Table Data - Nasdaq Emerging Markets: Asia Industrial Goods and Services Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrial Goods and Services Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5020LMT |
| 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: NQEMASIA5020LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 282.39 |
| 2001-04-02 | 276.72 |
| 2001-04-03 | 273.70 |
| 2001-04-04 | 267.91 |
| 2001-04-05 | 267.13 |
| 2001-04-06 | 269.27 |
| 2001-04-09 | 263.17 |
| 2001-04-10 | 259.03 |
| 2001-04-11 | 262.11 |
| 2001-04-12 | 267.90 |
| 2001-04-13 | . |
| 2001-04-16 | 265.14 |
| 2001-04-17 | 264.43 |
| 2001-04-18 | 268.12 |
| 2001-04-19 | 272.01 |
| 2001-04-20 | 271.90 |
| 2001-04-23 | 274.30 |
| 2001-04-24 | 273.67 |
| 2001-04-25 | 269.74 |
| 2001-04-26 | 267.19 |
| 2001-04-27 | 264.40 |
| 2001-04-30 | 263.41 |
| 2001-05-01 | 263.47 |
| 2001-05-02 | 267.65 |
| 2001-05-03 | 269.03 |
| 2001-05-04 | 264.77 |
| 2001-05-07 | 262.49 |
| 2001-05-08 | 260.26 |
| 2001-05-09 | 262.24 |
| 2001-05-10 | 259.65 |
| 2001-05-11 | 258.93 |
| 2001-05-14 | 256.91 |
| 2001-05-15 | 258.96 |
| 2001-05-16 | 259.13 |
| 2001-05-17 | 266.00 |
| 2001-05-18 | 267.69 |
| 2001-05-21 | 263.72 |
| 2001-05-22 | 265.12 |
| 2001-05-23 | 272.25 |
| 2001-05-24 | 273.89 |
| 2001-05-25 | 272.24 |
| 2001-05-28 | . |
| 2001-05-29 | 271.01 |
| 2001-05-30 | 269.59 |
| 2001-05-31 | 265.94 |
| 2001-06-01 | 264.03 |
| 2001-06-04 | 264.50 |
| 2001-06-05 | 265.78 |
| 2001-06-06 | 268.28 |
| 2001-06-07 | 270.72 |
| 2001-06-08 | 274.54 |
| 2001-06-11 | 274.62 |
| 2001-06-12 | 273.86 |
| 2001-06-13 | 272.04 |
| 2001-06-14 | 264.72 |
| 2001-06-15 | 265.29 |
| 2001-06-18 | 263.96 |
| 2001-06-19 | 262.32 |
| 2001-06-20 | 261.84 |
| 2001-06-21 | 263.71 |
| 2001-06-22 | 261.90 |
| 2001-06-25 | 262.53 |
| 2001-06-26 | 259.28 |
| 2001-06-27 | 260.63 |
| 2001-06-28 | 258.06 |
| 2001-06-29 | 260.77 |
| 2001-07-02 | 259.43 |
| 2001-07-03 | 259.15 |
| 2001-07-04 | . |
| 2001-07-05 | 256.18 |
| 2001-07-06 | 255.32 |
| 2001-07-09 | 250.41 |
| 2001-07-10 | 248.82 |
| 2001-07-11 | 241.87 |
| 2001-07-12 | 243.57 |
| 2001-07-13 | 237.40 |
| 2001-07-16 | 234.25 |
| 2001-07-17 | 232.97 |
| 2001-07-18 | 229.86 |
| 2001-07-19 | 228.91 |
| 2001-07-20 | 229.73 |
| 2001-07-23 | 227.23 |
| 2001-07-24 | 225.95 |
| 2001-07-25 | 228.10 |
| 2001-07-26 | 233.68 |
| 2001-07-27 | 236.25 |
| 2001-07-30 | 234.75 |
| 2001-07-31 | 237.38 |
| 2001-08-01 | 238.83 |
| 2001-08-02 | 242.32 |
| 2001-08-03 | 241.58 |
| 2001-08-06 | 239.13 |
| 2001-08-07 | 238.69 |
| 2001-08-08 | 239.45 |
| 2001-08-09 | 233.60 |
| 2001-08-10 | 232.61 |
| 2001-08-13 | 232.62 |
| 2001-08-14 | 236.37 |
| 2001-08-15 | 238.65 |
| 2001-08-16 | 238.70 |
| 2001-08-17 | 238.34 |
| 2001-08-20 | 233.94 |
| 2001-08-21 | 234.68 |
| 2001-08-22 | 230.33 |
| 2001-08-23 | 228.50 |
| 2001-08-24 | 225.73 |
| 2001-08-27 | 228.87 |
| 2001-08-28 | 227.40 |
| 2001-08-29 | 226.80 |
| 2001-08-30 | 226.38 |
| 2001-08-31 | 223.13 |
| 2001-09-03 | . |
| 2001-09-04 | 225.26 |
| 2001-09-05 | 222.97 |
| 2001-09-06 | 221.30 |
| 2001-09-07 | 218.75 |
| 2001-09-10 | 217.09 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 183.01 |
| 2001-09-18 | 184.19 |
| 2001-09-19 | 183.97 |
| 2001-09-20 | 179.99 |
| 2001-09-21 | 174.28 |
| 2001-09-24 | 176.62 |
| 2001-09-25 | 173.59 |
| 2001-09-26 | 175.57 |
| 2001-09-27 | 178.82 |
| 2001-09-28 | 183.68 |
| 2001-10-01 | 183.06 |
| 2001-10-02 | 181.16 |
| 2001-10-03 | 181.12 |
| 2001-10-04 | 185.12 |
| 2001-10-05 | 186.12 |
| 2001-10-08 | 181.39 |
| 2001-10-09 | 185.79 |
| 2001-10-10 | 186.25 |
| 2001-10-11 | 191.38 |
| 2001-10-12 | 190.87 |
| 2001-10-15 | 189.66 |
| 2001-10-16 | 190.99 |
| 2001-10-17 | 192.68 |
| 2001-10-18 | 189.57 |
| 2001-10-19 | 190.38 |
| 2001-10-22 | 191.79 |
| 2001-10-23 | 193.01 |
| 2001-10-24 | 196.87 |
| 2001-10-25 | 196.39 |
| 2001-10-26 | 195.90 |
| 2001-10-29 | 196.21 |
| 2001-10-30 | 193.94 |
| 2001-10-31 | 193.36 |
| 2001-11-01 | 194.77 |
| 2001-11-02 | 194.63 |
| 2001-11-05 | 197.44 |
| 2001-11-06 | 198.27 |
| 2001-11-07 | 199.66 |
| 2001-11-08 | 202.33 |
| 2001-11-09 | 203.21 |
| 2001-11-12 | 206.03 |
| 2001-11-13 | 204.70 |
| 2001-11-14 | 208.82 |
| 2001-11-15 | 213.96 |
| 2001-11-16 | 215.20 |
| 2001-11-19 | 217.51 |
| 2001-11-20 | 213.78 |
| 2001-11-21 | 215.52 |
| 2001-11-22 | . |
| 2001-11-23 | 219.78 |
| 2001-11-26 | 223.54 |
| 2001-11-27 | 221.84 |
| 2001-11-28 | 214.52 |
| 2001-11-29 | 214.33 |
| 2001-11-30 | 215.07 |
| 2001-12-03 | 219.47 |
| 2001-12-04 | 221.41 |
| 2001-12-05 | 227.62 |
| 2001-12-06 | 230.37 |
| 2001-12-07 | 234.39 |
| 2001-12-10 | 230.33 |
| 2001-12-11 | 228.25 |
| 2001-12-12 | 232.07 |
| 2001-12-13 | 229.15 |
| 2001-12-14 | 229.68 |
| 2001-12-17 | 225.25 |
| 2001-12-18 | 221.14 |
| 2001-12-19 | 219.48 |
| 2001-12-20 | 223.17 |
| 2001-12-21 | 217.90 |
| 2001-12-24 | 217.82 |
| 2001-12-25 | . |
| 2001-12-26 | 222.29 |
| 2001-12-27 | 222.03 |
| 2001-12-28 | 225.13 |
| 2001-12-31 | 229.19 |
| 2002-01-01 | . |
| 2002-01-02 | 229.13 |
| 2002-01-03 | 228.48 |
| 2002-01-04 | 232.59 |
| 2002-01-07 | 237.05 |
| 2002-01-08 | 234.50 |
| 2002-01-09 | 234.99 |
| 2002-01-10 | 234.63 |
| 2002-01-11 | 230.62 |
| 2002-01-14 | 231.80 |
| 2002-01-15 | 228.36 |
| 2002-01-16 | 225.79 |
| 2002-01-17 | 227.35 |
| 2002-01-18 | 228.37 |
| 2002-01-21 | . |
| 2002-01-22 | 230.94 |
| 2002-01-23 | 233.27 |
| 2002-01-24 | 236.44 |
| 2002-01-25 | 241.78 |
| 2002-01-28 | 246.05 |
| 2002-01-29 | 243.99 |
| 2002-01-30 | 239.63 |
| 2002-01-31 | 242.22 |
| 2002-02-01 | 240.61 |
| 2002-02-04 | 238.77 |
| 2002-02-05 | 239.54 |
| 2002-02-06 | 239.66 |
| 2002-02-07 | 238.35 |
| 2002-02-08 | 241.02 |
| 2002-02-11 | 242.00 |
| 2002-02-12 | 242.19 |
| 2002-02-13 | 242.15 |
| 2002-02-14 | 248.25 |
| 2002-02-15 | 251.58 |
| 2002-02-18 | . |
| 2002-02-19 | 256.68 |
| 2002-02-20 | 253.17 |
| 2002-02-21 | 251.52 |
| 2002-02-22 | 249.69 |
| 2002-02-25 | 245.25 |
| 2002-02-26 | 247.87 |
| 2002-02-27 | 252.33 |
| 2002-02-28 | 253.20 |
| 2002-03-01 | 254.19 |
| 2002-03-04 | 259.12 |
| 2002-03-05 | 261.37 |
| 2002-03-06 | 262.50 |
| 2002-03-07 | 263.84 |
| 2002-03-08 | 265.54 |
| 2002-03-11 | 269.64 |
| 2002-03-12 | 276.24 |
| 2002-03-13 | 274.97 |
| 2002-03-14 | 275.12 |
| 2002-03-15 | 275.18 |
| 2002-03-18 | 277.30 |
| 2002-03-19 | 278.42 |
| 2002-03-20 | 280.16 |
| 2002-03-21 | 280.09 |
| 2002-03-22 | 283.63 |
| 2002-03-25 | 283.04 |
| 2002-03-26 | 282.07 |
| 2002-03-27 | 284.04 |
| 2002-03-28 | 287.11 |
| 2002-03-29 | . |
| 2002-04-01 | 283.62 |
| 2002-04-02 | 286.23 |
| 2002-04-03 | 288.78 |
| 2002-04-04 | 287.54 |
| 2002-04-05 | 288.38 |
| 2002-04-08 | 285.77 |
| 2002-04-09 | 279.68 |
| 2002-04-10 | 274.73 |
| 2002-04-11 | 277.60 |
| 2002-04-12 | 280.17 |
| 2002-04-15 | 285.27 |
| 2002-04-16 | 287.01 |
| 2002-04-17 | 297.02 |
| 2002-04-18 | 297.00 |
| 2002-04-19 | 298.89 |
| 2002-04-22 | 299.41 |
| 2002-04-23 | 298.23 |
| 2002-04-24 | 294.93 |
| 2002-04-25 | 287.81 |
| 2002-04-26 | 288.73 |
| 2002-04-29 | 283.21 |
| 2002-04-30 | 281.23 |
| 2002-05-01 | 281.23 |
| 2002-05-02 | 281.60 |
| 2002-05-03 | 284.47 |
| 2002-05-06 | 276.86 |
| 2002-05-07 | 278.88 |
| 2002-05-08 | 282.62 |
| 2002-05-09 | 283.46 |
| 2002-05-10 | 279.69 |
| 2002-05-13 | 278.90 |
| 2002-05-14 | 282.87 |
| 2002-05-15 | 288.93 |
| 2002-05-16 | 288.77 |
| 2002-05-17 | 293.19 |
| 2002-05-20 | 288.78 |
| 2002-05-21 | 281.61 |
| 2002-05-22 | 284.91 |
| 2002-05-23 | 281.34 |
| 2002-05-24 | 283.50 |
| 2002-05-27 | . |
| 2002-05-28 | 281.19 |
| 2002-05-29 | 277.88 |
| 2002-05-30 | 274.85 |
| 2002-05-31 | 270.92 |
| 2002-06-03 | 271.39 |
| 2002-06-04 | 273.19 |
| 2002-06-05 | 275.87 |
| 2002-06-06 | 277.35 |
| 2002-06-07 | 273.36 |
| 2002-06-10 | 277.15 |
| 2002-06-11 | 278.39 |
| 2002-06-12 | 278.52 |
| 2002-06-13 | 281.51 |
| 2002-06-14 | 276.84 |
| 2002-06-17 | 273.91 |
| 2002-06-18 | 273.12 |
| 2002-06-19 | 264.53 |
| 2002-06-20 | 264.87 |
| 2002-06-21 | 264.68 |
| 2002-06-24 | 259.53 |
| 2002-06-25 | 251.49 |
| 2002-06-26 | 239.97 |
| 2002-06-27 | 244.89 |
| 2002-06-28 | 253.14 |
| 2002-07-01 | 251.02 |
| 2002-07-02 | 250.65 |
| 2002-07-03 | 253.18 |
| 2002-07-04 | . |
| 2002-07-05 | 261.28 |
| 2002-07-08 | 261.57 |
| 2002-07-09 | 263.46 |
| 2002-07-10 | 259.29 |
| 2002-07-11 | 254.59 |
| 2002-07-12 | 260.30 |
| 2002-07-15 | 260.25 |
| 2002-07-16 | 256.77 |
| 2002-07-17 | 255.02 |
| 2002-07-18 | 254.59 |
| 2002-07-19 | 252.96 |
| 2002-07-22 | 245.58 |
| 2002-07-23 | 251.96 |
| 2002-07-24 | 245.35 |
| 2002-07-25 | 245.49 |
| 2002-07-26 | 237.59 |
| 2002-07-29 | 238.49 |
| 2002-07-30 | 245.80 |
| 2002-07-31 | 247.23 |
| 2002-08-01 | 244.67 |
| 2002-08-02 | 241.51 |
| 2002-08-05 | 233.45 |
| 2002-08-06 | 230.63 |
| 2002-08-07 | 234.14 |
| 2002-08-08 | 232.74 |
| 2002-08-09 | 234.62 |
| 2002-08-12 | 234.61 |
| 2002-08-13 | 237.85 |
| 2002-08-14 | 241.22 |
| 2002-08-15 | 241.66 |
| 2002-08-16 | 243.71 |
| 2002-08-19 | 242.79 |
| 2002-08-20 | 244.88 |
| 2002-08-21 | 247.79 |
| 2002-08-22 | 251.24 |
| 2002-08-23 | 248.62 |
| 2002-08-26 | 247.56 |
| 2002-08-27 | 246.39 |
| 2002-08-28 | 245.08 |
| 2002-08-29 | 244.67 |
| 2002-08-30 | 246.57 |
| 2002-09-02 | . |
| 2002-09-03 | 241.94 |
| 2002-09-04 | 240.16 |
| 2002-09-05 | 239.30 |
| 2002-09-06 | 235.00 |
| 2002-09-09 | 234.46 |
| 2002-09-10 | 238.65 |
| 2002-09-11 | 239.37 |
| 2002-09-12 | 242.38 |
| 2002-09-13 | 238.06 |
| 2002-09-16 | 233.09 |
| 2002-09-17 | 240.03 |
| 2002-09-18 | 234.60 |
| 2002-09-19 | 234.70 |
| 2002-09-20 | 233.97 |
| 2002-09-23 | 228.45 |
| 2002-09-24 | 226.32 |
| 2002-09-25 | 222.06 |
| 2002-09-26 | 221.47 |
| 2002-09-27 | 221.44 |
| 2002-09-30 | 216.98 |
| 2002-10-01 | 218.80 |
| 2002-10-02 | 217.62 |
| 2002-10-03 | 216.37 |
| 2002-10-04 | 217.29 |
| 2002-10-07 | 211.40 |
| 2002-10-08 | 210.60 |
| 2002-10-09 | 207.73 |
| 2002-10-10 | 203.26 |
| 2002-10-11 | 202.24 |
| 2002-10-14 | 205.62 |
| 2002-10-15 | 211.42 |
| 2002-10-16 | 216.71 |
| 2002-10-17 | 221.38 |
| 2002-10-18 | 226.84 |
| 2002-10-21 | 223.91 |
| 2002-10-22 | 219.81 |
| 2002-10-23 | 227.17 |
| 2002-10-24 | 225.26 |
| 2002-10-25 | 224.86 |
| 2002-10-28 | 228.59 |
| 2002-10-29 | 226.45 |
| 2002-10-30 | 224.32 |
| 2002-10-31 | 226.39 |
| 2002-11-01 | 223.57 |
| 2002-11-04 | 229.59 |
| 2002-11-05 | 229.98 |
| 2002-11-06 | 233.19 |
| 2002-11-07 | 232.88 |
| 2002-11-08 | 233.90 |
| 2002-11-11 | 228.87 |
| 2002-11-12 | 228.28 |
| 2002-11-13 | 226.10 |
| 2002-11-14 | 225.68 |
| 2002-11-15 | 230.24 |
| 2002-11-18 | 228.52 |
| 2002-11-19 | 227.58 |
| 2002-11-20 | 226.70 |
| 2002-11-21 | 228.19 |
| 2002-11-22 | 230.36 |
| 2002-11-25 | 233.70 |
| 2002-11-26 | 234.43 |
| 2002-11-27 | 235.55 |
| 2002-11-28 | . |
| 2002-11-29 | 238.76 |
| 2002-12-02 | 239.85 |
| 2002-12-03 | 241.95 |
| 2002-12-04 | 237.10 |
| 2002-12-05 | 238.60 |
| 2002-12-06 | 238.42 |
| 2002-12-09 | 239.28 |
| 2002-12-10 | 238.78 |
| 2002-12-11 | 238.12 |
| 2002-12-12 | 242.49 |
| 2002-12-13 | 240.98 |
| 2002-12-16 | 237.65 |
| 2002-12-17 | 238.16 |
| 2002-12-18 | 238.15 |
| 2002-12-19 | 237.43 |
| 2002-12-20 | 238.15 |
| 2002-12-23 | 234.78 |
| 2002-12-24 | 232.40 |
| 2002-12-25 | . |
| 2002-12-26 | 232.67 |
| 2002-12-27 | 231.26 |
| 2002-12-30 | 224.40 |
| 2002-12-31 | 225.22 |
| 2003-01-01 | . |
| 2003-01-02 | 228.63 |
| 2003-01-03 | 234.25 |
| 2003-01-06 | 236.72 |
| 2003-01-07 | 237.06 |
| 2003-01-08 | 239.32 |
| 2003-01-09 | 238.19 |
| 2003-01-10 | 238.91 |
| 2003-01-13 | 243.96 |
| 2003-01-14 | 243.94 |
| 2003-01-15 | 245.25 |
| 2003-01-16 | 242.07 |
| 2003-01-17 | 239.81 |
| 2003-01-20 | . |
| 2003-01-21 | 239.12 |
| 2003-01-22 | 239.50 |
| 2003-01-23 | 240.81 |
| 2003-01-24 | 237.99 |
| 2003-01-27 | 233.65 |
| 2003-01-28 | 235.36 |
| 2003-01-29 | 234.46 |
| 2003-01-30 | 236.39 |
| 2003-01-31 | 236.86 |
| 2003-02-03 | 238.02 |
| 2003-02-04 | 239.96 |
| 2003-02-05 | 240.73 |
| 2003-02-06 | 236.21 |
| 2003-02-07 | 233.76 |
| 2003-02-10 | 230.75 |
| 2003-02-11 | 229.13 |
| 2003-02-12 | 231.31 |
| 2003-02-13 | 227.64 |
| 2003-02-14 | 227.53 |
| 2003-02-17 | . |
| 2003-02-18 | 235.11 |
| 2003-02-19 | 233.54 |
| 2003-02-20 | 233.62 |
| 2003-02-21 | 233.87 |
| 2003-02-24 | 235.86 |
| 2003-02-25 | 231.06 |
| 2003-02-26 | 232.63 |
| 2003-02-27 | 231.37 |
| 2003-02-28 | 230.14 |
| 2003-03-03 | 234.38 |
| 2003-03-04 | 232.39 |
| 2003-03-05 | 227.04 |
| 2003-03-06 | 223.86 |
| 2003-03-07 | 220.36 |
| 2003-03-10 | 216.30 |
| 2003-03-11 | 217.23 |
| 2003-03-12 | 221.51 |
| 2003-03-13 | 223.87 |
| 2003-03-14 | 226.96 |
| 2003-03-17 | 221.12 |
| 2003-03-18 | 226.86 |
| 2003-03-19 | 228.28 |
| 2003-03-20 | 234.37 |
| 2003-03-21 | 233.84 |
| 2003-03-24 | 231.65 |
| 2003-03-25 | 230.29 |
| 2003-03-26 | 229.77 |
| 2003-03-27 | 230.20 |
| 2003-03-28 | 230.29 |
| 2003-03-31 | 225.45 |
| 2003-04-01 | 224.63 |
| 2003-04-02 | 227.80 |
| 2003-04-03 | 228.83 |
| 2003-04-04 | 232.45 |
| 2003-04-07 | 237.01 |
| 2003-04-08 | 237.23 |
| 2003-04-09 | 233.40 |
| 2003-04-10 | 235.55 |
| 2003-04-11 | 236.86 |
| 2003-04-14 | 235.42 |
| 2003-04-15 | 235.72 |
| 2003-04-16 | 239.68 |
| 2003-04-17 | 238.52 |
| 2003-04-18 | . |
| 2003-04-21 | 241.96 |
| 2003-04-22 | 236.64 |
| 2003-04-23 | 232.30 |
| 2003-04-24 | 227.13 |
| 2003-04-25 | 221.13 |
| 2003-04-28 | 222.69 |
| 2003-04-29 | 229.27 |
| 2003-04-30 | 226.93 |
| 2003-05-01 | 226.93 |
| 2003-05-02 | 227.97 |
| 2003-05-05 | 230.77 |
| 2003-05-06 | 233.42 |
| 2003-05-07 | 236.69 |
| 2003-05-08 | 235.54 |
| 2003-05-09 | 236.84 |
| 2003-05-12 | 238.95 |
| 2003-05-13 | 237.76 |
| 2003-05-14 | 238.19 |
| 2003-05-15 | 239.71 |
| 2003-05-16 | 238.05 |
| 2003-05-19 | 236.02 |
| 2003-05-20 | 236.83 |
| 2003-05-21 | 237.18 |
| 2003-05-22 | 237.44 |
| 2003-05-23 | 240.34 |
| 2003-05-26 | . |
| 2003-05-27 | 241.62 |
| 2003-05-28 | 243.32 |
| 2003-05-29 | 243.62 |
| 2003-05-30 | 245.55 |
| 2003-06-02 | 248.55 |
| 2003-06-03 | 246.40 |
| 2003-06-04 | 246.52 |
| 2003-06-05 | 247.26 |
| 2003-06-06 | 247.55 |
| 2003-06-09 | 250.34 |
| 2003-06-10 | 249.43 |
| 2003-06-11 | 250.28 |
| 2003-06-12 | 252.06 |
| 2003-06-13 | 254.94 |
| 2003-06-16 | 256.13 |
| 2003-06-17 | 259.35 |
| 2003-06-18 | 261.18 |
| 2003-06-19 | 263.43 |
| 2003-06-20 | 263.39 |
| 2003-06-23 | 259.51 |
| 2003-06-24 | 256.24 |
| 2003-06-25 | 260.00 |
| 2003-06-26 | 258.60 |
| 2003-06-27 | 260.27 |
| 2003-06-30 | 257.86 |
| 2003-07-01 | 260.89 |
| 2003-07-02 | 264.50 |
| 2003-07-03 | 264.98 |
| 2003-07-04 | . |
| 2003-07-07 | 271.46 |
| 2003-07-08 | 273.74 |
| 2003-07-09 | 275.54 |
| 2003-07-10 | 273.86 |
| 2003-07-11 | 273.18 |
| 2003-07-14 | 276.87 |
| 2003-07-15 | 275.51 |
| 2003-07-16 | 277.24 |
| 2003-07-17 | 273.62 |
| 2003-07-18 | 270.02 |
| 2003-07-21 | 267.35 |
| 2003-07-22 | 269.84 |
| 2003-07-23 | 269.29 |
| 2003-07-24 | 275.22 |
| 2003-07-25 | 275.34 |
| 2003-07-28 | 281.26 |
| 2003-07-29 | 280.20 |
| 2003-07-30 | 279.28 |
| 2003-07-31 | 279.06 |
| 2003-08-01 | 282.95 |
| 2003-08-04 | 282.43 |
| 2003-08-05 | 279.10 |
| 2003-08-06 | 274.59 |
| 2003-08-07 | 276.71 |
| 2003-08-08 | 277.27 |
| 2003-08-11 | 279.72 |
| 2003-08-12 | 281.85 |
| 2003-08-13 | 286.25 |
| 2003-08-14 | 288.90 |
| 2003-08-15 | 289.72 |
| 2003-08-18 | 296.79 |
| 2003-08-19 | 297.28 |
| 2003-08-20 | 297.00 |
| 2003-08-21 | 300.65 |
| 2003-08-22 | 300.93 |
| 2003-08-25 | 298.88 |
| 2003-08-26 | 298.23 |
| 2003-08-27 | 300.80 |
| 2003-08-28 | 298.94 |
| 2003-08-29 | 302.76 |
| 2003-09-01 | . |
| 2003-09-02 | 311.34 |
| 2003-09-03 | 312.48 |
| 2003-09-04 | 310.11 |
| 2003-09-05 | 310.72 |
| 2003-09-08 | 310.89 |
| 2003-09-09 | 310.70 |
| 2003-09-10 | 308.57 |
| 2003-09-11 | 309.73 |
| 2003-09-12 | 308.82 |
| 2003-09-15 | 303.16 |
| 2003-09-16 | 308.74 |
| 2003-09-17 | 309.41 |
| 2003-09-18 | 307.61 |
| 2003-09-19 | 306.51 |
| 2003-09-22 | 299.34 |
| 2003-09-23 | 301.62 |
| 2003-09-24 | 305.92 |
| 2003-09-25 | 302.74 |
| 2003-09-26 | 300.07 |
| 2003-09-29 | 299.55 |
| 2003-09-30 | 300.59 |
| 2003-10-01 | 304.16 |
| 2003-10-02 | 308.33 |
| 2003-10-03 | 311.92 |
| 2003-10-06 | 317.73 |
| 2003-10-07 | 319.84 |
| 2003-10-08 | 319.75 |
| 2003-10-09 | 325.85 |
| 2003-10-10 | 330.92 |
| 2003-10-13 | 333.01 |
| 2003-10-14 | 330.14 |
| 2003-10-15 | 331.80 |
| 2003-10-16 | 343.60 |
| 2003-10-17 | 341.97 |
| 2003-10-20 | 344.67 |
| 2003-10-21 | 342.07 |
