1704.67
#2024-08-26|1713.16
#2024-08-27|1704.49
#2024-08-28|1692.44
#2024-08-29|1689.07
#2024-08-30|1698.78
#2024-09-02|1690.35
#2024-09-03|1686.12
#2024-09-04|1665.63
#2024-09-05|1671.28
#2024-09-06|1674.66
#2024-09-09|1652.24
#2024-09-10|1659.43
#2024-09-11|1664.57
#2024-09-12|1695.01
#2024-09-13|1702.17
#2024-09-16|1709.32
#2024-09-17|1705.25
#2024-09-18|1693.54
#2024-09-19|1705.78
#2024-09-20|1716.83
#2024-09-23|1730.39
#2024-09-24|1754.15
#2024-09-25|1768.43
#2024-09-26|1774.96
#2024-09-27|1808.38
#2024-09-30|1787.44
#2024-10-01|1789.52
#2024-10-02|1802.39
#2024-10-03|1769.46
#2024-10-04|1735.26
#2024-10-07|1732.75
#2024-10-08|1732.36
#2024-10-09|1716.76
#2024-10-10|1721.62
#2024-10-11|1708.30
#2024-10-14|1715.67
#2024-10-15|1711.25
#2024-10-16|1708.11
#2024-10-17|1699.02
#2024-10-18|1710.13
#2024-10-21|1707.68
#2024-10-22|1693.22
#2024-10-23|1685.01
#2024-10-24|1675.81
#2024-10-25|1671.84
#2024-10-28|1684.05
#2024-10-29|1685.86
#2024-10-30|1690.69
#2024-10-31|1680.07
#2024-11-01|1692.26
#2024-11-04|1684.10
#2024-11-05|1696.55
#2024-11-06|1700.77
#2024-11-07|1687.36
#2024-11-08|1681.48
#2024-11-11|1654.98
#2024-11-12|1619.05
#2024-11-13|1603.09
#2024-11-14|1585.96
#2024-11-15|1595.19
#2024-11-18|1600.84
#2024-11-19|1618.79
#2024-11-20|1616.20
#2024-11-21|1572.51
#2024-11-22|1581.45
#2024-11-25|1596.28
#2024-11-26|1574.76
#2024-11-27|1580.91
#2024-11-28|1569.62
#2024-11-29|1569.74
#2024-12-02|1580.28
#2024-12-03|1603.10
#2024-12-04|1608.17
#2024-12-05|1596.95
#2024-12-06|1601.42
#2024-12-09|1611.65
#2024-12-10|1605.77
#2024-12-11|1607.07
#2024-12-12|1603.29
#2024-12-13|1606.90
#2024-12-16|1600.71
#2024-12-17|1580.54
#2024-12-18|1582.01
#2024-12-19|1555.92
#2024-12-20|1539.90
#2024-12-23|1554.70
#2024-12-24|1563.09
#2024-12-25|1562.22
#2024-12-26|1566.71
#2024-12-27|1562.34
#2024-12-30|1564.81
#2024-12-31|1563.80
#2025-01-01|1566.06
#2025-01-02|1563.05
#2025-01-03|1551.14
#2025-01-06|1536.26
#2025-01-07|1550.75
#2025-01-08|1540.66
#2025-01-09|1511.44
#2025-01-10|1494.36
#2025-01-13|1439.90
#2025-01-14|1471.62
#2025-01-15|1466.17
#2025-01-16|1484.40
#2025-01-17|1493.33
#2025-01-20|1500.57
#2025-01-21|1488.33
#2025-01-22|1496.77
#2025-01-23|1495.98
#2025-01-24|1491.98
#2025-01-27|1479.77
#2025-01-28|1471.33
#2025-01-29|1479.34
#2025-01-30|1482.52
#2025-01-31|1493.21
#2025-02-03|1437.07
#2025-02-04|1449.60
#2025-02-05|1466.86
#2025-02-06|1471.35
#2025-02-07|1472.96
#2025-02-10|1459.11
#2025-02-11|1454.75
#2025-02-12|1458.96
#2025-02-13|1464.06
#2025-02-14|1449.19
#2025-02-17|1463.04
#2025-02-18|1454.11
#2025-02-19|1455.16
#2025-02-20|1466.26
#2025-02-21|1467.87
#2025-02-24|1465.10
#2025-02-25|1455.01
#2025-02-26|1461.41
#2025-02-27|1450.34
#2025-02-28|1431.24
#2025-03-03|1428.56
#2025-03-04|1421.87
#2025-03-05|1458.25
#2025-03-06|1469.28
