Table Data - Nasdaq Emerging Markets: Asia Industrial Goods and Services Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrial Goods and Services Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5020N |
| 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 2026-04-09 |
| Last Updated | 2026-04-09 10:50 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5020N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 276.87 |
| 2001-04-02 | 270.95 |
| 2001-04-03 | 266.51 |
| 2001-04-04 | 261.85 |
| 2001-04-05 | 261.77 |
| 2001-04-06 | 264.83 |
| 2001-04-09 | 259.88 |
| 2001-04-10 | 256.74 |
| 2001-04-11 | 259.74 |
| 2001-04-12 | 265.55 |
| 2001-04-13 | . |
| 2001-04-16 | 263.07 |
| 2001-04-17 | 263.02 |
| 2001-04-18 | 267.88 |
| 2001-04-19 | 271.28 |
| 2001-04-20 | 270.69 |
| 2001-04-23 | 273.31 |
| 2001-04-24 | 273.48 |
| 2001-04-25 | 269.47 |
| 2001-04-26 | 267.33 |
| 2001-04-27 | 264.05 |
| 2001-04-30 | 262.88 |
| 2001-05-01 | 262.95 |
| 2001-05-02 | 265.99 |
| 2001-05-03 | 267.60 |
| 2001-05-04 | 262.89 |
| 2001-05-07 | 260.88 |
| 2001-05-08 | 258.89 |
| 2001-05-09 | 260.32 |
| 2001-05-10 | 257.29 |
| 2001-05-11 | 257.94 |
| 2001-05-14 | 256.31 |
| 2001-05-15 | 257.99 |
| 2001-05-16 | 258.19 |
| 2001-05-17 | 264.44 |
| 2001-05-18 | 265.16 |
| 2001-05-21 | 261.19 |
| 2001-05-22 | 262.06 |
| 2001-05-23 | 269.13 |
| 2001-05-24 | 271.36 |
| 2001-05-25 | 271.26 |
| 2001-05-28 | . |
| 2001-05-29 | 269.55 |
| 2001-05-30 | 268.93 |
| 2001-05-31 | 266.66 |
| 2001-06-01 | 264.32 |
| 2001-06-04 | 264.28 |
| 2001-06-05 | 265.60 |
| 2001-06-06 | 267.98 |
| 2001-06-07 | 269.63 |
| 2001-06-08 | 273.50 |
| 2001-06-11 | 273.13 |
| 2001-06-12 | 272.30 |
| 2001-06-13 | 270.43 |
| 2001-06-14 | 263.06 |
| 2001-06-15 | 263.60 |
| 2001-06-18 | 261.22 |
| 2001-06-19 | 259.76 |
| 2001-06-20 | 259.05 |
| 2001-06-21 | 260.94 |
| 2001-06-22 | 259.36 |
| 2001-06-25 | 260.26 |
| 2001-06-26 | 256.26 |
| 2001-06-27 | 257.22 |
| 2001-06-28 | 254.85 |
| 2001-06-29 | 257.88 |
| 2001-07-02 | 256.15 |
| 2001-07-03 | 255.32 |
| 2001-07-04 | . |
| 2001-07-05 | 251.41 |
| 2001-07-06 | 250.76 |
| 2001-07-09 | 246.23 |
| 2001-07-10 | 245.37 |
| 2001-07-11 | 238.79 |
| 2001-07-12 | 241.27 |
| 2001-07-13 | 235.61 |
| 2001-07-16 | 232.52 |
| 2001-07-17 | 230.91 |
| 2001-07-18 | 227.90 |
| 2001-07-19 | 226.59 |
| 2001-07-20 | 227.60 |
| 2001-07-23 | 224.68 |
| 2001-07-24 | 222.82 |
| 2001-07-25 | 224.45 |
| 2001-07-26 | 230.41 |
| 2001-07-27 | 232.63 |
| 2001-07-30 | 230.72 |
| 2001-07-31 | 232.02 |
| 2001-08-01 | 233.72 |
| 2001-08-02 | 236.69 |
| 2001-08-03 | 236.27 |
| 2001-08-06 | 233.47 |
| 2001-08-07 | 232.94 |
| 2001-08-08 | 234.18 |
| 2001-08-09 | 230.20 |
| 2001-08-10 | 230.29 |
| 2001-08-13 | 229.92 |
| 2001-08-14 | 233.51 |
| 2001-08-15 | 235.80 |
| 2001-08-16 | 236.03 |
| 2001-08-17 | 235.47 |
| 2001-08-20 | 231.62 |
| 2001-08-21 | 232.47 |
| 2001-08-22 | 228.57 |
| 2001-08-23 | 227.43 |
| 2001-08-24 | 224.81 |
| 2001-08-27 | 227.31 |
| 2001-08-28 | 225.95 |
| 2001-08-29 | 225.60 |
| 2001-08-30 | 225.00 |
| 2001-08-31 | 221.85 |
| 2001-09-03 | . |
| 2001-09-04 | 223.67 |
| 2001-09-05 | 221.20 |
| 2001-09-06 | 219.49 |
| 2001-09-07 | 217.00 |
| 2001-09-10 | 215.79 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 180.62 |
| 2001-09-18 | 182.15 |
| 2001-09-19 | 183.96 |
| 2001-09-20 | 180.68 |
| 2001-09-21 | 175.33 |
| 2001-09-24 | 178.00 |
| 2001-09-25 | 175.93 |
| 2001-09-26 | 178.07 |
| 2001-09-27 | 180.49 |
| 2001-09-28 | 185.12 |
| 2001-10-01 | 184.44 |
| 2001-10-02 | 182.25 |
| 2001-10-03 | 182.23 |
| 2001-10-04 | 185.92 |
| 2001-10-05 | 186.80 |
| 2001-10-08 | 182.31 |
| 2001-10-09 | 186.75 |
| 2001-10-10 | 187.02 |
| 2001-10-11 | 192.02 |
| 2001-10-12 | 191.58 |
| 2001-10-15 | 190.69 |
| 2001-10-16 | 192.42 |
| 2001-10-17 | 194.24 |
| 2001-10-18 | 191.43 |
| 2001-10-19 | 192.21 |
| 2001-10-22 | 193.86 |
| 2001-10-23 | 195.60 |
| 2001-10-24 | 198.95 |
| 2001-10-25 | 198.50 |
| 2001-10-26 | 198.47 |
| 2001-10-29 | 198.65 |
| 2001-10-30 | 196.49 |
| 2001-10-31 | 196.32 |
| 2001-11-01 | 197.95 |
| 2001-11-02 | 198.39 |
| 2001-11-05 | 201.49 |
| 2001-11-06 | 202.09 |
| 2001-11-07 | 202.83 |
| 2001-11-08 | 205.44 |
| 2001-11-09 | 206.07 |
| 2001-11-12 | 208.93 |
| 2001-11-13 | 207.62 |
| 2001-11-14 | 212.02 |
| 2001-11-15 | 216.50 |
| 2001-11-16 | 217.87 |
| 2001-11-19 | 220.86 |
| 2001-11-20 | 217.45 |
| 2001-11-21 | 219.28 |
| 2001-11-22 | . |
| 2001-11-23 | 223.87 |
| 2001-11-26 | 228.04 |
| 2001-11-27 | 226.75 |
| 2001-11-28 | 219.96 |
| 2001-11-29 | 220.16 |
| 2001-11-30 | 221.60 |
| 2001-12-03 | 226.35 |
| 2001-12-04 | 228.35 |
| 2001-12-05 | 233.62 |
| 2001-12-06 | 237.16 |
| 2001-12-07 | 240.68 |
| 2001-12-10 | 237.27 |
| 2001-12-11 | 235.52 |
| 2001-12-12 | 239.80 |
| 2001-12-13 | 236.66 |
| 2001-12-14 | 237.15 |
| 2001-12-17 | 232.76 |
| 2001-12-18 | 227.74 |
| 2001-12-19 | 225.75 |
| 2001-12-20 | 229.74 |
| 2001-12-21 | 225.05 |
| 2001-12-24 | 225.22 |
| 2001-12-25 | . |
| 2001-12-26 | 230.30 |
| 2001-12-27 | 229.43 |
| 2001-12-28 | 232.80 |
| 2001-12-31 | 236.64 |
| 2002-01-01 | . |
| 2002-01-02 | 237.27 |
| 2002-01-03 | 236.59 |
| 2002-01-04 | 240.56 |
| 2002-01-07 | 245.58 |
| 2002-01-08 | 243.30 |
| 2002-01-09 | 244.49 |
| 2002-01-10 | 244.35 |
| 2002-01-11 | 240.46 |
| 2002-01-14 | 240.81 |
| 2002-01-15 | 237.32 |
| 2002-01-16 | 235.32 |
| 2002-01-17 | 236.80 |
| 2002-01-18 | 237.69 |
| 2002-01-21 | . |
| 2002-01-22 | 240.34 |
| 2002-01-23 | 243.15 |
| 2002-01-24 | 246.38 |
| 2002-01-25 | 251.96 |
| 2002-01-28 | 255.76 |
| 2002-01-29 | 253.74 |
| 2002-01-30 | 249.87 |
| 2002-01-31 | 251.97 |
| 2002-02-01 | 250.31 |
| 2002-02-04 | 248.34 |
| 2002-02-05 | 249.18 |
| 2002-02-06 | 250.76 |
| 2002-02-07 | 249.09 |
| 2002-02-08 | 251.11 |
| 2002-02-11 | 252.42 |
| 2002-02-12 | 252.45 |
| 2002-02-13 | 252.51 |
| 2002-02-14 | 258.85 |
| 2002-02-15 | 261.83 |
| 2002-02-18 | . |
| 2002-02-19 | 265.74 |
| 2002-02-20 | 262.23 |
| 2002-02-21 | 261.02 |
| 2002-02-22 | 259.05 |
| 2002-02-25 | 254.54 |
| 2002-02-26 | 257.14 |
| 2002-02-27 | 262.22 |
| 2002-02-28 | 262.73 |
| 2002-03-01 | 263.40 |
| 2002-03-04 | 268.63 |
| 2002-03-05 | 271.09 |
| 2002-03-06 | 272.39 |
| 2002-03-07 | 273.95 |
| 2002-03-08 | 275.01 |
| 2002-03-11 | 279.43 |
| 2002-03-12 | 284.00 |
| 2002-03-13 | 282.77 |
| 2002-03-14 | 283.02 |
| 2002-03-15 | 283.23 |
| 2002-03-18 | 284.90 |
| 2002-03-19 | 285.22 |
| 2002-03-20 | 287.44 |
| 2002-03-21 | 287.11 |
| 2002-03-22 | 291.17 |
| 2002-03-25 | 290.52 |
| 2002-03-26 | 289.08 |
| 2002-03-27 | 290.47 |
| 2002-03-28 | 293.04 |
| 2002-03-29 | . |
| 2002-04-01 | 291.01 |
| 2002-04-02 | 293.85 |
| 2002-04-03 | 296.59 |
| 2002-04-04 | 295.94 |
| 2002-04-05 | 296.91 |
| 2002-04-08 | 294.56 |
| 2002-04-09 | 288.58 |
| 2002-04-10 | 284.70 |
| 2002-04-11 | 287.36 |
| 2002-04-12 | 290.03 |
| 2002-04-15 | 294.70 |
| 2002-04-16 | 296.74 |
| 2002-04-17 | 305.50 |
| 2002-04-18 | 305.19 |
| 2002-04-19 | 306.11 |
| 2002-04-22 | 305.93 |
| 2002-04-23 | 304.40 |
| 2002-04-24 | 301.99 |
| 2002-04-25 | 295.43 |
| 2002-04-26 | 296.70 |
| 2002-04-29 | 291.42 |
| 2002-04-30 | 289.37 |
| 2002-05-01 | 289.38 |
| 2002-05-02 | 289.63 |
| 2002-05-03 | 292.09 |
| 2002-05-06 | 285.12 |
| 2002-05-07 | 286.86 |
| 2002-05-08 | 289.86 |
| 2002-05-09 | 290.50 |
| 2002-05-10 | 288.23 |
| 2002-05-13 | 286.92 |
| 2002-05-14 | 289.87 |
| 2002-05-15 | 295.80 |
| 2002-05-16 | 294.87 |
| 2002-05-17 | 298.06 |
| 2002-05-20 | 292.82 |
| 2002-05-21 | 285.50 |
| 2002-05-22 | 288.89 |
| 2002-05-23 | 285.33 |
| 2002-05-24 | 288.73 |
| 2002-05-27 | . |
| 2002-05-28 | 286.25 |
| 2002-05-29 | 283.29 |
| 2002-05-30 | 280.85 |
| 2002-05-31 | 277.86 |
| 2002-06-03 | 277.11 |
| 2002-06-04 | 278.50 |
| 2002-06-05 | 281.22 |
| 2002-06-06 | 283.04 |
| 2002-06-07 | 278.58 |
| 2002-06-10 | 282.63 |
| 2002-06-11 | 283.12 |
| 2002-06-12 | 283.56 |
| 2002-06-13 | 286.87 |
| 2002-06-14 | 283.19 |
| 2002-06-17 | 280.66 |
| 2002-06-18 | 279.55 |
| 2002-06-19 | 270.48 |
| 2002-06-20 | 271.29 |
| 2002-06-21 | 271.64 |
| 2002-06-24 | 267.28 |
| 2002-06-25 | 259.82 |
| 2002-06-26 | 247.59 |
| 2002-06-27 | 251.69 |
| 2002-06-28 | 259.90 |
| 2002-07-01 | 256.95 |
| 2002-07-02 | 256.49 |
| 2002-07-03 | 259.95 |
| 2002-07-04 | . |
| 2002-07-05 | 268.46 |
| 2002-07-08 | 269.54 |
| 2002-07-09 | 271.56 |
| 2002-07-10 | 267.89 |
| 2002-07-11 | 263.25 |
| 2002-07-12 | 269.00 |
| 2002-07-15 | 269.24 |
| 2002-07-16 | 265.61 |
| 2002-07-17 | 263.82 |
| 2002-07-18 | 263.45 |
| 2002-07-19 | 261.48 |
| 2002-07-22 | 253.50 |
| 2002-07-23 | 259.78 |
| 2002-07-24 | 253.30 |
| 2002-07-25 | 253.66 |
| 2002-07-26 | 245.01 |
| 2002-07-29 | 245.68 |
| 2002-07-30 | 253.06 |
| 2002-07-31 | 254.03 |
| 2002-08-01 | 251.90 |
| 2002-08-02 | 249.42 |
| 2002-08-05 | 240.40 |
| 2002-08-06 | 237.16 |
| 2002-08-07 | 241.46 |
| 2002-08-08 | 240.06 |
| 2002-08-09 | 242.67 |
| 2002-08-12 | 242.55 |
| 2002-08-13 | 245.52 |
| 2002-08-14 | 249.21 |
| 2002-08-15 | 249.67 |
| 2002-08-16 | 251.37 |
| 2002-08-19 | 250.75 |
| 2002-08-20 | 252.57 |
| 2002-08-21 | 255.12 |
| 2002-08-22 | 258.27 |
| 2002-08-23 | 256.04 |
| 2002-08-26 | 255.09 |
| 2002-08-27 | 253.64 |
| 2002-08-28 | 251.83 |
| 2002-08-29 | 251.53 |
| 2002-08-30 | 252.98 |
| 2002-09-02 | . |
| 2002-09-03 | 248.04 |
| 2002-09-04 | 246.19 |
| 2002-09-05 | 245.00 |
| 2002-09-06 | 241.04 |
| 2002-09-09 | 240.33 |
| 2002-09-10 | 245.09 |
| 2002-09-11 | 246.00 |
| 2002-09-12 | 248.80 |
| 2002-09-13 | 244.82 |
| 2002-09-16 | 239.30 |
| 2002-09-17 | 246.24 |
| 2002-09-18 | 240.81 |
| 2002-09-19 | 240.80 |
| 2002-09-20 | 239.65 |
| 2002-09-23 | 233.96 |
| 2002-09-24 | 231.33 |
| 2002-09-25 | 226.50 |
| 2002-09-26 | 226.40 |
| 2002-09-27 | 226.74 |
| 2002-09-30 | 222.44 |
| 2002-10-01 | 223.78 |
| 2002-10-02 | 222.75 |
| 2002-10-03 | 221.05 |
| 2002-10-04 | 221.70 |
| 2002-10-07 | 215.65 |
| 2002-10-08 | 215.22 |
| 2002-10-09 | 212.32 |
| 2002-10-10 | 207.61 |
| 2002-10-11 | 206.32 |
| 2002-10-14 | 209.57 |
| 2002-10-15 | 215.82 |
| 2002-10-16 | 220.69 |
| 2002-10-17 | 225.36 |
| 2002-10-18 | 231.57 |
| 2002-10-21 | 229.21 |
| 2002-10-22 | 225.43 |
| 2002-10-23 | 233.31 |
| 2002-10-24 | 231.61 |
| 2002-10-25 | 230.96 |
| 2002-10-28 | 234.64 |
| 2002-10-29 | 232.55 |
| 2002-10-30 | 230.31 |
| 2002-10-31 | 232.46 |
| 2002-11-01 | 229.53 |
| 2002-11-04 | 235.41 |
| 2002-11-05 | 235.27 |
| 2002-11-06 | 238.96 |
| 2002-11-07 | 238.69 |
| 2002-11-08 | 239.61 |
| 2002-11-11 | 234.67 |
| 2002-11-12 | 233.93 |
| 2002-11-13 | 232.11 |
| 2002-11-14 | 231.84 |
| 2002-11-15 | 236.36 |
| 2002-11-18 | 234.79 |
| 2002-11-19 | 234.30 |
| 2002-11-20 | 233.42 |
| 2002-11-21 | 234.53 |
| 2002-11-22 | 236.95 |
| 2002-11-25 | 240.44 |
| 2002-11-26 | 240.92 |
| 2002-11-27 | 241.91 |
| 2002-11-28 | . |
| 2002-11-29 | 244.55 |
| 2002-12-02 | 245.98 |
| 2002-12-03 | 248.54 |
| 2002-12-04 | 243.75 |
| 2002-12-05 | 245.10 |
| 2002-12-06 | 245.33 |
| 2002-12-09 | 246.14 |
| 2002-12-10 | 245.46 |
| 2002-12-11 | 244.07 |
| 2002-12-12 | 247.97 |
| 2002-12-13 | 246.53 |
| 2002-12-16 | 243.87 |
| 2002-12-17 | 244.66 |
| 2002-12-18 | 244.16 |
| 2002-12-19 | 243.76 |
| 2002-12-20 | 244.57 |
| 2002-12-23 | 240.88 |
| 2002-12-24 | 238.88 |
| 2002-12-25 | . |
| 2002-12-26 | 238.91 |
| 2002-12-27 | 237.59 |
| 2002-12-30 | 230.83 |
| 2002-12-31 | 231.91 |
| 2003-01-01 | . |
| 2003-01-02 | 234.79 |
| 2003-01-03 | 240.57 |
| 2003-01-06 | 243.15 |
| 2003-01-07 | 243.28 |
| 2003-01-08 | 245.64 |
| 2003-01-09 | 244.60 |
| 2003-01-10 | 245.13 |
| 2003-01-13 | 250.65 |
| 2003-01-14 | 251.18 |
| 2003-01-15 | 252.48 |
| 2003-01-16 | 249.40 |
| 2003-01-17 | 246.94 |
| 2003-01-20 | . |
| 2003-01-21 | 246.55 |
| 2003-01-22 | 246.63 |
| 2003-01-23 | 247.69 |
| 2003-01-24 | 244.81 |
| 2003-01-27 | 239.94 |
| 2003-01-28 | 241.61 |
| 2003-01-29 | 240.46 |
| 2003-01-30 | 242.25 |
| 2003-01-31 | 242.64 |
| 2003-02-03 | 243.82 |
| 2003-02-04 | 245.80 |
| 2003-02-05 | 246.47 |
| 2003-02-06 | 242.50 |
| 2003-02-07 | 240.32 |
| 2003-02-10 | 237.30 |
| 2003-02-11 | 235.76 |
| 2003-02-12 | 237.80 |
| 2003-02-13 | 234.16 |
| 2003-02-14 | 233.93 |
| 2003-02-17 | . |
| 2003-02-18 | 241.57 |
| 2003-02-19 | 240.07 |
| 2003-02-20 | 240.46 |
| 2003-02-21 | 240.25 |
| 2003-02-24 | 242.22 |
| 2003-02-25 | 237.46 |
| 2003-02-26 | 238.86 |
| 2003-02-27 | 237.68 |
| 2003-02-28 | 236.05 |
| 2003-03-03 | 239.84 |
| 2003-03-04 | 238.09 |
| 2003-03-05 | 232.59 |
| 2003-03-06 | 228.94 |
| 2003-03-07 | 224.89 |
| 2003-03-10 | 220.49 |
| 2003-03-11 | 220.54 |
| 2003-03-12 | 224.82 |
| 2003-03-13 | 226.86 |
| 2003-03-14 | 230.33 |
| 2003-03-17 | 224.30 |
| 2003-03-18 | 230.53 |
| 2003-03-19 | 232.08 |
| 2003-03-20 | 238.56 |
| 2003-03-21 | 237.96 |
| 2003-03-24 | 235.81 |
| 2003-03-25 | 234.04 |
| 2003-03-26 | 233.84 |
| 2003-03-27 | 234.38 |
| 2003-03-28 | 234.34 |
| 2003-03-31 | 228.93 |
| 2003-04-01 | 228.47 |
| 2003-04-02 | 230.86 |
| 2003-04-03 | 232.23 |
| 2003-04-04 | 236.35 |
| 2003-04-07 | 241.44 |
| 2003-04-08 | 241.72 |
| 2003-04-09 | 238.36 |