| 2003-10-22 | 344.00 |
| 2003-10-23 | 334.75 |
| 2003-10-24 | 336.15 |
| 2003-10-27 | 336.44 |
| 2003-10-28 | 343.48 |
| 2003-10-29 | 343.34 |
| 2003-10-30 | 347.10 |
| 2003-10-31 | 349.72 |
| 2003-11-03 | 354.22 |
| 2003-11-04 | 355.33 |
| 2003-11-05 | 360.18 |
| 2003-11-06 | 356.34 |
| 2003-11-07 | 360.09 |
| 2003-11-10 | 361.77 |
| 2003-11-11 | 357.20 |
| 2003-11-12 | 357.53 |
| 2003-11-13 | 361.51 |
| 2003-11-14 | 359.46 |
| 2003-11-17 | 354.23 |
| 2003-11-18 | 353.23 |
| 2003-11-19 | 341.01 |
| 2003-11-20 | 339.85 |
| 2003-11-21 | 340.49 |
| 2003-11-24 | 336.39 |
| 2003-11-25 | 341.78 |
| 2003-11-26 | 346.48 |
| 2003-11-27 | . |
| 2003-11-28 | 351.87 |
| 2003-12-01 | 357.98 |
| 2003-12-02 | 357.18 |
| 2003-12-03 | 355.81 |
| 2003-12-04 | 354.93 |
| 2003-12-05 | 350.48 |
| 2003-12-08 | 351.50 |
| 2003-12-09 | 355.88 |
| 2003-12-10 | 358.96 |
| 2003-12-11 | 360.15 |
| 2003-12-12 | 363.28 |
| 2003-12-15 | 364.50 |
| 2003-12-16 | 361.31 |
| 2003-12-17 | 357.69 |
| 2003-12-18 | 360.42 |
| 2003-12-19 | 364.12 |
| 2003-12-22 | 365.34 |
| 2003-12-23 | 361.87 |
| 2003-12-24 | 360.37 |
| 2003-12-25 | . |
| 2003-12-26 | 361.31 |
| 2003-12-29 | 365.60 |
| 2003-12-30 | 369.88 |
| 2003-12-31 | 371.22 |
| 2004-01-01 | . |
| 2004-01-02 | 378.47 |
| 2004-01-05 | 383.27 |
| 2004-01-06 | 382.44 |
| 2004-01-07 | 387.59 |
| 2004-01-08 | 391.61 |
| 2004-01-09 | 398.05 |
| 2004-01-12 | 397.14 |
| 2004-01-13 | 396.51 |
| 2004-01-14 | 401.93 |
| 2004-01-15 | 396.67 |
| 2004-01-16 | 393.43 |
| 2004-01-19 | . |
| 2004-01-20 | 399.17 |
| 2004-01-21 | 399.14 |
| 2004-01-22 | 397.24 |
| 2004-01-23 | 402.30 |
| 2004-01-26 | 401.35 |
| 2004-01-27 | 407.49 |
| 2004-01-28 | 404.40 |
| 2004-01-29 | 401.17 |
| 2004-01-30 | 401.34 |
| 2004-02-02 | 398.05 |
| 2004-02-03 | 393.97 |
| 2004-02-04 | 396.63 |
| 2004-02-05 | 396.88 |
| 2004-02-06 | 402.07 |
| 2004-02-09 | 407.74 |
| 2004-02-10 | 406.92 |
| 2004-02-11 | 408.25 |
| 2004-02-12 | 410.02 |
| 2004-02-13 | 411.51 |
| 2004-02-16 | . |
| 2004-02-17 | 418.56 |
| 2004-02-18 | 421.84 |
| 2004-02-19 | 420.17 |
| 2004-02-20 | 419.31 |
| 2004-02-23 | 415.19 |
| 2004-02-24 | 410.64 |
| 2004-02-25 | 409.05 |
| 2004-02-26 | 414.81 |
| 2004-02-27 | 420.33 |
| 2004-03-01 | 424.42 |
| 2004-03-02 | 428.76 |
| 2004-03-03 | 426.97 |
| 2004-03-04 | 431.01 |
| 2004-03-05 | 431.48 |
| 2004-03-08 | 430.39 |
| 2004-03-09 | 427.42 |
| 2004-03-10 | 422.02 |
| 2004-03-11 | 420.99 |
| 2004-03-12 | 417.56 |
| 2004-03-15 | 413.54 |
| 2004-03-16 | 411.01 |
| 2004-03-17 | 416.28 |
| 2004-03-18 | 418.70 |
| 2004-03-19 | 422.52 |
| 2004-03-22 | 409.14 |
| 2004-03-23 | 406.55 |
| 2004-03-24 | 408.19 |
| 2004-03-25 | 407.80 |
| 2004-03-26 | 409.46 |
| 2004-03-29 | 415.50 |
| 2004-03-30 | 419.03 |
| 2004-03-31 | 424.10 |
| 2004-04-01 | 427.44 |
| 2004-04-02 | 428.79 |
| 2004-04-05 | 431.98 |
| 2004-04-06 | 433.94 |
| 2004-04-07 | 433.81 |
| 2004-04-08 | 434.62 |
| 2004-04-09 | . |
| 2004-04-12 | 435.69 |
| 2004-04-13 | 439.49 |
| 2004-04-14 | 435.31 |
| 2004-04-15 | 430.08 |
| 2004-04-16 | 428.45 |
| 2004-04-19 | 427.90 |
| 2004-04-20 | 428.55 |
| 2004-04-21 | 427.70 |
| 2004-04-22 | 425.39 |
| 2004-04-23 | 426.51 |
| 2004-04-26 | 419.47 |
| 2004-04-27 | 412.65 |
| 2004-04-28 | 408.89 |
| 2004-04-29 | 393.60 |
| 2004-04-30 | 386.04 |
| 2004-05-03 | 383.02 |
| 2004-05-04 | 390.11 |
| 2004-05-05 | 387.69 |
| 2004-05-06 | 381.98 |
| 2004-05-07 | 380.65 |
| 2004-05-10 | 361.56 |
| 2004-05-11 | 360.77 |
| 2004-05-12 | 370.47 |
| 2004-05-13 | 362.31 |
| 2004-05-14 | 349.47 |
| 2004-05-17 | 331.32 |
| 2004-05-18 | 336.95 |
| 2004-05-19 | 356.84 |
| 2004-05-20 | 351.46 |
| 2004-05-21 | 361.48 |
| 2004-05-24 | 365.18 |
| 2004-05-25 | 361.25 |
| 2004-05-26 | 361.55 |
| 2004-05-27 | 368.04 |
| 2004-05-28 | 368.40 |
| 2004-05-31 | . |
| 2004-06-01 | 367.07 |
| 2004-06-02 | 366.80 |
| 2004-06-03 | 353.04 |
| 2004-06-04 | 355.83 |
| 2004-06-07 | 367.49 |
| 2004-06-08 | 370.59 |
| 2004-06-09 | 369.64 |
| 2004-06-10 | 367.92 |
| 2004-06-11 | . |
| 2004-06-14 | 352.79 |
| 2004-06-15 | 353.85 |
| 2004-06-16 | 353.82 |
| 2004-06-17 | 356.10 |
| 2004-06-18 | 350.24 |
| 2004-06-21 | 350.50 |
| 2004-06-22 | 347.70 |
| 2004-06-23 | 349.74 |
| 2004-06-24 | 357.95 |
| 2004-06-25 | 365.36 |
| 2004-06-28 | 364.27 |
| 2004-06-29 | 366.04 |
| 2004-06-30 | 368.40 |
| 2004-07-01 | 370.79 |
| 2004-07-02 | 366.34 |
| 2004-07-05 | . |
| 2004-07-06 | 367.98 |
| 2004-07-07 | 369.96 |
| 2004-07-08 | 365.97 |
| 2004-07-09 | 371.89 |
| 2004-07-12 | 371.02 |
| 2004-07-13 | 368.98 |
| 2004-07-14 | 362.81 |
| 2004-07-15 | 357.04 |
| 2004-07-16 | 359.86 |
| 2004-07-19 | 361.78 |
| 2004-07-20 | 356.80 |
| 2004-07-21 | 363.25 |
| 2004-07-22 | 360.79 |
| 2004-07-23 | 360.27 |
| 2004-07-26 | 358.92 |
| 2004-07-27 | 359.04 |
| 2004-07-28 | 360.54 |
| 2004-07-29 | 357.28 |
| 2004-07-30 | 360.13 |
| 2004-08-02 | 356.79 |
| 2004-08-03 | 356.42 |
| 2004-08-04 | 355.09 |
| 2004-08-05 | 364.85 |
| 2004-08-06 | 361.75 |
| 2004-08-09 | 364.44 |
| 2004-08-10 | 362.88 |
| 2004-08-11 | 358.65 |
| 2004-08-12 | 359.05 |
| 2004-08-13 | 358.24 |
| 2004-08-16 | 356.06 |
| 2004-08-17 | 355.08 |
| 2004-08-18 | 356.75 |
| 2004-08-19 | 365.88 |
| 2004-08-20 | 366.51 |
| 2004-08-23 | 367.77 |
| 2004-08-24 | 370.37 |
| 2004-08-25 | 371.89 |
| 2004-08-26 | 376.16 |
| 2004-08-27 | 377.76 |
| 2004-08-30 | 379.78 |
| 2004-08-31 | 378.46 |
| 2004-09-01 | 383.39 |
| 2004-09-02 | 385.14 |
| 2004-09-03 | 381.71 |
| 2004-09-06 | . |
| 2004-09-07 | 382.81 |
| 2004-09-08 | 385.30 |
| 2004-09-09 | 386.17 |
| 2004-09-10 | 389.25 |
| 2004-09-13 | 394.39 |
| 2004-09-14 | 392.05 |
| 2004-09-15 | 390.62 |
| 2004-09-16 | 395.40 |
| 2004-09-17 | 396.42 |
| 2004-09-20 | 400.44 |
| 2004-09-21 | 401.54 |
| 2004-09-22 | 398.21 |
| 2004-09-23 | 396.11 |
| 2004-09-24 | 398.49 |
| 2004-09-27 | 397.19 |
| 2004-09-28 | 394.05 |
| 2004-09-29 | 393.14 |
| 2004-09-30 | 397.47 |
| 2004-10-01 | 405.08 |
| 2004-10-04 | 415.36 |
| 2004-10-05 | 414.72 |
| 2004-10-06 | 410.73 |
| 2004-10-07 | 414.49 |
| 2004-10-08 | 414.34 |
| 2004-10-11 | 418.59 |
| 2004-10-12 | 409.27 |
| 2004-10-13 | 405.81 |
| 2004-10-14 | 399.08 |
| 2004-10-15 | 398.17 |
| 2004-10-18 | 399.95 |
| 2004-10-19 | 401.52 |
| 2004-10-20 | 395.55 |
| 2004-10-21 | 391.27 |
| 2004-10-22 | 392.04 |
| 2004-10-25 | 386.62 |
| 2004-10-26 | 386.71 |
| 2004-10-27 | 388.77 |
| 2004-10-28 | 398.02 |
| 2004-10-29 | 397.70 |
| 2004-11-01 | 398.70 |
| 2004-11-02 | 403.87 |
| 2004-11-03 | 408.15 |
| 2004-11-04 | 408.60 |
| 2004-11-05 | 410.59 |
| 2004-11-08 | 409.17 |
| 2004-11-09 | 409.84 |
| 2004-11-10 | 412.51 |
| 2004-11-11 | 412.06 |
| 2004-11-12 | 414.44 |
| 2004-11-15 | 416.28 |
| 2004-11-16 | 416.51 |
| 2004-11-17 | 424.19 |
| 2004-11-18 | 421.38 |
| 2004-11-19 | 418.47 |
| 2004-11-22 | 414.29 |
| 2004-11-23 | 418.87 |
| 2004-11-24 | 423.01 |
| 2004-11-25 | . |
| 2004-11-26 | 421.89 |
| 2004-11-29 | 425.36 |
| 2004-11-30 | 430.51 |
| 2004-12-01 | 430.44 |
| 2004-12-02 | 434.83 |
| 2004-12-03 | 433.89 |
| 2004-12-06 | 436.24 |
| 2004-12-07 | 431.96 |
| 2004-12-08 | 427.81 |
| 2004-12-09 | 426.60 |
| 2004-12-10 | 419.75 |
| 2004-12-13 | 421.70 |
| 2004-12-14 | 425.52 |
| 2004-12-15 | 430.98 |
| 2004-12-16 | 435.73 |
| 2004-12-17 | 432.43 |
| 2004-12-20 | 436.19 |
| 2004-12-21 | 435.97 |
| 2004-12-22 | 435.87 |
| 2004-12-23 | 435.03 |
| 2004-12-24 | . |
| 2004-12-27 | 436.25 |
| 2004-12-28 | 437.02 |
| 2004-12-29 | 443.67 |
| 2004-12-30 | 444.79 |
| 2004-12-31 | 449.93 |
| 2005-01-03 | 450.33 |
| 2005-01-04 | 445.63 |
| 2005-01-05 | 441.53 |
| 2005-01-06 | 436.46 |
| 2005-01-07 | 437.18 |
| 2005-01-10 | 435.39 |
| 2005-01-11 | 439.51 |
| 2005-01-12 | 436.70 |
| 2005-01-13 | 440.41 |
| 2005-01-14 | 438.49 |
| 2005-01-17 | . |
| 2005-01-18 | 446.53 |
| 2005-01-19 | 447.18 |
| 2005-01-20 | 444.73 |
| 2005-01-21 | 444.94 |
| 2005-01-24 | 445.72 |
| 2005-01-25 | 444.24 |
| 2005-01-26 | 450.37 |
| 2005-01-27 | 450.03 |
#2005-01-28| 454.59
#2005-01-31| 460.81
#2005-02-01| 458.22
#2005-02-02| 456.51
#2005-02-03| 459.55
#2005-02-04| 463.32
#2005-02-07| 467.19
#2005-02-08| 467.09
#2005-02-09| 468.07
#2005-02-10| 466.84
#2005-02-11| 470.25
#2005-02-14| 476.44
#2005-02-15| 477.29
#2005-02-16| 478.58
#2005-02-17| 476.22
#2005-02-18| 480.93
#2005-02-21| .
#2005-02-22| 486.15
#2005-02-23| 482.35
#2005-02-24| 486.73
#2005-02-25| 490.52
#2005-02-28| 493.45
#2005-03-01| 495.99
#2005-03-02| 492.84
#2005-03-03| 495.48
#2005-03-04| 493.47
#2005-03-07| 495.50
#2005-03-08| 492.10
#2005-03-09| 494.00
#2005-03-10| 493.66
#2005-03-11| 497.64
#2005-03-14| 497.72
#2005-03-15| 486.16
#2005-03-16| 488.03
#2005-03-17| 485.79
#2005-03-18| 485.30
#2005-03-21| 485.44
#2005-03-22| 480.40
#2005-03-23| 476.20
#2005-03-24| 469.37
#2005-03-25| .
#2005-03-28| 474.42
#2005-03-29| 465.21
#2005-03-30| 464.96
#2005-03-31| 472.24
#2005-04-01| 483.15
#2005-04-04| 480.54
#2005-04-05| 480.20
#2005-04-06| 481.62
#2005-04-07| 481.32
#2005-04-08| 482.53
#2005-04-11| 480.06
#2005-04-12| 476.46
#2005-04-13| 479.03
#2005-04-14| 473.13
#2005-04-15| 468.58
#2005-04-18| 458.44
#2005-04-19| 464.00
#2005-04-20| 465.31
#2005-04-21| 467.51
#2005-04-22| 473.14
#2005-04-25| 477.86
#2005-04-26| 475.51
#2005-04-27| 469.49
#2005-04-28| 468.17
#2005-04-29| 467.04
#2005-05-02| 468.44
#2005-05-03| 469.75
#2005-05-04| 475.57
#2005-05-05| 481.23
#2005-05-06| 485.79
#2005-05-09| 485.52
#2005-05-10| 482.42
#2005-05-11| 476.84
#2005-05-12| 476.45
#2005-05-13| 477.90
#2005-05-16| 475.40
#2005-05-17| 472.37
#2005-05-18| 470.02
#2005-05-19| 477.88
#2005-05-20| 478.53
#2005-05-23| 478.37
#2005-05-24| 480.39
#2005-05-25| 475.96
#2005-05-26| 477.12
#2005-05-27| 481.26
#2005-05-30| .
#2005-05-31| 482.66
#2005-06-01| 479.65
#2005-06-02| 479.65
#2005-06-03| 485.84
#2005-06-06| 487.32
#2005-06-07| 489.07
#2005-06-08| 493.00
#2005-06-09| 496.32
#2005-06-10| 493.17
#2005-06-13| 490.43
#2005-06-14| 484.90
#2005-06-15| 488.94
#2005-06-16| 487.44
#2005-06-17| 488.53
#2005-06-20| 484.24
#2005-06-21| 479.14
#2005-06-22| 486.36
#2005-06-23| 489.26
#2005-06-24| 485.46
#2005-06-27| 481.78
#2005-06-28| 480.58
#2005-06-29| 481.54
#2005-06-30| 481.60
#2005-07-01| 485.23
#2005-07-04| .
#2005-07-05| 480.10
#2005-07-06| 480.54
#2005-07-07| 479.13
#2005-07-08| 476.86
#2005-07-11| 484.88
#2005-07-12| 490.08
#2005-07-13| 492.76
#2005-07-14| 499.59
#2005-07-15| 498.88
#2005-07-18| 500.06
#2005-07-19| 501.27
#2005-07-20| 503.21
#2005-07-21| 503.33
#2005-07-22| 506.87
#2005-07-25| 509.27
#2005-07-26| 508.67
#2005-07-27| 509.20
#2005-07-28| 512.29
#2005-07-29| 512.52
#2005-08-01| 518.46
#2005-08-02| 522.25
#2005-08-03| 525.73
#2005-08-04| 532.95
#2005-08-05| 528.90
#2005-08-08| 524.31
#2005-08-09| 529.97
#2005-08-10| 530.43
#2005-08-11| 533.91
#2005-08-12| 536.47
#2005-08-15| 533.59
#2005-08-16| 530.32
#2005-08-17| 529.07
#2005-08-18| 522.68
#2005-08-19| 518.84
#2005-08-22| 522.11
#2005-08-23| 518.29
#2005-08-24| 512.42
#2005-08-25| 513.42
#2005-08-26| 513.43
#2005-08-29| 503.32
#2005-08-30| 503.12
#2005-08-31| 501.26
#2005-09-01| 507.88
#2005-09-02| 515.98
#2005-09-05| .
#2005-09-06| 517.21
#2005-09-07| 522.23
#2005-09-08| 522.37
#2005-09-09| 525.40
#2005-09-12| 528.10
#2005-09-13| 524.59
#2005-09-14| 524.06
#2005-09-15| 520.41
#2005-09-16| 518.90
#2005-09-19| 518.94
#2005-09-20| 523.63
#2005-09-21| 522.96
#2005-09-22| 520.55
#2005-09-23| 513.44
#2005-09-26| 522.02
#2005-09-27| 523.42
#2005-09-28| 527.74
#2005-09-29| 533.69
#2005-09-30| 534.30
#2005-10-03| 535.96
#2005-10-04| 537.96
#2005-10-05| 537.70
#2005-10-06| 529.83
#2005-10-07| 531.16
#2005-10-10| 535.00
#2005-10-11| 534.79
#2005-10-12| 522.68
#2005-10-13| 514.01
#2005-10-14| 509.38
#2005-10-17| 499.92
#2005-10-18| 498.87
#2005-10-19| 485.61
#2005-10-20| 488.87
#2005-10-21| 493.88
#2005-10-24| 490.91
#2005-10-25| 490.80
#2005-10-26| 490.94
#2005-10-27| 485.70
#2005-10-28| 480.29
#2005-10-31| 492.61
#2005-11-01| 499.79
#2005-11-02| 506.64
#2005-11-03| 508.40
#2005-11-04| 509.36
#2005-11-07| 505.28
#2005-11-08| 506.20
#2005-11-09| 511.58
#2005-11-10| 514.17
#2005-11-11| 524.66
#2005-11-14| 525.24
#2005-11-15| 523.57
#2005-11-16| 525.28
#2005-11-17| 527.30
#2005-11-18| 528.65
#2005-11-21| 527.11
#2005-11-22| 521.82
#2005-11-23| 530.84
#2005-11-24| .
#2005-11-25| 536.91
#2005-11-28| 547.95
#2005-11-29| 546.04
#2005-11-30| 551.26
#2005-12-01| 555.79
#2005-12-02| 557.37
#2005-12-05| 562.33
#2005-12-06| 557.50
#2005-12-07| 553.91
#2005-12-08| 556.70
#2005-12-09| 558.99
#2005-12-12| 562.36
#2005-12-13| 566.71
#2005-12-14| 568.49
#2005-12-15| 567.08
#2005-12-16| 565.05
#2005-12-19| 573.16
#2005-12-20| 573.69
#2005-12-21| 575.20
#2005-12-22| 577.27
#2005-12-23| 584.60
#2005-12-26| .
#2005-12-27| 588.04
#2005-12-28| 590.33
#2005-12-29| 599.61
#2005-12-30| 600.45
#2006-01-02| .
#2006-01-03| 606.73
#2006-01-04| 606.33
#2006-01-05| 610.88
#2006-01-06| 612.67
#2006-01-09| 616.59
#2006-01-10| 609.62
#2006-01-11| 609.60
#2006-01-12| 615.20
#2006-01-13| 611.38
#2006-01-16| .
#2006-01-17| 612.19
#2006-01-18| 598.39
#2006-01-19| 605.45
#2006-01-20| 598.26
#2006-01-23| 589.39
#2006-01-24| 601.77
#2006-01-25| 607.44
#2006-01-26| 609.61
#2006-01-27| 620.88
#2006-01-30| 619.75
#2006-01-31| 625.44
#2006-02-01| 624.94
#2006-02-02| 618.92
#2006-02-03| 614.19
#2006-02-06| 619.99
#2006-02-07| 622.89
#2006-02-08| 616.60
#2006-02-09| 622.65
#2006-02-10| 627.72
#2006-02-13| 629.13
#2006-02-14| 633.70
#2006-02-15| 631.86
#2006-02-16| 637.48
#2006-02-17| 638.28
#2006-02-20| .
#2006-02-21| 642.18
#2006-02-22| 635.84
#2006-02-23| 640.26
#2006-02-24| 648.59
#2006-02-27| 650.31
#2006-02-28| 649.06
#2006-03-01| 656.44
#2006-03-02| 662.17
#2006-03-03| 651.27
#2006-03-06| 656.39
#2006-03-07| 648.70
#2006-03-08| 638.07
#2006-03-09| 639.82
#2006-03-10| 646.54
#2006-03-13| 648.62
#2006-03-14| 642.64
#2006-03-15| 647.00
#2006-03-16| 647.55
#2006-03-17| 649.06
#2006-03-20| 649.83
#2006-03-21| 645.76
#2006-03-22| 634.98
#2006-03-23| 634.16
#2006-03-24| 634.20
#2006-03-27| 639.62
#2006-03-28| 639.45
#2006-03-29| 641.60
#2006-03-30| 644.17
#2006-03-31| 652.80
#2006-04-03| 665.39
#2006-04-04| 672.63
#2006-04-05| 677.66
#2006-04-06| 684.28
#2006-04-07| 682.78
#2006-04-10| 681.72
#2006-04-11| 678.36
#2006-04-12| 671.27
#2006-04-13| 675.15
#2006-04-14| .
#2006-04-17| 686.06
#2006-04-18| 690.17
#2006-04-19| 699.49
#2006-04-20| 704.72
#2006-04-21| 707.92
#2006-04-24| 710.08
#2006-04-25| 701.50
#2006-04-26| 708.10
#2006-04-27| 706.49
#2006-04-28| 700.70
#2006-05-01| 703.39
#2006-05-02| 713.94
#2006-05-03| 721.54
#2006-05-04| 722.80
#2006-05-05| 727.14
#2006-05-08| 735.31
#2006-05-09| 731.04
#2006-05-10| 736.63
#2006-05-11| 739.25
#2006-05-12| 735.15
#2006-05-15| 709.73
#2006-05-16| 697.00
#2006-05-17| 706.52
#2006-05-18| 676.51
#2006-05-19| 676.43
#2006-05-22| 652.94
#2006-05-23| 653.08
#2006-05-24| 650.14
#2006-05-25| 636.00
#2006-05-26| 643.24
#2006-05-29| .
#2006-05-30| 644.28
#2006-05-31| 641.91
#2006-06-01| 631.23
#2006-06-02| 643.49
#2006-06-05| 641.50
#2006-06-06| 635.73
#2006-06-07| 616.53
#2006-06-08| 590.59
#2006-06-09| 604.07
#2006-06-12| 601.14
#2006-06-13| 577.34
#2006-06-14| 580.25
#2006-06-15| 591.39
#2006-06-16| 614.68
#2006-06-19| 610.01
#2006-06-20| 599.79
#2006-06-21| 604.91
#2006-06-22| 614.51
#2006-06-23| 608.16
#2006-06-26| 605.17
#2006-06-27| 612.85
#2006-06-28| 611.10
#2006-06-29| 622.27
#2006-06-30| 647.55
#2006-07-03| 650.33
#2006-07-04| .
#2006-07-05| 640.72
#2006-07-06| 635.91
#2006-07-07| 638.37
#2006-07-10| 649.27
#2006-07-11| 647.36
#2006-07-12| 650.41
#2006-07-13| 643.25
#2006-07-14| 625.58
#2006-07-17| 613.14
#2006-07-18| 606.29
#2006-07-19| 605.17
#2006-07-20| 628.62
#2006-07-21| 626.49
#2006-07-24| 625.48
#2006-07-25| 632.74
#2006-07-26| 635.34
#2006-07-27| 645.72
#2006-07-28| 645.44
#2006-07-31| 644.88
#2006-08-01| 643.54
#2006-08-02| 647.93
#2006-08-03| 651.93
#2006-08-04| 653.62
#2006-08-07| 648.78
#2006-08-08| 659.78
#2006-08-09| 670.79
#2006-08-10| 670.70
#2006-08-11| 665.17
#2006-08-14| 665.76
#2006-08-15| 666.40
#2006-08-16| 677.75
#2006-08-17| 681.05
#2006-08-18| 681.37
#2006-08-21| 671.92
#2006-08-22| 680.93
#2006-08-23| 676.62
#2006-08-24| 673.26
#2006-08-25| 671.99
#2006-08-28| 670.99
#2006-08-29| 678.56
#2006-08-30| 684.45
#2006-08-31| 686.24
#2006-09-01| 688.92
#2006-09-04| .