#2025-03-07|1474.60
#2025-03-10|1466.98
#2025-03-11|1462.30
#2025-03-12|1461.35
#2025-03-13|1457.89
#2025-03-14|1462.57
#2025-03-17|1482.67
#2025-03-18|1505.30
#2025-03-19|1503.61
#2025-03-20|1511.58
#2025-03-21|1505.12
#2025-03-24|1513.14
#2025-03-25|1497.73
#2025-03-26|1508.29
#2025-03-27|1507.55
#2025-03-28|1492.15
#2025-03-31|1466.65
#2025-04-01|1471.77
#2025-04-02|1480.09
#2025-04-03|1479.13
#2025-04-04|1456.08
#2025-04-07|1345.11
#2025-04-08|1334.05
#2025-04-09|1303.39
#2025-04-10|1345.97
#2025-04-11|1394.29
#2025-04-14|1408.88
#2025-04-15|1439.43
#2025-04-16|1432.62
#2025-04-17|1436.50
#2025-04-18|1439.52
#2025-04-21|1438.24
#2025-04-22|1441.26
#2025-04-23|1466.36
#2025-04-24|1459.73
#2025-04-25|1446.03
#2025-04-28|1470.55
#2025-04-29|1482.03
#2025-04-30|1482.58
#2025-05-01|1482.52
#2025-05-02|1517.51
#2025-05-05|1558.80
#2025-05-06|1547.01
#2025-05-07|1546.27
#2025-05-08|1527.65
#2025-05-09|1534.84
#2025-05-12|1575.29
#2025-05-13|1588.39
#2025-05-14|1609.84
#2025-05-15|1618.54
#2025-05-16|1645.34
#2025-05-19|1638.20
#2025-05-20|1624.03
#2025-05-21|1640.45
#2025-05-22|1641.88
#2025-05-23|1652.47
#2025-05-26|1652.76
#2025-05-27|1646.21
#2025-05-28|1650.31
#2025-05-29|1651.24
#2025-05-30|1640.20
#2025-06-02|1638.43
#2025-06-03|1642.78
#2025-06-04|1647.07
#2025-06-05|1646.58
#2025-06-06|1652.39
#2025-06-09|1657.82
#2025-06-10|1664.88
#2025-06-11|1668.36
#2025-06-12|1657.18
#2025-06-13|1646.75
#2025-06-16|1658.64
#2025-06-17|1657.85
#2025-06-18|1655.38
#2025-06-19|1637.50
#2025-06-20|1646.96
#2025-06-23|1645.18
#2025-06-24|1682.53
#2025-06-25|1690.62
#2025-06-26|1706.52
#2025-06-27|1723.64
#2025-06-30|1706.48
#2025-07-01|1723.84
#2025-07-02|1730.51
#2025-07-03|1757.22
#2025-07-04|1747.02
#2025-07-07|1726.00
#2025-07-08|1731.44
#2025-07-09|1738.88
#2025-07-10|1748.98
#2025-07-11|1743.89
#2025-07-14|1743.67
#2025-07-15|1760.87
#2025-07-16|1760.28
#2025-07-17|1768.05
#2025-07-18|1767.97
#2025-07-21|1777.37
#2025-07-22|1765.57
#2025-07-23|1783.68
#2025-07-24|1783.09
#2025-07-25|1771.80
#2025-07-28|1769.04
#2025-07-29|1770.09
#2025-07-30|1775.44
#2025-07-31|1766.78
#2025-08-01|1765.76
#2025-08-04|1782.79
#2025-08-05|1793.05
#2025-08-06|1788.79
#2025-08-07|1800.67
#2025-08-08|1789.26
#2025-08-11|1791.07
#2025-08-12|1788.80
#2025-08-13|1813.93
#2025-08-14|1807.76
#2025-08-15|1811.54
#2025-08-18|1830.60
#2025-08-19|1820.40
#2025-08-20|1805.08
#2025-08-21|1812.94
#2025-08-22|1807.98
#2025-08-25|1821.92
#2025-08-26|1805.11
#2025-08-27|1816.99
#2025-08-28|1804.72
#2025-08-29|1798.86
#2025-09-01|1798.19
#2025-09-02|1793.78
#2025-09-03|1794.62
#2025-09-04|1796.19
#2025-09-05|1820.11
#2025-09-08|1831.84
#2025-09-09|1859.67
#2025-09-10|1890.54
#2025-09-11|1883.18
#2025-09-12|1899.55
#2025-09-15|1894.31
#2025-09-16|1909.92
#2025-09-17|1920.68
#2025-09-18|1938.48