| 2003-04-10 | 240.32 |
| 2003-04-11 | 241.65 |
| 2003-04-14 | 240.30 |
| 2003-04-15 | 241.16 |
| 2003-04-16 | 245.31 |
| 2003-04-17 | 244.25 |
| 2003-04-18 | . |
| 2003-04-21 | 248.82 |
| 2003-04-22 | 243.31 |
| 2003-04-23 | 239.43 |
| 2003-04-24 | 233.50 |
| 2003-04-25 | 226.72 |
| 2003-04-28 | 227.91 |
| 2003-04-29 | 234.46 |
| 2003-04-30 | 232.13 |
| 2003-05-01 | 232.15 |
| 2003-05-02 | 232.84 |
| 2003-05-05 | 235.74 |
| 2003-05-06 | 238.05 |
| 2003-05-07 | 241.15 |
| 2003-05-08 | 239.74 |
| 2003-05-09 | 241.18 |
| 2003-05-12 | 243.25 |
| 2003-05-13 | 242.61 |
| 2003-05-14 | 243.00 |
| 2003-05-15 | 244.81 |
| 2003-05-16 | 242.92 |
| 2003-05-19 | 241.00 |
| 2003-05-20 | 241.74 |
| 2003-05-21 | 241.91 |
| 2003-05-22 | 242.92 |
| 2003-05-23 | 246.54 |
| 2003-05-26 | . |
| 2003-05-27 | 249.09 |
| 2003-05-28 | 250.64 |
| 2003-05-29 | 250.70 |
| 2003-05-30 | 253.11 |
| 2003-06-02 | 256.92 |
| 2003-06-03 | 254.99 |
| 2003-06-04 | 255.39 |
| 2003-06-05 | 256.51 |
| 2003-06-06 | 256.64 |
| 2003-06-09 | 259.56 |
| 2003-06-10 | 259.30 |
| 2003-06-11 | 259.81 |
| 2003-06-12 | 261.71 |
| 2003-06-13 | 264.91 |
| 2003-06-16 | 265.65 |
| 2003-06-17 | 268.71 |
| 2003-06-18 | 270.35 |
| 2003-06-19 | 273.35 |
| 2003-06-20 | 272.92 |
| 2003-06-23 | 269.04 |
| 2003-06-24 | 266.19 |
| 2003-06-25 | 269.97 |
| 2003-06-26 | 268.73 |
| 2003-06-27 | 270.33 |
| 2003-06-30 | 268.24 |
| 2003-07-01 | 271.81 |
| 2003-07-02 | 275.61 |
| 2003-07-03 | 276.07 |
| 2003-07-04 | . |
| 2003-07-07 | 282.97 |
| 2003-07-08 | 285.32 |
| 2003-07-09 | 286.30 |
| 2003-07-10 | 284.64 |
| 2003-07-11 | 284.58 |
| 2003-07-14 | 288.76 |
| 2003-07-15 | 287.41 |
| 2003-07-16 | 289.48 |
| 2003-07-17 | 285.80 |
| 2003-07-18 | 282.05 |
| 2003-07-21 | 279.62 |
| 2003-07-22 | 281.45 |
| 2003-07-23 | 281.48 |
| 2003-07-24 | 287.52 |
| 2003-07-25 | 288.26 |
| 2003-07-28 | 293.66 |
| 2003-07-29 | 292.48 |
| 2003-07-30 | 291.78 |
| 2003-07-31 | 291.61 |
| 2003-08-01 | 295.49 |
| 2003-08-04 | 295.19 |
| 2003-08-05 | 290.99 |
| 2003-08-06 | 286.85 |
| 2003-08-07 | 289.47 |
| 2003-08-08 | 289.89 |
| 2003-08-11 | 292.04 |
| 2003-08-12 | 294.42 |
| 2003-08-13 | 299.84 |
| 2003-08-14 | 301.94 |
| 2003-08-15 | 303.19 |
| 2003-08-18 | 310.35 |
| 2003-08-19 | 311.11 |
| 2003-08-20 | 311.22 |
| 2003-08-21 | 314.59 |
| 2003-08-22 | 314.35 |
| 2003-08-25 | 312.18 |
| 2003-08-26 | 311.14 |
| 2003-08-27 | 313.28 |
| 2003-08-28 | 310.92 |
| 2003-08-29 | 315.53 |
| 2003-09-01 | . |
| 2003-09-02 | 322.14 |
| 2003-09-03 | 323.18 |
| 2003-09-04 | 320.72 |
| 2003-09-05 | 321.29 |
| 2003-09-08 | 321.85 |
| 2003-09-09 | 321.59 |
| 2003-09-10 | 319.53 |
| 2003-09-11 | 320.72 |
| 2003-09-12 | 319.89 |
| 2003-09-15 | 315.73 |
| 2003-09-16 | 321.24 |
| 2003-09-17 | 321.95 |
| 2003-09-18 | 320.46 |
| 2003-09-19 | 319.27 |
| 2003-09-22 | 312.60 |
| 2003-09-23 | 315.24 |
| 2003-09-24 | 319.39 |
| 2003-09-25 | 316.26 |
| 2003-09-26 | 313.68 |
| 2003-09-29 | 313.36 |
| 2003-09-30 | 314.28 |
| 2003-10-01 | 317.44 |
| 2003-10-02 | 321.92 |
| 2003-10-03 | 325.73 |
| 2003-10-06 | 330.54 |
| 2003-10-07 | 331.94 |
| 2003-10-08 | 332.11 |
| 2003-10-09 | 337.87 |
| 2003-10-10 | 342.29 |
| 2003-10-13 | 343.74 |
| 2003-10-14 | 340.88 |
| 2003-10-15 | 343.13 |
| 2003-10-16 | 353.59 |
| 2003-10-17 | 352.17 |
| 2003-10-20 | 354.63 |
| 2003-10-21 | 352.42 |
| 2003-10-22 | 353.95 |
| 2003-10-23 | 345.69 |
| 2003-10-24 | 346.40 |
| 2003-10-27 | 347.36 |
| 2003-10-28 | 353.55 |
| 2003-10-29 | 353.27 |
| 2003-10-30 | 356.72 |
| 2003-10-31 | 359.35 |
| 2003-11-03 | 363.73 |
| 2003-11-04 | 365.32 |
| 2003-11-05 | 370.60 |
| 2003-11-06 | 367.62 |
| 2003-11-07 | 371.78 |
| 2003-11-10 | 372.73 |
| 2003-11-11 | 369.51 |
| 2003-11-12 | 370.74 |
| 2003-11-13 | 374.33 |
| 2003-11-14 | 372.90 |
| 2003-11-17 | 368.45 |
| 2003-11-18 | 366.99 |
| 2003-11-19 | 356.11 |
| 2003-11-20 | 354.83 |
| 2003-11-21 | 355.50 |
| 2003-11-24 | 351.68 |
| 2003-11-25 | 356.76 |
| 2003-11-26 | 360.94 |
| 2003-11-27 | . |
| 2003-11-28 | 366.44 |
| 2003-12-01 | 373.34 |
| 2003-12-02 | 373.19 |
| 2003-12-03 | 372.64 |
| 2003-12-04 | 372.57 |
| 2003-12-05 | 367.99 |
| 2003-12-08 | 368.64 |
| 2003-12-09 | 372.21 |
| 2003-12-10 | 374.20 |
| 2003-12-11 | 375.28 |
| 2003-12-12 | 379.07 |
| 2003-12-15 | 381.27 |
| 2003-12-16 | 378.26 |
| 2003-12-17 | 373.74 |
| 2003-12-18 | 376.20 |
| 2003-12-19 | 379.32 |
| 2003-12-22 | 380.24 |
| 2003-12-23 | 377.79 |
| 2003-12-24 | 375.86 |
| 2003-12-25 | . |
| 2003-12-26 | 376.83 |
| 2003-12-29 | 380.81 |
| 2003-12-30 | 385.40 |
| 2003-12-31 | 387.43 |
| 2004-01-01 | . |
| 2004-01-02 | 394.09 |
| 2004-01-05 | 399.08 |
| 2004-01-06 | 398.07 |
| 2004-01-07 | 402.78 |
| 2004-01-08 | 406.67 |
| 2004-01-09 | 412.79 |
| 2004-01-12 | 412.62 |
| 2004-01-13 | 412.09 |
| 2004-01-14 | 417.05 |
| 2004-01-15 | 411.84 |
| 2004-01-16 | 409.73 |
| 2004-01-19 | . |
| 2004-01-20 | 414.46 |
| 2004-01-21 | 413.75 |
| 2004-01-22 | 411.90 |
| 2004-01-23 | 416.28 |
| 2004-01-26 | 414.84 |
| 2004-01-27 | 421.11 |
| 2004-01-28 | 418.50 |
| 2004-01-29 | 414.83 |
| 2004-01-30 | 415.08 |
| 2004-02-02 | 412.25 |
| 2004-02-03 | 409.40 |
| 2004-02-04 | 412.61 |
| 2004-02-05 | 414.09 |
| 2004-02-06 | 418.24 |
| 2004-02-09 | 423.65 |
| 2004-02-10 | 423.70 |
| 2004-02-11 | 424.38 |
| 2004-02-12 | 425.59 |
| 2004-02-13 | 427.12 |
| 2004-02-16 | . |
| 2004-02-17 | 433.29 |
| 2004-02-18 | 436.58 |
| 2004-02-19 | 434.46 |
| 2004-02-20 | 433.76 |
| 2004-02-23 | 430.15 |
| 2004-02-24 | 426.77 |
| 2004-02-25 | 425.68 |
| 2004-02-26 | 429.63 |
| 2004-02-27 | 434.64 |
| 2004-03-01 | 438.18 |
| 2004-03-02 | 441.93 |
| 2004-03-03 | 439.74 |
| 2004-03-04 | 443.19 |
| 2004-03-05 | 444.12 |
| 2004-03-08 | 443.45 |
| 2004-03-09 | 441.84 |
| 2004-03-10 | 436.93 |
| 2004-03-11 | 435.69 |
| 2004-03-12 | 431.05 |
| 2004-03-15 | 426.69 |
| 2004-03-16 | 424.20 |
| 2004-03-17 | 429.11 |
| 2004-03-18 | 432.53 |
| 2004-03-19 | 435.31 |
| 2004-03-22 | 420.82 |
| 2004-03-23 | 416.94 |
| 2004-03-24 | 418.57 |
| 2004-03-25 | 417.09 |
| 2004-03-26 | 418.82 |
| 2004-03-29 | 426.69 |
| 2004-03-30 | 430.13 |
| 2004-03-31 | 434.82 |
| 2004-04-01 | 438.56 |
| 2004-04-02 | 440.50 |
| 2004-04-05 | 443.93 |
| 2004-04-06 | 445.57 |
| 2004-04-07 | 445.41 |
| 2004-04-08 | 445.94 |
| 2004-04-09 | . |
| 2004-04-12 | 447.77 |
| 2004-04-13 | 451.35 |
| 2004-04-14 | 447.87 |
| 2004-04-15 | 442.37 |
| 2004-04-16 | 442.08 |
| 2004-04-19 | 441.66 |
| 2004-04-20 | 442.33 |
| 2004-04-21 | 441.35 |
| 2004-04-22 | 438.76 |
| 2004-04-23 | 440.22 |
| 2004-04-26 | 433.68 |
| 2004-04-27 | 427.26 |
| 2004-04-28 | 423.04 |
| 2004-04-29 | 407.38 |
| 2004-04-30 | 399.26 |
| 2004-05-03 | 395.90 |
| 2004-05-04 | 403.32 |
| 2004-05-05 | 399.14 |
| 2004-05-06 | 394.38 |
| 2004-05-07 | 393.51 |
| 2004-05-10 | 374.07 |
| 2004-05-11 | 373.22 |
| 2004-05-12 | 383.19 |
| 2004-05-13 | 375.60 |
| 2004-05-14 | 362.66 |
| 2004-05-17 | 342.61 |
| 2004-05-18 | 347.68 |
| 2004-05-19 | 367.99 |
| 2004-05-20 | 362.47 |
| 2004-05-21 | 372.72 |
| 2004-05-24 | 376.56 |
| 2004-05-25 | 373.36 |
| 2004-05-26 | 374.26 |
| 2004-05-27 | 380.24 |
| 2004-05-28 | 381.57 |
| 2004-05-31 | . |
| 2004-06-01 | 379.37 |
| 2004-06-02 | 378.56 |
| 2004-06-03 | 365.40 |
| 2004-06-04 | 367.55 |
| 2004-06-07 | 379.16 |
| 2004-06-08 | 381.33 |
| 2004-06-09 | 380.59 |
| 2004-06-10 | 378.30 |
| 2004-06-11 | . |
| 2004-06-14 | 361.77 |
| 2004-06-15 | 363.24 |
| 2004-06-16 | 362.61 |
| 2004-06-17 | 364.45 |
| 2004-06-18 | 358.11 |
| 2004-06-21 | 357.47 |
| 2004-06-22 | 355.30 |
| 2004-06-23 | 357.11 |
| 2004-06-24 | 365.63 |
| 2004-06-25 | 372.40 |
| 2004-06-28 | 371.16 |
| 2004-06-29 | 373.04 |
| 2004-06-30 | 375.82 |
| 2004-07-01 | 378.27 |
| 2004-07-02 | 374.00 |
| 2004-07-05 | . |
| 2004-07-06 | 374.81 |
| 2004-07-07 | 376.49 |
| 2004-07-08 | 373.03 |
| 2004-07-09 | 378.73 |
| 2004-07-12 | 377.53 |
| 2004-07-13 | 375.96 |
| 2004-07-14 | 370.00 |
| 2004-07-15 | 364.17 |
| 2004-07-16 | 366.71 |
| 2004-07-19 | 367.80 |
| 2004-07-20 | 362.31 |
| 2004-07-21 | 368.30 |
| 2004-07-22 | 366.11 |
| 2004-07-23 | 366.16 |
| 2004-07-26 | 364.76 |
| 2004-07-27 | 364.94 |
| 2004-07-28 | 366.09 |
| 2004-07-29 | 362.97 |
| 2004-07-30 | 365.94 |
| 2004-08-02 | 362.15 |
| 2004-08-03 | 361.84 |
| 2004-08-04 | 360.29 |
| 2004-08-05 | 368.26 |
| 2004-08-06 | 365.82 |
| 2004-08-09 | 368.10 |
| 2004-08-10 | 366.79 |
| 2004-08-11 | 363.11 |
| 2004-08-12 | 363.62 |
| 2004-08-13 | 363.35 |
| 2004-08-16 | 361.66 |
| 2004-08-17 | 360.99 |
| 2004-08-18 | 362.96 |
| 2004-08-19 | 371.98 |
| 2004-08-20 | 372.82 |
| 2004-08-23 | 373.92 |
| 2004-08-24 | 375.88 |
| 2004-08-25 | 377.35 |
| 2004-08-26 | 382.03 |
| 2004-08-27 | 383.37 |
| 2004-08-30 | 385.20 |
| 2004-08-31 | 384.29 |
| 2004-09-01 | 390.16 |
| 2004-09-02 | 392.09 |
| 2004-09-03 | 388.37 |
| 2004-09-06 | . |
| 2004-09-07 | 390.26 |
| 2004-09-08 | 392.57 |
| 2004-09-09 | 393.59 |
| 2004-09-10 | 396.37 |
| 2004-09-13 | 400.96 |
| 2004-09-14 | 399.51 |
| 2004-09-15 | 398.54 |
| 2004-09-16 | 403.28 |
| 2004-09-17 | 403.61 |
| 2004-09-20 | 407.29 |
| 2004-09-21 | 408.41 |
| 2004-09-22 | 405.51 |
| 2004-09-23 | 404.12 |
| 2004-09-24 | 406.07 |
| 2004-09-27 | 404.48 |
| 2004-09-28 | 401.48 |
| 2004-09-29 | 400.45 |
| 2004-09-30 | 404.14 |
| 2004-10-01 | 411.34 |
| 2004-10-04 | 421.45 |
| 2004-10-05 | 421.54 |
| 2004-10-06 | 418.30 |
| 2004-10-07 | 421.68 |
| 2004-10-08 | 422.64 |
| 2004-10-11 | 426.10 |
| 2004-10-12 | 416.80 |
| 2004-10-13 | 413.89 |
| 2004-10-14 | 407.10 |
| 2004-10-15 | 406.05 |
| 2004-10-18 | 406.62 |
| 2004-10-19 | 408.35 |
| 2004-10-20 | 402.72 |
| 2004-10-21 | 399.47 |
| 2004-10-22 | 400.60 |
| 2004-10-25 | 395.79 |
| 2004-10-26 | 395.19 |
| 2004-10-27 | 396.75 |
| 2004-10-28 | 405.24 |
| 2004-10-29 | 405.08 |
| 2004-11-01 | 405.06 |
| 2004-11-02 | 410.53 |
| 2004-11-03 | 415.33 |
| 2004-11-04 | 416.17 |
| 2004-11-05 | 419.03 |
| 2004-11-08 | 417.09 |
| 2004-11-09 | 417.89 |
| 2004-11-10 | 420.26 |
| 2004-11-11 | 419.64 |
| 2004-11-12 | 422.71 |
| 2004-11-15 | 424.20 |
| 2004-11-16 | 423.80 |
| 2004-11-17 | 432.71 |
| 2004-11-18 | 431.01 |
| 2004-11-19 | 428.98 |
| 2004-11-22 | 424.01 |
| 2004-11-23 | 428.17 |
| 2004-11-24 | 432.40 |
| 2004-11-25 | . |
| 2004-11-26 | 430.52 |
| 2004-11-29 | 433.36 |
| 2004-11-30 | 437.67 |
| 2004-12-01 | 438.03 |
| 2004-12-02 | 442.78 |
| 2004-12-03 | 441.92 |
| 2004-12-06 | 444.39 |
| 2004-12-07 | 441.20 |
| 2004-12-08 | 436.77 |
| 2004-12-09 | 435.59 |
| 2004-12-10 | 429.04 |
| 2004-12-13 | 431.23 |
| 2004-12-14 | 434.88 |
| 2004-12-15 | 440.85 |
| 2004-12-16 | 445.07 |
| 2004-12-17 | 442.37 |
| 2004-12-20 | 444.60 |
| 2004-12-21 | 445.28 |
| 2004-12-22 | 445.20 |
| 2004-12-23 | 444.42 |
| 2004-12-24 | . |
| 2004-12-27 | 446.29 |
| 2004-12-28 | 447.15 |
| 2004-12-29 | 453.34 |
| 2004-12-30 | 454.54 |
| 2004-12-31 | 459.53 |
| 2005-01-03 | 459.34 |
| 2005-01-04 | 455.14 |
| 2005-01-05 | 450.64 |
| 2005-01-06 | 445.51 |
| 2005-01-07 | 445.44 |
| 2005-01-10 | 443.57 |
| 2005-01-11 | 447.73 |
| 2005-01-12 | 444.65 |
| 2005-01-13 | 448.14 |
| 2005-01-14 | 447.12 |
| 2005-01-17 | . |
| 2005-01-18 | 454.08 |
| 2005-01-19 | 455.61 |
| 2005-01-20 | 453.23 |
| 2005-01-21 | 453.53 |
| 2005-01-24 | 453.35 |
| 2005-01-25 | 452.79 |
| 2005-01-26 | 459.08 |
| 2005-01-27 | 459.55 |
#2005-01-28| 465.31
#2005-01-31| 471.92
#2005-02-01| 469.13
#2005-02-02| 469.13
#2005-02-03| 472.27
#2005-02-04| 475.59
#2005-02-07| 478.83
#2005-02-08| 478.28
#2005-02-09| 478.94
#2005-02-10| 478.03
#2005-02-11| 481.25
#2005-02-14| 488.38
#2005-02-15| 490.40
#2005-02-16| 493.28
#2005-02-17| 491.36
#2005-02-18| 496.78
#2005-02-21| .
#2005-02-22| 500.91
#2005-02-23| 498.78
#2005-02-24| 502.93
#2005-02-25| 506.00
#2005-02-28| 509.05
#2005-03-01| 511.42
#2005-03-02| 509.43
#2005-03-03| 512.98
#2005-03-04| 512.20
#2005-03-07| 514.94
#2005-03-08| 512.67
#2005-03-09| 515.95
#2005-03-10| 515.34
#2005-03-11| 519.29
#2005-03-14| 518.58
#2005-03-15| 505.65
#2005-03-16| 507.42
#2005-03-17| 504.76
#2005-03-18| 503.69
#2005-03-21| 504.15
#2005-03-22| 499.46
#2005-03-23| 495.28
#2005-03-24| 488.66
#2005-03-25| .
#2005-03-28| 494.29
#2005-03-29| 485.07
#2005-03-30| 485.14
#2005-03-31| 493.61
#2005-04-01| 503.70
#2005-04-04| 501.17
#2005-04-05| 500.68
#2005-04-06| 502.62
#2005-04-07| 501.75
#2005-04-08| 503.33
#2005-04-11| 500.94
#2005-04-12| 498.01
#2005-04-13| 500.99
#2005-04-14| 495.03
#2005-04-15| 489.78
#2005-04-18| 478.10
#2005-04-19| 483.90
#2005-04-20| 484.30
#2005-04-21| 486.49
#2005-04-22| 491.90
#2005-04-25| 495.66
#2005-04-26| 494.30
#2005-04-27| 488.54
#2005-04-28| 487.33
#2005-04-29| 485.94
#2005-05-02| 487.06
#2005-05-03| 488.24
#2005-05-04| 493.78
#2005-05-05| 499.46
#2005-05-06| 503.56
#2005-05-09| 502.87
#2005-05-10| 499.60
#2005-05-11| 494.07
#2005-05-12| 493.85
#2005-05-13| 495.28
#2005-05-16| 492.39
#2005-05-17| 489.67
#2005-05-18| 487.77
#2005-05-19| 495.37
#2005-05-20| 496.05
#2005-05-23| 495.75
#2005-05-24| 497.49
#2005-05-25| 492.88
#2005-05-26| 494.44
#2005-05-27| 498.81
#2005-05-30| .