#2006-09-05| 696.50
#2006-09-06| 692.21
#2006-09-07| 687.66
#2006-09-08| 689.58
#2006-09-11| 678.05
#2006-09-12| 672.95
#2006-09-13| 676.78
#2006-09-14| 684.77
#2006-09-15| 688.70
#2006-09-18| 694.96
#2006-09-19| 691.95
#2006-09-20| 691.70
#2006-09-21| 695.86
#2006-09-22| 687.65
#2006-09-25| 689.79
#2006-09-26| 686.95
#2006-09-27| 691.61
#2006-09-28| 693.14
#2006-09-29| 695.31
#2006-10-02| 697.52
#2006-10-03| 699.05
#2006-10-04| 690.72
#2006-10-05| 696.45
#2006-10-06| 696.83
#2006-10-09| 682.35
#2006-10-10| 686.74
#2006-10-11| 683.85
#2006-10-12| 687.32
#2006-10-13| 694.71
#2006-10-16| 695.47
#2006-10-17| 695.64
#2006-10-18| 693.68
#2006-10-19| 692.92
#2006-10-20| 700.42
#2006-10-23| 702.35
#2006-10-24| 701.51
#2006-10-25| 704.33
#2006-10-26| 708.64
#2006-10-27| 708.43
#2006-10-30| 705.93
#2006-10-31| 709.94
#2006-11-01| 715.81
#2006-11-02| 722.55
#2006-11-03| 724.79
#2006-11-06| 721.76
#2006-11-07| 726.25
#2006-11-08| 721.56
#2006-11-09| 725.77
#2006-11-10| 728.11
#2006-11-13| 724.14
#2006-11-14| 726.56
#2006-11-15| 726.51
#2006-11-16| 733.19
#2006-11-17| 732.76
#2006-11-20| 727.83
#2006-11-21| 734.03
#2006-11-22| 744.44
#2006-11-23| .
#2006-11-24| 752.31
#2006-11-27| 755.98
#2006-11-28| 742.98
#2006-11-29| 750.73
#2006-11-30| 752.59
#2006-12-01| 755.67
#2006-12-04| 756.77
#2006-12-05| 759.98
#2006-12-06| 760.67
#2006-12-07| 763.98
#2006-12-08| 753.86
#2006-12-11| 744.63
#2006-12-12| 733.05
#2006-12-13| 740.33
#2006-12-14| 755.57
#2006-12-15| 761.48
#2006-12-18| 763.42
#2006-12-19| 751.52
#2006-12-20| 760.57
#2006-12-21| 763.49
#2006-12-22| 770.47
#2006-12-25| .
#2006-12-26| 773.02
#2006-12-27| 777.77
#2006-12-28| 783.22
#2006-12-29| 784.43
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 796.75
#2007-01-04| 795.99
#2007-01-05| 787.41
#2007-01-08| 777.74
#2007-01-09| 774.87
#2007-01-10| 763.73
#2007-01-11| 764.33
#2007-01-12| 776.19
#2007-01-15| .
#2007-01-16| 788.13
#2007-01-17| 793.11
#2007-01-18| 796.28
#2007-01-19| 786.70
#2007-01-22| 789.76
#2007-01-23| 788.05
#2007-01-24| 797.93
#2007-01-25| 798.68
#2007-01-26| 788.43
#2007-01-29| 783.54
#2007-01-30| 785.75
#2007-01-31| 781.90
#2007-02-01| 789.45
#2007-02-02| 800.75
#2007-02-05| 809.79
#2007-02-06| 822.49
#2007-02-07| 823.67
#2007-02-08| 824.27
#2007-02-09| 821.94
#2007-02-12| 809.39
#2007-02-13| 803.41
#2007-02-14| 810.54
#2007-02-15| 821.50
#2007-02-16| 822.19
#2007-02-19| .
#2007-02-20| 820.60
#2007-02-21| 820.99
#2007-02-22| 825.89
#2007-02-23| 824.40
#2007-02-26| 824.93
#2007-02-27| 817.05
#2007-02-28| 793.89
#2007-03-01| 784.90
#2007-03-02| 775.76
#2007-03-05| 735.47
#2007-03-06| 747.45
#2007-03-07| 757.20
#2007-03-08| 776.31
#2007-03-09| 771.13
#2007-03-12| 785.15
#2007-03-13| 787.13
#2007-03-14| 766.81
#2007-03-15| 780.74
#2007-03-16| 780.02
#2007-03-19| 789.60
#2007-03-20| 794.91
#2007-03-21| 802.72
#2007-03-22| 814.21
#2007-03-23| 820.90
#2007-03-26| 826.53
#2007-03-27| 823.16
#2007-03-28| 816.24
#2007-03-29| 826.08
#2007-03-30| 828.12
#2007-04-02| 826.11
#2007-04-03| 834.62
#2007-04-04| 848.34
#2007-04-05| 849.43
#2007-04-06| .
#2007-04-09| 872.35
#2007-04-10| 871.08
#2007-04-11| 868.53
#2007-04-12| 871.88
#2007-04-13| 876.92
#2007-04-16| 895.17
#2007-04-17| 890.14
#2007-04-18| 891.39
#2007-04-19| 876.57
#2007-04-20| 890.96
#2007-04-23| 903.04
#2007-04-24| 921.10
#2007-04-25| 918.93
#2007-04-26| 915.23
#2007-04-27| 900.23
#2007-04-30| 897.48
#2007-05-01| 897.02
#2007-05-02| 898.67
#2007-05-03| 910.67
#2007-05-04| 922.19
#2007-05-07| 935.75
#2007-05-08| 942.72
#2007-05-09| 947.62
#2007-05-10| 954.19
#2007-05-11| 955.93
#2007-05-14| 964.98
#2007-05-15| 948.55
#2007-05-16| 963.96
#2007-05-17| 979.26
#2007-05-18| 976.30
#2007-05-21| 992.29
#2007-05-22| 999.59
#2007-05-23|1000.85
#2007-05-24| 997.71
#2007-05-25| 997.85
#2007-05-28| .
#2007-05-29|1019.68
#2007-05-30|1010.84
#2007-05-31|1043.35
#2007-06-01|1054.85
#2007-06-04|1062.34
#2007-06-05|1060.48
#2007-06-06|1057.23
#2007-06-07|1058.76
#2007-06-08|1027.50
#2007-06-11|1021.82
#2007-06-12|1032.28
#2007-06-13|1018.38
#2007-06-14|1044.43
#2007-06-15|1053.42
#2007-06-18|1070.01
#2007-06-19|1080.64
#2007-06-20|1076.66
#2007-06-21|1092.15
#2007-06-22|1088.12
#2007-06-25|1091.79
#2007-06-26|1090.03
#2007-06-27|1080.61
#2007-06-28|1091.16
#2007-06-29|1093.27
#2007-07-02|1108.87
#2007-07-03|1137.73
#2007-07-04| .
#2007-07-05|1172.15
#2007-07-06|1169.73
#2007-07-09|1189.84
#2007-07-10|1198.48
#2007-07-11|1192.11
#2007-07-12|1205.24
#2007-07-13|1221.04
#2007-07-16|1211.65
#2007-07-17|1209.46
#2007-07-18|1193.59
#2007-07-19|1195.65
#2007-07-20|1224.73
#2007-07-23|1231.20
#2007-07-24|1244.95
#2007-07-25|1242.19
#2007-07-26|1221.59
#2007-07-27|1170.84
#2007-07-30|1176.74
#2007-07-31|1214.29
#2007-08-01|1163.24
#2007-08-02|1159.76
#2007-08-03|1178.20
#2007-08-06|1155.12
#2007-08-07|1155.71
#2007-08-08|1186.51
#2007-08-09|1194.99
#2007-08-10|1147.77
#2007-08-13|1148.20
#2007-08-14|1127.68
#2007-08-15|1106.10
#2007-08-16|1010.81
#2007-08-17| 978.44
#2007-08-20|1049.17
#2007-08-21|1045.09
#2007-08-22|1065.10
#2007-08-23|1102.43
#2007-08-24|1106.81
#2007-08-27|1139.86
#2007-08-28|1157.64
#2007-08-29|1157.45
#2007-08-30|1168.94
#2007-08-31|1196.51
#2007-09-03| .
#2007-09-04|1201.03
#2007-09-05|1201.13
#2007-09-06|1215.00
#2007-09-07|1217.74
#2007-09-10|1198.41
#2007-09-11|1197.73
#2007-09-12|1189.21
#2007-09-13|1205.80
#2007-09-14|1226.31
#2007-09-17|1225.62
#2007-09-18|1219.06
#2007-09-19|1259.83
#2007-09-20|1287.26
#2007-09-21|1307.41
#2007-09-24|1322.55
#2007-09-25|1320.59
#2007-09-26|1323.58
#2007-09-27|1340.57
#2007-09-28|1343.78
#2007-10-01|1351.64
#2007-10-02|1383.59
#2007-10-03|1381.62
#2007-10-04|1370.55
#2007-10-05|1382.84
#2007-10-08|1400.72
#2007-10-09|1415.07
#2007-10-10|1442.92
#2007-10-11|1491.63
#2007-10-12|1474.76
#2007-10-15|1492.91
#2007-10-16|1495.94
#2007-10-17|1477.38
#2007-10-18|1471.45
#2007-10-19|1444.39
#2007-10-22|1396.80
#2007-10-23|1462.36
#2007-10-24|1459.04
#2007-10-25|1493.16
#2007-10-26|1516.87
#2007-10-29|1548.04
#2007-10-30|1538.21
#2007-10-31|1544.07
#2007-11-01|1550.04
#2007-11-02|1516.41
#2007-11-05|1495.41
#2007-11-06|1513.19
#2007-11-07|1514.07
#2007-11-08|1472.64
#2007-11-09|1457.32
#2007-11-12|1385.33
#2007-11-13|1383.86
#2007-11-14|1430.77
#2007-11-15|1401.53
#2007-11-16|1381.61
#2007-11-19|1366.11
#2007-11-20|1352.42
#2007-11-21|1300.87
#2007-11-22| .
#2007-11-23|1236.14
#2007-11-26|1299.88
#2007-11-27|1303.28
#2007-11-28|1288.06
#2007-11-29|1330.88
#2007-11-30|1380.89
#2007-12-03|1387.34
#2007-12-04|1385.62
#2007-12-05|1404.27
#2007-12-06|1413.06
#2007-12-07|1395.24
#2007-12-10|1362.89
#2007-12-11|1381.81
#2007-12-12|1360.79
#2007-12-13|1333.55
#2007-12-14|1312.41
#2007-12-17|1257.96
#2007-12-18|1268.82
#2007-12-19|1283.98
#2007-12-20|1269.29
#2007-12-21|1291.12
#2007-12-24|1332.48
#2007-12-25| .
#2007-12-26|1338.70
#2007-12-27|1353.05
#2007-12-28|1354.68
#2007-12-31|1364.66
#2008-01-01| .
#2008-01-02|1347.20
#2008-01-03|1335.53
#2008-01-04|1352.13
#2008-01-07|1331.68
#2008-01-08|1331.68
#2008-01-09|1340.29
#2008-01-10|1332.80
#2008-01-11|1314.83
#2008-01-14|1288.18
#2008-01-15|1265.20
#2008-01-16|1209.29
#2008-01-17|1205.30
#2008-01-18|1192.06
#2008-01-21| .
#2008-01-22|1053.62
#2008-01-23|1087.68
#2008-01-24|1099.11
#2008-01-25|1154.35
#2008-01-28|1105.23
#2008-01-29|1102.37
#2008-01-30|1062.35
#2008-01-31|1074.11
#2008-02-01|1102.27
#2008-02-04|1149.25
#2008-02-05|1154.82
#2008-02-06|1130.09
#2008-02-07|1124.26
#2008-02-08|1122.09
#2008-02-11|1088.23
#2008-02-12|1093.03
#2008-02-13|1104.38
#2008-02-14|1163.57
#2008-02-15|1189.49
#2008-02-18| .
#2008-02-19|1203.16
#2008-02-20|1171.94
#2008-02-21|1173.49
#2008-02-22|1161.02
#2008-02-25|1173.04
#2008-02-26|1178.80
#2008-02-27|1202.25
#2008-02-28|1211.28
#2008-02-29|1198.75
#2008-03-03|1150.77
#2008-03-04|1149.87
#2008-03-05|1142.93
#2008-03-06|1166.76
#2008-03-07|1135.34
#2008-03-10|1079.74
#2008-03-11|1097.23
#2008-03-12|1110.82
#2008-03-13|1059.14
#2008-03-14|1036.88
#2008-03-17| 984.88
#2008-03-18| 995.71
#2008-03-19|1018.21
#2008-03-20|1010.53
#2008-03-21| .
#2008-03-24|1029.11
#2008-03-25|1074.76
#2008-03-26|1079.81
#2008-03-27|1084.43
#2008-03-28|1111.83
#2008-03-31|1104.08
#2008-04-01|1094.50
#2008-04-02|1109.96
#2008-04-03|1112.12
#2008-04-04|1114.33
#2008-04-07|1129.05
#2008-04-08|1119.05
#2008-04-09|1115.37
#2008-04-10|1119.23
#2008-04-11|1128.88
#2008-04-14|1093.84
#2008-04-15|1092.93
#2008-04-16|1099.46
#2008-04-17|1101.38
#2008-04-18|1099.80
#2008-04-21|1134.38
#2008-04-22|1137.15
#2008-04-23|1159.65
#2008-04-24|1166.78
#2008-04-25|1159.21
#2008-04-28|1152.33
#2008-04-29|1139.51
#2008-04-30|1136.03
#2008-05-01|1136.17
#2008-05-02|1147.58
#2008-05-05|1149.85
#2008-05-06|1150.28
#2008-05-07|1132.14
#2008-05-08|1112.12
#2008-05-09|1104.40
#2008-05-12|1102.35
#2008-05-13|1109.82
#2008-05-14|1104.10
#2008-05-15|1125.78
#2008-05-16|1139.47
#2008-05-19|1154.83
#2008-05-20|1139.04
#2008-05-21|1134.61
#2008-05-22|1120.23
#2008-05-23|1103.35
#2008-05-26| .
#2008-05-27|1093.70
#2008-05-28|1083.92
#2008-05-29|1099.00
#2008-05-30|1109.27
#2008-06-02|1120.93
#2008-06-03|1106.20
#2008-06-04|1100.22
#2008-06-05|1090.85
#2008-06-06|1095.58
#2008-06-09|1079.63
#2008-06-10|1052.70
#2008-06-11|1045.36
#2008-06-12|1020.09
#2008-06-13|1003.17
#2008-06-16|1013.33
#2008-06-17|1015.93
#2008-06-18|1024.61
#2008-06-19|1004.28
#2008-06-20| 997.19
#2008-06-23| 980.19
#2008-06-24| 973.34
#2008-06-25| 977.90
#2008-06-26| 975.52
#2008-06-27| 951.98
#2008-06-30| 946.32
#2008-07-01| 929.18
#2008-07-02| 914.90
#2008-07-03| 903.39
#2008-07-04| .
#2008-07-07| 908.26
#2008-07-08| 890.96
#2008-07-09| 919.82
#2008-07-10| 930.78
#2008-07-11| 949.72
#2008-07-14| 943.53
#2008-07-15| 908.15
#2008-07-16| 903.54
#2008-07-17| 919.01
#2008-07-18| 908.08
#2008-07-21| 927.46
#2008-07-22| 930.69
#2008-07-23| 967.70
#2008-07-24| 982.49
#2008-07-25| 969.52
#2008-07-28| 966.54
#2008-07-29| 946.47
#2008-07-30| 944.04
#2008-07-31| 946.56
#2008-08-01| 939.50
#2008-08-04| 909.65
#2008-08-05| 891.26
#2008-08-06| 905.98
#2008-08-07| 894.68
#2008-08-08| 886.14
#2008-08-11| 887.92
#2008-08-12| 890.38
#2008-08-13| 883.84
#2008-08-14| 890.91
#2008-08-15| 884.28
#2008-08-18| 865.59
#2008-08-19| 851.15
#2008-08-20| 856.10
#2008-08-21| 831.84
#2008-08-22| 829.69
#2008-08-25| 831.02
#2008-08-26| 821.46
#2008-08-27| 834.23
#2008-08-28| 825.33
#2008-08-29| 823.29
#2008-09-01| .
#2008-09-02| 771.80
#2008-09-03| 770.30
#2008-09-04| 771.06
#2008-09-05| 753.30
#2008-09-08| 799.60
#2008-09-09| 772.89
#2008-09-10| 765.60
#2008-09-11| 744.36
#2008-09-12| 758.27
#2008-09-15| 746.56
#2008-09-16| 691.25
#2008-09-17| 713.18
#2008-09-18| 691.06
#2008-09-19| 741.95
#2008-09-22| 753.61
#2008-09-23| 748.19
#2008-09-24| 753.45
#2008-09-25| 749.28
#2008-09-26| 730.26
#2008-09-29| 703.97
#2008-09-30| 698.48
#2008-10-01| 699.63
#2008-10-02| 688.09
#2008-10-03| 682.21
#2008-10-06| 631.33
#2008-10-07| 620.52
#2008-10-08| 564.23
#2008-10-09| 567.31
#2008-10-10| 546.16
#2008-10-13| 588.86
#2008-10-14| 631.96
#2008-10-15| 602.15
#2008-10-16| 535.62
#2008-10-17| 522.79
#2008-10-20| 527.30
#2008-10-21| 519.59
#2008-10-22| 489.29
#2008-10-23| 459.22
#2008-10-24| 418.79
#2008-10-27| 389.26
#2008-10-28| 409.74
#2008-10-29| 411.42
#2008-10-30| 472.19
#2008-10-31| 489.62
#2008-11-03| 519.44
#2008-11-04| 524.46
#2008-11-05| 532.83
#2008-11-06| 489.99
#2008-11-07| 503.20
#2008-11-10| 521.34
#2008-11-11| 502.91
#2008-11-12| 489.47
#2008-11-13| 468.50
#2008-11-14| 473.42
#2008-11-17| 465.55
#2008-11-18| 445.79
#2008-11-19| 437.29
#2008-11-20| 403.59
#2008-11-21| 421.60
#2008-11-24| 410.74
#2008-11-25| 417.50
#2008-11-26| 426.35
#2008-11-27| .
#2008-11-28| 444.10
#2008-12-01| 439.31
#2008-12-02| 423.35
#2008-12-03| 424.67
#2008-12-04| 422.31
#2008-12-05| 424.58
#2008-12-08| 456.34
#2008-12-09| 461.92
#2008-12-10| 490.17
#2008-12-11| 501.78
#2008-12-12| 477.57
#2008-12-15| 503.42
#2008-12-16| 506.43
#2008-12-17| 514.23
#2008-12-18| 530.82
#2008-12-19| 528.15
#2008-12-22| 518.85
#2008-12-23| 494.65
#2008-12-24| 491.81
#2008-12-25| .
#2008-12-26| 485.42
#2008-12-29| 498.33
#2008-12-30| 506.60
#2008-12-31| 508.29
#2009-01-01| .
#2009-01-02| 522.86
#2009-01-05| 539.64
#2009-01-06| 548.84
#2009-01-07| 560.04
#2009-01-08| 535.85
#2009-01-09| 529.38
#2009-01-12| 510.15
#2009-01-13| 509.22
#2009-01-14| 515.81
#2009-01-15| 483.51
#2009-01-16| 497.03
#2009-01-19| .
#2009-01-20| 486.58
#2009-01-21| 476.41
#2009-01-22| 478.10
#2009-01-23| 468.48
#2009-01-26| 468.55
#2009-01-27| 471.24
#2009-01-28| 486.50
#2009-01-29| 490.09
#2009-01-30| 493.65
#2009-02-02| 488.25
#2009-02-03| 492.96
#2009-02-04| 506.03
#2009-02-05| 503.29
#2009-02-06| 516.07
#2009-02-09| 518.79
#2009-02-10| 524.01
#2009-02-11| 520.68
#2009-02-12| 507.53
#2009-02-13| 518.43
#2009-02-16| .
#2009-02-17| 484.17
#2009-02-18| 482.91
#2009-02-19| 480.80
#2009-02-20| 461.10
#2009-02-23| 470.60
#2009-02-24| 453.87
#2009-02-25| 455.22
#2009-02-26| 451.37
#2009-02-27| 447.37
#2009-03-02| 425.78
#2009-03-03| 430.01
#2009-03-04| 446.08
#2009-03-05| 438.96
#2009-03-06| 442.12
#2009-03-09| 443.19
#2009-03-10| 453.85
#2009-03-11| 463.96
#2009-03-12| 460.10
#2009-03-13| 469.35
#2009-03-16| 478.56
#2009-03-17| 490.39
#2009-03-18| 494.28
#2009-03-19| 499.19
#2009-03-20| 498.36
#2009-03-23| 521.60
#2009-03-24| 531.36
#2009-03-25| 538.28
#2009-03-26| 553.02
#2009-03-27| 550.69
#2009-03-30| 518.42
#2009-03-31| 525.12
#2009-04-01| 534.52
#2009-04-02| 561.59
#2009-04-03| 565.54
#2009-04-06| 578.85
#2009-04-07| 576.21
#2009-04-08| 555.78
#2009-04-09| 576.90
#2009-04-10| .
#2009-04-13| 593.70
#2009-04-14| 615.01
#2009-04-15| 618.51
#2009-04-16| 617.85
#2009-04-17| 610.81
#2009-04-20| 614.29
#2009-04-21| 613.21
#2009-04-22| 611.47
#2009-04-23| 621.59
#2009-04-24| 627.90
#2009-04-27| 611.95
#2009-04-28| 591.81
#2009-04-29| 610.13
#2009-04-30| 643.97
#2009-05-01| 644.17
#2009-05-04| 677.58
#2009-05-05| 686.26
#2009-05-06| 696.70
#2009-05-07| 702.18
#2009-05-08| 707.30
#2009-05-11| 702.32
#2009-05-12| 691.07
#2009-05-13| 692.79
#2009-05-14| 675.77
#2009-05-15| 686.90
#2009-05-18| 712.25
#2009-05-19| 732.30
#2009-05-20| 744.75
#2009-05-21| 738.17
#2009-05-22| 739.64
#2009-05-25| .
#2009-05-26| 733.50
#2009-05-27| 752.31
#2009-05-28| 759.64
#2009-05-29| 772.94
#2009-06-01| 795.68
#2009-06-02| 793.23
#2009-06-03| 796.36
#2009-06-04| 773.45
#2009-06-05| 779.67
#2009-06-08| 764.05
#2009-06-09| 744.99
#2009-06-10| 765.45
#2009-06-11| 765.32
#2009-06-12| 757.17
#2009-06-15| 736.70
#2009-06-16| 731.30
#2009-06-17| 723.01
#2009-06-18| 714.39
#2009-06-19| 721.80
#2009-06-22| 726.57
#2009-06-23| 705.18
#2009-06-24| 718.22
#2009-06-25| 722.96
#2009-06-26| 730.50
#2009-06-29| 726.85
#2009-06-30| 727.56
#2009-07-01| 734.71
#2009-07-02| 736.80
#2009-07-03| .
#2009-07-06| 729.87
#2009-07-07| 732.98
#2009-07-08| 725.65
#2009-07-09| 728.18
#2009-07-10| 725.61
#2009-07-13| 698.95
#2009-07-14| 717.12
#2009-07-15| 740.98
#2009-07-16| 755.00
#2009-07-17| 765.63
#2009-07-20| 786.58
#2009-07-21| 780.99
#2009-07-22| 786.73
#2009-07-23| 791.79
#2009-07-24| 798.60
#2009-07-27| 809.11
#2009-07-28| 825.72
#2009-07-29| 809.53
#2009-07-30| 809.02
#2009-07-31| 826.85
#2009-08-03| 848.00
#2009-08-04| 849.98
#2009-08-05| 839.25
#2009-08-06| 840.32
#2009-08-07| 828.07
#2009-08-10| 830.16
#2009-08-11| 833.07
#2009-08-12| 821.49
#2009-08-13| 836.54
#2009-08-14| 836.84
#2009-08-17| 807.05
#2009-08-18| 807.08
#2009-08-19| 796.51
#2009-08-20| 808.80
#2009-08-21| 807.93
#2009-08-24| 832.82
#2009-08-25| 829.21
#2009-08-26| 830.78
#2009-08-27| 823.52
#2009-08-28| 830.80
#2009-08-31| 820.48
#2009-09-01| 838.82
#2009-09-02| 833.91
#2009-09-03| 838.69
#2009-09-04| 848.32
#2009-09-07| .
#2009-09-08| 876.28
#2009-09-09| 868.12
#2009-09-10| 879.32
#2009-09-11| 878.10
#2009-09-14| 867.00
#2009-09-15| 875.19
#2009-09-16| 893.08
#2009-09-17| 904.16
#2009-09-18| 907.35
#2009-09-21| 903.82
#2009-09-22| 906.58
#2009-09-23| 907.00
#2009-09-24| 893.93
#2009-09-25| 896.74
#2009-09-28| 883.32
#2009-09-29| 893.98
#2009-09-30| 887.84
#2009-10-01| 881.86
#2009-10-02| 870.74
#2009-10-05| 871.50
#2009-10-06| 889.94
#2009-10-07| 894.75
#2009-10-08| 902.30
#2009-10-09| 903.61
#2009-10-12| 903.92
#2009-10-13| 905.55
#2009-10-14| 921.66
#2009-10-15| 927.51
#2009-10-16| 920.55
#2009-10-19| 929.09
#2009-10-20| 933.78
#2009-10-21| 923.31
#2009-10-22| 912.96
#2009-10-23| 924.14
#2009-10-26| 926.22
#2009-10-27| 916.71
#2009-10-28| 893.72
#2009-10-29| 877.04
#2009-10-30| 881.98
#2009-11-02| 878.53
#2009-11-03| 866.32
#2009-11-04| 884.33
#2009-11-05| 882.87
#2009-11-06| 894.99
#2009-11-09| 907.02
#2009-11-10| 906.64
#2009-11-11| 915.81
#2009-11-12| 915.14
#2009-11-13| 915.61
#2009-11-16| 928.18
#2009-11-17| 923.92
#2009-11-18| 924.86
#2009-11-19| 920.49
#2009-11-20| 916.53
#2009-11-23| 921.48
#2009-11-24| 918.17
#2009-11-25| 921.99
#2009-11-26| .