#2025-09-19|1939.08
#2025-09-22|1941.88
#2025-09-23|1927.69
#2025-09-24|1920.52
#2025-09-25|1913.13
#2025-09-26|1872.21
#2025-09-29|1875.33
#2025-09-30|1884.56
#2025-10-01|1901.83
#2025-10-02|1917.81
#2025-10-03|1947.39
#2025-10-06|1941.51
#2025-10-07|1959.29
#2025-10-08|1950.49
#2025-10-09|1960.26
#2025-10-10|1953.73
#2025-10-13|1959.90
#2025-10-14|1932.81
#2025-10-15|1970.67
#2025-10-16|1984.29
#2025-10-17|1963.22
#2025-10-20|1982.61
#2025-10-21|1987.69
#2025-10-22|1987.04
#2025-10-23|1977.92
#2025-10-24|1980.80
#2025-10-27|2008.90
#2025-10-28|2007.79
#2025-10-29|2017.88
#2025-10-30|2004.51
#2025-10-31|1992.90
#2025-11-03|1990.97
#2025-11-04|1972.07
#2025-11-05|1966.54
#2025-11-06|1976.81
#2025-11-07|1966.91
#2025-11-10|1978.89
#2025-11-11|1983.88
#2025-11-12|2000.54
#2025-11-13|2008.69
#2025-11-14|1975.09
#2025-11-17|1976.57
#2025-11-18|1950.11
#2025-11-19|1944.40
#2025-11-20|1968.48
#2025-11-21|1910.15
#2025-11-24|1907.70
#2025-11-25|1914.30
#2025-11-26|1945.64
#2025-11-27|1945.83
#2025-11-28|1943.52
#2025-12-01|1958.90
#2025-12-02|1968.53
#2025-12-03|1963.56
#2025-12-04|1972.10
#2025-12-05|1974.90
#2025-12-08|1953.21
#2025-12-09|1949.78
#2025-12-10|1941.63
#2025-12-11|1933.57
#2025-12-12|1952.50
#2025-12-15|1935.07
#2025-12-16|1904.62
#2025-12-17|1899.90
#2025-12-18|1892.31
#2025-12-19|1923.21
#2025-12-22|1952.70
#2025-12-23|1950.85
#2025-12-24|1953.05
#2025-12-25|1952.76
#2025-12-26|1952.22
#2025-12-29|1946.49
#2025-12-30|1949.49
#2025-12-31|1952.05
#2026-01-01|1955.37
#2026-01-02|1977.72
#2026-01-05|1987.79
#2026-01-06|2009.20
#2026-01-07|2020.45
#2026-01-08|1996.06
#2026-01-09|1996.67
#2026-01-12|2012.90
#2026-01-13|2001.33
#2026-01-14|2015.67
#2026-01-15|2018.58
#2026-01-16|2032.51
#2026-01-19|2033.31
#2026-01-20|2025.53
#2026-01-21|2010.19
#2026-01-22|2068.63
#2026-01-23|2044.69
#2026-01-26|2035.88
#2026-01-27|2057.43
#2026-01-28|2107.66
#2026-01-29|2085.38
#2026-01-30|2062.66
#2026-02-02|2025.63
#2026-02-03|2100.23
#2026-02-04|2113.64
#2026-02-05|2079.44
#2026-02-06|2070.17
#2026-02-09|2106.82
#2026-02-10|2116.59
#2026-02-11|2146.72
#2026-02-12|2157.08
#2026-02-13|2135.82
#2026-02-16|2147.10
#2026-02-17|2158.06
#2026-02-18|2164.26
#2026-02-19|2146.84
#2026-02-20|2158.25
#2026-02-23|2195.44
#2026-02-24|2226.23
#2026-02-25|2267.42
#2026-02-26|2277.12
#2026-02-27|2270.64
#2026-03-02|2242.82
#2026-03-03|2193.86
#2026-03-04|2100.74
#2026-03-05|2161.33
#2026-03-06|2160.16
#2026-03-09|2059.87
#2026-03-10|2122.21
#2026-03-11|2171.12
#2026-03-12|2145.30
#2026-03-13|2112.12
#2026-03-16|2102.65
#2026-03-17|2145.24
#2026-03-18|2182.88
#2026-03-19|2137.19
#2026-03-20|2136.19
#2026-03-23|2044.52
#2026-03-24|2075.62
#2026-03-25|2161.06
#2026-03-26|2136.10
#2026-03-27|2107.44
#2026-03-30|2072.61
#2026-03-31|2019.80
#2026-04-01|2108.90
#2026-04-02|2093.14