#2005-05-31| 500.01
#2005-06-01| 497.64
#2005-06-02| 497.98
#2005-06-03| 504.32
#2005-06-06| 506.04
#2005-06-07| 507.21
#2005-06-08| 511.58
#2005-06-09| 514.37
#2005-06-10| 512.18
#2005-06-13| 509.20
#2005-06-14| 503.87
#2005-06-15| 508.00
#2005-06-16| 507.06
#2005-06-17| 507.69
#2005-06-20| 503.80
#2005-06-21| 499.50
#2005-06-22| 506.48
#2005-06-23| 509.81
#2005-06-24| 506.35
#2005-06-27| 502.89
#2005-06-28| 501.65
#2005-06-29| 502.12
#2005-06-30| 502.74
#2005-07-01| 505.96
#2005-07-04| .
#2005-07-05| 500.90
#2005-07-06| 501.28
#2005-07-07| 499.20
#2005-07-08| 497.07
#2005-07-11| 505.38
#2005-07-12| 510.10
#2005-07-13| 512.67
#2005-07-14| 519.06
#2005-07-15| 518.63
#2005-07-18| 520.52
#2005-07-19| 521.85
#2005-07-20| 523.56
#2005-07-21| 523.72
#2005-07-22| 526.87
#2005-07-25| 528.88
#2005-07-26| 528.03
#2005-07-27| 528.44
#2005-07-28| 531.85
#2005-07-29| 531.43
#2005-08-01| 536.29
#2005-08-02| 539.67
#2005-08-03| 543.85
#2005-08-04| 550.46
#2005-08-05| 546.73
#2005-08-08| 542.17
#2005-08-09| 547.03
#2005-08-10| 548.17
#2005-08-11| 550.97
#2005-08-12| 553.17
#2005-08-15| 549.33
#2005-08-16| 545.89
#2005-08-17| 544.86
#2005-08-18| 538.95
#2005-08-19| 535.44
#2005-08-22| 539.18
#2005-08-23| 535.35
#2005-08-24| 528.46
#2005-08-25| 529.26
#2005-08-26| 529.73
#2005-08-29| 518.98
#2005-08-30| 518.70
#2005-08-31| 516.97
#2005-09-01| 523.34
#2005-09-02| 531.32
#2005-09-05| .
#2005-09-06| 532.94
#2005-09-07| 537.43
#2005-09-08| 537.62
#2005-09-09| 540.04
#2005-09-12| 543.26
#2005-09-13| 540.36
#2005-09-14| 539.66
#2005-09-15| 536.07
#2005-09-16| 534.25
#2005-09-19| 534.33
#2005-09-20| 539.16
#2005-09-21| 537.67
#2005-09-22| 534.63
#2005-09-23| 527.93
#2005-09-26| 535.67
#2005-09-27| 537.56
#2005-09-28| 542.00
#2005-09-29| 548.55
#2005-09-30| 549.66
#2005-10-03| 551.42
#2005-10-04| 553.83
#2005-10-05| 553.29
#2005-10-06| 545.77
#2005-10-07| 546.58
#2005-10-10| 549.61
#2005-10-11| 548.99
#2005-10-12| 537.72
#2005-10-13| 529.51
#2005-10-14| 525.28
#2005-10-17| 515.34
#2005-10-18| 514.78
#2005-10-19| 501.44
#2005-10-20| 504.21
#2005-10-21| 509.03
#2005-10-24| 505.75
#2005-10-25| 505.33
#2005-10-26| 504.20
#2005-10-27| 499.45
#2005-10-28| 494.06
#2005-10-31| 505.74
#2005-11-01| 512.68
#2005-11-02| 519.25
#2005-11-03| 520.38
#2005-11-04| 521.31
#2005-11-07| 517.22
#2005-11-08| 518.21
#2005-11-09| 523.80
#2005-11-10| 526.27
#2005-11-11| 535.83
#2005-11-14| 536.46
#2005-11-15| 534.69
#2005-11-16| 536.24
#2005-11-17| 538.55
#2005-11-18| 540.45
#2005-11-21| 539.09
#2005-11-22| 533.82
#2005-11-23| 542.32
#2005-11-24| .
#2005-11-25| 548.81
#2005-11-28| 558.96
#2005-11-29| 556.82
#2005-11-30| 562.08
#2005-12-01| 566.13
#2005-12-02| 567.86
#2005-12-05| 572.95
#2005-12-06| 568.98
#2005-12-07| 565.63
#2005-12-08| 567.57
#2005-12-09| 570.53
#2005-12-12| 574.08
#2005-12-13| 578.17
#2005-12-14| 580.39
#2005-12-15| 579.76
#2005-12-16| 577.98
#2005-12-19| 586.02
#2005-12-20| 586.63
#2005-12-21| 588.62
#2005-12-22| 589.66
#2005-12-23| 596.69
#2005-12-26| .
#2005-12-27| 599.52
#2005-12-28| 601.49
#2005-12-29| 610.19
#2005-12-30| 611.59
#2006-01-02| .
#2006-01-03| 620.48
#2006-01-04| 621.70
#2006-01-05| 627.24
#2006-01-06| 629.90
#2006-01-09| 634.85
#2006-01-10| 628.73
#2006-01-11| 627.85
#2006-01-12| 632.42
#2006-01-13| 629.10
#2006-01-16| .
#2006-01-17| 628.72
#2006-01-18| 614.35
#2006-01-19| 621.44
#2006-01-20| 613.76
#2006-01-23| 602.93
#2006-01-24| 615.31
#2006-01-25| 621.92
#2006-01-26| 624.30
#2006-01-27| 634.99
#2006-01-30| 633.58
#2006-01-31| 638.67
#2006-02-01| 637.53
#2006-02-02| 632.98
#2006-02-03| 628.00
#2006-02-06| 634.81
#2006-02-07| 638.23
#2006-02-08| 631.95
#2006-02-09| 636.98
#2006-02-10| 641.77
#2006-02-13| 642.49
#2006-02-14| 647.27
#2006-02-15| 645.33
#2006-02-16| 650.57
#2006-02-17| 651.13
#2006-02-20| .
#2006-02-21| 653.68
#2006-02-22| 646.86
#2006-02-23| 650.01
#2006-02-24| 657.68
#2006-02-27| 660.01
#2006-02-28| 659.01
#2006-03-01| 667.14
#2006-03-02| 673.24
#2006-03-03| 663.22
#2006-03-06| 668.64
#2006-03-07| 660.42
#2006-03-08| 651.12
#2006-03-09| 652.60
#2006-03-10| 659.80
#2006-03-13| 662.90
#2006-03-14| 657.29
#2006-03-15| 662.10
#2006-03-16| 663.67
#2006-03-17| 665.37
#2006-03-20| 666.62
#2006-03-21| 662.13
#2006-03-22| 652.02
#2006-03-23| 651.49
#2006-03-24| 651.28
#2006-03-27| 656.53
#2006-03-28| 656.36
#2006-03-29| 658.82
#2006-03-30| 661.86
#2006-03-31| 670.87
#2006-04-03| 683.14
#2006-04-04| 690.41
#2006-04-05| 695.63
#2006-04-06| 703.19
#2006-04-07| 701.47
#2006-04-10| 701.10
#2006-04-11| 698.12
#2006-04-12| 692.39
#2006-04-13| 696.51
#2006-04-14| .
#2006-04-17| 707.61
#2006-04-18| 711.58
#2006-04-19| 719.99
#2006-04-20| 725.18
#2006-04-21| 728.03
#2006-04-24| 730.10
#2006-04-25| 721.56
#2006-04-26| 729.56
#2006-04-27| 729.20
#2006-04-28| 724.90
#2006-05-01| 728.00
#2006-05-02| 737.43
#2006-05-03| 746.00
#2006-05-04| 747.53
#2006-05-05| 751.64
#2006-05-08| 760.23
#2006-05-09| 755.80
#2006-05-10| 760.95
#2006-05-11| 764.89
#2006-05-12| 761.79
#2006-05-15| 737.90
#2006-05-16| 725.22
#2006-05-17| 735.55
#2006-05-18| 706.62
#2006-05-19| 705.96
#2006-05-22| 682.06
#2006-05-23| 680.57
#2006-05-24| 677.83
#2006-05-25| 664.89
#2006-05-26| 672.75
#2006-05-29| .
#2006-05-30| 674.46
#2006-05-31| 672.35
#2006-06-01| 662.42
#2006-06-02| 672.69
#2006-06-05| 667.02
#2006-06-06| 660.45
#2006-06-07| 640.24
#2006-06-08| 612.10
#2006-06-09| 624.97
#2006-06-12| 621.66
#2006-06-13| 598.17
#2006-06-14| 600.42
#2006-06-15| 609.49
#2006-06-16| 631.94
#2006-06-19| 626.99
#2006-06-20| 616.27
#2006-06-21| 620.10
#2006-06-22| 630.77
#2006-06-23| 626.09
#2006-06-26| 624.94
#2006-06-27| 632.64
#2006-06-28| 631.69
#2006-06-29| 642.73
#2006-06-30| 666.86
#2006-07-03| 670.41
#2006-07-04| .
#2006-07-05| 662.67
#2006-07-06| 659.69
#2006-07-07| 663.07
#2006-07-10| 672.15
#2006-07-11| 669.50
#2006-07-12| 671.58
#2006-07-13| 663.50
#2006-07-14| 646.15
#2006-07-17| 632.55
#2006-07-18| 626.92
#2006-07-19| 625.17
#2006-07-20| 647.37
#2006-07-21| 645.04
#2006-07-24| 643.03
#2006-07-25| 650.57
#2006-07-26| 653.69
#2006-07-27| 664.59
#2006-07-28| 665.11
#2006-07-31| 664.95
#2006-08-01| 662.58
#2006-08-02| 666.54
#2006-08-03| 670.48
#2006-08-04| 671.62
#2006-08-07| 667.20
#2006-08-08| 677.80
#2006-08-09| 687.91
#2006-08-10| 689.45
#2006-08-11| 685.12
#2006-08-14| 686.02
#2006-08-15| 686.97
#2006-08-16| 698.04
#2006-08-17| 700.06
#2006-08-18| 700.56
#2006-08-21| 690.20
#2006-08-22| 698.74
#2006-08-23| 694.13
#2006-08-24| 690.95
#2006-08-25| 689.98
#2006-08-28| 687.88
#2006-08-29| 695.53
#2006-08-30| 700.92
#2006-08-31| 702.73
#2006-09-01| 705.77
#2006-09-04| .
#2006-09-05| 714.84
#2006-09-06| 711.81
#2006-09-07| 707.78
#2006-09-08| 710.26
#2006-09-11| 699.81
#2006-09-12| 694.73
#2006-09-13| 698.85
#2006-09-14| 705.60
#2006-09-15| 709.87
#2006-09-18| 717.54
#2006-09-19| 714.60
#2006-09-20| 714.83
#2006-09-21| 718.84
#2006-09-22| 711.12
#2006-09-25| 713.78
#2006-09-26| 711.52
#2006-09-27| 716.91
#2006-09-28| 718.04
#2006-09-29| 721.24
#2006-10-02| 722.75
#2006-10-03| 724.55
#2006-10-04| 716.76
#2006-10-05| 722.97
#2006-10-06| 723.08
#2006-10-09| 709.33
#2006-10-10| 713.97
#2006-10-11| 711.01
#2006-10-12| 714.83
#2006-10-13| 722.84
#2006-10-16| 723.80
#2006-10-17| 723.36
#2006-10-18| 721.59
#2006-10-19| 721.17
#2006-10-20| 728.30
#2006-10-23| 729.85
#2006-10-24| 729.50
#2006-10-25| 731.33
#2006-10-26| 736.13
#2006-10-27| 735.46
#2006-10-30| 732.88
#2006-10-31| 736.54
#2006-11-01| 742.76
#2006-11-02| 749.19
#2006-11-03| 752.85
#2006-11-06| 750.16
#2006-11-07| 755.42
#2006-11-08| 751.41
#2006-11-09| 755.62
#2006-11-10| 758.15
#2006-11-13| 754.15
#2006-11-14| 756.13
#2006-11-15| 756.79
#2006-11-16| 763.25
#2006-11-17| 762.41
#2006-11-20| 757.49
#2006-11-21| 764.11
#2006-11-22| 774.40
#2006-11-23| .
#2006-11-24| 783.43
#2006-11-27| 787.42
#2006-11-28| 775.03
#2006-11-29| 783.25
#2006-11-30| 786.19
#2006-12-01| 789.80
#2006-12-04| 790.85
#2006-12-05| 794.09
#2006-12-06| 795.54
#2006-12-07| 797.49
#2006-12-08| 788.05
#2006-12-11| 780.08
#2006-12-12| 767.47
#2006-12-13| 773.84
#2006-12-14| 789.02
#2006-12-15| 794.59
#2006-12-18| 796.36
#2006-12-19| 785.25
#2006-12-20| 795.26
#2006-12-21| 796.73
#2006-12-22| 803.62
#2006-12-25| .
#2006-12-26| 806.43
#2006-12-27| 810.78
#2006-12-28| 815.78
#2006-12-29| 818.74
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 830.04
#2007-01-04| 828.95
#2007-01-05| 822.21
#2007-01-08| 813.05
#2007-01-09| 810.97
#2007-01-10| 800.01
#2007-01-11| 799.22
#2007-01-12| 810.72
#2007-01-15| .
#2007-01-16| 821.72
#2007-01-17| 826.10
#2007-01-18| 829.99
#2007-01-19| 821.78
#2007-01-22| 824.95
#2007-01-23| 823.79
#2007-01-24| 833.07
#2007-01-25| 834.00
#2007-01-26| 825.22
#2007-01-29| 820.01
#2007-01-30| 821.63
#2007-01-31| 817.85
#2007-02-01| 825.32
#2007-02-02| 836.57
#2007-02-05| 845.57
#2007-02-06| 859.01
#2007-02-07| 860.71
#2007-02-08| 862.61
#2007-02-09| 861.00
#2007-02-12| 850.09
#2007-02-13| 844.38
#2007-02-14| 852.91
#2007-02-15| 863.34
#2007-02-16| 864.23
#2007-02-19| .
#2007-02-20| 862.67
#2007-02-21| 864.33
#2007-02-22| 868.03
#2007-02-23| 866.17
#2007-02-26| 868.50
#2007-02-27| 860.69
#2007-02-28| 838.68
#2007-03-01| 830.09
#2007-03-02| 821.13
#2007-03-05| 778.09
#2007-03-06| 791.03
#2007-03-07| 799.68
#2007-03-08| 819.57
#2007-03-09| 816.75
#2007-03-12| 830.58
#2007-03-13| 833.31
#2007-03-14| 813.47
#2007-03-15| 827.76
#2007-03-16| 827.09
#2007-03-19| 837.66
#2007-03-20| 842.70
#2007-03-21| 850.22
#2007-03-22| 860.45
#2007-03-23| 867.48
#2007-03-26| 874.88
#2007-03-27| 871.34
#2007-03-28| 864.35
#2007-03-29| 874.12
#2007-03-30| 877.52
#2007-04-02| 874.99
#2007-04-03| 883.89
#2007-04-04| 896.98
#2007-04-05| 898.61
#2007-04-06| .
#2007-04-09| 919.88
#2007-04-10| 919.78
#2007-04-11| 918.94
#2007-04-12| 923.21
#2007-04-13| 927.42
#2007-04-16| 944.52
#2007-04-17| 937.27
#2007-04-18| 939.88
#2007-04-19| 925.90
#2007-04-20| 941.37
#2007-04-23| 952.88
#2007-04-24| 969.03
#2007-04-25| 967.68
#2007-04-26| 964.30
#2007-04-27| 951.00
#2007-04-30| 948.33
#2007-05-01| 947.93
#2007-05-02| 949.20
#2007-05-03| 959.41
#2007-05-04| 970.76
#2007-05-07| 983.24
#2007-05-08| 989.33
#2007-05-09| 994.11
#2007-05-10|1001.77
#2007-05-11|1003.43
#2007-05-14|1013.80
#2007-05-15| 998.08
#2007-05-16|1012.88
#2007-05-17|1026.52
#2007-05-18|1023.30
#2007-05-21|1038.28
#2007-05-22|1045.87
#2007-05-23|1047.93
#2007-05-24|1044.66
#2007-05-25|1045.33
#2007-05-28| .
#2007-05-29|1065.86
#2007-05-30|1057.02
#2007-05-31|1087.24
#2007-06-01|1097.68
#2007-06-04|1104.63
#2007-06-05|1103.61
#2007-06-06|1100.07
#2007-06-07|1102.32
#2007-06-08|1074.45
#2007-06-11|1070.75
#2007-06-12|1079.83
#2007-06-13|1067.93
#2007-06-14|1091.51
#2007-06-15|1099.82
#2007-06-18|1114.98
#2007-06-19|1124.47
#2007-06-20|1122.42
#2007-06-21|1137.03
#2007-06-22|1136.49
#2007-06-25|1138.71
#2007-06-26|1136.33
#2007-06-27|1128.19
#2007-06-28|1139.40
#2007-06-29|1142.37
#2007-07-02|1156.99
#2007-07-03|1185.57
#2007-07-04| .
#2007-07-05|1216.08
#2007-07-06|1216.45
#2007-07-09|1236.41
#2007-07-10|1245.07
#2007-07-11|1240.27
#2007-07-12|1253.76
#2007-07-13|1268.27
#2007-07-16|1258.58
#2007-07-17|1258.07
#2007-07-18|1244.17
#2007-07-19|1246.96
#2007-07-20|1274.72
#2007-07-23|1283.85
#2007-07-24|1298.05
#2007-07-25|1297.92
#2007-07-26|1278.99
#2007-07-27|1229.53
#2007-07-30|1234.45
#2007-07-31|1273.40
#2007-08-01|1221.94
#2007-08-02|1217.76
#2007-08-03|1235.78
#2007-08-06|1211.19
#2007-08-07|1211.33
#2007-08-08|1242.16
#2007-08-09|1250.60
#2007-08-10|1205.79
#2007-08-13|1205.17
#2007-08-14|1185.97
#2007-08-15|1161.01
#2007-08-16|1064.49
#2007-08-17|1031.35
#2007-08-20|1101.70
#2007-08-21|1097.45
#2007-08-22|1116.68
#2007-08-23|1152.68
#2007-08-24|1157.97
#2007-08-27|1189.31
#2007-08-28|1204.79
#2007-08-29|1203.83
#2007-08-30|1215.64
#2007-08-31|1242.40
#2007-09-03| .
#2007-09-04|1245.89
#2007-09-05|1246.47
#2007-09-06|1260.77
#2007-09-07|1263.64
#2007-09-10|1246.53
#2007-09-11|1247.61
#2007-09-12|1240.58
#2007-09-13|1255.02
#2007-09-14|1273.56
#2007-09-17|1271.82
#2007-09-18|1267.01
#2007-09-19|1303.02
#2007-09-20|1325.77
#2007-09-21|1345.57
#2007-09-24|1359.37
#2007-09-25|1357.55
#2007-09-26|1362.03
#2007-09-27|1380.37
#2007-09-28|1386.75
#2007-10-01|1396.76
#2007-10-02|1425.33
#2007-10-03|1422.55
#2007-10-04|1413.59
#2007-10-05|1424.16
#2007-10-08|1438.14
#2007-10-09|1450.61
#2007-10-10|1476.06
#2007-10-11|1519.30
#2007-10-12|1501.26
#2007-10-15|1517.89
#2007-10-16|1521.48
#2007-10-17|1504.65
#2007-10-18|1498.93
#2007-10-19|1473.67
#2007-10-22|1427.27
#2007-10-23|1487.59
#2007-10-24|1485.08
#2007-10-25|1517.00
#2007-10-26|1540.62
#2007-10-29|1569.92
#2007-10-30|1560.75
#2007-10-31|1566.53
#2007-11-01|1569.50
#2007-11-02|1537.87
#2007-11-05|1519.60
#2007-11-06|1536.67
#2007-11-07|1536.52
#2007-11-08|1495.29
#2007-11-09|1482.15
#2007-11-12|1412.53
#2007-11-13|1413.03
#2007-11-14|1458.74
#2007-11-15|1433.52
#2007-11-16|1414.85
#2007-11-19|1401.41
#2007-11-20|1387.71
#2007-11-21|1338.89
#2007-11-22| .
#2007-11-23|1278.80
#2007-11-26|1336.30
#2007-11-27|1336.51
#2007-11-28|1322.55
#2007-11-29|1361.86
#2007-11-30|1408.46
#2007-12-03|1416.47
#2007-12-04|1418.98
#2007-12-05|1436.36
#2007-12-06|1442.74
#2007-12-07|1427.15
#2007-12-10|1397.97
#2007-12-11|1414.16
#2007-12-12|1395.70
#2007-12-13|1369.90
#2007-12-14|1350.06
#2007-12-17|1294.30
#2007-12-18|1301.06
#2007-12-19|1316.52
#2007-12-20|1302.00
#2007-12-21|1321.55
#2007-12-24|1362.01
#2007-12-25| .