#2009-11-27| 881.83
#2009-11-30| 903.71
#2009-12-01| 915.19
#2009-12-02| 925.73
#2009-12-03| 937.71
#2009-12-04| 939.21
#2009-12-07| 936.30
#2009-12-08| 935.04
#2009-12-09| 933.54
#2009-12-10| 930.57
#2009-12-11| 940.67
#2009-12-14| 942.75
#2009-12-15| 935.07
#2009-12-16| 932.78
#2009-12-17| 924.29
#2009-12-18| 920.03
#2009-12-21| 916.69
#2009-12-22| 922.22
#2009-12-23| 932.38
#2009-12-24| 946.96
#2009-12-25| .
#2009-12-28| 954.43
#2009-12-29| 958.57
#2009-12-30| 960.96
#2009-12-31| 971.54
#2010-01-01| .
#2010-01-04| 984.14
#2010-01-05| 994.24
#2010-01-06|1000.46
#2010-01-07| 995.60
#2010-01-08|1001.99
#2010-01-11|1014.26
#2010-01-12|1010.94
#2010-01-13| 993.75
#2010-01-14|1009.28
#2010-01-15|1016.25
#2010-01-18| .
#2010-01-19|1014.27
#2010-01-20|1004.38
#2010-01-21| 989.12
#2010-01-22| 961.25
#2010-01-25| 956.54
#2010-01-26| 931.27
#2010-01-27| 912.57
#2010-01-28| 927.63
#2010-01-29| 913.20
#2010-02-01| 909.91
#2010-02-02| 909.10
#2010-02-03| 932.15
#2010-02-04| 921.39
#2010-02-05| 884.36
#2010-02-08| 881.34
#2010-02-09| 890.34
#2010-02-10| 898.68
#2010-02-11| 912.49
#2010-02-12| 913.89
#2010-02-15| .
#2010-02-16| 918.43
#2010-02-17| 928.76
#2010-02-18| 924.39
#2010-02-19| 911.36
#2010-02-22| 925.88
#2010-02-23| 930.46
#2010-02-24| 922.91
#2010-02-25| 907.59
#2010-02-26| 911.17
#2010-03-01| 924.21
#2010-03-02| 939.68
#2010-03-03| 948.46
#2010-03-04| 944.79
#2010-03-05| 957.27
#2010-03-08| 976.99
#2010-03-09| 974.09
#2010-03-10| 980.54
#2010-03-11| 976.02
#2010-03-12| 977.93
#2010-03-15| 963.27
#2010-03-16| 971.48
#2010-03-17| 987.93
#2010-03-18| 984.96
#2010-03-19| 987.42
#2010-03-22| 974.98
#2010-03-23| 977.97
#2010-03-24| 977.50
#2010-03-25| 978.06
#2010-03-26| 984.27
#2010-03-29| 994.36
#2010-03-30| 998.79
#2010-03-31| 996.43
#2010-04-01|1014.06
#2010-04-02| .
#2010-04-05|1018.68
#2010-04-06|1023.52
#2010-04-07|1031.64
#2010-04-08|1024.88
#2010-04-09|1033.00
#2010-04-12|1026.44
#2010-04-13|1018.72
#2010-04-14|1029.41
#2010-04-15|1032.95
#2010-04-16|1024.07
#2010-04-19|1002.52
#2010-04-20|1014.77
#2010-04-21|1030.24
#2010-04-22|1032.61
#2010-04-23|1033.92
#2010-04-26|1050.32
#2010-04-27|1046.54
#2010-04-28|1038.12
#2010-04-29|1037.19
#2010-04-30|1041.92
#2010-05-03|1025.49
#2010-05-04|1023.19
#2010-05-05|1002.68
#2010-05-06| 973.72
#2010-05-07| 957.37
#2010-05-10| 989.68
#2010-05-11| 982.06
#2010-05-12| 979.14
#2010-05-13| 998.10
#2010-05-14| 990.96
#2010-05-17| 964.27
#2010-05-18| 962.69
#2010-05-19| 934.38
#2010-05-20| 903.74
#2010-05-21| 892.31
#2010-05-24| 895.77
#2010-05-25| 855.12
#2010-05-26| 872.07
#2010-05-27| 894.04
#2010-05-28| 913.55
#2010-05-31| .
#2010-06-01| 898.87
#2010-06-02| 893.26
#2010-06-03| 919.17
#2010-06-04| 919.95
#2010-06-07| 883.70
#2010-06-08| 877.82
#2010-06-09| 872.43
#2010-06-10| 882.70
#2010-06-11| 898.93
#2010-06-14| 914.80
#2010-06-15| 917.89
#2010-06-16| 926.60
#2010-06-17| 934.85
#2010-06-18| 941.52
#2010-06-21| 977.32
#2010-06-22| 967.08
#2010-06-23| 963.38
#2010-06-24| 960.58
#2010-06-25| 945.44
#2010-06-28| 953.97
#2010-06-29| 936.13
#2010-06-30| 929.20
#2010-07-01| 920.11
#2010-07-02| 911.84
#2010-07-05| .
#2010-07-06| 929.16
#2010-07-07| 925.47
#2010-07-08| 943.66
#2010-07-09| 958.67
#2010-07-12| 962.89
#2010-07-13| 960.45
#2010-07-14| 975.15
#2010-07-15| 972.99
#2010-07-16| 966.80
#2010-07-19| 958.54
#2010-07-20| 965.62
#2010-07-21| 974.03
#2010-07-22| 975.00
#2010-07-23| 990.33
#2010-07-26| 996.86
#2010-07-27|1001.94
#2010-07-28|1002.48
#2010-07-29|1001.43
#2010-07-30|1001.92
#2010-08-02|1024.53
#2010-08-03|1029.19
#2010-08-04|1028.23
#2010-08-05|1024.09
#2010-08-06|1029.78
#2010-08-09|1038.46
#2010-08-10|1030.26
#2010-08-11|1012.49
#2010-08-12|1001.24
#2010-08-13|1015.04
#2010-08-16|1016.24
#2010-08-17|1023.79
#2010-08-18|1027.92
#2010-08-19|1037.11
#2010-08-20|1031.99
#2010-08-23|1033.58
#2010-08-24|1024.18
#2010-08-25|1011.08
#2010-08-26|1011.23
#2010-08-27|1013.32
#2010-08-30|1022.35
#2010-08-31|1008.10
#2010-09-01|1019.49
#2010-09-02|1032.35
#2010-09-03|1039.67
#2010-09-06| .
#2010-09-07|1037.30
#2010-09-08|1037.06
#2010-09-09|1041.96
#2010-09-10|1048.28
#2010-09-13|1072.87
#2010-09-14|1073.18
#2010-09-15|1076.86
#2010-09-16|1071.46
#2010-09-17|1082.12
#2010-09-20|1085.86
#2010-09-21|1091.39
#2010-09-22|1090.82
#2010-09-23|1095.21
#2010-09-24|1102.22
#2010-09-27|1117.74
#2010-09-28|1118.88
#2010-09-29|1127.71
#2010-09-30|1127.73
#2010-10-01|1128.95
#2010-10-04|1136.82
#2010-10-05|1127.56
#2010-10-06|1147.09
#2010-10-07|1153.56
#2010-10-08|1143.66
#2010-10-11|1144.35
#2010-10-12|1127.03
#2010-10-13|1145.45
#2010-10-14|1162.93
#2010-10-15|1159.57
#2010-10-18|1140.89
#2010-10-19|1132.90
#2010-10-20|1135.00
#2010-10-21|1142.91
#2010-10-22|1148.27
#2010-10-25|1174.44
#2010-10-26|1173.62
#2010-10-27|1157.90
#2010-10-28|1162.97
#2010-10-29|1160.13
#2010-11-01|1179.62
#2010-11-02|1185.66
#2010-11-03|1194.04
#2010-11-04|1204.83
#2010-11-05|1210.08
#2010-11-08|1206.50
#2010-11-09|1206.87
#2010-11-10|1211.38
#2010-11-11|1203.38
#2010-11-12|1177.49
#2010-11-15|1164.46
#2010-11-16|1154.54
#2010-11-17|1143.59
#2010-11-18|1163.05
#2010-11-19|1169.26
#2010-11-22|1178.69
#2010-11-23|1156.08
#2010-11-24|1148.30
#2010-11-25| .
#2010-11-26|1130.96
#2010-11-29|1139.73
#2010-11-30|1140.74
#2010-12-01|1160.77
#2010-12-02|1173.79
#2010-12-03|1176.71
#2010-12-06|1177.77
#2010-12-07|1181.90
#2010-12-08|1167.82
#2010-12-09|1171.65
#2010-12-10|1172.44
#2010-12-13|1177.59
#2010-12-14|1195.31
#2010-12-15|1184.77
#2010-12-16|1179.11
#2010-12-17|1181.29
#2010-12-20|1176.83
#2010-12-21|1186.28
#2010-12-22|1192.94
#2010-12-23|1196.17
#2010-12-24| .
#2010-12-27|1194.74
#2010-12-28|1190.70
#2010-12-29|1200.84
#2010-12-30|1215.80
#2010-12-31|1220.60
#2011-01-03|1230.96
#2011-01-04|1242.72
#2011-01-05|1229.36
#2011-01-06|1231.58
#2011-01-07|1225.31
#2011-01-10|1209.27
#2011-01-11|1218.77
#2011-01-12|1233.49
#2011-01-13|1239.38
#2011-01-14|1240.37
#2011-01-17| .
#2011-01-18|1229.96
#2011-01-19|1244.39
#2011-01-20|1227.18
#2011-01-21|1212.37
#2011-01-24|1214.86
#2011-01-25|1218.07
#2011-01-26|1231.48
#2011-01-27|1242.01
#2011-01-28|1227.88
#2011-01-31|1218.83
#2011-02-01|1213.91
#2011-02-02|1221.80
#2011-02-03|1224.98
#2011-02-04|1222.14
#2011-02-07|1219.21
#2011-02-08|1206.19
#2011-02-09|1181.66
#2011-02-10|1161.51
#2011-02-11|1146.69
#2011-02-14|1166.37
#2011-02-15|1167.27
#2011-02-16|1161.06
#2011-02-17|1159.16
#2011-02-18|1172.71
#2011-02-21| .
#2011-02-22|1137.46
#2011-02-23|1127.90
#2011-02-24|1107.61
#2011-02-25|1121.37
#2011-02-28|1119.59
#2011-03-01|1144.91
#2011-03-02|1134.17
#2011-03-03|1156.58
#2011-03-04|1172.38
#2011-03-07|1159.23
#2011-03-08|1167.96
#2011-03-09|1167.48
#2011-03-10|1151.46
#2011-03-11|1132.98
#2011-03-14|1127.15
#2011-03-15|1095.89
#2011-03-16|1110.97
#2011-03-17|1096.03
#2011-03-18|1105.22
#2011-03-21|1122.86
#2011-03-22|1135.25
#2011-03-23|1132.52
#2011-03-24|1138.33
#2011-03-25|1150.07
#2011-03-28|1140.32
#2011-03-29|1147.23
#2011-03-30|1162.34
#2011-03-31|1171.48
#2011-04-01|1186.99
#2011-04-04|1194.68
#2011-04-05|1200.28
#2011-04-06|1216.05
#2011-04-07|1222.50
#2011-04-08|1228.99
#2011-04-11|1223.05
#2011-04-12|1200.99
#2011-04-13|1218.49
#2011-04-14|1224.18
#2011-04-15|1216.19
#2011-04-18|1216.36
#2011-04-19|1199.63
#2011-04-20|1228.95
#2011-04-21|1242.22
#2011-04-22| .
#2011-04-25|1247.12
#2011-04-26|1237.58
#2011-04-27|1242.67
#2011-04-28|1244.37
#2011-04-29|1236.09
#2011-05-02|1241.71
#2011-05-03|1221.06
#2011-05-04|1210.68
#2011-05-05|1207.26
#2011-05-06|1195.40
#2011-05-09|1200.97
#2011-05-10|1200.71
#2011-05-11|1214.03
#2011-05-12|1190.43
#2011-05-13|1191.62
#2011-05-16|1174.74
#2011-05-17|1168.03
#2011-05-18|1182.85
#2011-05-19|1171.71
#2011-05-20|1178.43
#2011-05-23|1137.33
#2011-05-24|1140.29
#2011-05-25|1123.57
#2011-05-26|1146.96
#2011-05-27|1154.75
#2011-05-30| .
#2011-05-31|1176.40
#2011-06-01|1187.35
#2011-06-02|1170.61
#2011-06-03|1165.16
#2011-06-06|1164.80
#2011-06-07|1158.85
#2011-06-08|1147.70
#2011-06-09|1142.75
#2011-06-10|1126.50
#2011-06-13|1121.80
#2011-06-14|1132.95
#2011-06-15|1132.29
#2011-06-16|1107.40
#2011-06-17|1102.12
#2011-06-20|1086.91
#2011-06-21|1103.01
#2011-06-22|1114.51
#2011-06-23|1107.52
#2011-06-24|1121.33
#2011-06-27|1116.81
#2011-06-28|1116.64
#2011-06-29|1132.44
#2011-06-30|1147.02
#2011-07-01|1154.58
#2011-07-04| .
#2011-07-05|1164.11
#2011-07-06|1172.54
#2011-07-07|1175.77
#2011-07-08|1177.76
#2011-07-11|1164.43
#2011-07-12|1131.06
#2011-07-13|1137.24
#2011-07-14|1135.92
#2011-07-15|1139.29
#2011-07-18|1124.80
#2011-07-19|1127.21
#2011-07-20|1137.02
#2011-07-21|1130.92
#2011-07-22|1147.31
#2011-07-25|1134.12
#2011-07-26|1142.49
#2011-07-27|1147.83
#2011-07-28|1138.17
#2011-07-29|1119.50
#2011-08-01|1141.66
#2011-08-02|1122.49
#2011-08-03|1088.40
#2011-08-04|1062.70
#2011-08-05|1007.13
#2011-08-08| 970.24
#2011-08-09| 950.41
#2011-08-10| 973.20
#2011-08-11| 972.01
#2011-08-12| 966.04
#2011-08-15| 981.27
#2011-08-16| 994.05
#2011-08-17| 991.26
#2011-08-18| 968.87
#2011-08-19| 913.11
#2011-08-22| 898.57
#2011-08-23| 922.26
#2011-08-24| 911.41
#2011-08-25| 908.48
#2011-08-26| 913.35
#2011-08-29| 938.85
#2011-08-30| 953.56
#2011-08-31| 970.14
#2011-09-01| 976.26
#2011-09-02| 976.15
#2011-09-05| .
#2011-09-06| 926.58
#2011-09-07| 949.16
#2011-09-08| 946.77
#2011-09-09| 937.42
#2011-09-12| 920.85
#2011-09-13| 905.31
#2011-09-14| 875.42
#2011-09-15| 880.15
#2011-09-16| 901.73
#2011-09-19| 875.89
#2011-09-20| 879.90
#2011-09-21| 886.78
#2011-09-22| 836.78
#2011-09-23| 806.62
#2011-09-26| 773.56
#2011-09-27| 811.65
#2011-09-28| 816.51
#2011-09-29| 830.06
#2011-09-30| 823.22
#2011-10-03| 801.61
#2011-10-04| 784.44
#2011-10-05| 775.27
#2011-10-06| 804.05
#2011-10-07| 827.01
#2011-10-10| 834.79
#2011-10-11| 854.47
#2011-10-12| 863.38
#2011-10-13| 877.54
#2011-10-14| 873.13
#2011-10-17| 897.77
#2011-10-18| 867.61
#2011-10-19| 872.23
#2011-10-20| 848.56
#2011-10-21| 854.44
#2011-10-24| 888.18
#2011-10-25| 900.61
#2011-10-26| 906.53
#2011-10-27| 929.73
#2011-10-28| 947.59
#2011-10-31| 936.18
#2011-11-01| 924.41
#2011-11-02| 920.65
#2011-11-03| 899.52
#2011-11-04| 923.63
#2011-11-07| 921.00
#2011-11-08| 914.95
#2011-11-09| 912.79
#2011-11-10| 871.50
#2011-11-11| 884.24
#2011-11-14| 900.92
#2011-11-15| 887.63
#2011-11-16| 873.77
#2011-11-17| 873.69
#2011-11-18| 854.74
#2011-11-21| 833.59
#2011-11-22| 831.36
#2011-11-23| 808.11
#2011-11-24| .
#2011-11-25| 802.20
#2011-11-28| 820.93
#2011-11-29| 840.59
#2011-11-30| 836.63
#2011-12-01| 876.34
#2011-12-02| 880.50
#2011-12-05| 880.22
#2011-12-06| 865.62
#2011-12-07| 875.08
#2011-12-08| 864.60
#2011-12-09| 844.20
#2011-12-12| 845.36
#2011-12-13| 837.66
#2011-12-14| 834.77
#2011-12-15| 814.84
#2011-12-16| 824.29
#2011-12-19| 801.93
#2011-12-20| 807.60
#2011-12-21| 838.53
#2011-12-22| 836.85
#2011-12-23| 849.45
#2011-12-26| .
#2011-12-27| 839.24
#2011-12-28| 838.07
#2011-12-29| 837.88
#2011-12-30| 839.25
#2012-01-02| .
#2012-01-03| 853.92
#2012-01-04| 857.73
#2012-01-05| 858.34
#2012-01-06| 853.86
#2012-01-09| 856.87
#2012-01-10| 877.68
#2012-01-11| 881.83
#2012-01-12| 884.88
#2012-01-13| 890.04
#2012-01-16| .
#2012-01-17| 910.44
#2012-01-18| 916.47
#2012-01-19| 922.35
#2012-01-20| 930.48
#2012-01-23| 931.25
#2012-01-24| 933.05
#2012-01-25| 934.71
#2012-01-26| 940.90
#2012-01-27| 945.64
#2012-01-30| 944.28
#2012-01-31| 962.80
#2012-02-01| 972.69
#2012-02-02| 994.97
#2012-02-03| 995.82
#2012-02-06| 994.33
#2012-02-07| 992.79
#2012-02-08|1023.43
#2012-02-09|1034.72
#2012-02-10|1021.88
#2012-02-13|1026.14
#2012-02-14|1022.13
#2012-02-15|1041.49
#2012-02-16|1020.60
#2012-02-17|1029.23
#2012-02-20| .
#2012-02-21|1025.82
#2012-02-22|1023.74
#2012-02-23|1014.64
#2012-02-24|1021.23
#2012-02-27|1008.89
#2012-02-28|1025.92
#2012-02-29|1046.41
#2012-03-01|1044.93
#2012-03-02|1052.98
#2012-03-05|1036.42
#2012-03-06|1018.18
#2012-03-07|1009.13
#2012-03-08|1025.04
#2012-03-09|1037.63
#2012-03-12|1025.70
#2012-03-13|1031.62
#2012-03-14|1041.69
#2012-03-15|1037.04
#2012-03-16|1035.33
#2012-03-19|1029.46
#2012-03-20|1016.01
#2012-03-21|1014.27
#2012-03-22|1010.26
#2012-03-23|1011.82
#2012-03-26|1001.74
#2012-03-27|1018.21
#2012-03-28|1021.02
#2012-03-29|1010.67
#2012-03-30|1017.07
#2012-04-02|1013.57
#2012-04-03|1017.92
#2012-04-04|1007.21
#2012-04-05|1004.79
#2012-04-06| .
#2012-04-09| 990.25
#2012-04-10| 987.19
#2012-04-11| 987.56
#2012-04-12| 992.82
#2012-04-13|1011.12
#2012-04-16|1004.98
#2012-04-17| 993.76
#2012-04-18|1002.13
#2012-04-19|1000.72
#2012-04-20| 990.52
#2012-04-23| 975.61
#2012-04-24| 978.44
#2012-04-25| 984.93
#2012-04-26| 981.37
#2012-04-27| 973.23
#2012-04-30| 977.10
#2012-05-01| 976.90
#2012-05-02| 981.54
#2012-05-03| 977.85
#2012-05-04| 977.72
#2012-05-07| 956.98
#2012-05-08| 956.22
#2012-05-09| 938.68
#2012-05-10| 939.50
#2012-05-11| 927.06
#2012-05-14| 917.51
#2012-05-15| 913.00
#2012-05-16| 878.23
#2012-05-17| 889.05
#2012-05-18| 863.71
#2012-05-21| 868.71
#2012-05-22| 887.26
#2012-05-23| 872.45
#2012-05-24| 869.53
#2012-05-25| 868.68
#2012-05-28| .
#2012-05-29| 902.51
#2012-05-30| 890.84
#2012-05-31| 884.98
#2012-06-01| 868.99
#2012-06-04| 841.20
#2012-06-05| 847.13
#2012-06-06| 860.48
#2012-06-07| 873.94
#2012-06-08| 867.20
#2012-06-11| 887.56
#2012-06-12| 881.88
#2012-06-13| 884.13
#2012-06-14| 878.47
#2012-06-15| 890.02
#2012-06-18| 904.07
#2012-06-19| 903.31
#2012-06-20| 910.90
#2012-06-21| 903.71
#2012-06-22| 891.39
#2012-06-25| 881.38
#2012-06-26| 880.28
#2012-06-27| 884.09
#2012-06-28| 882.25
#2012-06-29| 904.19
#2012-07-02| 906.25
#2012-07-03| 920.40
#2012-07-04| .
#2012-07-05| 925.61
#2012-07-06| 920.67
#2012-07-09| 907.62
#2012-07-10| 904.86
#2012-07-11| 902.71
#2012-07-12| 883.18
#2012-07-13| 884.28
#2012-07-16| 882.68
#2012-07-17| 885.72
#2012-07-18| 875.27
#2012-07-19| 887.39
#2012-07-20| 888.60
#2012-07-23| 862.85
#2012-07-24| 859.24
#2012-07-25| 843.72
#2012-07-26| 841.35
#2012-07-27| 864.20
#2012-07-30| 869.01
#2012-07-31| 884.35
#2012-08-01| 889.17
#2012-08-02| 883.12
#2012-08-03| 872.97
#2012-08-06| 894.27
#2012-08-07| 900.56
#2012-08-08| 902.39
#2012-08-09| 917.83
#2012-08-10| 920.38
#2012-08-13| 915.28
#2012-08-14| 921.32
#2012-08-15| 918.44
#2012-08-16| 918.12
#2012-08-17| 920.83
#2012-08-20| 921.63
#2012-08-21| 926.40
#2012-08-22| 921.60
#2012-08-23| 926.05
#2012-08-24| 916.88
#2012-08-27| 914.68
#2012-08-28| 903.65
#2012-08-29| 905.85
#2012-08-30| 900.30
#2012-08-31| 896.35
#2012-09-03| .
#2012-09-04| 910.45
#2012-09-05| 896.58
#2012-09-06| 900.49
#2012-09-07| 920.93
#2012-09-10| 924.78
#2012-09-11| 924.58
#2012-09-12| 940.66
#2012-09-13| 938.10
#2012-09-14| 972.18
#2012-09-17| 979.00
#2012-09-18| 973.06
#2012-09-19| 980.21
#2012-09-20| 964.65
#2012-09-21| 976.57
#2012-09-24| 973.44
#2012-09-25| 965.84
#2012-09-26| 952.66
#2012-09-27| 956.08
#2012-09-28| 968.44
#2012-10-01| 966.30
#2012-10-02| 967.56
#2012-10-03| 962.39
#2012-10-04| 966.09
#2012-10-05| 968.10
#2012-10-08| 951.91
#2012-10-09| 951.89
#2012-10-10| 944.30
#2012-10-11| 934.18
#2012-10-12| 936.52
#2012-10-15| 934.61
#2012-10-16| 936.76
#2012-10-17| 947.62
#2012-10-18| 952.05
#2012-10-19| 944.57
#2012-10-22| 943.41
#2012-10-23| 935.30
#2012-10-24| 930.12
#2012-10-25| 931.99
#2012-10-26| 924.00
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 939.73
#2012-11-01| 940.22
#2012-11-02| 947.59
#2012-11-05| 943.07
#2012-11-06| 953.33
#2012-11-07| 961.12
#2012-11-08| 955.40
#2012-11-09| 956.56
#2012-11-12| 948.83
#2012-11-13| 934.67
#2012-11-14| 941.54
#2012-11-15| 937.71
#2012-11-16| 928.96
#2012-11-19| 934.21
#2012-11-20| 937.42
#2012-11-21| 932.34
#2012-11-22| .
#2012-11-23| 946.53
#2012-11-26| 951.92
#2012-11-27| 955.45
#2012-11-28| 948.01
#2012-11-29| 958.88
#2012-11-30| 963.57
#2012-12-03| 967.39
#2012-12-04| 970.99
#2012-12-05| 975.51
#2012-12-06| 975.41
#2012-12-07| 979.76
#2012-12-10| 977.04
#2012-12-11| 980.36
#2012-12-12| 988.53
#2012-12-13| 993.03
#2012-12-14| 980.06
#2012-12-17| 968.56
#2012-12-18| 976.15
#2012-12-19| 983.67
#2012-12-20| 981.41
#2012-12-21| 974.81
#2012-12-24| 975.45
#2012-12-25| 979.12
#2012-12-26| 978.32
#2012-12-27| 980.01
#2012-12-28| 984.44
#2012-12-31| 985.80
#2013-01-01| 986.97
#2013-01-02|1002.74
#2013-01-03|1006.89
#2013-01-04|1003.20
#2013-01-07| 995.91
#2013-01-08| 989.22
#2013-01-09| 990.33
#2013-01-10| 993.93
#2013-01-11| 991.56
#2013-01-14| 988.99
#2013-01-15| 979.24
#2013-01-16| 974.29
#2013-01-17| 971.99
#2013-01-18| 981.15
#2013-01-21| 977.26
#2013-01-22| 981.39
#2013-01-23| 973.53
#2013-01-24| 960.22
#2013-01-25| 956.59
#2013-01-28| 949.38
#2013-01-29| 961.27
#2013-01-30| 962.19
#2013-01-31| 959.46
#2013-02-01| 952.22
#2013-02-04| 956.65
#2013-02-05| 948.71
#2013-02-06| 947.98
#2013-02-07| 947.75
#2013-02-08| 947.55
#2013-02-11| 948.93
#2013-02-12| 949.63
#2013-02-13| 955.74
#2013-02-14| 956.30
#2013-02-15| 958.74
#2013-02-18| 958.20
#2013-02-19| 962.96
#2013-02-20| 976.05
#2013-02-21| 961.46
#2013-02-22| 963.19
#2013-02-25| 961.70
#2013-02-26| 949.04
#2013-02-27| 951.61
#2013-02-28| 957.50
#2013-03-01| 957.14
#2013-03-04| 945.98
#2013-03-05| 951.07
#2013-03-06| 961.38
#2013-03-07| 956.75
#2013-03-08| 961.98
#2013-03-11| 956.44
#2013-03-12| 952.95
#2013-03-13| 946.78
#2013-03-14| 948.64
#2013-03-15| 943.07
#2013-03-18| 937.22
#2013-03-19| 940.70
#2013-03-20| 934.84
#2013-03-21| 931.29
#2013-03-22| 928.67
#2013-03-25| 938.07
#2013-03-26| 940.79
#2013-03-27| 945.53
#2013-03-28| 943.52
#2013-03-29| 945.24
#2013-04-01| 944.52
#2013-04-02| 940.97
#2013-04-03| 939.12
#2013-04-04| 932.89
#2013-04-05| 923.05
#2013-04-08| 914.59
#2013-04-09| 916.36
#2013-04-10| 925.96
#2013-04-11| 933.45
#2013-04-12| 920.43
#2013-04-15| 916.47
#2013-04-16| 917.34
#2013-04-17| 921.21
#2013-04-18| 919.69
#2013-04-19| 930.72
#2013-04-22| 934.65
#2013-04-23| 924.59
#2013-04-24| 936.29
#2013-04-25| 944.60
#2013-04-26| 944.67
#2013-04-29| 942.71
#2013-04-30| 953.58
#2013-05-01| 953.80
#2013-05-02| 952.26
#2013-05-03| 957.75
#2013-05-06| 966.06
#2013-05-07| 967.96
#2013-05-08| 979.68
#2013-05-09| 984.64
#2013-05-10| 972.80
#2013-05-13| 962.37
#2013-05-14| 963.46
#2013-05-15| 965.05
#2013-05-16| 966.52
#2013-05-17| 964.92
#2013-05-20| 966.26
#2013-05-21| 969.99
#2013-05-22| 970.62
#2013-05-23| 947.17
#2013-05-24| 947.48
#2013-05-27| 952.79
#2013-05-28| 954.39
#2013-05-29| 956.96
#2013-05-30| 951.71
#2013-05-31| 953.87
#2013-06-03| 946.13
#2013-06-04| 952.74
#2013-06-05| 946.28
#2013-06-06| 939.81
#2013-06-07| 938.45
#2013-06-10| 936.39
#2013-06-11| 920.16
#2013-06-12| 919.93
#2013-06-13| 899.53
#2013-06-14| 906.97
#2013-06-17| 905.77
#2013-06-18| 906.81
#2013-06-19| 908.30
#2013-06-20| 883.63
#2013-06-21| 869.86
#2013-06-24| 851.62
#2013-06-25| 844.60
#2013-06-26| 862.17
#2013-06-27| 875.85
#2013-06-28| 894.27
#2013-07-01| 901.40
#2013-07-02| 898.29
#2013-07-03| 880.54
#2013-07-04| 881.82
#2013-07-05| 888.69
#2013-07-08| 876.44
#2013-07-09| 885.16
#2013-07-10| 886.76
#2013-07-11| 908.69
#2013-07-12| 911.45
#2013-07-15| 921.66
#2013-07-16| 923.88
#2013-07-17| 920.25
#2013-07-18| 918.13
#2013-07-19| 915.38
#2013-07-22| 921.44
#2013-07-23| 931.61
#2013-07-24| 936.48
#2013-07-25| 934.38
#2013-07-26| 930.93
#2013-07-29| 923.74
#2013-07-30| 923.11
#2013-07-31| 914.80
#2013-08-01| 917.95
#2013-08-02| 915.46
#2013-08-05| 921.59
#2013-08-06| 914.42
#2013-08-07| 903.35
#2013-08-08| 909.48
#2013-08-09| 910.91
#2013-08-12| 920.30
#2013-08-13| 931.29
#2013-08-14| 933.29
#2013-08-15| 929.40
#2013-08-16| 926.53
#2013-08-19| 920.54
#2013-08-20| 903.56
#2013-08-21| 900.92
#2013-08-22| 892.01
#2013-08-23| 902.70
#2013-08-26| 911.07
#2013-08-27| 895.29
#2013-08-28| 887.66
#2013-08-29| 904.91
#2013-08-30| 913.64
#2013-09-02| 919.76
#2013-09-03| 925.80
#2013-09-04| 930.27
#2013-09-05| 936.58
#2013-09-06| 939.39
#2013-09-09| 957.95
#2013-09-10| 972.62
#2013-09-11| 973.50
#2013-09-12| 965.88
#2013-09-13| 960.78
#2013-09-16| 972.99
#2013-09-17| 974.32
#2013-09-18| 973.36
#2013-09-19| 984.84
#2013-09-20| 983.27
#2013-09-23| 996.31
#2013-09-24| 994.96
#2013-09-25| 992.28
#2013-09-26| 993.70
#2013-09-27| 995.10
#2013-09-30| 982.23
#2013-10-01| 984.66
#2013-10-02| 987.57
#2013-10-03|1001.58
#2013-10-04|1000.29
#2013-10-07| 994.42
#2013-10-08|1000.37
#2013-10-09| 998.28
#2013-10-10|1001.86
#2013-10-11|1014.08
#2013-10-14|1007.63
#2013-10-15|1013.33
#2013-10-16|1009.06
#2013-10-17|1014.08
#2013-10-18|1025.04
#2013-10-21|1021.53
#2013-10-22|1025.05
#2013-10-23|1015.06
#2013-10-24|1024.79
#2013-10-25|1010.16
#2013-10-28|1010.35
#2013-10-29|1010.30
#2013-10-30|1017.43
#2013-10-31|1008.32
#2013-11-01|1004.97
#2013-11-04|1002.72
#2013-11-05| 998.02
#2013-11-06|1001.39
#2013-11-07| 998.33
#2013-11-08| 994.17
#2013-11-11| 985.50
#2013-11-12| 983.34
#2013-11-13| 972.21
#2013-11-14| 985.21
#2013-11-15| 997.48
#2013-11-18|1009.07
#2013-11-19|1014.94
#2013-11-20|1008.78
#2013-11-21| 996.67
#2013-11-22| 999.24
#2013-11-25|1004.06
#2013-11-26|1008.79
#2013-11-27|1010.99
#2013-11-28|1016.29
#2013-11-29|1025.32
#2013-12-02|1028.07
#2013-12-03|1021.88
#2013-12-04|1015.93
#2013-12-05|1010.18
#2013-12-06|1012.44
#2013-12-09|1026.75
#2013-12-10|1025.53
#2013-12-11|1016.30
#2013-12-12|1006.32
#2013-12-13|1000.65
#2013-12-16| 995.35
#2013-12-17|1005.87
#2013-12-18|1010.52
#2013-12-19|1006.67
#2013-12-20|1005.42
#2013-12-23|1007.28
#2013-12-24|1012.04
#2013-12-25|1011.30
#2013-12-26|1010.29
#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| 981.81
#2014-01-28| 982.72
#2014-01-29| 993.47
#2014-01-30| 993.44
#2014-01-31| 992.72
#2014-02-03| 981.88
#2014-02-04| 969.49
#2014-02-05| 961.39
#2014-02-06| 965.61
#2014-02-07| 973.59
#2014-02-10| 979.33
#2014-02-11| 980.62
#2014-02-12| 995.95
#2014-02-13| 993.07
#2014-02-14|1002.24
#2014-02-17|1010.78
#2014-02-18|1011.81
#2014-02-19|1012.81
#2014-02-20|1003.19
#2014-02-21|1011.78
#2014-02-24|1006.14
#2014-02-25|1007.30
#2014-02-26|1017.60
#2014-02-27|1020.98
#2014-02-28|1022.56
#2014-03-03|1014.66
#2014-03-04|1012.94
#2014-03-05|1020.77
#2014-03-06|1035.79
#2014-03-07|1038.18
#2014-03-10|1027.72
#2014-03-11|1029.65
#2014-03-12|1018.06
#2014-03-13|1027.70
#2014-03-14|1017.77
#2014-03-17|1025.63
#2014-03-18|1025.77
#2014-03-19|1021.44
#2014-03-20|1005.03
#2014-03-21|1005.07
#2014-03-24|1017.81
#2014-03-25|1021.41
#2014-03-26|1027.25
#2014-03-27|1027.55
#2014-03-28|1036.11
#2014-03-31|1049.94
#2014-04-01|1055.63
#2014-04-02|1062.88
#2014-04-03|1056.37
#2014-04-04|1054.30
#2014-04-07|1057.35
#2014-04-08|1060.44
#2014-04-09|1071.25
#2014-04-10|1081.08
#2014-04-11|1073.96
#2014-04-14|1068.69
#2014-04-15|1065.20
#2014-04-16|1068.72
#2014-04-17|1074.96
#2014-04-18|1075.98
#2014-04-21|1075.50
#2014-04-22|1075.80
#2014-04-23|1072.58
#2014-04-24|1069.41
#2014-04-25|1058.76
#2014-04-28|1059.30
#2014-04-29|1064.81
#2014-04-30|1054.58
#2014-05-01|1054.58
#2014-05-02|1062.43
#2014-05-05|1063.56
#2014-05-06|1064.71
#2014-05-07|1055.85
#2014-05-08|1057.46
#2014-05-09|1058.21
#2014-05-12|1054.12
#2014-05-13|1065.01
#2014-05-14|1071.25
#2014-05-15|1074.96
#2014-05-16|1078.59
#2014-05-19|1084.24
#2014-05-20|1082.14
#2014-05-21|1078.72
#2014-05-22|1093.83
#2014-05-23|1100.52
#2014-05-26|1099.86
#2014-05-27|1092.61
#2014-05-28|1100.56
#2014-05-29|1094.67
#2014-05-30|1090.33
#2014-06-02|1092.50
#2014-06-03|1103.72
#2014-06-04|1099.31
#2014-06-05|1103.27
#2014-06-06|1107.69
#2014-06-09|1117.11
#2014-06-10|1126.41
#2014-06-11|1120.73
#2014-06-12|1117.67
#2014-06-13|1114.16
#2014-06-16|1106.76
#2014-06-17|1114.75
#2014-06-18|1110.60
#2014-06-19|1115.28
#2014-06-20|1111.61
#2014-06-23|1113.80
#2014-06-24|1119.08
#2014-06-25|1115.25
#2014-06-26|1126.04
#2014-06-27|1128.11
#2014-06-30|1139.77
#2014-07-01|1146.58
#2014-07-02|1159.87
#2014-07-03|1166.72
#2014-07-04|1164.98
#2014-07-07|1166.74
#2014-07-08|1164.58
#2014-07-09|1157.45
#2014-07-10|1162.04
#2014-07-11|1150.20
#2014-07-14|1153.76
#2014-07-15|1160.08
#2014-07-16|1155.52
#2014-07-17|1155.21
#2014-07-18|1155.24
#2014-07-21|1161.64
#2014-07-22|1167.56
#2014-07-23|1173.38
#2014-07-24|1172.75
#2014-07-25|1159.79
#2014-07-28|1150.89
#2014-07-29|1149.14
#2014-07-30|1145.95
#2014-07-31|1138.47
#2014-08-01|1127.26
#2014-08-04|1144.38
#2014-08-05|1137.98
#2014-08-06|1133.57
#2014-08-07|1132.10
#2014-08-08|1125.47
#2014-08-11|1139.49
#2014-08-12|1149.47
#2014-08-13|1158.14
#2014-08-14|1168.11
#2014-08-15|1166.87
#2014-08-18|1168.61
#2014-08-19|1179.93
#2014-08-20|1176.50
#2014-08-21|1169.04
#2014-08-22|1176.67
#2014-08-25|1174.11
#2014-08-26|1175.88
#2014-08-27|1182.64
#2014-08-28|1188.32
#2014-08-29|1190.02
#2014-09-01|1197.25
#2014-09-02|1186.11
#2014-09-03|1192.68
#2014-09-04|1186.19
#2014-09-05|1182.59
#2014-09-08|1184.71
#2014-09-09|1186.13
#2014-09-10|1179.05
#2014-09-11|1168.93
#2014-09-12|1160.04
#2014-09-15|1158.01
#2014-09-16|1148.47
#2014-09-17|1159.47
#2014-09-18|1157.87
#2014-09-19|1156.35
#2014-09-22|1153.18
#2014-09-23|1146.50
#2014-09-24|1145.01
#2014-09-25|1134.88
#2014-09-26|1127.82
#2014-09-29|1114.05
#2014-09-30|1106.87
#2014-10-01|1105.17
#2014-10-02|1100.39
#2014-10-03|1105.17
#2014-10-06|1103.49
#2014-10-07|1101.58
#2014-10-08|1093.10
#2014-10-09|1101.15
#2014-10-10|1088.30
#2014-10-13|1070.26
#2014-10-14|1073.86
#2014-10-15|1059.46
#2014-10-16|1047.58
#2014-10-17|1040.23
#2014-10-20|1064.91
#2014-10-21|1063.10
#2014-10-22|1073.84
#2014-10-23|1070.38
#2014-10-24|1063.07
#2014-10-27|1063.67
#2014-10-28|1070.69
#2014-10-29|1089.22
#2014-10-30|1077.88
#2014-10-31|1084.54
#2014-11-03|1082.54
#2014-11-04|1077.91
#2014-11-05|1074.59
#2014-11-06|1074.04
#2014-11-07|1075.04
#2014-11-10|1084.73
#2014-11-11|1085.23
#2014-11-12|1083.08
#2014-11-13|1088.69
#2014-11-14|1082.80
#2014-11-17|1081.58
#2014-11-18|1080.73
#2014-11-19|1072.99
#2014-11-20|1069.85
#2014-11-21|1074.90
#2014-11-24|1087.50
#2014-11-25|1085.99
#2014-11-26|1090.07
#2014-11-27|1090.08
#2014-11-28|1084.09
#2014-12-01|1064.74
#2014-12-02|1061.76
#2014-12-03|1068.53
#2014-12-04|1075.07
#2014-12-05|1071.79
#2014-12-08|1062.63
#2014-12-09|1047.25
#2014-12-10|1048.29
#2014-12-11|1039.22
#2014-12-12|1036.61
#2014-12-15|1029.75
#2014-12-16|1017.48
#2014-12-17|1004.80
#2014-12-18|1013.30
#2014-12-19|1018.71
#2014-12-22|1034.61
#2014-12-23|1024.86
#2014-12-24|1026.79
#2014-12-25|1024.11
#2014-12-26|1026.22
#2014-12-29|1030.74
#2014-12-30|1030.59
#2014-12-31|1037.77
#2015-01-01|1038.23
#2015-01-02|1042.81
#2015-01-05|1035.33
#2015-01-06|1013.14
#2015-01-07|1014.37
#2015-01-08|1031.11
#2015-01-09|1040.71
#2015-01-12|1037.74
#2015-01-13|1039.30
#2015-01-14|1035.55
#2015-01-15|1037.36
#2015-01-16|1033.15
#2015-01-19|1036.34
#2015-01-20|1040.94
#2015-01-21|1051.16
#2015-01-22|1058.43
#2015-01-23|1078.81
#2015-01-26|1080.45
#2015-01-27|1089.28
#2015-01-28|1088.48
#2015-01-29|1075.26
#2015-01-30|1073.53
#2015-02-02|1071.15
#2015-02-03|1076.32
#2015-02-04|1085.00
#2015-02-05|1074.90
#2015-02-06|1074.04
#2015-02-09|1062.91
#2015-02-10|1063.28
#2015-02-11|1063.69
#2015-02-12|1067.94
#2015-02-13|1076.52
#2015-02-16|1073.79
#2015-02-17|1075.43
#2015-02-18|1077.05
#2015-02-19|1078.68
#2015-02-20|1080.55
#2015-02-23|1078.38
#2015-02-24|1079.75
#2015-02-25|1091.28
#2015-02-26|1095.90
#2015-02-27|1097.22
#2015-03-02|1103.85
#2015-03-03|1099.51
#2015-03-04|1097.87
#2015-03-05|1097.08
#2015-03-06|1103.69
#2015-03-09|1085.63
#2015-03-10|1078.53
#2015-03-11|1072.10
#2015-03-12|1074.07
#2015-03-13|1070.41
#2015-03-16|1063.76
#2015-03-17|1074.98
#2015-03-18|1079.16
#2015-03-19|1093.44
#2015-03-20|1098.40
#2015-03-23|1105.89
#2015-03-24|1106.59
#2015-03-25|1104.48
#2015-03-26|1096.21
#2015-03-27|1091.02
#2015-03-30|1106.04
#2015-03-31|1101.08
#2015-04-01|1104.34
#2015-04-02|1116.30
#2015-04-03|1128.44
#2015-04-06|1125.08
#2015-04-07|1132.86
#2015-04-08|1154.51
#2015-04-09|1158.31
#2015-04-10|1161.97
#2015-04-13|1168.84
#2015-04-14|1170.18
#2015-04-15|1161.18
#2015-04-16|1173.43
#2015-04-17|1170.23
#2015-04-20|1158.29
#2015-04-21|1159.40
#2015-04-22|1177.02
#2015-04-23|1184.77
#2015-04-24|1183.47
#2015-04-27|1187.10
#2015-04-28|1188.99
#2015-04-29|1175.00
#2015-04-30|1161.89
#2015-05-01|1161.90
#2015-05-04|1167.14
#2015-05-05|1161.89
#2015-05-06|1152.88
#2015-05-07|1128.94
#2015-05-08|1144.72
#2015-05-11|1153.19
#2015-05-12|1142.56
#2015-05-13|1149.65
#2015-05-14|1151.87
#2015-05-15|1155.13
#2015-05-18|1163.72
#2015-05-19|1172.43
#2015-05-20|1165.46
#2015-05-21|1159.93
#2015-05-22|1172.02
#2015-05-25|1169.94
#2015-05-26|1173.20
#2015-05-27|1163.34
#2015-05-28|1156.55
#2015-05-29|1154.24
#2015-06-01|1150.73
#2015-06-02|1139.32
#2015-06-03|1136.94
#2015-06-04|1122.16
#2015-06-05|1122.18
#2015-06-08|1107.63
#2015-06-09|1092.77
#2015-06-10|1103.16
#2015-06-11|1102.22
#2015-06-12|1101.04
#2015-06-15|1090.57
#2015-06-16|1085.53
#2015-06-17|1093.14
#2015-06-18|1102.43
#2015-06-19|1099.20
#2015-06-22|1114.28
#2015-06-23|1120.24
#2015-06-24|1122.10
#2015-06-25|1120.19
#2015-06-26|1114.86
#2015-06-29|1086.88
#2015-06-30|1105.20
#2015-07-01|1118.15
#2015-07-02|1114.60
#2015-07-03|1105.41
#2015-07-06|1081.19
#2015-07-07|1074.76
#2015-07-08|1038.54
#2015-07-09|1058.19
#2015-07-10|1072.01
#2015-07-13|1085.24
#2015-07-14|1074.21
#2015-07-15|1074.29
#2015-07-16|1080.72
#2015-07-17|1076.18
#2015-07-20|1070.89
#2015-07-21|1074.90
#2015-07-22|1062.16
#2015-07-23|1049.52
#2015-07-24|1037.88
#2015-07-27|1016.37
#2015-07-28|1018.24
#2015-07-29|1026.79
#2015-07-30|1023.60
#2015-07-31|1028.34
#2015-08-03|1019.01
#2015-08-04|1018.91
#2015-08-05|1025.26
#2015-08-06|1022.54
#2015-08-07|1020.74
#2015-08-10|1023.24
#2015-08-11|1008.23
#2015-08-12| 982.97
#2015-08-13| 992.85
#2015-08-14|1003.14
#2015-08-17| 991.54
#2015-08-18| 983.42
#2015-08-19| 973.86
#2015-08-20| 954.71
#2015-08-21| 928.82
#2015-08-24| 877.93
#2015-08-25| 903.16
#2015-08-26| 911.15
#2015-08-27| 936.08
#2015-08-28| 955.68
#2015-08-31| 958.93
#2015-09-01| 941.42
#2015-09-02| 936.33
#2015-09-03| 939.21
#2015-09-04| 927.96
#2015-09-07| 919.26
#2015-09-08| 932.46
#2015-09-09| 966.19
#2015-09-10| 968.11
#2015-09-11| 967.96
#2015-09-14| 970.67
#2015-09-15| 961.69
#2015-09-16| 973.93
#2015-09-17| 981.99
#2015-09-18| 987.82
#2015-09-21| 974.02
#2015-09-22| 973.54
#2015-09-23| 955.47
#2015-09-24| 945.90
#2015-09-25| 945.84
#2015-09-28| 939.62
#2015-09-29| 937.34
#2015-09-30| 960.23
#2015-10-01| 967.56
#2015-10-02| 970.50
#2015-10-05| 984.04
#2015-10-06| 991.79
#2015-10-07|1013.02
#2015-10-08|1009.82
#2015-10-09|1017.59
#2015-10-12|1026.33
#2015-10-13|1013.87
#2015-10-14|1006.45
#2015-10-15|1020.61
#2015-10-16|1023.87
#2015-10-19|1019.45
#2015-10-20|1013.49
#2015-10-21|1009.97
#2015-10-22|1009.63
#2015-10-23|1017.76
#2015-10-26|1025.18
#2015-10-27|1015.96
#2015-10-28|1011.06
#2015-10-29| 997.48
#2015-10-30| 993.34
#2015-11-02| 994.63
#2015-11-03|1000.48
#2015-11-04|1015.47
#2015-11-05|1010.09
#2015-11-06| 998.75
#2015-11-09| 989.46
#2015-11-10| 976.22
#2015-11-11| 968.18
#2015-11-12| 968.96
#2015-11-13| 969.77
#2015-11-16| 962.79
#2015-11-17| 973.79
#2015-11-18| 968.32
#2015-11-19| 980.37
#2015-11-20| 988.40
#2015-11-23| 987.59
#2015-11-24| 984.56
#2015-11-25| 983.63
#2015-11-26| 990.00
#2015-11-27| 981.20
#2015-11-30| 974.63
#2015-12-01| 986.53
#2015-12-02| 985.23
#2015-12-03| 977.97
#2015-12-04| 970.53
#2015-12-07| 973.61
#2015-12-08| 963.11
#2015-12-09| 953.31
#2015-12-10| 949.26
#2015-12-11| 934.49
#2015-12-14| 922.20
#2015-12-15| 922.64
#2015-12-16| 927.33
#2015-12-17| 943.84
#2015-12-18| 934.89
#2015-12-21| 938.62
#2015-12-22| 939.59
#2015-12-23| 942.52
#2015-12-24| 946.32
#2015-12-25| 946.22
#2015-12-28| 945.22
#2015-12-29| 943.79
#2015-12-30| 943.01
#2015-12-31| 944.88
#2016-01-01| 948.62
#2016-01-04| 919.61
#2016-01-05| 915.56
#2016-01-06| 905.54
#2016-01-07| 879.42
#2016-01-08| 881.58
#2016-01-11| 860.64
#2016-01-12| 858.43
#2016-01-13| 865.20
#2016-01-14| 851.68
#2016-01-15| 839.02
#2016-01-18| 832.81
#2016-01-19| 845.22
#2016-01-20| 820.19
#2016-01-21| 809.83
#2016-01-22| 836.74
#2016-01-25| 849.04
#2016-01-26| 839.54
#2016-01-27| 842.12
#2016-01-28| 846.74
#2016-01-29| 874.86
#2016-02-01| 884.01
#2016-02-02| 870.25
#2016-02-03| 848.22
#2016-02-04| 861.35
#2016-02-05| 866.68
#2016-02-08| 864.58
#2016-02-09| 860.15
#2016-02-10| 854.90
#2016-02-11| 843.09
#2016-02-12| 842.04
#2016-02-15| 853.98
#2016-02-16| 863.42
#2016-02-17| 862.12
#2016-02-18| 874.26
#2016-02-19| 872.56
#2016-02-22| 873.32
#2016-02-23| 871.10
#2016-02-24| 862.93
#2016-02-25| 860.10
#2016-02-26| 867.36
#2016-02-29| 865.18
#2016-03-01| 880.57
#2016-03-02| 898.85
#2016-03-03| 911.13
#2016-03-04| 923.66
#2016-03-07| 921.61
#2016-03-08| 921.19
#2016-03-09| 921.15
#2016-03-10| 922.70
#2016-03-11| 932.90
#2016-03-14| 941.87
#2016-03-15| 924.03
#2016-03-16| 925.43
#2016-03-17| 937.13
#2016-03-18| 953.75
#2016-03-21| 961.09
#2016-03-22| 959.60
#2016-03-23| 956.59
#2016-03-24| 950.70
#2016-03-25| 945.12
#2016-03-28| 942.97
#2016-03-29| 939.39
#2016-03-30| 959.28
#2016-03-31| 967.86
#2016-04-01| 955.83
#2016-04-04| 957.63
#2016-04-05| 946.17
#2016-04-06| 943.01
#2016-04-07| 942.18
#2016-04-08| 945.69
#2016-04-11| 951.14
#2016-04-12| 959.08
#2016-04-13| 979.41
#2016-04-14| 975.35