#2007-12-26|1370.44
#2007-12-27|1385.36
#2007-12-28|1389.90
#2007-12-31|1402.56
#2008-01-01| .
#2008-01-02|1387.47
#2008-01-03|1376.44
#2008-01-04|1391.46
#2008-01-07|1369.61
#2008-01-08|1367.82
#2008-01-09|1375.45
#2008-01-10|1366.68
#2008-01-11|1351.39
#2008-01-14|1329.29
#2008-01-15|1309.00
#2008-01-16|1254.91
#2008-01-17|1250.92
#2008-01-18|1236.72
#2008-01-21| .
#2008-01-22|1094.25
#2008-01-23|1125.00
#2008-01-24|1132.68
#2008-01-25|1186.85
#2008-01-28|1139.72
#2008-01-29|1138.41
#2008-01-30|1102.20
#2008-01-31|1112.26
#2008-02-01|1137.72
#2008-02-04|1181.69
#2008-02-05|1187.27
#2008-02-06|1164.79
#2008-02-07|1158.60
#2008-02-08|1155.28
#2008-02-11|1122.79
#2008-02-12|1125.46
#2008-02-13|1135.42
#2008-02-14|1192.08
#2008-02-15|1215.86
#2008-02-18| .
#2008-02-19|1231.48
#2008-02-20|1201.51
#2008-02-21|1205.37
#2008-02-22|1194.29
#2008-02-25|1205.96
#2008-02-26|1212.16
#2008-02-27|1235.31
#2008-02-28|1242.83
#2008-02-29|1233.14
#2008-03-03|1187.71
#2008-03-04|1187.82
#2008-03-05|1180.40
#2008-03-06|1202.73
#2008-03-07|1171.50
#2008-03-10|1119.13
#2008-03-11|1135.29
#2008-03-12|1146.53
#2008-03-13|1095.93
#2008-03-14|1075.76
#2008-03-17|1023.04
#2008-03-18|1032.24
#2008-03-19|1051.69
#2008-03-20|1045.55
#2008-03-21| .
#2008-03-24|1065.08
#2008-03-25|1108.49
#2008-03-26|1113.64
#2008-03-27|1117.00
#2008-03-28|1144.27
#2008-03-31|1136.57
#2008-04-01|1127.98
#2008-04-02|1144.46
#2008-04-03|1147.68
#2008-04-04|1148.79
#2008-04-07|1163.84
#2008-04-08|1155.02
#2008-04-09|1152.21
#2008-04-10|1158.74
#2008-04-11|1167.63
#2008-04-14|1136.43
#2008-04-15|1137.62
#2008-04-16|1145.53
#2008-04-17|1148.17
#2008-04-18|1146.17
#2008-04-21|1177.82
#2008-04-22|1181.66
#2008-04-23|1202.10
#2008-04-24|1208.51
#2008-04-25|1203.13
#2008-04-28|1197.22
#2008-04-29|1185.87
#2008-04-30|1184.36
#2008-05-01|1184.52
#2008-05-02|1195.42
#2008-05-05|1197.51
#2008-05-06|1197.26
#2008-05-07|1181.13
#2008-05-08|1162.27
#2008-05-09|1155.51
#2008-05-12|1150.81
#2008-05-13|1157.53
#2008-05-14|1153.93
#2008-05-15|1174.98
#2008-05-16|1188.56
#2008-05-19|1203.02
#2008-05-20|1187.97
#2008-05-21|1184.90
#2008-05-22|1171.19
#2008-05-23|1152.91
#2008-05-26| .
#2008-05-27|1138.24
#2008-05-28|1128.64
#2008-05-29|1141.11
#2008-05-30|1148.71
#2008-06-02|1158.72
#2008-06-03|1144.04
#2008-06-04|1138.15
#2008-06-05|1131.23
#2008-06-06|1135.78
#2008-06-09|1118.58
#2008-06-10|1090.96
#2008-06-11|1083.41
#2008-06-12|1056.66
#2008-06-13|1041.65
#2008-06-16|1051.71
#2008-06-17|1055.25
#2008-06-18|1063.54
#2008-06-19|1043.24
#2008-06-20|1034.98
#2008-06-23|1016.09
#2008-06-24|1007.30
#2008-06-25|1013.10
#2008-06-26|1011.51
#2008-06-27| 984.59
#2008-06-30| 975.39
#2008-07-01| 956.22
#2008-07-02| 945.75
#2008-07-03| 937.07
#2008-07-04| .
#2008-07-07| 942.47
#2008-07-08| 924.40
#2008-07-09| 951.62
#2008-07-10| 961.97
#2008-07-11| 979.81
#2008-07-14| 974.19
#2008-07-15| 937.67
#2008-07-16| 930.92
#2008-07-17| 946.89
#2008-07-18| 935.67
#2008-07-21| 955.10
#2008-07-22| 958.44
#2008-07-23| 995.74
#2008-07-24|1010.29
#2008-07-25| 998.19
#2008-07-28| 996.94
#2008-07-29| 976.03
#2008-07-30| 975.25
#2008-07-31| 975.73
#2008-08-01| 968.93
#2008-08-04| 943.95
#2008-08-05| 925.67
#2008-08-06| 940.94
#2008-08-07| 931.42
#2008-08-08| 925.05
#2008-08-11| 928.62
#2008-08-12| 929.61
#2008-08-13| 924.64
#2008-08-14| 929.70
#2008-08-15| 922.13
#2008-08-18| 902.47
#2008-08-19| 889.18
#2008-08-20| 895.07
#2008-08-21| 872.27
#2008-08-22| 869.29
#2008-08-25| 870.24
#2008-08-26| 860.23
#2008-08-27| 872.80
#2008-08-28| 864.78
#2008-08-29| 864.91
#2008-09-01| .
#2008-09-02| 814.75
#2008-09-03| 810.17
#2008-09-04| 808.46
#2008-09-05| 791.00
#2008-09-08| 834.86
#2008-09-09| 807.76
#2008-09-10| 801.03
#2008-09-11| 777.85
#2008-09-12| 789.43
#2008-09-15| 773.90
#2008-09-16| 719.85
#2008-09-17| 737.27
#2008-09-18| 712.55
#2008-09-19| 762.54
#2008-09-22| 775.48
#2008-09-23| 770.93
#2008-09-24| 776.05
#2008-09-25| 771.19
#2008-09-26| 751.48
#2008-09-29| 727.02
#2008-09-30| 718.83
#2008-10-01| 721.89
#2008-10-02| 713.17
#2008-10-03| 707.53
#2008-10-06| 655.74
#2008-10-07| 644.78
#2008-10-08| 588.70
#2008-10-09| 589.28
#2008-10-10| 566.29
#2008-10-13| 602.96
#2008-10-14| 644.34
#2008-10-15| 615.43
#2008-10-16| 553.79
#2008-10-17| 541.97
#2008-10-20| 545.76
#2008-10-21| 539.40
#2008-10-22| 510.30
#2008-10-23| 480.17
#2008-10-24| 440.25
#2008-10-27| 408.56
#2008-10-28| 427.25
#2008-10-29| 427.62
#2008-10-30| 485.42
#2008-10-31| 503.13
#2008-11-03| 532.85
#2008-11-04| 538.75
#2008-11-05| 547.05
#2008-11-06| 506.35
#2008-11-07| 519.71
#2008-11-10| 537.34
#2008-11-11| 517.51
#2008-11-12| 504.54
#2008-11-13| 483.54
#2008-11-14| 487.84
#2008-11-17| 479.29
#2008-11-18| 457.99
#2008-11-19| 450.45
#2008-11-20| 418.35
#2008-11-21| 434.90
#2008-11-24| 424.46
#2008-11-25| 430.40
#2008-11-26| 439.18
#2008-11-27| .
#2008-11-28| 456.99
#2008-12-01| 454.77
#2008-12-02| 438.19
#2008-12-03| 440.10
#2008-12-04| 437.79
#2008-12-05| 439.56
#2008-12-08| 469.99
#2008-12-09| 475.95
#2008-12-10| 503.51
#2008-12-11| 514.78
#2008-12-12| 491.53
#2008-12-15| 516.37
#2008-12-16| 519.99
#2008-12-17| 527.52
#2008-12-18| 544.75
#2008-12-19| 542.99
#2008-12-22| 531.82
#2008-12-23| 508.13
#2008-12-24| 506.55
#2008-12-25| .
#2008-12-26| 501.25
#2008-12-29| 511.59
#2008-12-30| 520.91
#2008-12-31| 522.93
#2009-01-01| .
#2009-01-02| 536.49
#2009-01-05| 552.24
#2009-01-06| 560.59
#2009-01-07| 570.06
#2009-01-08| 545.45
#2009-01-09| 540.28
#2009-01-12| 521.72
#2009-01-13| 520.07
#2009-01-14| 527.07
#2009-01-15| 496.56
#2009-01-16| 509.81
#2009-01-19| .
#2009-01-20| 499.28
#2009-01-21| 490.25
#2009-01-22| 491.24
#2009-01-23| 482.52
#2009-01-26| 482.73
#2009-01-27| 484.84
#2009-01-28| 497.58
#2009-01-29| 501.43
#2009-01-30| 504.67
#2009-02-02| 499.19
#2009-02-03| 505.64
#2009-02-04| 517.12
#2009-02-05| 515.75
#2009-02-06| 528.03
#2009-02-09| 530.82
#2009-02-10| 536.12
#2009-02-11| 533.41
#2009-02-12| 520.73
#2009-02-13| 531.98
#2009-02-16| .
#2009-02-17| 500.57
#2009-02-18| 499.41
#2009-02-19| 498.21
#2009-02-20| 479.79
#2009-02-23| 489.22
#2009-02-24| 473.29
#2009-02-25| 474.80
#2009-02-26| 470.88
#2009-02-27| 468.25
#2009-03-02| 446.61
#2009-03-03| 450.54
#2009-03-04| 467.12
#2009-03-05| 461.50
#2009-03-06| 464.99
#2009-03-09| 465.98
#2009-03-10| 476.96
#2009-03-11| 486.17
#2009-03-12| 483.26
#2009-03-13| 493.17
#2009-03-16| 502.90
#2009-03-17| 514.04
#2009-03-18| 517.98
#2009-03-19| 522.64
#2009-03-20| 520.78
#2009-03-23| 544.31
#2009-03-24| 553.27
#2009-03-25| 560.62
#2009-03-26| 575.44
#2009-03-27| 573.90
#2009-03-30| 542.46
#2009-03-31| 549.47
#2009-04-01| 560.57
#2009-04-02| 588.35
#2009-04-03| 592.14
#2009-04-06| 606.47
#2009-04-07| 604.44
#2009-04-08| 585.53
#2009-04-09| 608.56
#2009-04-10| .
#2009-04-13| 626.30
#2009-04-14| 645.76
#2009-04-15| 649.65
#2009-04-16| 648.43
#2009-04-17| 638.60
#2009-04-20| 642.18
#2009-04-21| 643.25
#2009-04-22| 642.77
#2009-04-23| 654.56
#2009-04-24| 661.26
#2009-04-27| 642.68
#2009-04-28| 620.07
#2009-04-29| 638.82
#2009-04-30| 673.22
#2009-05-01| 673.37
#2009-05-04| 706.55
#2009-05-05| 714.10
#2009-05-06| 726.47
#2009-05-07| 734.38
#2009-05-08| 741.49
#2009-05-11| 737.11
#2009-05-12| 725.85
#2009-05-13| 729.84
#2009-05-14| 715.35
#2009-05-15| 728.17
#2009-05-18| 754.18
#2009-05-19| 773.86
#2009-05-20| 787.69
#2009-05-21| 782.17
#2009-05-22| 784.49
#2009-05-25| .
#2009-05-26| 777.48
#2009-05-27| 797.89
#2009-05-28| 804.70
#2009-05-29| 817.71
#2009-06-01| 841.82
#2009-06-02| 837.14
#2009-06-03| 840.58
#2009-06-04| 820.17
#2009-06-05| 825.81
#2009-06-08| 807.83
#2009-06-09| 787.65
#2009-06-10| 807.07
#2009-06-11| 808.68
#2009-06-12| 801.50
#2009-06-15| 778.26
#2009-06-16| 773.22
#2009-06-17| 764.44
#2009-06-18| 755.11
#2009-06-19| 763.63
#2009-06-22| 768.04
#2009-06-23| 746.53
#2009-06-24| 759.82
#2009-06-25| 766.27
#2009-06-26| 773.93
#2009-06-29| 769.77
#2009-06-30| 769.45
#2009-07-01| 778.36
#2009-07-02| 781.20
#2009-07-03| .
#2009-07-06| 775.57
#2009-07-07| 778.78
#2009-07-08| 769.61
#2009-07-09| 772.97
#2009-07-10| 768.74
#2009-07-13| 740.78
#2009-07-14| 760.04
#2009-07-15| 785.91
#2009-07-16| 798.09
#2009-07-17| 810.12
#2009-07-20| 832.23
#2009-07-21| 828.14
#2009-07-22| 832.10
#2009-07-23| 837.87
#2009-07-24| 844.94
#2009-07-27| 856.16
#2009-07-28| 873.14
#2009-07-29| 857.55
#2009-07-30| 857.13
#2009-07-31| 874.99
#2009-08-03| 896.59
#2009-08-04| 896.51
#2009-08-05| 884.95
#2009-08-06| 885.53
#2009-08-07| 873.54
#2009-08-10| 874.87
#2009-08-11| 878.22
#2009-08-12| 869.09
#2009-08-13| 885.30
#2009-08-14| 885.09
#2009-08-17| 852.56
#2009-08-18| 850.29
#2009-08-19| 839.79
#2009-08-20| 850.06
#2009-08-21| 848.43
#2009-08-24| 872.87
#2009-08-25| 870.42
#2009-08-26| 871.59
#2009-08-27| 864.85
#2009-08-28| 871.68
#2009-08-31| 863.83
#2009-09-01| 880.86
#2009-09-02| 876.06
#2009-09-03| 881.77
#2009-09-04| 891.46
#2009-09-07| .
#2009-09-08| 917.81
#2009-09-09| 909.20
#2009-09-10| 918.89
#2009-09-11| 919.94
#2009-09-14| 909.05
#2009-09-15| 919.23
#2009-09-16| 937.23
#2009-09-17| 946.83
#2009-09-18| 951.67
#2009-09-21| 949.14
#2009-09-22| 951.79
#2009-09-23| 950.14
#2009-09-24| 938.65
#2009-09-25| 941.85
#2009-09-28| 927.42
#2009-09-29| 937.34
#2009-09-30| 932.87
#2009-10-01| 928.56
#2009-10-02| 917.78
#2009-10-05| 919.01
#2009-10-06| 935.94
#2009-10-07| 941.39
#2009-10-08| 947.95
#2009-10-09| 950.28
#2009-10-12| 951.17
#2009-10-13| 952.34
#2009-10-14| 968.22
#2009-10-15| 972.42
#2009-10-16| 967.66
#2009-10-19| 976.79
#2009-10-20| 981.29
#2009-10-21| 971.64
#2009-10-22| 960.41
#2009-10-23| 971.09
#2009-10-26| 971.60
#2009-10-27| 960.53
#2009-10-28| 937.08
#2009-10-29| 917.67
#2009-10-30| 923.50
#2009-11-02| 920.00
#2009-11-03| 909.32
#2009-11-04| 928.20
#2009-11-05| 926.06
#2009-11-06| 937.72
#2009-11-09| 949.15
#2009-11-10| 948.86
#2009-11-11| 958.89
#2009-11-12| 958.18
#2009-11-13| 960.28
#2009-11-16| 972.58
#2009-11-17| 967.26
#2009-11-18| 969.45
#2009-11-19| 964.88
#2009-11-20| 961.17
#2009-11-23| 965.26
#2009-11-24| 961.84
#2009-11-25| 966.98
#2009-11-26| .
#2009-11-27| 925.86
#2009-11-30| 948.53
#2009-12-01| 960.54
#2009-12-02| 972.16
#2009-12-03| 983.17
#2009-12-04| 984.91
#2009-12-07| 984.08
#2009-12-08| 982.93
#2009-12-09| 982.00
#2009-12-10| 978.10
#2009-12-11| 990.23
#2009-12-14| 992.27
#2009-12-15| 985.63
#2009-12-16| 982.61
#2009-12-17| 973.84
#2009-12-18| 970.48
#2009-12-21| 968.24
#2009-12-22| 974.23
#2009-12-23| 983.60
#2009-12-24| 997.73
#2009-12-25| .
#2009-12-28|1007.06
#2009-12-29|1011.28
#2009-12-30|1015.95
#2009-12-31|1026.80
#2010-01-01| .
#2010-01-04|1039.79
#2010-01-05|1048.44
#2010-01-06|1056.07
#2010-01-07|1050.61
#2010-01-08|1057.19
#2010-01-11|1070.85
#2010-01-12|1067.68
#2010-01-13|1052.08
#2010-01-14|1068.55
#2010-01-15|1076.82
#2010-01-18| .
#2010-01-19|1074.60
#2010-01-20|1065.13
#2010-01-21|1047.94
#2010-01-22|1020.34
#2010-01-25|1013.47
#2010-01-26| 983.60
#2010-01-27| 963.88
#2010-01-28| 980.39
#2010-01-29| 966.50
#2010-02-01| 962.78
#2010-02-02| 959.98
#2010-02-03| 983.58
#2010-02-04| 973.61
#2010-02-05| 933.70
#2010-02-08| 929.72
#2010-02-09| 940.02
#2010-02-10| 948.93
#2010-02-11| 962.10
#2010-02-12| 963.83
#2010-02-15| .
#2010-02-16| 967.85
#2010-02-17| 977.35
#2010-02-18| 973.09
#2010-02-19| 960.31
#2010-02-22| 974.15
#2010-02-23| 978.59
#2010-02-24| 971.86
#2010-02-25| 957.20
#2010-02-26| 961.34
#2010-03-01| 974.56
#2010-03-02| 989.62
#2010-03-03| 998.57
#2010-03-04| 995.77
#2010-03-05|1008.92
#2010-03-08|1028.17
#2010-03-09|1025.98
#2010-03-10|1032.07
#2010-03-11|1027.74
#2010-03-12|1029.97
#2010-03-15|1015.52
#2010-03-16|1024.00
#2010-03-17|1040.91
#2010-03-18|1039.94
#2010-03-19|1043.77
#2010-03-22|1033.01
#2010-03-23|1035.36
#2010-03-24|1034.72
#2010-03-25|1034.45
#2010-03-26|1041.11
#2010-03-29|1050.70
#2010-03-30|1054.53
#2010-03-31|1052.94
#2010-04-01|1069.59
#2010-04-02| .
#2010-04-05|1074.16
#2010-04-06|1079.85
#2010-04-07|1088.76
#2010-04-08|1081.61
#2010-04-09|1089.37
#2010-04-12|1083.84
#2010-04-13|1075.76
#2010-04-14|1087.03
#2010-04-15|1091.49
#2010-04-16|1083.35
#2010-04-19|1057.88
#2010-04-20|1071.74
#2010-04-21|1088.09
#2010-04-22|1089.86
#2010-04-23|1091.08
#2010-04-26|1106.45
#2010-04-27|1102.38
#2010-04-28|1092.88
#2010-04-29|1092.74
#2010-04-30|1096.05
#2010-05-03|1079.61
#2010-05-04|1076.69
#2010-05-05|1054.51
#2010-05-06|1024.89
#2010-05-07|1007.75
#2010-05-10|1041.22
#2010-05-11|1033.60
#2010-05-12|1030.67
#2010-05-13|1051.21
#2010-05-14|1045.55
#2010-05-17|1015.89
#2010-05-18|1014.28
#2010-05-19| 987.08
#2010-05-20| 955.29
#2010-05-21| 940.62
#2010-05-24| 944.94
#2010-05-25| 901.13
#2010-05-26| 917.70
#2010-05-27| 942.35
#2010-05-28| 962.92
#2010-05-31| .
#2010-06-01| 949.05
#2010-06-02| 943.01
#2010-06-03| 968.94
#2010-06-04| 969.53
#2010-06-07| 933.61
#2010-06-08| 930.28
#2010-06-09| 924.16
#2010-06-10| 933.75
#2010-06-11| 949.59
#2010-06-14| 966.00
#2010-06-15| 968.94
#2010-06-16| 977.24
#2010-06-17| 985.32
#2010-06-18| 991.96
#2010-06-21|1028.34
#2010-06-22|1019.24
#2010-06-23|1015.22
#2010-06-24|1013.49
#2010-06-25| 998.42
#2010-06-28|1006.18
#2010-06-29| 986.95
#2010-06-30| 980.36
#2010-07-01| 971.79
#2010-07-02| 964.79
#2010-07-05| .
#2010-07-06| 983.66
#2010-07-07| 980.62
#2010-07-08| 998.19
#2010-07-09|1012.08
#2010-07-12|1016.37
#2010-07-13|1013.69
#2010-07-14|1028.59
#2010-07-15|1026.63
#2010-07-16|1019.72
#2010-07-19|1011.88
#2010-07-20|1019.11
#2010-07-21|1027.15
#2010-07-22|1028.43
#2010-07-23|1042.39
#2010-07-26|1048.23
#2010-07-27|1053.19
#2010-07-28|1054.35
#2010-07-29|1053.46
#2010-07-30|1054.24
#2010-08-02|1076.29
#2010-08-03|1080.35
#2010-08-04|1080.20
#2010-08-05|1076.44
#2010-08-06|1082.38
#2010-08-09|1092.31
#2010-08-10|1083.84
#2010-08-11|1066.68
#2010-08-12|1055.45
#2010-08-13|1070.19
#2010-08-16|1072.28
#2010-08-17|1079.78
#2010-08-18|1083.79
#2010-08-19|1091.54
#2010-08-20|1087.57
#2010-08-23|1088.48
#2010-08-24|1079.52
#2010-08-25|1063.82
#2010-08-26|1062.40
#2010-08-27|1062.84
#2010-08-30|1071.03
#2010-08-31|1056.01
#2010-09-01|1068.76
#2010-09-02|1082.00
#2010-09-03|1092.25
#2010-09-06| .