#2016-04-15| 979.27
#2016-04-18| 974.78
#2016-04-19| 971.79
#2016-04-20| 964.91
#2016-04-21| 969.18
#2016-04-22| 967.48
#2016-04-25| 960.83
#2016-04-26| 958.99
#2016-04-27| 956.65
#2016-04-28| 949.39
#2016-04-29| 941.00
#2016-05-02| 939.77
#2016-05-03| 928.74
#2016-05-04| 916.53
#2016-05-05| 908.16
#2016-05-06| 903.01
#2016-05-09| 900.74
#2016-05-10| 905.85
#2016-05-11| 903.84
#2016-05-12| 904.07
#2016-05-13| 900.03
#2016-05-16| 899.48
#2016-05-17| 905.86
#2016-05-18| 902.57
#2016-05-19| 892.67
#2016-05-20| 892.11
#2016-05-23| 909.30
#2016-05-24| 905.25
#2016-05-25| 919.44
#2016-05-26| 922.45
#2016-05-27| 927.92
#2016-05-30| 937.41
#2016-05-31| 946.54
#2016-06-01| 946.05
#2016-06-02| 943.32
#2016-06-03| 948.71
#2016-06-06| 956.08
#2016-06-07| 970.40
#2016-06-08| 972.76
#2016-06-09| 968.05
#2016-06-10| 959.06
#2016-06-13| 939.81
#2016-06-14| 943.74
#2016-06-15| 946.91
#2016-06-16| 936.09
#2016-06-17| 944.28
#2016-06-20| 954.22
#2016-06-21| 960.57
#2016-06-22| 965.20
#2016-06-23| 969.94
#2016-06-24| 946.85
#2016-06-27| 946.05
#2016-06-28| 949.01
#2016-06-29| 958.98
#2016-06-30| 968.01
#2016-07-01| 973.07
#2016-07-04| 980.06
#2016-07-05| 972.07
#2016-07-06| 959.57
#2016-07-07| 966.26
#2016-07-08| 964.55
#2016-07-11| 979.10
#2016-07-12| 987.74
#2016-07-13| 991.41
#2016-07-14| 996.63
#2016-07-15|1003.92
#2016-07-18|1008.66
#2016-07-19|1010.13
#2016-07-20|1011.28
#2016-07-21|1016.67
#2016-07-22|1016.40
#2016-07-25|1017.08
#2016-07-26|1016.38
#2016-07-27|1022.86
#2016-07-28|1022.92
#2016-07-29|1019.26
#2016-08-01|1033.75
#2016-08-02|1029.53
#2016-08-03|1014.27
#2016-08-04|1020.35
#2016-08-05|1036.47
#2016-08-08|1050.51
#2016-08-09|1052.91
#2016-08-10|1056.36
#2016-08-11|1054.08
#2016-08-12|1050.47
#2016-08-15|1059.52
#2016-08-16|1064.08
#2016-08-17|1054.58
#2016-08-18|1061.19
#2016-08-19|1052.58
#2016-08-22|1048.48
#2016-08-23|1047.15
#2016-08-24|1050.39
#2016-08-25|1055.01
#2016-08-26|1060.22
#2016-08-29|1063.89
#2016-08-30|1070.40
#2016-08-31|1063.61
#2016-09-01|1058.95
#2016-09-02|1065.82
#2016-09-05|1076.57
#2016-09-06|1096.09
#2016-09-07|1098.45
#2016-09-08|1099.00
#2016-09-09|1084.43
#2016-09-12|1051.53
#2016-09-13|1052.28
#2016-09-14|1052.33
#2016-09-15|1053.96
#2016-09-16|1052.82
#2016-09-19|1077.21
#2016-09-20|1072.84
#2016-09-21|1073.79
#2016-09-22|1081.99
#2016-09-23|1080.61
#2016-09-26|1060.96
#2016-09-27|1062.35
#2016-09-28|1064.23
#2016-09-29|1064.02
#2016-09-30|1057.83
#2016-10-03|1071.09
#2016-10-04|1077.61
#2016-10-05|1079.24
#2016-10-06|1078.54
#2016-10-07|1075.81
#2016-10-10|1072.29
#2016-10-11|1069.53
#2016-10-12|1067.15
#2016-10-13|1054.91
#2016-10-14|1061.55
#2016-10-17|1055.27
#2016-10-18|1071.67
#2016-10-19|1076.38
#2016-10-20|1077.99
#2016-10-21|1076.86
#2016-10-24|1081.67
#2016-10-25|1086.81
#2016-10-26|1076.74
#2016-10-27|1069.59
#2016-10-28|1070.02
#2016-10-31|1071.04
#2016-11-01|1072.14
#2016-11-02|1055.13
#2016-11-03|1046.72
#2016-11-04|1045.08
#2016-11-07|1054.20
#2016-11-08|1064.51
#2016-11-09|1038.88
#2016-11-10|1050.20
#2016-11-11|1010.22
#2016-11-14|1002.64
#2016-11-15| 989.77
#2016-11-16| 994.30
#2016-11-17|1001.55
#2016-11-18|1003.57
#2016-11-21| 994.54
#2016-11-22|1000.25
#2016-11-23|1004.51
#2016-11-24| 992.37
#2016-11-25| 993.49
#2016-11-28|1002.20
#2016-11-29|1008.28
#2016-11-30|1007.18
#2016-12-01|1007.42
#2016-12-02| 996.64
#2016-12-05| 993.88
#2016-12-06|1001.29
#2016-12-07|1007.01
#2016-12-08|1025.54
#2016-12-09|1021.67
#2016-12-12|1005.11
#2016-12-13|1010.69
#2016-12-14|1010.06
#2016-12-15|1004.10
#2016-12-16|1001.57
#2016-12-19| 992.41
#2016-12-20| 986.99
#2016-12-21| 985.88
#2016-12-22| 977.71
#2016-12-23| 973.02
#2016-12-26| 971.15
#2016-12-27| 974.23
#2016-12-28| 983.20
#2016-12-29| 987.03
#2016-12-30| 995.68
#2017-01-02|1001.46
#2017-01-03| 999.04
#2017-01-04|1007.94
#2017-01-05|1023.19
#2017-01-06|1022.58
#2017-01-09|1020.13
#2017-01-10|1030.63
#2017-01-11|1034.08
#2017-01-12|1037.02
#2017-01-13|1036.61
#2017-01-16|1030.93
#2017-01-17|1035.15
#2017-01-18|1037.88
#2017-01-19|1039.64
#2017-01-20|1036.42
#2017-01-23|1048.34
#2017-01-24|1057.05
#2017-01-25|1059.53
#2017-01-26|1063.82
#2017-01-27|1064.46
#2017-01-30|1063.42
#2017-01-31|1057.91
#2017-02-01|1064.66
#2017-02-02|1065.52
#2017-02-03|1065.24
#2017-02-06|1076.68
#2017-02-07|1073.98
#2017-02-08|1085.04
#2017-02-09|1093.02
#2017-02-10|1095.72
#2017-02-13|1104.78
#2017-02-14|1101.30
#2017-02-15|1098.39
#2017-02-16|1101.19
#2017-02-17|1092.33
#2017-02-20|1095.00
#2017-02-21|1094.18
#2017-02-22|1097.79
#2017-02-23|1095.92
#2017-02-24|1089.43
#2017-02-27|1086.53
#2017-02-28|1086.03
#2017-03-01|1083.11
#2017-03-02|1086.47
#2017-03-03|1080.40
#2017-03-06|1092.85
#2017-03-07|1093.88
#2017-03-08|1092.60
#2017-03-09|1083.05
#2017-03-10|1084.78
#2017-03-13|1092.55
#2017-03-14|1100.74
#2017-03-15|1104.52
#2017-03-16|1124.58
#2017-03-17|1129.16
#2017-03-20|1130.78
#2017-03-21|1137.37
#2017-03-22|1126.80
#2017-03-23|1133.12
#2017-03-24|1130.68
#2017-03-27|1127.65
#2017-03-28|1134.88
#2017-03-29|1133.70
#2017-03-30|1135.43
#2017-03-31|1132.42
#2017-04-03|1137.24
#2017-04-04|1139.21
#2017-04-05|1162.81
#2017-04-06|1158.96
#2017-04-07|1152.73
#2017-04-10|1155.38
#2017-04-11|1155.86
#2017-04-12|1160.74
#2017-04-13|1164.92
#2017-04-14|1157.44
#2017-04-17|1156.17
#2017-04-18|1147.51
#2017-04-19|1145.25
#2017-04-20|1152.58
#2017-04-21|1156.43
#2017-04-24|1161.93
#2017-04-25|1176.44
#2017-04-26|1183.66
#2017-04-27|1180.12
#2017-04-28|1185.16
#2017-05-01|1185.14
#2017-05-02|1191.68
#2017-05-03|1192.43
#2017-05-04|1186.37
#2017-05-05|1172.73
#2017-05-08|1180.96
#2017-05-09|1191.80
#2017-05-10|1196.47
#2017-05-11|1196.27
#2017-05-12|1188.46
#2017-05-15|1195.39
#2017-05-16|1198.80
#2017-05-17|1198.19
#2017-05-18|1177.02
#2017-05-19|1174.20
#2017-05-22|1184.88
#2017-05-23|1183.44
#2017-05-24|1183.96
#2017-05-25|1195.82
#2017-05-26|1200.76
#2017-05-29|1199.21
#2017-05-30|1201.20
#2017-05-31|1199.69
#2017-06-01|1205.70
#2017-06-02|1214.10
#2017-06-05|1219.39
#2017-06-06|1213.67
#2017-06-07|1220.74
#2017-06-08|1226.66
#2017-06-09|1227.83
#2017-06-12|1208.77
#2017-06-13|1208.16
#2017-06-14|1210.65
#2017-06-15|1203.93
#2017-06-16|1211.14
#2017-06-19|1228.87
#2017-06-20|1245.46
#2017-06-21|1236.97
#2017-06-22|1238.86
#2017-06-23|1233.64
#2017-06-26|1261.31
#2017-06-27|1263.78
#2017-06-28|1244.84
#2017-06-29|1249.05
#2017-06-30|1239.98
#2017-07-03|1244.27
#2017-07-04|1225.88
#2017-07-05|1240.29
#2017-07-06|1242.29
#2017-07-07|1235.66
#2017-07-10|1242.48
#2017-07-11|1260.06
#2017-07-12|1266.54
#2017-07-13|1280.19
#2017-07-14|1276.89
#2017-07-17|1282.92
#2017-07-18|1296.11
#2017-07-19|1304.27
#2017-07-20|1302.49
#2017-07-21|1293.12
#2017-07-24|1295.81
#2017-07-25|1298.45
#2017-07-26|1293.43
#2017-07-27|1303.05
#2017-07-28|1300.75
#2017-07-31|1303.49
#2017-08-01|1305.33
#2017-08-02|1317.11
#2017-08-03|1311.83
#2017-08-04|1319.52
#2017-08-07|1331.48
#2017-08-08|1331.38
#2017-08-09|1313.25
#2017-08-10|1289.19
#2017-08-11|1275.49
#2017-08-14|1280.97
#2017-08-15|1286.38
#2017-08-16|1293.45
#2017-08-17|1296.59
#2017-08-18|1288.79
#2017-08-21|1284.98
#2017-08-22|1291.09
#2017-08-23|1292.33
#2017-08-24|1302.75
#2017-08-25|1303.52
#2017-08-28|1311.56
#2017-08-29|1311.93
#2017-08-30|1322.16
#2017-08-31|1329.12
#2017-09-01|1334.68
#2017-09-04|1323.82
#2017-09-05|1327.49
#2017-09-06|1319.39
#2017-09-07|1324.64
#2017-09-08|1329.50
#2017-09-11|1333.03
#2017-09-12|1344.05
#2017-09-13|1338.15
#2017-09-14|1340.34
#2017-09-15|1339.98
#2017-09-18|1349.99
#2017-09-19|1336.17
#2017-09-20|1328.24
#2017-09-21|1335.42
#2017-09-22|1314.17
#2017-09-25|1281.13
#2017-09-26|1272.78
#2017-09-27|1277.73
#2017-09-28|1271.20
#2017-09-29|1280.34
#2017-10-02|1290.73
#2017-10-03|1298.85
#2017-10-04|1304.78
#2017-10-05|1307.21
#2017-10-06|1316.44
#2017-10-09|1314.39
#2017-10-10|1320.20
#2017-10-11|1320.77
#2017-10-12|1324.94
#2017-10-13|1329.14
#2017-10-16|1339.71
#2017-10-17|1336.98
#2017-10-18|1333.17
#2017-10-19|1328.08
#2017-10-20|1331.16
#2017-10-23|1322.40
#2017-10-24|1315.58
#2017-10-25|1327.37
#2017-10-26|1327.63
#2017-10-27|1324.47
#2017-10-30|1339.54
#2017-10-31|1345.36
#2017-11-01|1349.08
#2017-11-02|1345.70
#2017-11-03|1346.69
#2017-11-06|1358.88
#2017-11-07|1352.78
#2017-11-08|1348.36
#2017-11-09|1348.34
#2017-11-10|1340.19
#2017-11-13|1340.85
#2017-11-14|1336.01
#2017-11-15|1317.82
#2017-11-16|1319.71
#2017-11-17|1328.93
#2017-11-20|1321.87
#2017-11-21|1330.05
#2017-11-22|1341.20
#2017-11-23|1341.23
#2017-11-24|1341.94
#2017-11-27|1331.36
#2017-11-28|1334.05
#2017-11-29|1332.04
#2017-11-30|1304.44
#2017-12-01|1296.75
#2017-12-04|1295.67
#2017-12-05|1281.63
#2017-12-06|1251.41
#2017-12-07|1259.05
#2017-12-08|1274.97
#2017-12-11|1290.49
#2017-12-12|1274.90
#2017-12-13|1273.16
#2017-12-14|1275.78
#2017-12-15|1272.85
#2017-12-18|1276.74
#2017-12-19|1284.71
#2017-12-20|1290.42
#2017-12-21|1290.54
#2017-12-22|1298.71
#2017-12-25|1297.12
#2017-12-26|1292.35
#2017-12-27|1295.67
#2017-12-28|1309.69
#2017-12-29|1326.17
#2018-01-01|1323.38
#2018-01-02|1334.89
#2018-01-03|1341.78
#2018-01-04|1343.67
#2018-01-05|1357.51
#2018-01-08|1354.49
#2018-01-09|1346.00
#2018-01-10|1335.58
#2018-01-11|1343.08
#2018-01-12|1347.99
#2018-01-15|1347.16
#2018-01-16|1343.92
#2018-01-17|1347.28
#2018-01-18|1345.05
#2018-01-19|1363.20
#2018-01-22|1370.16
#2018-01-23|1376.97
#2018-01-24|1375.14
#2018-01-25|1370.70
#2018-01-26|1371.91
#2018-01-29|1363.70
#2018-01-30|1343.81
#2018-01-31|1348.71
#2018-02-01|1347.63
#2018-02-02|1349.71
#2018-02-05|1335.10
#2018-02-06|1285.16
#2018-02-07|1296.91
#2018-02-08|1296.27
#2018-02-09|1275.41
#2018-02-12|1279.42
#2018-02-13|1288.08
#2018-02-14|1296.12
#2018-02-15|1304.98
#2018-02-16|1299.34
#2018-02-19|1296.31
#2018-02-20|1296.04
#2018-02-21|1309.49
#2018-02-22|1299.53
#2018-02-23|1308.44
#2018-02-26|1323.81
#2018-02-27|1320.07
#2018-02-28|1313.84
#2018-03-01|1313.39
#2018-03-02|1306.93
#2018-03-05|1292.74
#2018-03-06|1302.12
#2018-03-07|1294.94
#2018-03-08|1302.14
#2018-03-09|1319.12
#2018-03-12|1337.89
#2018-03-13|1344.38
#2018-03-14|1329.89
#2018-03-15|1331.13
#2018-03-16|1323.79
#2018-03-19|1318.61
#2018-03-20|1325.17
#2018-03-21|1321.88
#2018-03-22|1320.24
#2018-03-23|1295.02
#2018-03-26|1301.27
#2018-03-27|1316.66
#2018-03-28|1291.28
#2018-03-29|1291.23
#2018-03-30|1295.71
#2018-04-02|1292.47
#2018-04-03|1298.48
#2018-04-04|1288.04
#2018-04-05|1295.57
#2018-04-06|1301.55
#2018-04-09|1310.08
#2018-04-10|1324.79
#2018-04-11|1322.14
#2018-04-12|1320.84
#2018-04-13|1320.74
#2018-04-16|1317.71
#2018-04-17|1302.31
#2018-04-18|1298.52
#2018-04-19|1304.90
#2018-04-20|1284.23
#2018-04-23|1269.27
#2018-04-24|1257.09
#2018-04-25|1246.75
#2018-04-26|1238.01
#2018-04-27|1252.13
#2018-04-30|1268.62
#2018-05-01|1268.60
#2018-05-02|1257.11
#2018-05-03|1241.18
#2018-05-04|1237.38
#2018-05-07|1256.61
#2018-05-08|1264.67
#2018-05-09|1263.05
#2018-05-10|1271.48
#2018-05-11|1289.17
#2018-05-14|1306.08
#2018-05-15|1284.48
#2018-05-16|1280.52
#2018-05-17|1270.57
#2018-05-18|1262.70
#2018-05-21|1271.60
#2018-05-22|1272.83
#2018-05-23|1257.80
#2018-05-24|1259.84
#2018-05-25|1276.25
#2018-05-28|1295.43
#2018-05-29|1289.31
#2018-05-30|1275.40
#2018-05-31|1280.90
#2018-06-01|1288.48
#2018-06-04|1299.50
#2018-06-05|1297.86
#2018-06-06|1322.14
#2018-06-07|1335.23
#2018-06-08|1311.27
#2018-06-11|1314.09
#2018-06-12|1314.75
#2018-06-13|1304.54
#2018-06-14|1286.64
#2018-06-15|1281.72
#2018-06-18|1278.76
#2018-06-19|1239.98
#2018-06-20|1240.25
#2018-06-21|1219.51
#2018-06-22|1218.66
#2018-06-25|1199.69
#2018-06-26|1196.22
#2018-06-27|1177.42
#2018-06-28|1172.80
#2018-06-29|1205.42
#2018-07-02|1199.31
#2018-07-03|1188.82
#2018-07-04|1186.91
#2018-07-05|1174.51
#2018-07-06|1183.79
#2018-07-09|1198.64
#2018-07-10|1201.57
#2018-07-11|1193.41
#2018-07-12|1202.66
#2018-07-13|1214.12
#2018-07-16|1205.79
#2018-07-17|1197.73
#2018-07-18|1194.74
#2018-07-19|1193.62
#2018-07-20|1190.95
#2018-07-23|1196.61
#2018-07-24|1211.43
#2018-07-25|1219.04
#2018-07-26|1222.99
#2018-07-27|1231.16
#2018-07-30|1231.01
#2018-07-31|1225.54
#2018-08-01|1233.10
#2018-08-02|1207.56
#2018-08-03|1209.82
#2018-08-06|1212.13
#2018-08-07|1221.08
#2018-08-08|1228.99
#2018-08-09|1228.74
#2018-08-10|1221.40
#2018-08-13|1190.45
#2018-08-14|1162.85
#2018-08-15|1149.79
#2018-08-16|1148.11
#2018-08-17|1149.96
#2018-08-20|1157.00
#2018-08-21|1173.24
#2018-08-22|1175.86
#2018-08-23|1171.72
#2018-08-24|1161.66
#2018-08-27|1178.58
#2018-08-28|1185.19
#2018-08-29|1191.47
#2018-08-30|1184.16
#2018-08-31|1183.91
#2018-09-03|1174.57
#2018-09-04|1169.00
#2018-09-05|1154.87
#2018-09-06|1146.44
#2018-09-07|1143.89
#2018-09-10|1117.47
#2018-09-11|1115.10
#2018-09-12|1108.50
#2018-09-13|1117.30
#2018-09-14|1139.54
#2018-09-17|1128.81
#2018-09-18|1122.98
#2018-09-19|1131.37
#2018-09-20|1129.25
#2018-09-21|1142.26
#2018-09-24|1124.89
#2018-09-25|1123.27
#2018-09-26|1126.50
#2018-09-27|1126.12
#2018-09-28|1127.94
#2018-10-01|1131.12
#2018-10-02|1113.05
#2018-10-03|1103.34
#2018-10-04|1077.67
#2018-10-05|1057.22
#2018-10-08|1044.34
#2018-10-09|1034.88
#2018-10-10|1043.81
#2018-10-11| 991.83
#2018-10-12|1025.95
#2018-10-15|1014.16
#2018-10-16|1023.82
#2018-10-17|1012.04
#2018-10-18|1012.73
#2018-10-19|1010.33
#2018-10-22|1018.21
#2018-10-23|1001.30
#2018-10-24| 999.08
#2018-10-25| 980.35
#2018-10-26| 958.03
#2018-10-29| 961.10
#2018-10-30| 961.38
#2018-10-31| 988.39
#2018-11-01|1004.14
#2018-11-02|1036.74
#2018-11-05|1022.68
#2018-11-06|1009.57
#2018-11-07|1018.48
#2018-11-08|1013.61
#2018-11-09|1007.11
#2018-11-12| 996.65
#2018-11-13| 998.51
#2018-11-14| 994.17
#2018-11-15|1003.15
#2018-11-16|1005.41
#2018-11-19|1015.00
#2018-11-20|1001.14
#2018-11-21| 997.97
#2018-11-22| 987.37
#2018-11-23| 985.34
#2018-11-26| 995.12
#2018-11-27| 996.32
#2018-11-28|1007.61
#2018-11-29|1014.02
#2018-11-30|1014.88
#2018-12-03|1040.01
#2018-12-04|1038.94
#2018-12-05|1015.60
#2018-12-06| 984.64
#2018-12-07| 984.58
#2018-12-10| 967.30
#2018-12-11| 973.60
#2018-12-12| 996.20
#2018-12-13|1007.31
#2018-12-14| 998.08
#2018-12-17| 997.10
#2018-12-18| 996.04
#2018-12-19|1004.64
#2018-12-20|1001.87
#2018-12-21| 992.30
#2018-12-24| 991.09
#2018-12-25| 983.99
#2018-12-26| 980.09
#2018-12-27| 986.60
#2018-12-28| 993.03
#2018-12-31| 998.61
#2019-01-01| 996.94
#2019-01-02| 979.05
#2019-01-03| 964.46
#2019-01-04| 962.21
#2019-01-07| 979.89
#2019-01-08| 975.88
#2019-01-09| 994.05
#2019-01-10| 998.65
#2019-01-11| 999.44
#2019-01-14| 991.94
#2019-01-15|1007.05
#2019-01-16|1008.02
#2019-01-17|1006.85
#2019-01-18|1016.75
#2019-01-21|1017.58
#2019-01-22|1009.42
#2019-01-23|1004.89
#2019-01-24|1008.97
#2019-01-25|1015.17
#2019-01-28|1009.81
#2019-01-29|1005.73
#2019-01-30|1008.07
#2019-01-31|1016.12
#2019-02-01|1021.24
#2019-02-04|1019.89
#2019-02-05|1020.33
#2019-02-06|1023.37
#2019-02-07|1027.78
#2019-02-08|1020.19
#2019-02-11|1022.41
#2019-02-12|1034.22
#2019-02-13|1041.44
#2019-02-14|1037.21
#2019-02-15|1025.28
#2019-02-18|1033.16
#2019-02-19|1033.50
#2019-02-20|1047.62
#2019-02-21|1054.99
#2019-02-22|1062.05
#2019-02-25|1063.60
#2019-02-26|1057.97
#2019-02-27|1047.86
#2019-02-28|1041.03
#2019-03-01|1047.18
#2019-03-04|1050.78
#2019-03-05|1055.68
#2019-03-06|1060.63
#2019-03-07|1050.05
#2019-03-08|1036.54
#2019-03-11|1041.93
#2019-03-12|1046.49
#2019-03-13|1050.84
#2019-03-14|1047.86
#2019-03-15|1052.41
#2019-03-18|1063.08
#2019-03-19|1063.93
#2019-03-20|1061.01
#2019-03-21|1067.34
#2019-03-22|1068.96
#2019-03-25|1051.66
#2019-03-26|1060.16
#2019-03-27|1062.39
#2019-03-28|1061.79
#2019-03-29|1071.81
#2019-04-01|1091.83
#2019-04-02|1102.44
#2019-04-03|1106.34
#2019-04-04|1103.52
#2019-04-05|1104.56
#2019-04-08|1111.85
#2019-04-09|1120.42
#2019-04-10|1126.37
#2019-04-11|1119.42
#2019-04-12|1126.46
#2019-04-15|1133.67
#2019-04-16|1131.96
#2019-04-17|1141.91
#2019-04-18|1136.77
#2019-04-19|1129.67
#2019-04-22|1121.67
#2019-04-23|1123.12
#2019-04-24|1118.28
#2019-04-25|1111.15
#2019-04-26|1110.22
#2019-04-29|1110.75
#2019-04-30|1104.19
#2019-05-01|1104.20
#2019-05-02|1106.74
#2019-05-03|1114.95
#2019-05-06|1082.33
#2019-05-07|1090.20
#2019-05-08|1075.84
#2019-05-09|1054.36
#2019-05-10|1059.47
#2019-05-13|1037.73
#2019-05-14|1029.19
#2019-05-15|1025.26
#2019-05-16|1010.67
#2019-05-17| 999.85
#2019-05-20|1010.42
#2019-05-21|1006.02
#2019-05-22|1001.22
#2019-05-23| 983.74
#2019-05-24| 992.81
#2019-05-27| 997.95
#2019-05-28| 999.06
#2019-05-29| 996.47
#2019-05-30|1000.42
#2019-05-31|1004.46
#2019-06-03|1012.97
#2019-06-04|1008.22
#2019-06-05|1007.67
#2019-06-06|1004.27
#2019-06-07|1005.70
#2019-06-10|1020.77
#2019-06-11|1030.26
#2019-06-12|1028.16
#2019-06-13|1026.91
#2019-06-14|1026.15
#2019-06-17|1025.04
#2019-06-18|1029.11
#2019-06-19|1053.77
#2019-06-20|1067.80
#2019-06-21|1063.10
#2019-06-24|1065.19
#2019-06-25|1058.72
#2019-06-26|1059.67
#2019-06-27|1072.61
#2019-06-28|1072.25
#2019-07-01|1088.06
#2019-07-02|1095.10
#2019-07-03|1088.01
#2019-07-04|1090.84
#2019-07-05|1084.74
#2019-07-08|1073.08
#2019-07-09|1063.68
#2019-07-10|1066.98
#2019-07-11|1075.96
#2019-07-12|1069.55
#2019-07-15|1075.50
#2019-07-16|1083.03
#2019-07-17|1074.39
#2019-07-18|1062.34
#2019-07-19|1065.36
#2019-07-22|1059.72
#2019-07-23|1063.19
#2019-07-24|1061.78
#2019-07-25|1068.76
#2019-07-26|1066.08
#2019-07-29|1056.68
#2019-07-30|1053.12
#2019-07-31|1056.63
#2019-08-01|1050.78
#2019-08-02|1023.78
#2019-08-05| 992.35
#2019-08-06| 989.84
#2019-08-07| 985.67
#2019-08-08| 999.37
#2019-08-09| 997.66
#2019-08-12|1001.35