#2010-09-07|1092.14
#2010-09-08|1091.81
#2010-09-09|1097.24
#2010-09-10|1104.24
#2010-09-13|1127.86
#2010-09-14|1128.28
#2010-09-15|1131.76
#2010-09-16|1126.39
#2010-09-17|1138.94
#2010-09-20|1143.17
#2010-09-21|1147.73
#2010-09-22|1147.54
#2010-09-23|1151.34
#2010-09-24|1158.45
#2010-09-27|1172.69
#2010-09-28|1172.87
#2010-09-29|1182.25
#2010-09-30|1183.23
#2010-10-01|1185.95
#2010-10-04|1191.54
#2010-10-05|1183.50
#2010-10-06|1203.75
#2010-10-07|1210.32
#2010-10-08|1200.22
#2010-10-11|1200.97
#2010-10-12|1184.25
#2010-10-13|1202.10
#2010-10-14|1218.47
#2010-10-15|1214.81
#2010-10-18|1197.63
#2010-10-19|1190.57
#2010-10-20|1194.16
#2010-10-21|1201.86
#2010-10-22|1206.77
#2010-10-25|1231.65
#2010-10-26|1231.33
#2010-10-27|1215.54
#2010-10-28|1220.14
#2010-10-29|1217.32
#2010-11-01|1235.88
#2010-11-02|1240.08
#2010-11-03|1246.07
#2010-11-04|1257.59
#2010-11-05|1262.66
#2010-11-08|1258.35
#2010-11-09|1259.89
#2010-11-10|1264.54
#2010-11-11|1258.93
#2010-11-12|1229.73
#2010-11-15|1215.97
#2010-11-16|1205.43
#2010-11-17|1193.56
#2010-11-18|1212.42
#2010-11-19|1218.21
#2010-11-22|1227.62
#2010-11-23|1205.97
#2010-11-24|1198.39
#2010-11-25| .
#2010-11-26|1182.29
#2010-11-29|1191.64
#2010-11-30|1194.34
#2010-12-01|1214.55
#2010-12-02|1227.36
#2010-12-03|1229.97
#2010-12-06|1232.03
#2010-12-07|1236.19
#2010-12-08|1223.86
#2010-12-09|1227.64
#2010-12-10|1228.97
#2010-12-13|1236.56
#2010-12-14|1253.32
#2010-12-15|1241.33
#2010-12-16|1235.94
#2010-12-17|1238.25
#2010-12-20|1233.42
#2010-12-21|1243.24
#2010-12-22|1250.84
#2010-12-23|1253.42
#2010-12-24| .
#2010-12-27|1251.52
#2010-12-28|1246.32
#2010-12-29|1253.91
#2010-12-30|1269.50
#2010-12-31|1275.23
#2011-01-03|1284.83
#2011-01-04|1296.83
#2011-01-05|1284.64
#2011-01-06|1287.06
#2011-01-07|1279.57
#2011-01-10|1265.39
#2011-01-11|1274.60
#2011-01-12|1289.24
#2011-01-13|1294.55
#2011-01-14|1295.51
#2011-01-17| .
#2011-01-18|1284.76
#2011-01-19|1298.94
#2011-01-20|1282.42
#2011-01-21|1267.78
#2011-01-24|1267.82
#2011-01-25|1270.20
#2011-01-26|1282.76
#2011-01-27|1292.05
#2011-01-28|1278.58
#2011-01-31|1268.97
#2011-02-01|1265.50
#2011-02-02|1273.50
#2011-02-03|1276.53
#2011-02-04|1273.72
#2011-02-07|1272.20
#2011-02-08|1261.52
#2011-02-09|1237.80
#2011-02-10|1218.45
#2011-02-11|1202.36
#2011-02-14|1221.68
#2011-02-15|1223.43
#2011-02-16|1219.09
#2011-02-17|1217.42
#2011-02-18|1230.35
#2011-02-21| .
#2011-02-22|1195.17
#2011-02-23|1183.45
#2011-02-24|1162.82
#2011-02-25|1177.45
#2011-02-28|1176.16
#2011-03-01|1202.29
#2011-03-02|1192.21
#2011-03-03|1213.94
#2011-03-04|1229.12
#2011-03-07|1218.03
#2011-03-08|1226.26
#2011-03-09|1227.25
#2011-03-10|1211.56
#2011-03-11|1193.81
#2011-03-14|1185.31
#2011-03-15|1149.55
#2011-03-16|1164.89
#2011-03-17|1148.67
#2011-03-18|1160.44
#2011-03-21|1178.25
#2011-03-22|1190.99
#2011-03-23|1189.22
#2011-03-24|1195.44
#2011-03-25|1206.98
#2011-03-28|1197.19
#2011-03-29|1203.01
#2011-03-30|1217.87
#2011-03-31|1226.87
#2011-04-01|1242.83
#2011-04-04|1250.90
#2011-04-05|1256.31
#2011-04-06|1272.22
#2011-04-07|1279.81
#2011-04-08|1286.34
#2011-04-11|1279.98
#2011-04-12|1257.85
#2011-04-13|1273.76
#2011-04-14|1279.18
#2011-04-15|1272.12
#2011-04-18|1269.94
#2011-04-19|1254.75
#2011-04-20|1283.07
#2011-04-21|1295.73
#2011-04-22| .
#2011-04-25|1299.07
#2011-04-26|1290.45
#2011-04-27|1295.18
#2011-04-28|1295.30
#2011-04-29|1286.44
#2011-05-02|1291.65
#2011-05-03|1271.32
#2011-05-04|1263.26
#2011-05-05|1260.91
#2011-05-06|1250.01
#2011-05-09|1255.42
#2011-05-10|1255.60
#2011-05-11|1267.42
#2011-05-12|1245.31
#2011-05-13|1247.52
#2011-05-16|1230.70
#2011-05-17|1224.08
#2011-05-18|1237.13
#2011-05-19|1226.21
#2011-05-20|1229.99
#2011-05-23|1190.18
#2011-05-24|1192.91
#2011-05-25|1177.12
#2011-05-26|1200.05
#2011-05-27|1207.99
#2011-05-30| .
#2011-05-31|1231.55
#2011-06-01|1241.53
#2011-06-02|1224.89
#2011-06-03|1220.73
#2011-06-06|1220.40
#2011-06-07|1215.38
#2011-06-08|1204.37
#2011-06-09|1198.70
#2011-06-10|1181.93
#2011-06-13|1174.31
#2011-06-14|1185.40
#2011-06-15|1184.69
#2011-06-16|1158.52
#2011-06-17|1152.75
#2011-06-20|1134.55
#2011-06-21|1149.57
#2011-06-22|1161.60
#2011-06-23|1154.93
#2011-06-24|1169.66
#2011-06-27|1165.02
#2011-06-28|1165.33
#2011-06-29|1180.36
#2011-06-30|1195.24
#2011-07-01|1203.34
#2011-07-04| .
#2011-07-05|1213.86
#2011-07-06|1220.94
#2011-07-07|1224.04
#2011-07-08|1224.92
#2011-07-11|1210.24
#2011-07-12|1175.60
#2011-07-13|1182.62
#2011-07-14|1181.66
#2011-07-15|1187.58
#2011-07-18|1175.33
#2011-07-19|1177.63
#2011-07-20|1189.25
#2011-07-21|1183.75
#2011-07-22|1200.53
#2011-07-25|1186.93
#2011-07-26|1196.55
#2011-07-27|1202.77
#2011-07-28|1193.41
#2011-07-29|1175.29
#2011-08-01|1196.36
#2011-08-02|1177.51
#2011-08-03|1144.64
#2011-08-04|1119.33
#2011-08-05|1060.28
#2011-08-08|1017.80
#2011-08-09| 995.68
#2011-08-10|1021.47
#2011-08-11|1019.93
#2011-08-12|1016.88
#2011-08-15|1033.54
#2011-08-16|1046.84
#2011-08-17|1043.47
#2011-08-18|1020.99
#2011-08-19| 964.44
#2011-08-22| 948.76
#2011-08-23| 974.10
#2011-08-24| 963.29
#2011-08-25| 958.79
#2011-08-26| 962.01
#2011-08-29| 987.05
#2011-08-30|1002.25
#2011-08-31|1018.24
#2011-09-01|1023.27
#2011-09-02|1022.99
#2011-09-05| .
#2011-09-06| 973.84
#2011-09-07| 997.26
#2011-09-08| 995.80
#2011-09-09| 987.79
#2011-09-12| 971.42
#2011-09-13| 954.92
#2011-09-14| 925.43
#2011-09-15| 931.43
#2011-09-16| 953.02
#2011-09-19| 927.55
#2011-09-20| 930.11
#2011-09-21| 936.39
#2011-09-22| 885.90
#2011-09-23| 853.82
#2011-09-26| 815.36
#2011-09-27| 852.23
#2011-09-28| 856.66
#2011-09-29| 869.27
#2011-09-30| 863.59
#2011-10-03| 839.70
#2011-10-04| 822.03
#2011-10-05| 812.91
#2011-10-06| 839.90
#2011-10-07| 863.33
#2011-10-10| 871.23
#2011-10-11| 890.97
#2011-10-12| 901.41
#2011-10-13| 917.89
#2011-10-14| 913.41
#2011-10-17| 938.29
#2011-10-18| 907.50
#2011-10-19| 912.66
#2011-10-20| 888.40
#2011-10-21| 894.50
#2011-10-24| 927.11
#2011-10-25| 937.65
#2011-10-26| 943.74
#2011-10-27| 967.48
#2011-10-28| 983.64
#2011-10-31| 972.76
#2011-11-01| 960.68
#2011-11-02| 958.31
#2011-11-03| 938.53
#2011-11-04| 963.31
#2011-11-07| 961.41
#2011-11-08| 956.18
#2011-11-09| 954.39
#2011-11-10| 911.99
#2011-11-11| 923.55
#2011-11-14| 940.48
#2011-11-15| 927.45
#2011-11-16| 913.39
#2011-11-17| 914.21
#2011-11-18| 895.58
#2011-11-21| 873.93
#2011-11-22| 871.13
#2011-11-23| 846.96
#2011-11-24| .
#2011-11-25| 839.69
#2011-11-28| 857.94
#2011-11-29| 877.35
#2011-11-30| 872.04
#2011-12-01| 911.58
#2011-12-02| 915.56
#2011-12-05| 915.65
#2011-12-06| 901.15
#2011-12-07| 910.43
#2011-12-08| 900.25
#2011-12-09| 880.44
#2011-12-12| 880.76
#2011-12-13| 872.70
#2011-12-14| 869.76
#2011-12-15| 849.49
#2011-12-16| 858.35
#2011-12-19| 834.62
#2011-12-20| 840.48
#2011-12-21| 871.02
#2011-12-22| 869.04
#2011-12-23| 882.70
#2011-12-26| .
#2011-12-27| 873.34
#2011-12-28| 872.02
#2011-12-29| 872.31
#2011-12-30| 874.25
#2012-01-02| .
#2012-01-03| 887.14
#2012-01-04| 891.30
#2012-01-05| 891.90
#2012-01-06| 887.61
#2012-01-09| 890.38
#2012-01-10| 910.56
#2012-01-11| 914.57
#2012-01-12| 916.91
#2012-01-13| 921.36
#2012-01-16| .
#2012-01-17| 942.59
#2012-01-18| 948.10
#2012-01-19| 954.61
#2012-01-20| 962.09
#2012-01-23| 962.72
#2012-01-24| 964.20
#2012-01-25| 966.59
#2012-01-26| 973.96
#2012-01-27| 978.88
#2012-01-30| 977.99
#2012-01-31| 996.82
#2012-02-01|1007.85
#2012-02-02|1030.62
#2012-02-03|1033.60
#2012-02-06|1032.02
#2012-02-07|1031.25
#2012-02-08|1061.41
#2012-02-09|1073.44
#2012-02-10|1062.24
#2012-02-13|1067.22
#2012-02-14|1063.38
#2012-02-15|1083.21
#2012-02-16|1061.19
#2012-02-17|1069.07
#2012-02-20| .
#2012-02-21|1068.28
#2012-02-22|1067.72
#2012-02-23|1058.70
#2012-02-24|1064.77
#2012-02-27|1052.96
#2012-02-28|1068.94
#2012-02-29|1088.65
#2012-03-01|1088.03
#2012-03-02|1097.08
#2012-03-05|1080.99
#2012-03-06|1061.79
#2012-03-07|1053.65
#2012-03-08|1069.76
#2012-03-09|1082.94
#2012-03-12|1071.35
#2012-03-13|1077.04
#2012-03-14|1085.82
#2012-03-15|1081.56
#2012-03-16|1081.21
#2012-03-19|1074.30
#2012-03-20|1061.05
#2012-03-21|1058.20
#2012-03-22|1054.68
#2012-03-23|1055.50
#2012-03-26|1045.45
#2012-03-27|1060.15
#2012-03-28|1061.80
#2012-03-29|1048.32
#2012-03-30|1055.90
#2012-04-02|1052.60
#2012-04-03|1054.31
#2012-04-04|1043.61
#2012-04-05|1040.18
#2012-04-06| .
#2012-04-09|1027.49
#2012-04-10|1024.80
#2012-04-11|1024.72
#2012-04-12|1030.82
#2012-04-13|1049.70
#2012-04-16|1043.58
#2012-04-17|1031.90
#2012-04-18|1039.29
#2012-04-19|1038.39
#2012-04-20|1028.00
#2012-04-23|1012.73
#2012-04-24|1014.19
#2012-04-25|1021.13
#2012-04-26|1017.78
#2012-04-27|1010.34
#2012-04-30|1014.56
#2012-05-01|1014.43
#2012-05-02|1022.47
#2012-05-03|1018.92
#2012-05-04|1018.81
#2012-05-07| 998.29
#2012-05-08| 998.47
#2012-05-09| 981.11
#2012-05-10| 980.84
#2012-05-11| 967.53
#2012-05-14| 956.27
#2012-05-15| 953.18
#2012-05-16| 918.78
#2012-05-17| 929.22
#2012-05-18| 902.86
#2012-05-21| 907.14
#2012-05-22| 926.10
#2012-05-23| 910.16
#2012-05-24| 906.73
#2012-05-25| 905.68
#2012-05-28| .
#2012-05-29| 939.91
#2012-05-30| 928.52
#2012-05-31| 924.83
#2012-06-01| 908.14
#2012-06-04| 877.85
#2012-06-05| 884.55
#2012-06-06| 897.91
#2012-06-07| 910.16
#2012-06-08| 903.76
#2012-06-11| 923.49
#2012-06-12| 918.28
#2012-06-13| 920.83
#2012-06-14| 915.45
#2012-06-15| 926.44
#2012-06-18| 940.96
#2012-06-19| 940.37
#2012-06-20| 948.11
#2012-06-21| 941.57
#2012-06-22| 929.73
#2012-06-25| 920.40
#2012-06-26| 918.26
#2012-06-27| 921.82
#2012-06-28| 919.69
#2012-06-29| 940.77
#2012-07-02| 943.51
#2012-07-03| 956.90
#2012-07-04| .
#2012-07-05| 962.68
#2012-07-06| 957.42
#2012-07-09| 944.26
#2012-07-10| 941.42
#2012-07-11| 940.09
#2012-07-12| 921.74
#2012-07-13| 922.26
#2012-07-16| 919.60
#2012-07-17| 921.93
#2012-07-18| 911.73
#2012-07-19| 923.46
#2012-07-20| 924.23
#2012-07-23| 899.06
#2012-07-24| 894.92
#2012-07-25| 879.98
#2012-07-26| 877.90
#2012-07-27| 899.53
#2012-07-30| 903.69
#2012-07-31| 917.74
#2012-08-01| 923.11
#2012-08-02| 917.51
#2012-08-03| 908.69
#2012-08-06| 927.87
#2012-08-07| 934.09
#2012-08-08| 936.00
#2012-08-09| 951.66
#2012-08-10| 953.63
#2012-08-13| 949.18
#2012-08-14| 954.98
#2012-08-15| 952.07
#2012-08-16| 953.07
#2012-08-17| 956.34
#2012-08-20| 956.82
#2012-08-21| 961.66
#2012-08-22| 957.10
#2012-08-23| 962.18
#2012-08-24| 953.62
#2012-08-27| 950.03
#2012-08-28| 939.53
#2012-08-29| 941.84
#2012-08-30| 936.58
#2012-08-31| 932.90
#2012-09-03| .
#2012-09-04| 945.40
#2012-09-05| 932.45
#2012-09-06| 935.41
#2012-09-07| 955.05
#2012-09-10| 959.10
#2012-09-11| 958.61
#2012-09-12| 973.86
#2012-09-13| 971.44
#2012-09-14|1003.03
#2012-09-17|1009.07
#2012-09-18|1004.27
#2012-09-19|1012.23
#2012-09-20| 997.56
#2012-09-21|1009.70
#2012-09-24|1007.30
#2012-09-25| 999.86
#2012-09-26| 986.63
#2012-09-27| 990.28
#2012-09-28|1002.47
#2012-10-01|1001.09
#2012-10-02|1002.49
#2012-10-03| 998.34
#2012-10-04|1001.87
#2012-10-05|1005.37
#2012-10-08| 989.49
#2012-10-09| 988.59
#2012-10-10| 981.99
#2012-10-11| 973.42
#2012-10-12| 976.68
#2012-10-15| 974.22
#2012-10-16| 977.11
#2012-10-17| 986.78
#2012-10-18| 992.03
#2012-10-19| 985.10
#2012-10-22| 984.75
#2012-10-23| 977.63
#2012-10-24| 973.92
#2012-10-25| 971.87
#2012-10-26| 959.43
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.67
#2012-11-01| 976.34
#2012-11-02| 983.41
#2012-11-05| 978.73
#2012-11-06| 988.53
#2012-11-07| 997.65
#2012-11-08| 989.95
#2012-11-09| 992.47
#2012-11-12| 984.80
#2012-11-13| 969.54
#2012-11-14| 975.50
#2012-11-15| 971.37
#2012-11-16| 963.13
#2012-11-19| 967.98
#2012-11-20| 970.97
#2012-11-21| 965.92
#2012-11-22| .
#2012-11-23| 981.45
#2012-11-26| 987.23
#2012-11-27| 989.85
#2012-11-28| 984.33
#2012-11-29| 994.71
#2012-11-30|1000.00
#2012-12-03|1003.74
#2012-12-04|1009.20
#2012-12-05|1014.67
#2012-12-06|1014.42
#2012-12-07|1018.89
#2012-12-10|1017.27
#2012-12-11|1018.47
#2012-12-12|1027.59
#2012-12-13|1031.93
#2012-12-14|1023.05
#2012-12-17|1012.38
#2012-12-18|1018.68
#2012-12-19|1025.53
#2012-12-20|1022.57
#2012-12-21|1015.08
#2012-12-24|1016.05
#2012-12-25|1020.86
#2012-12-26|1020.71
#2012-12-27|1023.22
#2012-12-28|1027.86
#2012-12-31|1029.30
#2013-01-01|1030.36
#2013-01-02|1047.95
#2013-01-03|1054.01
#2013-01-04|1050.41
#2013-01-07|1045.60
#2013-01-08|1038.52
#2013-01-09|1041.33
#2013-01-10|1045.94
#2013-01-11|1043.59
#2013-01-14|1041.94
#2013-01-15|1032.88
#2013-01-16|1026.59
#2013-01-17|1020.63
#2013-01-18|1031.84
#2013-01-21|1029.34
#2013-01-22|1034.12
#2013-01-23|1026.80
#2013-01-24|1013.12
#2013-01-25|1007.89
#2013-01-28| 999.90
#2013-01-29|1011.59
#2013-01-30|1013.81
#2013-01-31|1010.44
#2013-02-01|1004.91
#2013-02-04|1009.53
#2013-02-05|1000.97
#2013-02-06|1001.63
#2013-02-07|1000.83
#2013-02-08|1000.40
#2013-02-11|1001.34
#2013-02-12|1001.60
#2013-02-13|1007.60
#2013-02-14|1009.54
#2013-02-15|1013.03
#2013-02-18|1014.03
#2013-02-19|1017.03
#2013-02-20|1030.00
#2013-02-21|1014.52
#2013-02-22|1015.27
#2013-02-25|1013.24
#2013-02-26|1000.09
#2013-02-27|1003.61
#2013-02-28|1010.33
#2013-03-01|1011.90
#2013-03-04| 999.67
#2013-03-05|1006.39
#2013-03-06|1017.17
#2013-03-07|1014.18
#2013-03-08|1019.04
#2013-03-11| .
#2013-03-12|1009.52
#2013-03-13|1002.60
#2013-03-14|1003.58
#2013-03-15| 998.00
#2013-03-18| 989.37
#2013-03-19| 993.69
#2013-03-20| 988.73
#2013-03-21| 985.87
#2013-03-22| 982.81
#2013-03-25| 992.13
#2013-03-26| 994.00
#2013-03-27| 997.77
#2013-03-28| 994.86
#2013-03-29| .