#2019-08-13| 978.30
#2019-08-14| 990.29
#2019-08-15| 985.04
#2019-08-16| 991.47
#2019-08-19|1003.33
#2019-08-20|1006.79
#2019-08-21|1007.67
#2019-08-22|1004.30
#2019-08-23|1008.09
#2019-08-26| 992.86
#2019-08-27| 999.97
#2019-08-28| 998.89
#2019-08-29| 999.30
#2019-08-30|1020.20
#2019-09-02|1020.57
#2019-09-03|1006.25
#2019-09-04|1016.55
#2019-09-05|1032.49
#2019-09-06|1042.48
#2019-09-09|1044.03
#2019-09-10|1040.79
#2019-09-11|1049.18
#2019-09-12|1056.41
#2019-09-13|1061.15
#2019-09-16|1060.60
#2019-09-17|1046.76
#2019-09-18|1052.50
#2019-09-19|1048.06
#2019-09-20|1067.01
#2019-09-23|1068.28
#2019-09-24|1065.58
#2019-09-25|1053.20
#2019-09-26|1056.54
#2019-09-27|1049.71
#2019-09-30|1049.16
#2019-10-01|1052.00
#2019-10-02|1049.88
#2019-10-03|1049.97
#2019-10-04|1051.40
#2019-10-07|1055.19
#2019-10-08|1056.40
#2019-10-09|1049.10
#2019-10-10|1051.72
#2019-10-11|1059.73
#2019-10-14|1076.02
#2019-10-15|1077.64
#2019-10-16|1079.53
#2019-10-17|1094.20
#2019-10-18|1100.04
#2019-10-21|1099.76
#2019-10-22|1109.96
#2019-10-23|1106.48
#2019-10-24|1113.08
#2019-10-25|1110.80
#2019-10-28|1115.05
#2019-10-29|1119.02
#2019-10-30|1119.82
#2019-10-31|1122.66
#2019-11-01|1136.66
#2019-11-04|1160.96
#2019-11-05|1171.10
#2019-11-06|1166.40
#2019-11-07|1166.44
#2019-11-08|1163.78
#2019-11-11|1139.38
#2019-11-12|1149.88
#2019-11-13|1134.64
#2019-11-14|1131.24
#2019-11-15|1136.33
#2019-11-18|1141.88
#2019-11-19|1157.26
#2019-11-20|1149.43
#2019-11-21|1141.61
#2019-11-22|1139.00
#2019-11-25|1139.65
#2019-11-26|1137.29
#2019-11-27|1142.17
#2019-11-28|1139.54
#2019-11-29|1125.87
#2019-12-02|1125.35
#2019-12-03|1129.42
#2019-12-04|1122.42
#2019-12-05|1133.55
#2019-12-06|1143.44
#2019-12-09|1146.59
#2019-12-10|1139.39
#2019-12-11|1150.84
#2019-12-12|1158.09
#2019-12-13|1170.40
#2019-12-16|1173.28
#2019-12-17|1179.64
#2019-12-18|1185.03
#2019-12-19|1183.36
#2019-12-20|1172.83
#2019-12-23|1176.10
#2019-12-24|1172.02
#2019-12-25|1174.35
#2019-12-26|1174.78
#2019-12-27|1182.48
#2019-12-30|1187.08
#2019-12-31|1186.31
#2020-01-01|1186.78
#2020-01-02|1195.57
#2020-01-03|1196.75
#2020-01-06|1177.92
#2020-01-07|1171.25
#2020-01-08|1153.95
#2020-01-09|1181.86
#2020-01-10|1191.14
#2020-01-13|1201.92
#2020-01-14|1204.47
#2020-01-15|1199.94
#2020-01-16|1202.72
#2020-01-17|1213.03
#2020-01-20|1211.46
#2020-01-21|1197.24
#2020-01-22|1202.92
#2020-01-23|1195.00
#2020-01-24|1197.14
#2020-01-27|1191.85
#2020-01-28|1185.66
#2020-01-29|1179.81
#2020-01-30|1116.12
#2020-01-31|1113.42
#2020-02-03|1103.44
#2020-02-04|1123.77
#2020-02-05|1128.72
#2020-02-06|1144.98
#2020-02-07|1128.64
#2020-02-10|1118.13
#2020-02-11|1129.16
#2020-02-12|1143.07
#2020-02-13|1138.44
#2020-02-14|1136.32
#2020-02-17|1134.82
#2020-02-18|1123.58
#2020-02-19|1129.23
#2020-02-20|1121.92
#2020-02-21|1112.04
#2020-02-24|1088.65
#2020-02-25|1097.11
#2020-02-26|1072.25
#2020-02-27|1066.29
#2020-02-28|1039.30
#2020-03-02|1047.19
#2020-03-03|1058.89
#2020-03-04|1061.88
#2020-03-05|1075.86
#2020-03-06|1053.24
#2020-03-09|1007.47
#2020-03-10|1019.41
#2020-03-11|1006.59
#2020-03-12| 934.95
#2020-03-13| 931.23
#2020-03-16| 871.41
#2020-03-17| 857.01
#2020-03-18| 833.66
#2020-03-19| 788.52
#2020-03-20| 841.13
#2020-03-23| 782.23
#2020-03-24| 811.51
#2020-03-25| 844.64
#2020-03-26| 856.21
#2020-03-27| 854.96
#2020-03-30| 840.66
#2020-03-31| 852.56
#2020-04-01| 846.19
#2020-04-02| 848.01
#2020-04-03| 844.47
#2020-04-06| 856.75
#2020-04-07| 888.99
#2020-04-08| 900.80
#2020-04-09| 909.07
#2020-04-10| 910.78
#2020-04-13| 905.98
#2020-04-14| 921.84
#2020-04-15| 928.93
#2020-04-16| 914.09
#2020-04-17| 938.15
#2020-04-20| 944.33
#2020-04-21| 915.92
#2020-04-22| 924.45
#2020-04-23| 929.65
#2020-04-24| 920.16
#2020-04-27| 937.58
#2020-04-28| 948.40
#2020-04-29| 956.89
#2020-04-30| 977.53
#2020-05-01| 977.53
#2020-05-04| 945.85
#2020-05-05| 948.04
#2020-05-06| 956.89
#2020-05-07| 959.53
#2020-05-08| 972.67
#2020-05-11| 993.04
#2020-05-12| 981.27
#2020-05-13| 991.25
#2020-05-14| 978.58
#2020-05-15| 977.42
#2020-05-18| 949.49
#2020-05-19| 967.51
#2020-05-20| 971.81
#2020-05-21| 970.94
#2020-05-22| 945.02
#2020-05-25| 952.88
#2020-05-26| 967.50
#2020-05-27| 975.01
#2020-05-28| 972.32
#2020-05-29| 975.73
#2020-06-01| 998.25
#2020-06-02|1009.31
#2020-06-03|1030.24
#2020-06-04|1040.01
#2020-06-05|1045.43
#2020-06-08|1054.03
#2020-06-09|1058.00
#2020-06-10|1058.97
#2020-06-11|1040.10
#2020-06-12|1038.46
#2020-06-15|1018.30
#2020-06-16|1043.38
#2020-06-17|1044.18
#2020-06-18|1051.38
#2020-06-19|1057.50
#2020-06-22|1058.13
#2020-06-23|1064.92
#2020-06-24|1077.39
#2020-06-25|1074.20
#2020-06-26|1077.69
#2020-06-29|1072.61
#2020-06-30|1078.97
#2020-07-01|1081.82
#2020-07-02|1098.44
#2020-07-03|1111.65
#2020-07-06|1141.69
#2020-07-07|1137.08
#2020-07-08|1141.44
#2020-07-09|1141.21
#2020-07-10|1122.07
#2020-07-13|1137.43
#2020-07-14|1119.67
#2020-07-15|1118.82
#2020-07-16|1115.30
#2020-07-17|1121.12
#2020-07-20|1125.48
#2020-07-21|1138.06
#2020-07-22|1138.44
#2020-07-23|1146.53
#2020-07-24|1123.11
#2020-07-27|1123.94
#2020-07-28|1130.97
#2020-07-29|1135.19
#2020-07-30|1139.75
#2020-07-31|1143.47
#2020-08-03|1137.80
#2020-08-04|1149.48
#2020-08-05|1160.66
#2020-08-06|1160.77
#2020-08-07|1156.69
#2020-08-10|1156.77
#2020-08-11|1158.83
#2020-08-12|1163.94
#2020-08-13|1168.44
#2020-08-14|1165.16
#2020-08-17|1173.91
#2020-08-18|1165.97
#2020-08-19|1148.61
#2020-08-20|1128.67
#2020-08-21|1138.43
#2020-08-24|1150.49
#2020-08-25|1148.06
#2020-08-26|1143.86
#2020-08-27|1143.31
#2020-08-28|1144.59
#2020-08-31|1122.45
#2020-09-01|1129.97
#2020-09-02|1141.62
#2020-09-03|1141.25
#2020-09-04|1130.73
#2020-09-07|1120.42
#2020-09-08|1122.33
#2020-09-09|1120.47
#2020-09-10|1119.76
#2020-09-11|1125.09
#2020-09-14|1140.16
#2020-09-15|1143.85
#2020-09-16|1154.38
#2020-09-17|1147.66
#2020-09-18|1154.60
#2020-09-21|1138.45
#2020-09-22|1116.13
#2020-09-23|1114.38
#2020-09-24|1089.49
#2020-09-25|1097.37
#2020-09-28|1107.10
#2020-09-29|1106.75
#2020-09-30|1114.47
#2020-10-01|1128.62
#2020-10-02|1128.40
#2020-10-05|1129.82
#2020-10-06|1146.43
#2020-10-07|1148.13
#2020-10-08|1152.91
#2020-10-09|1146.12
#2020-10-12|1151.79
#2020-10-13|1147.84
#2020-10-14|1142.52
#2020-10-15|1134.03
#2020-10-16|1129.80
#2020-10-19|1128.33
#2020-10-20|1137.37
#2020-10-21|1141.03
#2020-10-22|1137.90
#2020-10-23|1143.89
#2020-10-26|1135.43
#2020-10-27|1148.03
#2020-10-28|1135.98
#2020-10-29|1131.89
#2020-10-30|1135.30
#2020-11-02|1134.04
#2020-11-03|1138.47
#2020-11-04|1146.78
#2020-11-05|1181.51
#2020-11-06|1185.13
#2020-11-09|1199.66
#2020-11-10|1236.26
#2020-11-11|1246.73
#2020-11-12|1237.31
#2020-11-13|1239.30
#2020-11-16|1245.10
#2020-11-17|1252.27
#2020-11-18|1261.63
#2020-11-19|1250.33
#2020-11-20|1258.59
#2020-11-23|1265.00
#2020-11-24|1268.62
#2020-11-25|1255.24
#2020-11-26|1253.07
#2020-11-27|1254.46
#2020-11-30|1239.50
#2020-12-01|1267.72
#2020-12-02|1281.51
#2020-12-03|1298.64
#2020-12-04|1311.49
#2020-12-07|1317.00
#2020-12-08|1316.40
#2020-12-09|1327.51
#2020-12-10|1327.41
#2020-12-11|1328.24
#2020-12-14|1328.59
#2020-12-15|1328.31
#2020-12-16|1347.82
#2020-12-17|1346.45
#2020-12-18|1347.90
#2020-12-21|1330.80
#2020-12-22|1328.45
#2020-12-23|1337.33
#2020-12-24|1346.15
#2020-12-25|1346.91
#2020-12-28|1357.71
#2020-12-29|1364.67
#2020-12-30|1380.42
#2020-12-31|1390.02
#2021-01-01|1395.61
#2021-01-04|1403.55
#2021-01-05|1413.97
#2021-01-06|1411.05
#2021-01-07|1427.47
#2021-01-08|1448.32
#2021-01-11|1445.39
#2021-01-12|1438.05
#2021-01-13|1447.54
#2021-01-14|1447.37
#2021-01-15|1425.14
#2021-01-18|1417.64
#2021-01-19|1439.15
#2021-01-20|1449.86
#2021-01-21|1453.67
#2021-01-22|1430.28
#2021-01-25|1416.05
#2021-01-26|1405.36
#2021-01-27|1389.47
#2021-01-28|1367.88
#2021-01-29|1342.73
#2021-02-01|1365.06
#2021-02-02|1394.72
#2021-02-03|1397.64
#2021-02-04|1390.74
#2021-02-05|1385.37
#2021-02-08|1405.06
#2021-02-09|1418.60
#2021-02-10|1417.33
#2021-02-11|1413.60
#2021-02-12|1414.82
#2021-02-15|1412.51
#2021-02-16|1418.80
#2021-02-17|1428.59
#2021-02-18|1425.16
#2021-02-19|1413.35
#2021-02-22|1407.29
#2021-02-23|1418.23
#2021-02-24|1410.93
#2021-02-25|1430.24
#2021-02-26|1381.52
#2021-03-01|1404.02
#2021-03-02|1422.65
#2021-03-03|1451.74
#2021-03-04|1438.86
#2021-03-05|1424.50
#2021-03-08|1411.11
#2021-03-09|1414.14
#2021-03-10|1431.80
#2021-03-11|1437.53
#2021-03-12|1427.74
#2021-03-15|1411.75
#2021-03-16|1421.72
#2021-03-17|1410.43
#2021-03-18|1408.08
#2021-03-19|1398.28
#2021-03-22|1409.97
#2021-03-23|1396.19
#2021-03-24|1380.02
#2021-03-25|1374.61
#2021-03-26|1401.27
#2021-03-29|1410.23
#2021-03-30|1416.64
#2021-03-31|1409.11
#2021-04-01|1424.06
#2021-04-02|1425.02
#2021-04-05|1413.18
#2021-04-06|1438.98
#2021-04-07|1446.36
#2021-04-08|1454.08
#2021-04-09|1447.21
#2021-04-12|1422.95
#2021-04-13|1418.05
#2021-04-14|1433.14
#2021-04-15|1440.29
#2021-04-16|1468.33
#2021-04-19|1472.39
#2021-04-20|1469.95
#2021-04-21|1469.22
#2021-04-22|1461.52
#2021-04-23|1456.78
#2021-04-26|1481.32
#2021-04-27|1488.18
#2021-04-28|1497.28
#2021-04-29|1506.12
#2021-04-30|1484.41
#2021-05-03|1508.93
#2021-05-04|1498.28
#2021-05-05|1488.36
#2021-05-06|1502.13
#2021-05-07|1497.29
#2021-05-10|1529.51
#2021-05-11|1506.04
#2021-05-12|1461.92
#2021-05-13|1437.16
#2021-05-14|1457.76
#2021-05-17|1452.13
#2021-05-18|1500.25
#2021-05-19|1509.54
#2021-05-20|1502.21
#2021-05-21|1526.60
#2021-05-24|1536.19
#2021-05-25|1551.47
#2021-05-26|1562.97
#2021-05-27|1588.99
#2021-05-28|1609.28
#2021-05-31|1617.45
#2021-06-01|1633.63
#2021-06-02|1643.08
#2021-06-03|1659.21
#2021-06-04|1654.86
#2021-06-07|1658.65
#2021-06-08|1669.60
#2021-06-09|1661.61
#2021-06-10|1671.49
#2021-06-11|1696.29
#2021-06-14|1685.11
#2021-06-15|1719.87
#2021-06-16|1703.78
#2021-06-17|1698.25
#2021-06-18|1719.31
#2021-06-21|1732.70
#2021-06-22|1733.79
#2021-06-23|1705.77
#2021-06-24|1738.68
#2021-06-25|1770.48
#2021-06-28|1794.59
#2021-06-29|1792.74
#2021-06-30|1827.25
#2021-07-01|1859.93
#2021-07-02|1842.91
#2021-07-05|1860.73
#2021-07-06|1861.71
#2021-07-07|1829.20
#2021-07-08|1826.30
#2021-07-09|1774.65
#2021-07-12|1785.47
#2021-07-13|1751.62
#2021-07-14|1714.98
#2021-07-15|1746.94
#2021-07-16|1778.03
#2021-07-19|1774.40
#2021-07-20|1748.02
#2021-07-21|1720.13
#2021-07-22|1718.44
#2021-07-23|1716.51
#2021-07-26|1664.40
#2021-07-27|1622.41
#2021-07-28|1636.96
#2021-07-29|1680.04
#2021-07-30|1639.97
#2021-08-02|1684.57
#2021-08-03|1700.67
#2021-08-04|1708.16
#2021-08-05|1691.67
#2021-08-06|1704.09
#2021-08-09|1700.01
#2021-08-10|1687.86
#2021-08-11|1671.63
#2021-08-12|1688.91
#2021-08-13|1660.00
#2021-08-16|1654.71
#2021-08-17|1644.64
#2021-08-18|1682.87
#2021-08-19|1653.78
#2021-08-20|1653.73
#2021-08-23|1695.29
#2021-08-24|1700.78
#2021-08-25|1724.85
#2021-08-26|1714.83
#2021-08-27|1719.96
#2021-08-30|1747.59
#2021-08-31|1763.22
#2021-09-01|1748.15
#2021-09-02|1754.95
#2021-09-03|1756.58
#2021-09-06|1739.34
#2021-09-07|1763.27
#2021-09-08|1756.22
#2021-09-09|1752.94
#2021-09-10|1772.29
#2021-09-13|1765.23
#2021-09-14|1747.95
#2021-09-15|1751.59
#2021-09-16|1747.71
#2021-09-17|1751.95
#2021-09-20|1731.00
#2021-09-21|1740.37
#2021-09-22|1723.28
#2021-09-23|1743.55
#2021-09-24|1769.29
#2021-09-27|1755.32
#2021-09-28|1733.00
#2021-09-29|1716.29
#2021-09-30|1713.26
#2021-10-01|1661.66
#2021-10-04|1633.22
#2021-10-05|1650.10
#2021-10-06|1623.04
#2021-10-07|1653.43
#2021-10-08|1644.18
#2021-10-11|1644.17
#2021-10-12|1614.73
#2021-10-13|1621.27
#2021-10-14|1634.85
#2021-10-15|1641.33
#2021-10-18|1638.45
#2021-10-19|1632.49
#2021-10-20|1628.03
#2021-10-21|1612.71
#2021-10-22|1592.18
#2021-10-25|1596.23
#2021-10-26|1604.40
#2021-10-27|1605.97
#2021-10-28|1590.77
#2021-10-29|1605.40
#2021-11-01|1611.29
#2021-11-02|1617.71
#2021-11-03|1643.52
#2021-11-04|1643.78
#2021-11-05|1655.40
#2021-11-08|1695.12
#2021-11-09|1691.23
#2021-11-10|1674.55
#2021-11-11|1636.63
#2021-11-12|1655.72
#2021-11-15|1657.83
#2021-11-16|1673.60
#2021-11-17|1675.49
#2021-11-18|1673.21
#2021-11-19|1657.73
#2021-11-22|1665.57
#2021-11-23|1662.98
#2021-11-24|1662.30
#2021-11-25|1672.42
#2021-11-26|1622.57
#2021-11-29|1617.92
#2021-11-30|1631.81
#2021-12-01|1637.17
#2021-12-02|1669.81
#2021-12-03|1663.58
#2021-12-06|1670.88
#2021-12-07|1693.57
#2021-12-08|1712.71
#2021-12-09|1733.38
#2021-12-10|1728.52
#2021-12-13|1719.21
#2021-12-14|1691.76
#2021-12-15|1695.68
#2021-12-16|1704.44
#2021-12-17|1696.28
#2021-12-20|1673.70
#2021-12-21|1698.72
#2021-12-22|1698.50
#2021-12-23|1717.31
#2021-12-24|1716.71
#2021-12-27|1722.01
#2021-12-28|1750.68
#2021-12-29|1750.84
#2021-12-30|1743.50
#2021-12-31|1746.47
#2022-01-03|1750.28
#2022-01-04|1753.58
#2022-01-05|1760.99
#2022-01-06|1756.67
#2022-01-07|1756.10
#2022-01-10|1752.91
#2022-01-11|1755.62
#2022-01-12|1752.10
#2022-01-13|1739.09
#2022-01-14|1741.26
#2022-01-17|1726.14
#2022-01-18|1723.10
#2022-01-19|1697.32
#2022-01-20|1704.26
#2022-01-21|1669.64
#2022-01-24|1647.08
#2022-01-25|1622.52
#2022-01-26|1636.25
#2022-01-27|1624.04
#2022-01-28|1619.97
#2022-01-31|1633.69
#2022-02-01|1639.69
#2022-02-02|1641.69
#2022-02-03|1640.39
#2022-02-04|1648.93
#2022-02-07|1668.52
#2022-02-08|1686.66
#2022-02-09|1704.30
#2022-02-10|1712.45
#2022-02-11|1688.40
#2022-02-14|1666.08
#2022-02-15|1690.21
#2022-02-16|1710.37
#2022-02-17|1715.54
#2022-02-18|1736.70
#2022-02-21|1739.80
#2022-02-22|1708.08
#2022-02-23|1727.19
#2022-02-24|1659.64
#2022-02-25|1683.05
#2022-02-28|1690.94
#2022-03-01|1718.80
#2022-03-02|1692.45
#2022-03-03|1697.95
#2022-03-04|1670.22
#2022-03-07|1612.96
#2022-03-08|1576.39
#2022-03-09|1618.42
#2022-03-10|1641.88
#2022-03-11|1641.09
#2022-03-14|1632.94
#2022-03-15|1603.61
#2022-03-16|1607.80
#2022-03-17|1664.71
#2022-03-18|1654.24
#2022-03-21|1642.32
#2022-03-22|1645.92
#2022-03-23|1645.52
#2022-03-24|1638.49
#2022-03-25|1613.19
#2022-03-28|1604.55
#2022-03-29|1614.61
#2022-03-30|1643.50
#2022-03-31|1643.47
#2022-04-01|1659.30
#2022-04-04|1668.14
#2022-04-05|1680.91
#2022-04-06|1657.82
#2022-04-07|1624.23
#2022-04-08|1651.49
#2022-04-11|1630.86
#2022-04-12|1619.71
#2022-04-13|1636.01
#2022-04-14|1641.30
#2022-04-15|1643.91
#2022-04-18|1627.25
#2022-04-19|1626.01
#2022-04-20|1644.28
#2022-04-21|1655.18
#2022-04-22|1655.33
#2022-04-25|1610.40
#2022-04-26|1622.01
#2022-04-27|1616.23
#2022-04-28|1630.94
#2022-04-29|1639.49
#2022-05-02|1633.88
#2022-05-03|1637.50
#2022-05-04|1626.52
#2022-05-05|1629.63
#2022-05-06|1600.06
#2022-05-09|1568.03
#2022-05-10|1576.45
#2022-05-11|1561.58
#2022-05-12|1524.79
#2022-05-13|1544.22
#2022-05-16|1538.94
#2022-05-17|1555.45
#2022-05-18|1574.34
#2022-05-19|1544.87
#2022-05-20|1576.61
#2022-05-23|1602.67
#2022-05-24|1583.88
#2022-05-25|1565.56
#2022-05-26|1564.62
#2022-05-27|1586.81
#2022-05-30|1608.39
#2022-05-31|1611.32
#2022-06-01|1616.11
#2022-06-02|1619.79
#2022-06-03|1615.11
#2022-06-06|1611.37
#2022-06-07|1603.20
#2022-06-08|1607.61
#2022-06-09|1590.02
#2022-06-10|1579.13
#2022-06-13|1528.90
#2022-06-14|1537.66
#2022-06-15|1529.53
#2022-06-16|1493.29
#2022-06-17|1483.22
#2022-06-20|1469.81
#2022-06-21|1489.16
#2022-06-22|1447.10
#2022-06-23|1448.62
#2022-06-24|1469.86
#2022-06-27|1510.57
#2022-06-28|1510.61
#2022-06-29|1487.86
#2022-06-30|1464.25
#2022-07-01|1453.27
#2022-07-04|1461.09
#2022-07-05|1457.99
#2022-07-06|1453.51
#2022-07-07|1466.40
#2022-07-08|1480.24
#2022-07-11|1481.70
#2022-07-12|1447.55
#2022-07-13|1458.83
#2022-07-14|1474.47
#2022-07-15|1468.57
#2022-07-18|1487.04
#2022-07-19|1501.58
#2022-07-20|1497.57
#2022-07-21|1516.33
#2022-07-22|1514.51
#2022-07-25|1514.73
#2022-07-26|1512.60
#2022-07-27|1525.86
#2022-07-28|1538.66
#2022-07-29|1556.98
#2022-08-01|1567.56
#2022-08-02|1560.61
#2022-08-03|1560.27
#2022-08-04|1558.69
#2022-08-05|1578.70
#2022-08-08|1580.76
#2022-08-09|1584.55
#2022-08-10|1571.26
#2022-08-11|1587.83
#2022-08-12|1595.43
#2022-08-15|1586.09
#2022-08-16|1595.08
#2022-08-17|1607.30
#2022-08-18|1609.84
#2022-08-19|1606.06
#2022-08-22|1568.10
#2022-08-23|1562.25
#2022-08-24|1564.54
#2022-08-25|1572.54
#2022-08-26|1579.33
#2022-08-29|1558.92
#2022-08-30|1575.44
#2022-08-31|1572.68
#2022-09-01|1565.25
#2022-09-02|1552.37
#2022-09-05|1542.48
#2022-09-06|1545.88
#2022-09-07|1542.11
#2022-09-08|1546.50
#2022-09-09|1554.48
#2022-09-12|1569.53
#2022-09-13|1582.57
#2022-09-14|1566.38
#2022-09-15|1568.97
#2022-09-16|1542.46
#2022-09-19|1524.77
#2022-09-20|1545.21
#2022-09-21|1522.06
#2022-09-22|1513.19
#2022-09-23|1492.44
#2022-09-26|1455.37
#2022-09-27|1460.30
#2022-09-28|1437.67
#2022-09-29|1421.33
#2022-09-30|1423.53
#2022-10-03|1394.64
#2022-10-04|1426.51
#2022-10-05|1443.32
#2022-10-06|1441.74
#2022-10-07|1431.02
#2022-10-10|1409.62
#2022-10-11|1394.55
#2022-10-12|1378.95
#2022-10-13|1357.27
#2022-10-14|1371.44
#2022-10-17|1364.64
#2022-10-18|1388.92
#2022-10-19|1379.93
#2022-10-20|1368.69
#2022-10-21|1359.78
#2022-10-24|1354.56
#2022-10-25|1357.40
#2022-10-26|1366.62
#2022-10-27|1382.60
#2022-10-28|1366.16
#2022-10-31|1368.57
#2022-11-01|1394.91
#2022-11-02|1396.09
#2022-11-03|1390.30
#2022-11-04|1423.88
#2022-11-07|1450.21
#2022-11-08|1454.03
#2022-11-09|1466.53
#2022-11-10|1452.56
#2022-11-11|1492.87
#2022-11-14|1513.80
#2022-11-15|1527.08
#2022-11-16|1511.50
#2022-11-17|1499.77
#2022-11-18|1492.47
#2022-11-21|1481.87
#2022-11-22|1489.33
#2022-11-23|1487.42
#2022-11-24|1509.89
#2022-11-25|1513.13
#2022-11-28|1513.11
#2022-11-29|1529.15
#2022-11-30|1556.89
#2022-12-01|1561.14
#2022-12-02|1549.83
#2022-12-05|1552.65
#2022-12-06|1538.56