#2013-04-01| 995.92
#2013-04-02| 991.21
#2013-04-03| 989.46
#2013-04-04| 984.01
#2013-04-05| 973.14
#2013-04-08| 961.05
#2013-04-09| 963.15
#2013-04-10| 972.91
#2013-04-11| 980.63
#2013-04-12| 969.62
#2013-04-15| 965.30
#2013-04-16| 967.28
#2013-04-17| 970.19
#2013-04-18| 968.75
#2013-04-19| 979.82
#2013-04-22| 985.59
#2013-04-23| 976.13
#2013-04-24| 988.63
#2013-04-25| 994.38
#2013-04-26| 994.50
#2013-04-29| 992.83
#2013-04-30|1003.27
#2013-05-01|1003.42
#2013-05-02|1001.06
#2013-05-03|1006.71
#2013-05-06|1015.10
#2013-05-07|1019.00
#2013-05-08|1030.66
#2013-05-09|1035.18
#2013-05-10|1024.21
#2013-05-13|1012.93
#2013-05-14|1013.54
#2013-05-15|1016.05
#2013-05-16|1017.03
#2013-05-17|1016.44
#2013-05-20|1018.74
#2013-05-21|1024.32
#2013-05-22|1025.77
#2013-05-23|1001.92
#2013-05-24|1002.16
#2013-05-27|1008.55
#2013-05-28|1011.95
#2013-05-29|1014.47
#2013-05-30|1009.51
#2013-05-31|1010.89
#2013-06-03|1002.67
#2013-06-04|1006.82
#2013-06-05|1000.41
#2013-06-06| 993.40
#2013-06-07| 990.04
#2013-06-10| 988.38
#2013-06-11| 971.51
#2013-06-12| 970.79
#2013-06-13| 950.50
#2013-06-14| 956.13
#2013-06-17| 957.03
#2013-06-18| 959.03
#2013-06-19| 959.73
#2013-06-20| 934.71
#2013-06-21| 920.95
#2013-06-24| 902.17
#2013-06-25| 892.18
#2013-06-26| 909.90
#2013-06-27| 923.71
#2013-06-28| 940.82
#2013-07-01| 949.05
#2013-07-02| 946.63
#2013-07-03| 927.65
#2013-07-04| 928.58
#2013-07-05| 934.21
#2013-07-08| 920.45
#2013-07-09| 928.61
#2013-07-10| 930.10
#2013-07-11| 952.68
#2013-07-12| 956.61
#2013-07-15| 966.55
#2013-07-16| 969.79
#2013-07-17| 967.15
#2013-07-18| 964.42
#2013-07-19| 960.92
#2013-07-22| 966.26
#2013-07-23| 977.50
#2013-07-24| 982.85
#2013-07-25| 981.20
#2013-07-26| 978.47
#2013-07-29| 969.84
#2013-07-30| 969.77
#2013-07-31| 961.57
#2013-08-01| 965.34
#2013-08-02| 963.64
#2013-08-05| 971.19
#2013-08-06| 965.51
#2013-08-07| 954.12
#2013-08-08| 959.93
#2013-08-09| 961.28
#2013-08-12| 969.16
#2013-08-13| 980.68
#2013-08-14| 981.97
#2013-08-15| 978.31
#2013-08-16| 975.98
#2013-08-19| 970.77
#2013-08-20| 953.28
#2013-08-21| 950.93
#2013-08-22| 942.48
#2013-08-23| 952.63
#2013-08-26| 960.08
#2013-08-27| 944.20
#2013-08-28| 934.88
#2013-08-29| 950.96
#2013-08-30| 959.79
#2013-09-02| 967.05
#2013-09-03| 974.29
#2013-09-04| 977.09
#2013-09-05| 984.19
#2013-09-06| 987.01
#2013-09-09|1002.34
#2013-09-10|1017.22
#2013-09-11|1018.84
#2013-09-12|1014.24
#2013-09-13|1007.63
#2013-09-16|1019.09
#2013-09-17|1019.25
#2013-09-18|1018.84
#2013-09-19|1028.91
#2013-09-20|1027.53
#2013-09-23|1038.15
#2013-09-24|1036.20
#2013-09-25|1034.78
#2013-09-26|1034.39
#2013-09-27|1035.27
#2013-09-30|1024.30
#2013-10-01|1026.29
#2013-10-02|1029.23
#2013-10-03|1042.32
#2013-10-04|1041.55
#2013-10-07|1035.26
#2013-10-08|1040.48
#2013-10-09|1038.10
#2013-10-10|1040.38
#2013-10-11|1051.58
#2013-10-14|1044.20
#2013-10-15|1051.07
#2013-10-16|1045.84
#2013-10-17|1051.09
#2013-10-18|1062.21
#2013-10-21|1059.41
#2013-10-22|1062.13
#2013-10-23|1052.73
#2013-10-24|1060.87
#2013-10-25|1048.18
#2013-10-28|1048.40
#2013-10-29|1048.84
#2013-10-30|1056.37
#2013-10-31|1048.55
#2013-11-01|1045.12
#2013-11-04|1043.72
#2013-11-05|1039.45
#2013-11-06|1041.55
#2013-11-07|1037.50
#2013-11-08|1031.34
#2013-11-11|1022.71
#2013-11-12|1021.28
#2013-11-13|1010.21
#2013-11-14|1022.70
#2013-11-15|1033.89
#2013-11-18|1043.51
#2013-11-19|1049.22
#2013-11-20|1044.84
#2013-11-21|1033.04
#2013-11-22|1035.53
#2013-11-25|1040.64
#2013-11-26|1044.62
#2013-11-27|1048.23
#2013-11-28|1054.37
#2013-11-29|1063.95
#2013-12-02|1066.28
#2013-12-03|1060.94
#2013-12-04|1057.11
#2013-12-05|1052.00
#2013-12-06|1053.51
#2013-12-09|1063.83
#2013-12-10|1062.22
#2013-12-11|1052.72
#2013-12-12|1044.54
#2013-12-13|1041.17
#2013-12-16|1035.08
#2013-12-17|1043.03
#2013-12-18|1047.35
#2013-12-19|1042.90
#2013-12-20|1041.83
#2013-12-23|1044.29
#2013-12-24|1049.78
#2013-12-25|1049.80
#2013-12-26|1048.91
#2013-12-27|1059.92
#2013-12-30|1064.09
#2013-12-31|1066.93
#2014-01-01|1067.03
#2014-01-02|1064.73
#2014-01-03|1050.24
#2014-01-06|1039.33
#2014-01-07|1042.33
#2014-01-08|1049.20
#2014-01-09|1047.39
#2014-01-10|1043.20
#2014-01-13|1047.56
#2014-01-14|1044.45
#2014-01-15|1050.32
#2014-01-16|1053.44
#2014-01-17|1054.55
#2014-01-20|1058.16
#2014-01-21|1060.24
#2014-01-22|1062.92
#2014-01-23|1054.54
#2014-01-24|1042.42
#2014-01-27|1017.46
#2014-01-28|1017.67
#2014-01-29|1028.34
#2014-01-30|1028.31
#2014-01-31|1027.96
#2014-02-03|1019.00
#2014-02-04|1007.04
#2014-02-05|1000.38
#2014-02-06|1005.57
#2014-02-07|1015.19
#2014-02-10|1020.60
#2014-02-11|1022.82
#2014-02-12|1036.42
#2014-02-13|1032.45
#2014-02-14|1040.43
#2014-02-17|1047.85
#2014-02-18|1048.15
#2014-02-19|1049.64
#2014-02-20|1041.08
#2014-02-21|1048.28
#2014-02-24|1043.27
#2014-02-25|1043.86
#2014-02-26|1052.75
#2014-02-27|1056.69
#2014-02-28|1058.78
#2014-03-03|1052.08
#2014-03-04|1051.59
#2014-03-05|1059.62
#2014-03-06|1073.09
#2014-03-07|1074.33
#2014-03-10|1064.18
#2014-03-11|1067.04
#2014-03-12|1054.87
#2014-03-13|1062.41
#2014-03-14|1053.21
#2014-03-17|1060.63
#2014-03-18|1062.92
#2014-03-19|1059.20
#2014-03-20|1043.58
#2014-03-21|1044.11
#2014-03-24|1054.89
#2014-03-25|1058.34
#2014-03-26|1064.84
#2014-03-27|1063.58
#2014-03-28|1071.14
#2014-03-31|1083.59
#2014-04-01|1090.71
#2014-04-02|1098.19
#2014-04-03|1093.35
#2014-04-04|1085.54
#2014-04-07|1087.40
#2014-04-08|1090.97
#2014-04-09|1101.85
#2014-04-10|1110.95
#2014-04-11|1103.54
#2014-04-14|1097.25
#2014-04-15|1094.14
#2014-04-16|1098.09
#2014-04-17|1103.69
#2014-04-18|1104.53
#2014-04-21|1104.03
#2014-04-22|1105.06
#2014-04-23|1101.96
#2014-04-24|1098.70
#2014-04-25|1085.99
#2014-04-28|1085.98
#2014-04-29|1092.06
#2014-04-30|1082.42
#2014-05-01|1082.42
#2014-05-02|1090.58
#2014-05-05|1091.76
#2014-05-06|1093.44
#2014-05-07|1084.85
#2014-05-08|1086.79
#2014-05-09|1086.77
#2014-05-12|1083.31
#2014-05-13|1091.79
#2014-05-14|1098.08
#2014-05-15|1101.53
#2014-05-16|1102.94
#2014-05-19|1108.33
#2014-05-20|1105.93
#2014-05-21|1102.80
#2014-05-22|1116.74
#2014-05-23|1123.07
#2014-05-26|1122.88
#2014-05-27|1116.71
#2014-05-28|1124.02
#2014-05-29|1119.45
#2014-05-30|1115.94
#2014-06-02|1117.32
#2014-06-03|1126.30
#2014-06-04|1123.43
#2014-06-05|1127.05
#2014-06-06|1131.02
#2014-06-09|1140.49
#2014-06-10|1147.97
#2014-06-11|1144.70
#2014-06-12|1143.11
#2014-06-13|1140.58
#2014-06-16|1135.06
#2014-06-17|1140.40
#2014-06-18|1136.40
#2014-06-19|1141.19
#2014-06-20|1138.18
#2014-06-23|1135.93
#2014-06-24|1141.78
#2014-06-25|1138.33
#2014-06-26|1148.74
#2014-06-27|1150.46
#2014-06-30|1161.48
#2014-07-01|1167.97
#2014-07-02|1179.70
#2014-07-03|1186.90
#2014-07-04|1185.98
#2014-07-07|1186.23
#2014-07-08|1185.05
#2014-07-09|1177.27
#2014-07-10|1182.19
#2014-07-11|1169.82
#2014-07-14|1174.06
#2014-07-15|1180.17
#2014-07-16|1177.07
#2014-07-17|1176.41
#2014-07-18|1175.90
#2014-07-21|1181.22
#2014-07-22|1187.61
#2014-07-23|1193.19
#2014-07-24|1193.06
#2014-07-25|1182.78
#2014-07-28|1175.55
#2014-07-29|1172.51
#2014-07-30|1169.78
#2014-07-31|1163.02
#2014-08-01|1152.83
#2014-08-04|1168.18
#2014-08-05|1162.31
#2014-08-06|1156.88
#2014-08-07|1154.91
#2014-08-08|1148.54
#2014-08-11|1162.44
#2014-08-12|1170.93
#2014-08-13|1180.72
#2014-08-14|1188.63
#2014-08-15|1188.31
#2014-08-18|1189.17
#2014-08-19|1198.93
#2014-08-20|1195.40
#2014-08-21|1187.82
#2014-08-22|1197.01
#2014-08-25|1195.22
#2014-08-26|1196.93
#2014-08-27|1203.96
#2014-08-28|1206.48
#2014-08-29|1208.80
#2014-09-01|1215.17
#2014-09-02|1205.18
#2014-09-03|1210.79
#2014-09-04|1206.60
#2014-09-05|1204.58
#2014-09-08|1206.44
#2014-09-09|1207.53
#2014-09-10|1201.05
#2014-09-11|1191.89
#2014-09-12|1182.80
#2014-09-15|1179.44
#2014-09-16|1170.18
#2014-09-17|1180.61
#2014-09-18|1179.32
#2014-09-19|1179.17
#2014-09-22|1174.57
#2014-09-23|1168.03
#2014-09-24|1167.83
#2014-09-25|1158.58
#2014-09-26|1152.75
#2014-09-29|1140.50
#2014-09-30|1134.57
#2014-10-01|1132.18
#2014-10-02|1128.50
#2014-10-03|1133.01
#2014-10-06|1132.74
#2014-10-07|1130.32
#2014-10-08|1121.85
#2014-10-09|1126.88
#2014-10-10|1114.03
#2014-10-13|1094.27
#2014-10-14|1097.02
#2014-10-15|1083.08
#2014-10-16|1071.50
#2014-10-17|1064.13
#2014-10-20|1086.31
#2014-10-21|1084.31
#2014-10-22|1096.22
#2014-10-23|1092.20
#2014-10-24|1084.48
#2014-10-27|1081.68
#2014-10-28|1090.76
#2014-10-29|1109.26
#2014-10-30|1099.51
#2014-10-31|1106.02
#2014-11-03|1104.60
#2014-11-04|1100.87
#2014-11-05|1097.03
#2014-11-06|1095.38
#2014-11-07|1096.42
#2014-11-10|1108.54
#2014-11-11|1108.92
#2014-11-12|1107.18
#2014-11-13|1111.89
#2014-11-14|1106.23
#2014-11-17|1101.61
#2014-11-18|1098.05
#2014-11-19|1092.15
#2014-11-20|1090.59
#2014-11-21|1096.08
#2014-11-24|1107.88
#2014-11-25|1106.51
#2014-11-26|1110.37
#2014-11-27|1109.59
#2014-11-28|1105.02
#2014-12-01|1086.15
#2014-12-02|1084.33
#2014-12-03|1089.71
#2014-12-04|1096.54
#2014-12-05|1094.83
#2014-12-08|1087.90
#2014-12-09|1072.45
#2014-12-10|1073.58
#2014-12-11|1066.57
#2014-12-12|1064.69
#2014-12-15|1058.72
#2014-12-16|1048.49
#2014-12-17|1035.99
#2014-12-18|1044.51
#2014-12-19|1049.26
#2014-12-22|1062.22
#2014-12-23|1053.65
#2014-12-24|1055.74
#2014-12-25|1053.66
#2014-12-26|1056.45
#2014-12-29|1061.38
#2014-12-30|1060.51
#2014-12-31|1069.04
#2015-01-01|1069.42
#2015-01-02|1073.84
#2015-01-05|1067.47
#2015-01-06|1049.00
#2015-01-07|1051.37
#2015-01-08|1066.16
#2015-01-09|1075.02
#2015-01-12|1071.26
#2015-01-13|1073.74
#2015-01-14|1070.96
#2015-01-15|1073.04
#2015-01-16|1069.29
#2015-01-19|1068.81
#2015-01-20|1074.78
#2015-01-21|1084.79
#2015-01-22|1091.66
#2015-01-23|1109.09
#2015-01-26|1111.63
#2015-01-27|1119.32
#2015-01-28|1118.61
#2015-01-29|1106.32
#2015-01-30|1104.23
#2015-02-02|1099.73
#2015-02-03|1105.28
#2015-02-04|1113.35
#2015-02-05|1104.85
#2015-02-06|1103.77
#2015-02-09|1092.79
#2015-02-10|1093.20
#2015-02-11|1094.44
#2015-02-12|1097.95
#2015-02-13|1107.41
#2015-02-16|1104.57
#2015-02-17|1105.36
#2015-02-18|1106.78
#2015-02-19|1108.40
#2015-02-20|1110.10
#2015-02-23|1108.58
#2015-02-24|1112.15
#2015-02-25|1122.56
#2015-02-26|1128.66
#2015-02-27|1129.83
#2015-03-02|1134.96
#2015-03-03|1131.13
#2015-03-04|1129.16
#2015-03-05|1127.41
#2015-03-06|1133.81
#2015-03-09|1117.69
#2015-03-10|1110.49
#2015-03-11|1104.64
#2015-03-12|1108.64
#2015-03-13|1105.57
#2015-03-16|1099.61
#2015-03-17|1109.55
#2015-03-18|1114.73
#2015-03-19|1127.37
#2015-03-20|1130.59
#2015-03-23|1137.41
#2015-03-24|1138.21
#2015-03-25|1135.74
#2015-03-26|1127.69
#2015-03-27|1122.54
#2015-03-30|1137.53
#2015-03-31|1135.32
#2015-04-01|1138.48
#2015-04-02|1151.86
#2015-04-03|1164.79
#2015-04-06|1161.59
#2015-04-07|1169.02
#2015-04-08|1191.53
#2015-04-09|1197.19
#2015-04-10|1203.37
#2015-04-13|1214.32
#2015-04-14|1214.14
#2015-04-15|1204.36
#2015-04-16|1219.00
#2015-04-17|1219.43
#2015-04-20|1204.95
#2015-04-21|1204.70
#2015-04-22|1220.95
#2015-04-23|1227.14
#2015-04-24|1226.74
#2015-04-27|1233.76
#2015-04-28|1234.85
#2015-04-29|1222.11
#2015-04-30|1209.88
#2015-05-01|1209.89
#2015-05-04|1211.80
#2015-05-05|1204.78
#2015-05-06|1194.88
#2015-05-07|1170.53
#2015-05-08|1185.81
#2015-05-11|1191.29
#2015-05-12|1180.79
#2015-05-13|1187.76
#2015-05-14|1191.01
#2015-05-15|1194.91
#2015-05-18|1202.29
#2015-05-19|1211.39
#2015-05-20|1206.20
#2015-05-21|1201.34
#2015-05-22|1211.53
#2015-05-25|1208.68
#2015-05-26|1212.56
#2015-05-27|1203.75
#2015-05-28|1196.04
#2015-05-29|1195.04
#2015-06-01|1194.45
#2015-06-02|1184.17
#2015-06-03|1181.53
#2015-06-04|1165.30
#2015-06-05|1164.58
#2015-06-08|1150.71
#2015-06-09|1132.26
#2015-06-10|1143.17
#2015-06-11|1142.21
#2015-06-12|1142.91
#2015-06-15|1132.03
#2015-06-16|1123.92
#2015-06-17|1131.88
#2015-06-18|1142.39
#2015-06-19|1137.85
#2015-06-22|1151.87
#2015-06-23|1158.28
#2015-06-24|1159.42
#2015-06-25|1157.92
#2015-06-26|1149.49
#2015-06-29|1118.68
#2015-06-30|1137.20
#2015-07-01|1149.61
#2015-07-02|1143.90
#2015-07-03|1132.95
#2015-07-06|1105.42
#2015-07-07|1095.04
#2015-07-08|1057.15
#2015-07-09|1079.69
#2015-07-10|1094.48
#2015-07-13|1110.19
#2015-07-14|1100.08
#2015-07-15|1097.01
#2015-07-16|1103.38
#2015-07-17|1100.37
#2015-07-20|1095.59
#2015-07-21|1098.53
#2015-07-22|1087.01
#2015-07-23|1076.30
#2015-07-24|1063.60
#2015-07-27|1035.78
#2015-07-28|1038.35
#2015-07-29|1047.06
#2015-07-30|1044.76
#2015-07-31|1047.37
#2015-08-03|1037.14
#2015-08-04|1037.67
#2015-08-05|1045.30
#2015-08-06|1042.98
#2015-08-07|1044.11
#2015-08-10|1048.74
#2015-08-11|1033.21
#2015-08-12|1008.63
#2015-08-13|1019.70
#2015-08-14|1027.94
#2015-08-17|1015.59
#2015-08-18|1004.53
#2015-08-19| 993.96
#2015-08-20| 975.41
#2015-08-21| 947.44
#2015-08-24| 894.72
#2015-08-25| 917.41
#2015-08-26| 927.60
#2015-08-27| 952.54
#2015-08-28| 972.03
#2015-08-31| 974.24
#2015-09-01| 958.88
#2015-09-02| 953.67
#2015-09-03| 956.53
#2015-09-04| 945.11
#2015-09-07| 938.36
#2015-09-08| 951.38
#2015-09-09| 984.93
#2015-09-10| 986.23
#2015-09-11| 987.84
#2015-09-14| 988.13
#2015-09-15| 980.06
#2015-09-16| 992.87
#2015-09-17|1001.24
#2015-09-18|1008.32
#2015-09-21| 995.77
#2015-09-22| 995.43
#2015-09-23| 977.60
#2015-09-24| 968.11
#2015-09-25| 967.89
#2015-09-28| 962.73
#2015-09-29| 959.13
#2015-09-30| 978.14
#2015-10-01| 986.23
#2015-10-02| 990.57
#2015-10-05|1003.11
#2015-10-06|1008.47
#2015-10-07|1028.36
#2015-10-08|1024.53
#2015-10-09|1032.74
#2015-10-12|1043.43
#2015-10-13|1033.86
#2015-10-14|1028.11
#2015-10-15|1042.56
#2015-10-16|1045.11
#2015-10-19|1041.50
#2015-10-20|1037.06
#2015-10-21|1033.37
#2015-10-22|1033.90
#2015-10-23|1041.71
#2015-10-26|1049.19
#2015-10-27|1040.74
#2015-10-28|1036.26
#2015-10-29|1023.03
#2015-10-30|1020.09
#2015-11-02|1021.71
#2015-11-03|1028.05
#2015-11-04|1042.72
#2015-11-05|1039.48
#2015-11-06|1028.64
#2015-11-09|1018.94
#2015-11-10|1007.36
#2015-11-11| 998.73
#2015-11-12| 998.91
#2015-11-13| 998.69
#2015-11-16| 992.48
#2015-11-17|1003.06
#2015-11-18| 997.63
#2015-11-19|1010.06
#2015-11-20|1017.44
#2015-11-23|1016.65
#2015-11-24|1013.01
#2015-11-25|1011.78
#2015-11-26|1017.31
#2015-11-27|1008.09
#2015-11-30|1002.03
#2015-12-01|1014.06
#2015-12-02|1013.37
#2015-12-03|1007.39
#2015-12-04|1001.19
#2015-12-07|1004.79
#2015-12-08| 992.68
#2015-12-09| 981.94
#2015-12-10| 978.44
#2015-12-11| 963.66
#2015-12-14| 949.39
#2015-12-15| 950.66
#2015-12-16| 957.50
#2015-12-17| 973.34
#2015-12-18| 964.25
#2015-12-21| 969.41
#2015-12-22| 970.31
#2015-12-23| 973.32
#2015-12-24| 975.84
#2015-12-25| 977.14
#2015-12-28| 974.52
#2015-12-29| 973.63
#2015-12-30| 972.91
#2015-12-31| 975.04
#2016-01-01| 978.05
#2016-01-04| 948.68
#2016-01-05| 943.29
#2016-01-06| 932.94
#2016-01-07| 905.24
#2016-01-08| 909.87
#2016-01-11| 887.90
#2016-01-12| 883.98
#2016-01-13| 890.13
#2016-01-14| 877.38
#2016-01-15| 864.08
#2016-01-18| 860.82
#2016-01-19| 874.13
#2016-01-20| 849.35
#2016-01-21| 837.95
#2016-01-22| 862.02
#2016-01-25| 874.48
#2016-01-26| 862.94
#2016-01-27| 865.20
#2016-01-28| 869.26
#2016-01-29| 896.69
#2016-02-01| 904.43
#2016-02-02| 893.76
#2016-02-03| 873.45
#2016-02-04| 885.48
#2016-02-05| 889.89
#2016-02-08| 888.33
#2016-02-09| 884.73
#2016-02-10| 880.65
#2016-02-11| 868.42
#2016-02-12| 866.01
#2016-02-15| 878.58
#2016-02-16| 889.00
#2016-02-17| 887.46
#2016-02-18| 899.93
#2016-02-19| 899.04
#2016-02-22| 901.37
#2016-02-23| 899.92
#2016-02-24| 892.37
#2016-02-25| 888.38
#2016-02-26| 896.67
#2016-02-29| 893.74
#2016-03-01| 909.54
#2016-03-02| 927.35
#2016-03-03| 937.08
#2016-03-04| 949.02
#2016-03-07| 948.57
#2016-03-08| 947.80
#2016-03-09| 945.54
#2016-03-10| 947.24
#2016-03-11| 957.61
#2016-03-14| 966.25
#2016-03-15| 949.27
#2016-03-16| 951.37
#2016-03-17| 961.57
#2016-03-18| 977.30
#2016-03-21| 984.03
#2016-03-22| 981.65
#2016-03-23| 977.74
#2016-03-24| 971.09
#2016-03-25| 966.40
#2016-03-28| 963.40
#2016-03-29| 959.14
#2016-03-30| 979.66
#2016-03-31| 986.97
#2016-04-01| 977.13
#2016-04-04| 978.77
#2016-04-05| 970.05
#2016-04-06| 966.93
#2016-04-07| 965.85
#2016-04-08| 968.92
#2016-04-11| 974.90
#2016-04-12| 981.10
#2016-04-13|1001.48
#2016-04-14| 998.75
#2016-04-15|1001.49
#2016-04-18| 996.49
#2016-04-19| 995.34
#2016-04-20| 986.95
#2016-04-21| 990.55
#2016-04-22| 986.89
#2016-04-25| 980.70
#2016-04-26| 979.40
#2016-04-27| 977.12
#2016-04-28| 970.52
#2016-04-29| 961.91
#2016-05-02| 960.86
#2016-05-03| 951.11
#2016-05-04| 938.65
#2016-05-05| 931.60
#2016-05-06| 926.08
#2016-05-09| 922.85
#2016-05-10| 926.77
#2016-05-11| 924.07
#2016-05-12| 922.69
#2016-05-13| 917.24
#2016-05-16| 917.38
#2016-05-17| 923.82
#2016-05-18| 919.74
#2016-05-19| 910.23
#2016-05-20| 910.28
#2016-05-23| 926.51
#2016-05-24| 923.31
#2016-05-25| 935.53
#2016-05-26| 939.06
#2016-05-27| 944.39
#2016-05-30| 951.56
#2016-05-31| 960.16
#2016-06-01| 960.78
#2016-06-02| 958.02
#2016-06-03| 961.72
#2016-06-06| 968.84
#2016-06-07| 982.36
#2016-06-08| 984.58
#2016-06-09| 980.96
#2016-06-10| 972.27
#2016-06-13| 951.84
#2016-06-14| 955.52
#2016-06-15| 958.53
#2016-06-16| 948.45
#2016-06-17| 956.34
#2016-06-20| 965.56
#2016-06-21| 972.40
#2016-06-22| 977.23
#2016-06-23| 980.73
#2016-06-24| 956.40
#2016-06-27| 957.00
#2016-06-28| 960.19
#2016-06-29| 970.65
#2016-06-30| 979.70
#2016-07-01| 984.27
#2016-07-04| 991.81
#2016-07-05| 984.89
#2016-07-06| 972.37
#2016-07-07| 978.32
#2016-07-08| 976.65
#2016-07-11| 990.00
#2016-07-12| 998.21
#2016-07-13|1002.49
#2016-07-14|1008.81
#2016-07-15|1014.89
#2016-07-18|1018.42
#2016-07-19|1019.30
#2016-07-20|1020.53
#2016-07-21|1026.57
#2016-07-22|1026.12
#2016-07-25|1025.89
#2016-07-26|1026.53
#2016-07-27|1031.95
#2016-07-28|1033.01
#2016-07-29|1029.35
#2016-08-01|1043.99
#2016-08-02|1040.58
#2016-08-03|1027.75
#2016-08-04|1033.85
#2016-08-05|1048.17
#2016-08-08|1060.37
#2016-08-09|1061.39
#2016-08-10|1064.32
#2016-08-11|1061.75
#2016-08-12|1059.42
#2016-08-15|1069.26
#2016-08-16|1072.98
#2016-08-17|1063.98
#2016-08-18|1069.87
#2016-08-19|1060.96
#2016-08-22|1055.12
#2016-08-23|1054.22
#2016-08-24|1056.32
#2016-08-25|1061.98
#2016-08-26|1066.35
#2016-08-29|1068.12
#2016-08-30|1074.85
#2016-08-31|1068.93
#2016-09-01|1065.07
#2016-09-02|1068.12
#2016-09-05|1079.28
#2016-09-06|1097.99
#2016-09-07|1101.33
#2016-09-08|1102.98
#2016-09-09|1090.94
#2016-09-12|1058.46
#2016-09-13|1058.50
#2016-09-14|1058.95
#2016-09-15|1060.93
#2016-09-16|1060.46
#2016-09-19|1082.31
#2016-09-20|1079.35
#2016-09-21|1081.61
#2016-09-22|1088.76
#2016-09-23|1087.97
#2016-09-26|1069.99
#2016-09-27|1071.16
#2016-09-28|1072.46
#2016-09-29|1072.19
#2016-09-30|1065.69
#2016-10-03|1077.68
#2016-10-04|1083.41
#2016-10-05|1084.72
#2016-10-06|1085.83
#2016-10-07|1082.13
#2016-10-10|1079.02
#2016-10-11|1073.06
#2016-10-12|1069.93
#2016-10-13|1058.29
#2016-10-14|1063.63
#2016-10-17|1057.61
#2016-10-18|1072.51
#2016-10-19|1076.80
#2016-10-20|1078.90
#2016-10-21|1078.20
#2016-10-24|1083.75
#2016-10-25|1088.31
#2016-10-26|1079.41
#2016-10-27|1073.40
#2016-10-28|1071.81
#2016-10-31|1071.55
#2016-11-01|1072.82
#2016-11-02|1055.57
#2016-11-03|1048.00
#2016-11-04|1046.16
#2016-11-07|1055.99
#2016-11-08|1064.27
#2016-11-09|1038.39
#2016-11-10|1053.02
#2016-11-11|1019.35
#2016-11-14|1013.66
#2016-11-15|1003.50
#2016-11-16|1007.37
#2016-11-17|1013.06
#2016-11-18|1014.94
#2016-11-21|1009.13
#2016-11-22|1014.88
#2016-11-23|1017.85
#2016-11-24|1007.30
#2016-11-25|1009.13
#2016-11-28|1017.54
#2016-11-29|1022.69
#2016-11-30|1021.56
#2016-12-01|1021.92
#2016-12-02|1012.07
#2016-12-05|1008.97
#2016-12-06|1016.13
#2016-12-07|1021.68
#2016-12-08|1037.38
#2016-12-09|1034.09
#2016-12-12|1018.29
#2016-12-13|1023.87
#2016-12-14|1023.82
#2016-12-15|1018.48
#2016-12-16|1016.74
#2016-12-19|1007.36
#2016-12-20|1001.79
#2016-12-21|1001.53
#2016-12-22| 993.35
#2016-12-23| 988.22
#2016-12-26| 986.55
#2016-12-27| 988.52
#2016-12-28| 996.61
#2016-12-29| 999.91
#2016-12-30|1008.92
#2017-01-02|1013.43
#2017-01-03|1012.45
#2017-01-04|1021.11
#2017-01-05|1036.58
#2017-01-06|1036.07
#2017-01-09|1032.87
#2017-01-10|1043.39
#2017-01-11|1046.75
#2017-01-12|1050.30
#2017-01-13|1050.00
#2017-01-16|1042.76
#2017-01-17|1048.37
#2017-01-18|1052.95
#2017-01-19|1054.50
#2017-01-20|1052.09
#2017-01-23|1063.82
#2017-01-24|1072.43
#2017-01-25|1073.84
#2017-01-26|1077.29
#2017-01-27|1077.87
#2017-01-30|1077.29
#2017-01-31|1072.76
#2017-02-01|1078.59
#2017-02-02|1082.76
#2017-02-03|1085.05
#2017-02-06|1095.02
#2017-02-07|1092.95
#2017-02-08|1102.57
#2017-02-09|1110.88
#2017-02-10|1113.42
#2017-02-13|1123.71
#2017-02-14|1121.46
#2017-02-15|1121.12
#2017-02-16|1122.88
#2017-02-17|1116.42
#2017-02-20|1120.70
#2017-02-21|1120.13
#2017-02-22|1126.69
#2017-02-23|1125.58
#2017-02-24|1119.90
#2017-02-27|1117.29
#2017-02-28|1117.15
#2017-03-01|1115.35
#2017-03-02|1117.84
#2017-03-03|1111.21
#2017-03-06|1122.08
#2017-03-07|1125.42
#2017-03-08|1125.63
#2017-03-09|1114.72
#2017-03-10|1113.73
#2017-03-13|1123.42
#2017-03-14|1130.94
#2017-03-15|1134.94
#2017-03-16|1154.54
#2017-03-17|1160.23
#2017-03-20|1162.09
#2017-03-21|1168.34
#2017-03-22|1158.02
#2017-03-23|1163.14
#2017-03-24|1160.56
#2017-03-27|1156.25
#2017-03-28|1162.21
#2017-03-29|1163.52
#2017-03-30|1164.59
#2017-03-31|1161.35
#2017-04-03|1165.77
#2017-04-04|1167.38
#2017-04-05|1187.53
#2017-04-06|1182.58
#2017-04-07|1178.01
#2017-04-10|1179.73
#2017-04-11|1178.37
#2017-04-12|1182.37
#2017-04-13|1187.23
#2017-04-14|1177.49
#2017-04-17|1176.19
#2017-04-18|1169.36
#2017-04-19|1165.43
#2017-04-20|1171.55
#2017-04-21|1176.66
#2017-04-24|1180.20
#2017-04-25|1197.06
#2017-04-26|1203.63
#2017-04-27|1200.93
#2017-04-28|1204.93
#2017-05-01|1204.91
#2017-05-02|1211.34
#2017-05-03|1211.17
#2017-05-04|1205.86
#2017-05-05|1192.34
#2017-05-08|1198.66
#2017-05-09|1205.62
#2017-05-10|1212.34
#2017-05-11|1211.75
#2017-05-12|1205.37
#2017-05-15|1212.89
#2017-05-16|1215.19
#2017-05-17|1214.86
#2017-05-18|1196.20
#2017-05-19|1193.53
#2017-05-22|1203.33
#2017-05-23|1199.99
#2017-05-24|1201.77
#2017-05-25|1212.19
#2017-05-26|1215.24
#2017-05-29|1213.47
#2017-05-30|1215.07
#2017-05-31|1213.50
#2017-06-01|1217.69
#2017-06-02|1227.38
#2017-06-05|1233.48
#2017-06-06|1229.26
#2017-06-07|1234.54
#2017-06-08|1241.19
#2017-06-09|1241.16
#2017-06-12|1223.97
#2017-06-13|1223.75
#2017-06-14|1223.84
#2017-06-15|1218.43
#2017-06-16|1224.55
#2017-06-19|1239.62
#2017-06-20|1251.66
#2017-06-21|1247.61
#2017-06-22|1249.95
#2017-06-23|1245.18
#2017-06-26|1268.67
#2017-06-27|1270.61
#2017-06-28|1253.84
#2017-06-29|1258.46
#2017-06-30|1252.59
#2017-07-03|1256.19
#2017-07-04|1240.47
#2017-07-05|1251.48
#2017-07-06|1252.85
#2017-07-07|1246.88
#2017-07-10|1252.70
#2017-07-11|1266.89
#2017-07-12|1273.10
#2017-07-13|1284.40
#2017-07-14|1282.52
#2017-07-17|1286.75
#2017-07-18|1297.91
#2017-07-19|1305.30
#2017-07-20|1303.73
#2017-07-21|1296.60
#2017-07-24|1300.25
#2017-07-25|1302.97
#2017-07-26|1298.36
#2017-07-27|1308.80
#2017-07-28|1305.54
#2017-07-31|1310.37
#2017-08-01|1312.23
#2017-08-02|1324.00
#2017-08-03|1319.99
#2017-08-04|1329.25
#2017-08-07|1341.11
#2017-08-08|1342.74
#2017-08-09|1327.36
#2017-08-10|1301.80
#2017-08-11|1290.46
#2017-08-14|1295.57
#2017-08-15|1302.16
#2017-08-16|1308.81
#2017-08-17|1316.74
#2017-08-18|1310.07
#2017-08-21|1307.71
#2017-08-22|1314.36
#2017-08-23|1315.62
#2017-08-24|1324.26
#2017-08-25|1326.82
#2017-08-28|1335.33
#2017-08-29|1334.92
#2017-08-30|1346.22
#2017-08-31|1352.36
#2017-09-01|1358.25
#2017-09-04|1347.94
#2017-09-05|1353.36
#2017-09-06|1345.99
#2017-09-07|1348.75
#2017-09-08|1356.28
#2017-09-11|1357.03
#2017-09-12|1366.70
#2017-09-13|1359.43
#2017-09-14|1362.09
#2017-09-15|1362.66
#2017-09-18|1371.14
#2017-09-19|1358.79
#2017-09-20|1352.66
#2017-09-21|1359.29
#2017-09-22|1339.17
#2017-09-25|1307.00
#2017-09-26|1298.52
#2017-09-27|1304.58
#2017-09-28|1298.32
#2017-09-29|1306.41
#2017-10-02|1317.51
#2017-10-03|1324.13
#2017-10-04|1329.16
#2017-10-05|1334.87
#2017-10-06|1342.67
#2017-10-09|1340.91
#2017-10-10|1346.33
#2017-10-11|1347.69
#2017-10-12|1352.26
#2017-10-13|1357.74
#2017-10-16|1366.20
#2017-10-17|1361.99
#2017-10-18|1358.46
#2017-10-19|1353.48
#2017-10-20|1357.39
#2017-10-23|1351.05
#2017-10-24|1346.65
#2017-10-25|1356.32
#2017-10-26|1357.38
#2017-10-27|1351.50
#2017-10-30|1363.05
#2017-10-31|1370.08
#2017-11-01|1373.62
#2017-11-02|1369.45
#2017-11-03|1370.83
#2017-11-06|1380.52
#2017-11-07|1376.16
#2017-11-08|1373.63
#2017-11-09|1371.82
#2017-11-10|1365.04
#2017-11-13|1361.75
#2017-11-14|1356.88
#2017-11-15|1341.79
#2017-11-16|1342.97
#2017-11-17|1350.89
#2017-11-20|1344.68
#2017-11-21|1353.06
#2017-11-22|1363.64
#2017-11-23|1364.78
#2017-11-24|1366.74
#2017-11-27|1356.66
#2017-11-28|1360.16
#2017-11-29|1360.21
#2017-11-30|1337.19
#2017-12-01|1329.28
#2017-12-04|1327.81
#2017-12-05|1312.55
#2017-12-06|1284.37
#2017-12-07|1289.86
#2017-12-08|1304.29
#2017-12-11|1319.88
#2017-12-12|1305.71
#2017-12-13|1306.37
#2017-12-14|1309.13
#2017-12-15|1306.48
#2017-12-18|1309.26
#2017-12-19|1316.25
#2017-12-20|1324.03
#2017-12-21|1324.32
#2017-12-22|1331.05
#2017-12-25|1328.07
#2017-12-26|1321.27
#2017-12-27|1325.57
#2017-12-28|1339.81
#2017-12-29|1354.64
#2018-01-01|1352.62
#2018-01-02|1365.81
#2018-01-03|1373.44
#2018-01-04|1376.46
#2018-01-05|1388.81
#2018-01-08|1386.95
#2018-01-09|1378.79
#2018-01-10|1368.52
#2018-01-11|1373.97
#2018-01-12|1379.79
#2018-01-15|1376.64
#2018-01-16|1375.59
#2018-01-17|1378.38
#2018-01-18|1376.24
#2018-01-19|1391.50
#2018-01-22|1399.01
#2018-01-23|1403.80
#2018-01-24|1405.19
#2018-01-25|1403.07
#2018-01-26|1403.41
#2018-01-29|1398.37
#2018-01-30|1378.44
#2018-01-31|1382.19
#2018-02-01|1379.22
#2018-02-02|1379.30
#2018-02-05|1364.01
#2018-02-06|1308.93
#2018-02-07|1320.93
#2018-02-08|1318.80
#2018-02-09|1297.68
#2018-02-12|1301.95
#2018-02-13|1310.01
#2018-02-14|1317.51
#2018-02-15|1325.61
#2018-02-16|1320.80
#2018-02-19|1318.81
#2018-02-20|1318.70
#2018-02-21|1335.79
#2018-02-22|1327.83
#2018-02-23|1337.73
#2018-02-26|1350.50
#2018-02-27|1347.80
#2018-02-28|1342.00
#2018-03-01|1343.43
#2018-03-02|1335.37
#2018-03-05|1320.21
#2018-03-06|1329.00
#2018-03-07|1320.82
#2018-03-08|1329.05
#2018-03-09|1342.62
#2018-03-12|1360.24
#2018-03-13|1367.44
#2018-03-14|1355.69
#2018-03-15|1358.03
#2018-03-16|1352.17
#2018-03-19|1347.39
#2018-03-20|1351.10
#2018-03-21|1348.90
#2018-03-22|1346.49
#2018-03-23|1319.37
#2018-03-26|1325.36
#2018-03-27|1341.68
#2018-03-28|1318.19
#2018-03-29|1317.92
#2018-03-30|1321.45
#2018-04-02|1319.98
#2018-04-03|1322.73
#2018-04-04|1311.70
#2018-04-05|1318.31
#2018-04-06|1323.92
#2018-04-09|1330.59
#2018-04-10|1344.73
#2018-04-11|1344.85
#2018-04-12|1343.14
#2018-04-13|1344.97
#2018-04-16|1341.41
#2018-04-17|1326.42
#2018-04-18|1324.12
#2018-04-19|1331.58
#2018-04-20|1313.08
#2018-04-23|1298.22
#2018-04-24|1284.48
#2018-04-25|1275.67
#2018-04-26|1265.61
#2018-04-27|1278.01
#2018-04-30|1293.51
#2018-05-01|1293.49
#2018-05-02|1284.33
#2018-05-03|1271.57
#2018-05-04|1268.23
#2018-05-07|1285.80
#2018-05-08|1293.04
#2018-05-09|1291.80
#2018-05-10|1300.90
#2018-05-11|1316.68
#2018-05-14|1333.06
#2018-05-15|1315.28
#2018-05-16|1310.28
#2018-05-17|1300.54
#2018-05-18|1294.41
#2018-05-21|1306.70
#2018-05-22|1310.13
#2018-05-23|1295.10
#2018-05-24|1299.01
#2018-05-25|1312.53
#2018-05-28|1331.51
#2018-05-29|1324.65
#2018-05-30|1310.58
#2018-05-31|1316.97
#2018-06-01|1323.57
#2018-06-04|1334.92
#2018-06-05|1333.26
#2018-06-06|1356.25
#2018-06-07|1367.85
#2018-06-08|1346.80
#2018-06-11|1349.47
#2018-06-12|1350.31
#2018-06-13|1341.04
#2018-06-14|1326.36
#2018-06-15|1322.36
#2018-06-18|1319.45
#2018-06-19|1279.96
#2018-06-20|1276.70
#2018-06-21|1258.42
#2018-06-22|1254.69
#2018-06-25|1236.62
#2018-06-26|1233.49