#2022-12-07|1533.84
#2022-12-08|1542.27
#2022-12-09|1551.55
#2022-12-12|1538.37
#2022-12-13|1541.69
#2022-12-14|1550.25
#2022-12-15|1541.25
#2022-12-16|1539.03
#2022-12-19|1533.42
#2022-12-20|1531.90
#2022-12-21|1522.66
#2022-12-22|1536.08
#2022-12-23|1508.19
#2022-12-26|1511.43
#2022-12-27|1522.59
#2022-12-28|1521.33
#2022-12-29|1518.88
#2022-12-30|1524.77
#2023-01-02|1522.13
#2023-01-03|1522.28
#2023-01-04|1518.11
#2023-01-05|1531.83
#2023-01-06|1531.50
#2023-01-09|1552.61
#2023-01-10|1544.25
#2023-01-11|1537.97
#2023-01-12|1537.72
#2023-01-13|1546.12
#2023-01-16|1543.96
#2023-01-17|1543.23
#2023-01-18|1554.42
#2023-01-19|1541.46
#2023-01-20|1536.30
#2023-01-23|1536.05
#2023-01-24|1530.79
#2023-01-25|1521.66
#2023-01-26|1527.80
#2023-01-27|1488.88
#2023-01-30|1500.01
#2023-01-31|1495.74
#2023-02-01|1471.26
#2023-02-02|1448.08
#2023-02-03|1455.58
#2023-02-06|1430.39
#2023-02-07|1436.25
#2023-02-08|1463.77
#2023-02-09|1459.01
#2023-02-10|1444.57
#2023-02-13|1425.93
#2023-02-14|1431.45
#2023-02-15|1419.15
#2023-02-16|1429.09
#2023-02-17|1424.24
#2023-02-20|1429.54
#2023-02-21|1433.45
#2023-02-22|1411.08
#2023-02-23|1409.04
#2023-02-24|1401.18
#2023-02-27|1388.39
#2023-02-28|1403.09
#2023-03-01|1417.62
#2023-03-02|1426.96
#2023-03-03|1450.33
#2023-03-06|1465.67
#2023-03-07|1468.51
#2023-03-08|1458.16
#2023-03-09|1448.90
#2023-03-10|1429.66
#2023-03-13|1433.51
#2023-03-14|1398.10
#2023-03-15|1425.70
#2023-03-16|1414.74
#2023-03-17|1435.64
#2023-03-20|1423.26
#2023-03-21|1426.43
#2023-03-22|1428.21
#2023-03-23|1435.70
#2023-03-24|1434.25
#2023-03-27|1427.18
#2023-03-28|1420.02
#2023-03-29|1432.10
#2023-03-30|1432.78
#2023-03-31|1426.97
#2023-04-03|1423.96
#2023-04-04|1422.01
#2023-04-05|1425.62
#2023-04-06|1425.97
#2023-04-07|1430.70
#2023-04-10|1433.11
#2023-04-11|1435.31
#2023-04-12|1444.98
#2023-04-13|1447.12
#2023-04-14|1455.90
#2023-04-17|1464.98
#2023-04-18|1457.35
#2023-04-19|1443.97
#2023-04-20|1448.49
#2023-04-21|1441.29
#2023-04-24|1445.63
#2023-04-25|1434.64
#2023-04-26|1439.42
#2023-04-27|1440.99
#2023-04-28|1459.79
#2023-05-01|1459.79
#2023-05-02|1454.45
#2023-05-03|1443.72
#2023-05-04|1460.21
#2023-05-05|1463.09
#2023-05-08|1465.04
#2023-05-09|1459.12
#2023-05-10|1467.16
#2023-05-11|1471.32
#2023-05-12|1460.32
#2023-05-15|1460.17
#2023-05-16|1460.13
#2023-05-17|1453.05
#2023-05-18|1452.05
#2023-05-19|1450.10
#2023-05-22|1472.49
#2023-05-23|1479.73
#2023-05-24|1467.27
#2023-05-25|1458.77
#2023-05-26|1464.12
#2023-05-29|1473.82
#2023-05-30|1466.66
#2023-05-31|1465.38
#2023-06-01|1467.34
#2023-06-02|1480.14
#2023-06-05|1475.38
#2023-06-06|1477.89
#2023-06-07|1482.52
#2023-06-08|1483.57
#2023-06-09|1488.47
#2023-06-12|1490.76
#2023-06-13|1502.57
#2023-06-14|1510.01
#2023-06-15|1519.71
#2023-06-16|1533.82
#2023-06-19|1516.56
#2023-06-20|1513.09
#2023-06-21|1502.42
#2023-06-22|1494.87
#2023-06-23|1476.74
#2023-06-26|1485.35
#2023-06-27|1488.55
#2023-06-28|1494.55
#2023-06-29|1488.37
#2023-06-30|1501.34
#2023-07-03|1519.27
#2023-07-04|1522.85
#2023-07-05|1524.68
#2023-07-06|1513.54
#2023-07-07|1492.30
#2023-07-10|1491.05
#2023-07-11|1510.11
#2023-07-12|1509.82
#2023-07-13|1504.59
#2023-07-14|1522.43
#2023-07-17|1523.54
#2023-07-18|1528.50
#2023-07-19|1532.39
#2023-07-20|1534.13
#2023-07-21|1528.70
#2023-07-24|1523.17
#2023-07-25|1528.39
#2023-07-26|1530.59
#2023-07-27|1536.99
#2023-07-28|1545.71
#2023-07-31|1548.39
#2023-08-01|1541.97
#2023-08-02|1524.86
#2023-08-03|1522.79
#2023-08-04|1518.53
#2023-08-07|1520.74
#2023-08-08|1509.45
#2023-08-09|1515.43
#2023-08-10|1504.85
#2023-08-11|1493.46
#2023-08-14|1472.04
#2023-08-15|1469.28
#2023-08-16|1460.71
#2023-08-17|1464.91
#2023-08-18|1468.34
#2023-08-21|1468.93
#2023-08-22|1479.52
#2023-08-23|1470.25
#2023-08-24|1482.33
#2023-08-25|1472.43
#2023-08-28|1474.89
#2023-08-29|1493.11
#2023-08-30|1499.07
#2023-08-31|1483.13
#2023-09-01|1488.40
#2023-09-04|1499.18
#2023-09-05|1495.78
#2023-09-06|1489.13
#2023-09-07|1487.96
#2023-09-08|1497.82
#2023-09-11|1511.10
#2023-09-12|1495.65
#2023-09-13|1495.10
#2023-09-14|1502.93
#2023-09-15|1506.04
#2023-09-18|1495.18
#2023-09-19|1493.41
#2023-09-20|1489.90
#2023-09-21|1482.94
#2023-09-22|1492.84
#2023-09-25|1497.82
#2023-09-26|1482.02
#2023-09-27|1484.14
#2023-09-28|1468.53
#2023-09-29|1472.55
#2023-10-02|1475.98
#2023-10-03|1460.89
#2023-10-04|1454.19
#2023-10-05|1463.90
#2023-10-06|1467.39
#2023-10-09|1458.14
#2023-10-10|1465.54
#2023-10-11|1468.08
#2023-10-12|1476.30
#2023-10-13|1463.87
#2023-10-16|1451.10
#2023-10-17|1451.08
#2023-10-18|1445.08
#2023-10-19|1434.47
#2023-10-20|1420.01
#2023-10-23|1407.07
#2023-10-24|1405.84
#2023-10-25|1406.38
#2023-10-26|1386.23
#2023-10-27|1394.66
#2023-10-30|1400.63
#2023-10-31|1390.58
#2023-11-01|1373.54
#2023-11-02|1393.01
#2023-11-03|1412.51
#2023-11-06|1429.90
#2023-11-07|1422.68
#2023-11-08|1428.57
#2023-11-09|1423.72
#2023-11-10|1416.32
#2023-11-13|1419.70
#2023-11-14|1422.40
#2023-11-15|1451.11
#2023-11-16|1455.82
#2023-11-17|1461.68
#2023-11-20|1461.87
#2023-11-21|1471.65
#2023-11-22|1461.48
#2023-11-23|1462.20
#2023-11-24|1467.84
#2023-11-27|1463.31
#2023-11-28|1485.68
#2023-11-29|1482.64
#2023-11-30|1476.93
#2023-12-01|1477.87
#2023-12-04|1500.66
#2023-12-05|1521.64
#2023-12-06|1524.01
#2023-12-07|1521.85
#2023-12-08|1520.07
#2023-12-11|1524.22
#2023-12-12|1519.74
#2023-12-13|1518.14
#2023-12-14|1532.54
#2023-12-15|1564.04
#2023-12-18|1570.13
#2023-12-19|1563.81
#2023-12-20|1549.31
#2023-12-21|1559.14
#2023-12-22|1571.72
#2023-12-25|1562.39
#2023-12-26|1578.03
#2023-12-27|1582.42
#2023-12-28|1591.21
#2023-12-29|1594.19
#2024-01-01|1599.58
#2024-01-02|1606.78
#2024-01-03|1599.80
#2024-01-04|1615.70
#2024-01-05|1615.78
#2024-01-08|1600.95
#2024-01-09|1586.59
#2024-01-10|1581.21
#2024-01-11|1581.49
#2024-01-12|1590.53
#2024-01-15|1595.84
#2024-01-16|1573.96
#2024-01-17|1534.92
#2024-01-18|1529.72
#2024-01-19|1533.48
#2024-01-22|1531.02
#2024-01-23|1518.14
#2024-01-24|1524.88
#2024-01-25|1516.38
#2024-01-26|1515.10
#2024-01-29|1541.34
#2024-01-30|1528.85
#2024-01-31|1525.79
#2024-02-01|1540.61
#2024-02-02|1547.75
#2024-02-05|1542.81
#2024-02-06|1555.63
#2024-02-07|1560.05
#2024-02-08|1556.57
#2024-02-09|1555.24
#2024-02-12|1547.67
#2024-02-13|1550.73
#2024-02-14|1555.05
#2024-02-15|1556.19
#2024-02-16|1577.23
#2024-02-19|1580.63
#2024-02-20|1589.28
#2024-02-21|1586.87
#2024-02-22|1609.86
#2024-02-23|1607.42
#2024-02-26|1605.39
#2024-02-27|1600.62
#2024-02-28|1584.79
#2024-02-29|1612.98
#2024-03-01|1610.66
#2024-03-04|1625.43
#2024-03-05|1614.72
#2024-03-06|1614.14
#2024-03-07|1626.18
#2024-03-08|1639.33
#2024-03-11|1638.64
#2024-03-12|1634.97
#2024-03-13|1604.76
#2024-03-14|1623.53
#2024-03-15|1601.35
#2024-03-18|1594.87
#2024-03-19|1583.18
#2024-03-20|1581.71
#2024-03-21|1618.17
#2024-03-22|1609.89
#2024-03-25|1615.22
#2024-03-26|1616.24
#2024-03-27|1617.29
#2024-03-28|1626.86
#2024-03-29|1626.59
#2024-04-01|1637.82
#2024-04-02|1650.95
#2024-04-03|1641.15
#2024-04-04|1639.02
#2024-04-05|1641.77
#2024-04-08|1646.20
#2024-04-09|1655.29
#2024-04-10|1664.37
#2024-04-11|1655.21
#2024-04-12|1648.15
#2024-04-15|1631.64
#2024-04-16|1601.55
#2024-04-17|1610.09
#2024-04-18|1612.14
#2024-04-19|1598.01
#2024-04-22|1611.75
#2024-04-23|1616.37
#2024-04-24|1634.01
#2024-04-25|1635.63
#2024-04-26|1653.70
#2024-04-29|1665.46
#2024-04-30|1667.92
#2024-05-01|1667.86
#2024-05-02|1670.39
#2024-05-03|1677.55
#2024-05-06|1672.15
#2024-05-07|1667.89
#2024-05-08|1662.52
#2024-05-09|1649.56
#2024-05-10|1673.66
#2024-05-13|1705.98
#2024-05-14|1719.41
#2024-05-15|1717.79
#2024-05-16|1736.30
#2024-05-17|1737.54
#2024-05-20|1737.55
#2024-05-21|1744.88
#2024-05-22|1754.87
#2024-05-23|1768.74
#2024-05-24|1769.50
#2024-05-27|1794.68
#2024-05-28|1789.85
#2024-05-29|1769.20
#2024-05-30|1746.08
#2024-05-31|1747.69
#2024-06-03|1803.23
#2024-06-04|1693.95
#2024-06-05|1738.91
#2024-06-06|1762.17
#2024-06-07|1777.26
#2024-06-10|1772.86
#2024-06-11|1740.11
#2024-06-12|1736.11
#2024-06-13|1751.72
#2024-06-14|1771.40
#2024-06-17|1768.81
#2024-06-18|1782.15
#2024-06-19|1785.00
#2024-06-20|1791.27
#2024-06-21|1785.10
#2024-06-24|1778.93
#2024-06-25|1788.22
#2024-06-26|1779.59
#2024-06-27|1778.83
#2024-06-28|1785.17
#2024-07-01|1782.09
#2024-07-02|1766.44
#2024-07-03|1778.14
#2024-07-04|1789.34
#2024-07-05|1787.98
#2024-07-08|1775.75
#2024-07-09|1783.55
#2024-07-10|1790.73
#2024-07-11|1805.45
#2024-07-12|1793.50
#2024-07-15|1785.89
#2024-07-16|1776.12
#2024-07-17|1774.78
#2024-07-18|1759.18
#2024-07-19|1731.08
#2024-07-22|1713.95
#2024-07-23|1725.27
#2024-07-24|1723.21
#2024-07-25|1720.13
#2024-07-26|1738.85
#2024-07-29|1740.82
#2024-07-30|1745.85
#2024-07-31|1772.87
#2024-08-01|1790.96
#2024-08-02|1747.03
#2024-08-05|1674.51
#2024-08-06|1689.28
#2024-08-07|1730.14
#2024-08-08|1708.31
#2024-08-09|1728.60
#2024-08-12|1739.98
#2024-08-13|1729.77
#2024-08-14|1735.24
#2024-08-15|1737.37
#2024-08-16|1765.29
#2024-08-19|1776.76
#2024-08-20|1786.45
#2024-08-21|1794.09
#2024-08-22|1799.95
#2024-08-23|1793.71
#2024-08-26|1802.64
#2024-08-27|1793.52
#2024-08-28|1780.84
#2024-08-29|1777.29
#2024-08-30|1787.51
#2024-09-02|1778.64
#2024-09-03|1774.19
#2024-09-04|1752.63
#2024-09-05|1758.57
#2024-09-06|1762.13
#2024-09-09|1738.54
#2024-09-10|1746.11
#2024-09-11|1751.51
#2024-09-12|1783.54
#2024-09-13|1791.07
#2024-09-16|1798.61
#2024-09-17|1794.32
#2024-09-18|1782.00
#2024-09-19|1794.89
#2024-09-20|1806.58
#2024-09-23|1820.85
#2024-09-24|1845.85
#2024-09-25|1860.87
#2024-09-26|1867.74
#2024-09-27|1902.91
#2024-09-30|1880.88
#2024-10-01|1883.06
#2024-10-02|1896.61
#2024-10-03|1861.95
#2024-10-04|1825.97
#2024-10-07|1823.33
#2024-10-08|1823.05
#2024-10-09|1806.64
#2024-10-10|1811.75
#2024-10-11|1797.74
#2024-10-14|1805.49
#2024-10-15|1800.85
#2024-10-16|1797.53
#2024-10-17|1787.98
#2024-10-18|1799.67
#2024-10-21|1797.09
#2024-10-22|1781.87
#2024-10-23|1773.22
#2024-10-24|1763.55
#2024-10-25|1759.37
#2024-10-28|1772.22
#2024-10-29|1774.18
#2024-10-30|1779.26
#2024-10-31|1768.09
#2024-11-01|1780.91
#2024-11-04|1772.33
#2024-11-05|1785.44
#2024-11-06|1789.87
#2024-11-07|1775.76
#2024-11-08|1769.58
#2024-11-11|1741.68
#2024-11-12|1703.87
#2024-11-13|1687.07
#2024-11-14|1669.07
#2024-11-15|1678.79
#2024-11-18|1684.73
#2024-11-19|1703.74
#2024-11-20|1701.00
#2024-11-21|1655.02
#2024-11-22|1664.43
#2024-11-25|1680.04
#2024-11-26|1657.39
#2024-11-27|1663.87
#2024-11-28|1651.98
#2024-11-29|1652.11
#2024-12-02|1663.20
#2024-12-03|1687.22
#2024-12-04|1692.62
#2024-12-05|1680.81
#2024-12-06|1685.51
#2024-12-09|1696.29
#2024-12-10|1690.09
#2024-12-11|1691.46
#2024-12-12|1687.49
#2024-12-13|1691.28
#2024-12-16|1684.77
#2024-12-17|1663.54
#2024-12-18|1665.09
#2024-12-19|1637.63
#2024-12-20|1620.76
#2024-12-23|1636.34
#2024-12-24|1645.18
#2024-12-25|1644.26
#2024-12-26|1648.99
#2024-12-27|1644.39
#2024-12-30|1646.99
#2024-12-31|1645.92
#2025-01-01|1648.30
#2025-01-02|1645.14
#2025-01-03|1632.60
#2025-01-06|1616.94
#2025-01-07|1632.18
#2025-01-08|1621.57
#2025-01-09|1590.81
#2025-01-10|1572.84
#2025-01-13|1515.52
#2025-01-14|1548.90
#2025-01-15|1543.17
#2025-01-16|1562.35
#2025-01-17|1571.76
#2025-01-20|1579.37
#2025-01-21|1566.49
#2025-01-22|1575.39
#2025-01-23|1574.56
#2025-01-24|1570.34
#2025-01-27|1557.49
#2025-01-28|1548.61
#2025-01-29|1557.04
#2025-01-30|1560.39
#2025-01-31|1571.64
#2025-02-03|1512.55
#2025-02-04|1525.74
#2025-02-05|1543.90
#2025-02-06|1548.65
#2025-02-07|1550.34
#2025-02-10|1535.76
#2025-02-11|1531.18
#2025-02-12|1535.61
#2025-02-13|1540.98
#2025-02-14|1525.37
#2025-02-17|1539.94
#2025-02-18|1530.54
#2025-02-19|1531.64
#2025-02-20|1543.33
#2025-02-21|1545.03
#2025-02-24|1542.11
#2025-02-25|1531.49
#2025-02-26|1538.23
#2025-02-27|1526.58
#2025-02-28|1506.47
#2025-03-03|1503.65
#2025-03-04|1496.61
#2025-03-05|1534.90
#2025-03-06|1546.51
#2025-03-07|1552.11
#2025-03-10|1544.09
#2025-03-11|1539.27
#2025-03-12|1538.27
#2025-03-13|1534.63
#2025-03-14|1539.56
#2025-03-17|1560.72
#2025-03-18|1584.54
#2025-03-19|1583.40
#2025-03-20|1591.90
#2025-03-21|1585.10
#2025-03-24|1593.54
#2025-03-25|1577.32
#2025-03-26|1588.44
#2025-03-27|1587.66
#2025-03-28|1571.44
#2025-03-31|1544.59
#2025-04-01|1549.97
#2025-04-02|1558.77
#2025-04-03|1557.75
#2025-04-04|1531.30
#2025-04-07|1414.60
#2025-04-08|1402.97
#2025-04-09|1370.72
#2025-04-10|1415.50
#2025-04-11|1466.32
#2025-04-14|1481.66
#2025-04-15|1513.79
#2025-04-16|1506.63
#2025-04-17|1510.70
#2025-04-18|1513.89
#2025-04-21|1512.54
#2025-04-22|1515.71
#2025-04-23|1542.11
#2025-04-24|1535.14
#2025-04-25|1520.73
#2025-04-28|1546.52
#2025-04-29|1558.59
#2025-04-30|1559.17
#2025-05-01|1559.10
#2025-05-02|1595.93
#2025-05-05|1639.35
#2025-05-06|1626.95
#2025-05-07|1626.17
#2025-05-08|1606.59
#2025-05-09|1614.15
#2025-05-12|1656.70
#2025-05-13|1670.46
#2025-05-14|1693.11
#2025-05-15|1702.25
#2025-05-16|1730.44
#2025-05-19|1722.93
#2025-05-20|1708.03
#2025-05-21|1725.29
#2025-05-22|1726.92
#2025-05-23|1738.07
#2025-05-26|1738.38
#2025-05-27|1731.48
#2025-05-28|1735.80
#2025-05-29|1736.78
#2025-05-30|1725.37
#2025-06-02|1723.51
#2025-06-03|1728.09
#2025-06-04|1732.66
#2025-06-05|1732.15
#2025-06-06|1738.26
#2025-06-09|1743.97
#2025-06-10|1751.62
#2025-06-11|1755.27
#2025-06-12|1743.51
#2025-06-13|1732.62
#2025-06-16|1745.13
#2025-06-17|1744.89
#2025-06-18|1742.28
#2025-06-19|1726.36
#2025-06-20|1736.50
#2025-06-23|1734.66
#2025-06-24|1774.33
#2025-06-25|1782.86
#2025-06-26|1799.67
#2025-06-27|1817.72
#2025-06-30|1799.63
#2025-07-01|1817.94
#2025-07-02|1824.97
#2025-07-03|1853.14
#2025-07-04|1842.39
#2025-07-07|1820.22
#2025-07-08|1826.19
#2025-07-09|1834.79
#2025-07-10|1845.57
#2025-07-11|1840.21
#2025-07-14|1839.98
#2025-07-15|1858.62
#2025-07-16|1858.00
#2025-07-17|1866.23
#2025-07-18|1866.20
#2025-07-21|1876.13
#2025-07-22|1863.67
#2025-07-23|1882.79
#2025-07-24|1882.22
#2025-07-25|1870.40
#2025-07-28|1867.49
#2025-07-29|1868.60
#2025-07-30|1874.25
#2025-07-31|1865.11
#2025-08-01|1864.04
#2025-08-04|1882.01
#2025-08-05|1892.85
#2025-08-06|1888.35
#2025-08-07|1900.89
#2025-08-08|1888.86
#2025-08-11|1890.77
#2025-08-12|1888.37
#2025-08-13|1914.93
#2025-08-14|1908.46
#2025-08-15|1912.46
#2025-08-18|1932.58
#2025-08-19|1921.81
#2025-08-20|1905.64
#2025-08-21|1913.96
#2025-08-22|1908.73
#2025-08-25|1923.45
#2025-08-26|1905.71
#2025-08-27|1918.25
#2025-08-28|1905.36
#2025-08-29|1899.18
#2025-09-01|1898.47
#2025-09-02|1893.82
#2025-09-03|1894.70
#2025-09-04|1896.37
#2025-09-05|1921.62
#2025-09-08|1933.99
#2025-09-09|1963.38
#2025-09-10|1995.97
#2025-09-11|1988.20
#2025-09-12|2005.48
#2025-09-15|1999.96
#2025-09-16|2016.43
#2025-09-17|2027.80
#2025-09-18|2046.59
#2025-09-19|2047.22
#2025-09-22|2050.18
#2025-09-23|2035.31
#2025-09-24|2027.73
#2025-09-25|2019.97
#2025-09-26|1976.77
#2025-09-29|1980.06
#2025-09-30|1989.80
#2025-10-01|2008.04
#2025-10-02|2024.92
#2025-10-03|2056.14
#2025-10-06|2049.94
#2025-10-07|2068.71
#2025-10-08|2059.42
#2025-10-09|2069.73
#2025-10-10|2062.88
#2025-10-13|2069.39
#2025-10-14|2040.79
#2025-10-15|2080.77
#2025-10-16|2095.15
#2025-10-17|2072.90
#2025-10-20|2093.37
#2025-10-21|2098.73
#2025-10-22|2098.05
#2025-10-23|2088.42
#2025-10-24|2091.46
#2025-10-27|2121.13
#2025-10-28|2119.96
#2025-10-29|2130.62
#2025-10-30|2116.49
#2025-10-31|2104.23
#2025-11-03|2102.21
#2025-11-04|2082.26
#2025-11-05|2076.42
#2025-11-06|2087.26
#2025-11-07|2076.80
#2025-11-10|2089.46
#2025-11-11|2094.72
#2025-11-12|2112.32
#2025-11-13|2120.92
#2025-11-14|2085.45
#2025-11-17|2087.01
#2025-11-18|2059.16
#2025-11-19|2053.12
#2025-11-20|2078.55
#2025-11-21|2016.97
#2025-11-24|2014.37
#2025-11-25|2021.34
#2025-11-26|2054.43
#2025-11-27|2054.64
#2025-11-28|2052.20
#2025-12-01|2068.44
#2025-12-02|2078.61
#2025-12-03|2073.36
#2025-12-04|2082.38
#2025-12-05|2085.34
#2025-12-08|2062.43
#2025-12-09|2058.81
#2025-12-10|2050.20
#2025-12-11|2041.75
#2025-12-12|2061.74
#2025-12-15|2043.33
#2025-12-16|2011.18
#2025-12-17|2006.20
#2025-12-18|1998.18
#2025-12-19|2030.81
#2025-12-22|2061.95
#2025-12-23|2060.00
#2025-12-24|2062.32
#2025-12-25|2062.01
#2025-12-26|2061.44
#2025-12-29|2055.40
#2025-12-30|2058.56
#2025-12-31|2061.27
#2026-01-01|2064.77
#2026-01-02|2088.37
#2026-01-05|2099.00
#2026-01-06|2121.61
#2026-01-07|2133.49
#2026-01-08|2107.74
#2026-01-09|2108.38
#2026-01-12|2125.52
#2026-01-13|2113.31
#2026-01-14|2128.45
#2026-01-15|2131.52
#2026-01-16|2146.23
#2026-01-19|2147.07
#2026-01-20|2138.85
#2026-01-21|2122.66
#2026-01-22|2184.37
#2026-01-23|2159.10
#2026-01-26|2149.79
#2026-01-27|2172.55
#2026-01-28|2225.59
#2026-01-29|2202.07
#2026-01-30|2178.09
#2026-02-02|2138.99
#2026-02-03|2217.77
#2026-02-04|2231.93
#2026-02-05|2195.81
#2026-02-06|2186.03
#2026-02-09|2224.74
#2026-02-10|2235.06
#2026-02-11|2266.90
#2026-02-12|2277.84
#2026-02-13|2255.39
#2026-02-16|2267.31
#2026-02-17|2278.89
#2026-02-18|2285.51
#2026-02-19|2267.11
#2026-02-20|2279.18
#2026-02-23|2318.45
#2026-02-24|2350.96
#2026-02-25|2394.47
#2026-02-26|2404.71
#2026-02-27|2397.87
#2026-03-02|2368.49
#2026-03-03|2316.78
#2026-03-04|2218.45
#2026-03-05|2282.43
#2026-03-06|2281.27
#2026-03-09|2175.36
#2026-03-10|2241.21
#2026-03-11|2292.87
#2026-03-12|2265.60
#2026-03-13|2230.56
#2026-03-16|2220.56
#2026-03-17|2265.54
#2026-03-18|2305.95
#2026-03-19|2257.68
#2026-03-20|2256.63
#2026-03-23|2159.79
#2026-03-24|2192.64
#2026-03-25|2282.90
#2026-03-26|2256.53
#2026-03-27|2226.25
#2026-03-30|2189.46
#2026-03-31|2133.69
#2026-04-01|2227.83
#2026-04-02|2211.18