#2018-06-27|1217.11
#2018-06-28|1210.52
#2018-06-29|1242.68
#2018-07-02|1239.61
#2018-07-03|1227.81
#2018-07-04|1226.69
#2018-07-05|1210.40
#2018-07-06|1217.16
#2018-07-09|1231.39
#2018-07-10|1236.26
#2018-07-11|1226.55
#2018-07-12|1237.71
#2018-07-13|1249.48
#2018-07-16|1240.57
#2018-07-17|1234.29
#2018-07-18|1231.47
#2018-07-19|1229.55
#2018-07-20|1225.63
#2018-07-23|1231.22
#2018-07-24|1246.86
#2018-07-25|1254.27
#2018-07-26|1258.11
#2018-07-27|1266.79
#2018-07-30|1262.03
#2018-07-31|1256.25
#2018-08-01|1263.73
#2018-08-02|1237.56
#2018-08-03|1238.92
#2018-08-06|1241.25
#2018-08-07|1251.07
#2018-08-08|1256.22
#2018-08-09|1257.47
#2018-08-10|1247.72
#2018-08-13|1215.49
#2018-08-14|1195.96
#2018-08-15|1180.87
#2018-08-16|1179.58
#2018-08-17|1180.58
#2018-08-20|1185.81
#2018-08-21|1200.85
#2018-08-22|1202.88
#2018-08-23|1199.47
#2018-08-24|1189.62
#2018-08-27|1207.76
#2018-08-28|1213.79
#2018-08-29|1219.80
#2018-08-30|1213.67
#2018-08-31|1212.94
#2018-09-03|1200.84
#2018-09-04|1198.49
#2018-09-05|1184.43
#2018-09-06|1174.59
#2018-09-07|1168.49
#2018-09-10|1141.22
#2018-09-11|1140.16
#2018-09-12|1133.65
#2018-09-13|1142.85
#2018-09-14|1164.65
#2018-09-17|1154.80
#2018-09-18|1147.87
#2018-09-19|1155.44
#2018-09-20|1152.35
#2018-09-21|1166.77
#2018-09-24|1152.18
#2018-09-25|1152.08
#2018-09-26|1154.36
#2018-09-27|1154.00
#2018-09-28|1156.06
#2018-10-01|1160.79
#2018-10-02|1143.90
#2018-10-03|1134.79
#2018-10-04|1112.36
#2018-10-05|1089.45
#2018-10-08|1075.81
#2018-10-09|1066.64
#2018-10-10|1073.78
#2018-10-11|1018.35
#2018-10-12|1050.49
#2018-10-15|1040.44
#2018-10-16|1048.38
#2018-10-17|1039.34
#2018-10-18|1039.40
#2018-10-19|1037.00
#2018-10-22|1046.00
#2018-10-23|1027.88
#2018-10-24|1026.34
#2018-10-25|1006.07
#2018-10-26| 985.35
#2018-10-29| 986.58
#2018-10-30| 987.22
#2018-10-31|1013.72
#2018-11-01|1029.91
#2018-11-02|1060.61
#2018-11-05|1047.77
#2018-11-06|1035.41
#2018-11-07|1044.64
#2018-11-08|1041.67
#2018-11-09|1034.28
#2018-11-12|1025.62
#2018-11-13|1028.40
#2018-11-14|1024.63
#2018-11-15|1034.21
#2018-11-16|1038.05
#2018-11-19|1047.41
#2018-11-20|1033.37
#2018-11-21|1031.53
#2018-11-22|1021.70
#2018-11-23|1017.61
#2018-11-26|1027.23
#2018-11-27|1029.57
#2018-11-28|1040.72
#2018-11-29|1045.92
#2018-11-30|1047.76
#2018-12-03|1075.46
#2018-12-04|1075.39
#2018-12-05|1052.82
#2018-12-06|1021.02
#2018-12-07|1023.45
#2018-12-10|1005.93
#2018-12-11|1012.21
#2018-12-12|1032.00
#2018-12-13|1042.27
#2018-12-14|1033.07
#2018-12-17|1030.84
#2018-12-18|1026.85
#2018-12-19|1035.43
#2018-12-20|1030.89
#2018-12-21|1023.41
#2018-12-24|1022.74
#2018-12-25|1014.95
#2018-12-26|1010.85
#2018-12-27|1018.55
#2018-12-28|1024.88
#2018-12-31|1030.03
#2019-01-01|1028.83
#2019-01-02|1012.83
#2019-01-03| 999.79
#2019-01-04| 997.75
#2019-01-07|1015.95
#2019-01-08|1013.64
#2019-01-09|1029.75
#2019-01-10|1035.30
#2019-01-11|1035.66
#2019-01-14|1028.59
#2019-01-15|1042.84
#2019-01-16|1044.41
#2019-01-17|1042.57
#2019-01-18|1051.55
#2019-01-21|1053.17
#2019-01-22|1044.16
#2019-01-23|1041.63
#2019-01-24|1046.27
#2019-01-25|1052.27
#2019-01-28|1048.31
#2019-01-29|1044.98
#2019-01-30|1047.36
#2019-01-31|1055.30
#2019-02-01|1060.72
#2019-02-04|1059.88
#2019-02-05|1060.09
#2019-02-06|1062.60
#2019-02-07|1066.07
#2019-02-08|1060.66
#2019-02-11|1063.12
#2019-02-12|1074.81
#2019-02-13|1082.39
#2019-02-14|1080.07
#2019-02-15|1069.14
#2019-02-18|1077.73
#2019-02-19|1079.82
#2019-02-20|1093.08
#2019-02-21|1100.67
#2019-02-22|1106.48
#2019-02-25|1111.70
#2019-02-26|1105.99
#2019-02-27|1097.35
#2019-02-28|1091.23
#2019-03-01|1097.07
#2019-03-04|1101.67
#2019-03-05|1105.88
#2019-03-06|1110.76
#2019-03-07|1100.51
#2019-03-08|1086.49
#2019-03-11|1092.14
#2019-03-12|1097.24
#2019-03-13|1100.57
#2019-03-14|1099.19
#2019-03-15|1104.91
#2019-03-18|1115.17
#2019-03-19|1115.70
#2019-03-20|1114.09
#2019-03-21|1120.63
#2019-03-22|1121.58
#2019-03-25|1104.03
#2019-03-26|1111.24
#2019-03-27|1114.06
#2019-03-28|1112.67
#2019-03-29|1123.06
#2019-04-01|1140.91
#2019-04-02|1151.02
#2019-04-03|1156.99
#2019-04-04|1155.21
#2019-04-05|1156.00
#2019-04-08|1163.94
#2019-04-09|1169.63
#2019-04-10|1175.69
#2019-04-11|1167.50
#2019-04-12|1173.08
#2019-04-15|1180.16
#2019-04-16|1180.90
#2019-04-17|1189.74
#2019-04-18|1182.43
#2019-04-19|1179.33
#2019-04-22|1173.97
#2019-04-23|1172.21
#2019-04-24|1168.23
#2019-04-25|1160.71
#2019-04-26|1155.41
#2019-04-29|1152.88
#2019-04-30|1150.28
#2019-05-01|1150.29
#2019-05-02|1153.64
#2019-05-03|1161.71
#2019-05-06|1127.38
#2019-05-07|1135.45
#2019-05-08|1122.24
#2019-05-09|1099.15
#2019-05-10|1103.12
#2019-05-13|1081.71
#2019-05-14|1073.71
#2019-05-15|1073.46
#2019-05-16|1059.54
#2019-05-17|1045.01
#2019-05-20|1049.73
#2019-05-21|1049.66
#2019-05-22|1044.82
#2019-05-23|1027.22
#2019-05-24|1034.53
#2019-05-27|1039.85
#2019-05-28|1041.17
#2019-05-29|1037.59
#2019-05-30|1043.01
#2019-05-31|1047.51
#2019-06-03|1053.79
#2019-06-04|1049.11
#2019-06-05|1050.46
#2019-06-06|1045.62
#2019-06-07|1046.75
#2019-06-10|1062.48
#2019-06-11|1073.62
#2019-06-12|1071.83
#2019-06-13|1070.51
#2019-06-14|1068.47
#2019-06-17|1067.11
#2019-06-18|1070.05
#2019-06-19|1094.85
#2019-06-20|1110.82
#2019-06-21|1107.83
#2019-06-24|1110.93
#2019-06-25|1104.17
#2019-06-26|1106.77
#2019-06-27|1119.16
#2019-06-28|1118.83
#2019-07-01|1137.00
#2019-07-02|1142.68
#2019-07-03|1136.94
#2019-07-04|1140.37
#2019-07-05|1135.75
#2019-07-08|1123.48
#2019-07-09|1115.34
#2019-07-10|1119.82
#2019-07-11|1130.29
#2019-07-12|1125.42
#2019-07-15|1131.65
#2019-07-16|1138.50
#2019-07-17|1131.42
#2019-07-18|1121.38
#2019-07-19|1126.59
#2019-07-22|1121.94
#2019-07-23|1125.03
#2019-07-24|1124.14
#2019-07-25|1129.91
#2019-07-26|1127.82
#2019-07-29|1120.23
#2019-07-30|1114.48
#2019-07-31|1118.44
#2019-08-01|1111.40
#2019-08-02|1081.82
#2019-08-05|1049.99
#2019-08-06|1048.14
#2019-08-07|1046.94
#2019-08-08|1063.68
#2019-08-09|1061.34
#2019-08-12|1064.42
#2019-08-13|1042.87
#2019-08-14|1055.36
#2019-08-15|1049.49
#2019-08-16|1056.06
#2019-08-19|1069.15
#2019-08-20|1071.37
#2019-08-21|1074.37
#2019-08-22|1073.36
#2019-08-23|1076.89
#2019-08-26|1056.70
#2019-08-27|1065.25
#2019-08-28|1063.68
#2019-08-29|1064.98
#2019-08-30|1083.05
#2019-09-02|1086.76
#2019-09-03|1073.77
#2019-09-04|1084.95
#2019-09-05|1101.11
#2019-09-06|1108.57
#2019-09-09|1108.70
#2019-09-10|1105.29
#2019-09-11|1114.20
#2019-09-12|1124.38
#2019-09-13|1129.60
#2019-09-16|1129.09
#2019-09-17|1117.14
#2019-09-18|1122.94
#2019-09-19|1119.48
#2019-09-20|1134.40
#2019-09-23|1136.21
#2019-09-24|1131.66
#2019-09-25|1120.00
#2019-09-26|1121.75
#2019-09-27|1112.56
#2019-09-30|1111.25
#2019-10-01|1115.18
#2019-10-02|1114.34
#2019-10-03|1114.55
#2019-10-04|1115.73
#2019-10-07|1119.69
#2019-10-08|1120.79
#2019-10-09|1113.47
#2019-10-10|1116.98
#2019-10-11|1124.75
#2019-10-14|1143.81
#2019-10-15|1144.12
#2019-10-16|1144.45
#2019-10-17|1156.63
#2019-10-18|1161.93
#2019-10-21|1161.93
#2019-10-22|1171.79
#2019-10-23|1167.90
#2019-10-24|1176.20
#2019-10-25|1172.52
#2019-10-28|1177.10
#2019-10-29|1179.00
#2019-10-30|1180.34
#2019-10-31|1182.91
#2019-11-01|1193.61
#2019-11-04|1214.52
#2019-11-05|1225.04
#2019-11-06|1219.34
#2019-11-07|1217.61
#2019-11-08|1217.43
#2019-11-11|1194.76
#2019-11-12|1206.15
#2019-11-13|1192.57
#2019-11-14|1188.47
#2019-11-15|1192.92
#2019-11-18|1198.24
#2019-11-19|1210.41
#2019-11-20|1202.86
#2019-11-21|1195.89
#2019-11-22|1194.16
#2019-11-25|1195.94
#2019-11-26|1196.11
#2019-11-27|1200.93
#2019-11-28|1197.57
#2019-11-29|1184.39
#2019-12-02|1182.68
#2019-12-03|1186.05
#2019-12-04|1180.18
#2019-12-05|1190.53
#2019-12-06|1198.07
#2019-12-09|1201.27
#2019-12-10|1195.23
#2019-12-11|1205.83
#2019-12-12|1214.40
#2019-12-13|1225.48
#2019-12-16|1232.05
#2019-12-17|1239.58
#2019-12-18|1242.68
#2019-12-19|1241.15
#2019-12-20|1232.64
#2019-12-23|1234.19
#2019-12-24|1230.73
#2019-12-25|1234.42
#2019-12-26|1235.81
#2019-12-27|1243.18
#2019-12-30|1248.07
#2019-12-31|1249.15
#2020-01-01|1249.44
#2020-01-02|1261.83
#2020-01-03|1259.32
#2020-01-06|1240.46
#2020-01-07|1233.50
#2020-01-08|1217.82
#2020-01-09|1244.71
#2020-01-10|1252.37
#2020-01-13|1265.37
#2020-01-14|1269.21
#2020-01-15|1263.60
#2020-01-16|1266.80
#2020-01-17|1275.00
#2020-01-20|1274.42
#2020-01-21|1260.62
#2020-01-22|1265.54
#2020-01-23|1257.62
#2020-01-24|1259.30
#2020-01-27|1254.76
#2020-01-28|1249.07
#2020-01-29|1241.69
#2020-01-30|1173.60
#2020-01-31|1170.63
#2020-02-03|1157.20
#2020-02-04|1181.64
#2020-02-05|1185.33
#2020-02-06|1203.37
#2020-02-07|1185.26
#2020-02-10|1175.76
#2020-02-11|1188.02
#2020-02-12|1204.73
#2020-02-13|1200.73
#2020-02-14|1200.14
#2020-02-17|1198.58
#2020-02-18|1188.12
#2020-02-19|1193.96
#2020-02-20|1188.89
#2020-02-21|1178.82
#2020-02-24|1155.59
#2020-02-25|1161.99
#2020-02-26|1139.46
#2020-02-27|1129.05
#2020-02-28|1104.79
#2020-03-02|1112.69
#2020-03-03|1127.02
#2020-03-04|1129.20
#2020-03-05|1143.86
#2020-03-06|1122.61
#2020-03-09|1071.61
#2020-03-10|1083.56
#2020-03-11|1072.51
#2020-03-12|1000.22
#2020-03-13| 984.10
#2020-03-16| 924.05
#2020-03-17| 904.09
#2020-03-18| 880.29
#2020-03-19| 829.39
#2020-03-20| 883.31
#2020-03-23| 827.98
#2020-03-24| 859.90
#2020-03-25| 897.08
#2020-03-26| 909.73
#2020-03-27| 909.93
#2020-03-30| 898.20
#2020-03-31| 911.20
#2020-04-01| 905.32
#2020-04-02| 907.23
#2020-04-03| 903.85
#2020-04-06| 916.80
#2020-04-07| 950.26
#2020-04-08| 962.56
#2020-04-09| 969.84
#2020-04-10| 973.32
#2020-04-13| 970.50
#2020-04-14| 988.69
#2020-04-15| 995.90
#2020-04-16| 984.07
#2020-04-17|1004.64
#2020-04-20|1011.90
#2020-04-21| 982.88
#2020-04-22| 992.44
#2020-04-23| 998.19
#2020-04-24| 989.66
#2020-04-27|1008.85
#2020-04-28|1019.61
#2020-04-29|1030.77
#2020-04-30|1051.75
#2020-05-01|1051.74
#2020-05-04|1021.65
#2020-05-05|1024.89
#2020-05-06|1031.73
#2020-05-07|1036.29
#2020-05-08|1048.77
#2020-05-11|1067.62
#2020-05-12|1057.05
#2020-05-13|1064.16
#2020-05-14|1048.37
#2020-05-15|1047.76
#2020-05-18|1022.60
#2020-05-19|1040.38
#2020-05-20|1044.63
#2020-05-21|1047.34
#2020-05-22|1020.12
#2020-05-25|1028.46
#2020-05-26|1042.71
#2020-05-27|1048.58
#2020-05-28|1045.52
#2020-05-29|1048.49
#2020-06-01|1073.16
#2020-06-02|1083.32
#2020-06-03|1102.96
#2020-06-04|1111.97
#2020-06-05|1119.95
#2020-06-08|1127.54
#2020-06-09|1130.64
#2020-06-10|1133.89
#2020-06-11|1113.05
#2020-06-12|1110.72
#2020-06-15|1091.26
#2020-06-16|1117.91
#2020-06-17|1119.70
#2020-06-18|1129.26
#2020-06-19|1134.12
#2020-06-22|1132.90
#2020-06-23|1137.83
#2020-06-24|1148.85
#2020-06-25|1146.15
#2020-06-26|1148.17
#2020-06-29|1140.46
#2020-06-30|1149.77
#2020-07-01|1154.43
#2020-07-02|1172.75
#2020-07-03|1187.12
#2020-07-06|1223.48
#2020-07-07|1214.01
#2020-07-08|1223.35
#2020-07-09|1226.77
#2020-07-10|1205.32
#2020-07-13|1222.62
#2020-07-14|1204.88
#2020-07-15|1204.26
#2020-07-16|1198.95
#2020-07-17|1202.99
#2020-07-20|1212.58
#2020-07-21|1225.91
#2020-07-22|1227.15
#2020-07-23|1232.14
#2020-07-24|1205.00
#2020-07-27|1205.53
#2020-07-28|1210.37
#2020-07-29|1215.99
#2020-07-30|1221.95
#2020-07-31|1228.04
#2020-08-03|1224.05
#2020-08-04|1237.86
#2020-08-05|1252.13
#2020-08-06|1254.23
#2020-08-07|1248.82
#2020-08-10|1247.50
#2020-08-11|1249.59
#2020-08-12|1255.13
#2020-08-13|1258.56
#2020-08-14|1262.88
#2020-08-17|1272.53
#2020-08-18|1265.01
#2020-08-19|1251.05
#2020-08-20|1222.29
#2020-08-21|1237.44
#2020-08-24|1247.75
#2020-08-25|1248.21
#2020-08-26|1245.36
#2020-08-27|1241.39
#2020-08-28|1241.67
#2020-08-31|1224.31
#2020-09-01|1233.88
#2020-09-02|1244.54
#2020-09-03|1244.67
#2020-09-04|1234.97
#2020-09-07|1223.14
#2020-09-08|1223.51
#2020-09-09|1223.14
#2020-09-10|1221.34
#2020-09-11|1222.81
#2020-09-14|1238.60
#2020-09-15|1243.48
#2020-09-16|1252.78
#2020-09-17|1248.46
#2020-09-18|1255.97
#2020-09-21|1239.42
#2020-09-22|1217.40
#2020-09-23|1212.75
#2020-09-24|1185.16
#2020-09-25|1193.23
#2020-09-28|1206.84
#2020-09-29|1206.27
#2020-09-30|1215.09
#2020-10-01|1226.96
#2020-10-02|1226.01
#2020-10-05|1233.65
#2020-10-06|1250.94
#2020-10-07|1253.23
#2020-10-08|1260.35
#2020-10-09|1252.48
#2020-10-12|1258.16
#2020-10-13|1256.30
#2020-10-14|1252.39
#2020-10-15|1244.03
#2020-10-16|1240.50
#2020-10-19|1237.82
#2020-10-20|1246.50
#2020-10-21|1250.27
#2020-10-22|1248.24
#2020-10-23|1256.02
#2020-10-26|1250.86
#2020-10-27|1257.73
#2020-10-28|1246.06
#2020-10-29|1242.38
#2020-10-30|1241.65
#2020-11-02|1243.37
#2020-11-03|1253.65
#2020-11-04|1262.37
#2020-11-05|1296.19
#2020-11-06|1303.00
#2020-11-09|1324.06
#2020-11-10|1351.98
#2020-11-11|1362.57
#2020-11-12|1353.17
#2020-11-13|1353.59
#2020-11-16|1361.13
#2020-11-17|1373.03
#2020-11-18|1384.70
#2020-11-19|1374.12
#2020-11-20|1383.68
#2020-11-23|1395.11
#2020-11-24|1394.11
#2020-11-25|1384.64
#2020-11-26|1385.33
#2020-11-27|1390.44
#2020-11-30|1377.46
#2020-12-01|1402.45
#2020-12-02|1413.03
#2020-12-03|1427.42
#2020-12-04|1440.28
#2020-12-07|1442.50
#2020-12-08|1444.85
#2020-12-09|1455.82
#2020-12-10|1454.33
#2020-12-11|1448.74
#2020-12-14|1453.33
#2020-12-15|1453.56
#2020-12-16|1474.01
#2020-12-17|1473.08
#2020-12-18|1478.12
#2020-12-21|1469.62
#2020-12-22|1455.11
#2020-12-23|1470.60
#2020-12-24|1479.94
#2020-12-25|1486.43
#2020-12-28|1510.39
#2020-12-29|1515.62
#2020-12-30|1528.70
#2020-12-31|1543.39
#2021-01-01|1548.55
#2021-01-04|1573.37
#2021-01-05|1581.76
#2021-01-06|1570.00
#2021-01-07|1578.10
#2021-01-08|1599.87
#2021-01-11|1601.78
#2021-01-12|1589.73
#2021-01-13|1604.44
#2021-01-14|1602.06
#2021-01-15|1572.11
#2021-01-18|1570.64
#2021-01-19|1586.60
#2021-01-20|1592.13
#2021-01-21|1595.43
#2021-01-22|1582.88
#2021-01-25|1574.46
#2021-01-26|1556.51
#2021-01-27|1545.08
#2021-01-28|1517.80
#2021-01-29|1492.62
#2021-02-01|1516.86
#2021-02-02|1550.53
#2021-02-03|1554.27
#2021-02-04|1545.53
#2021-02-05|1539.23
#2021-02-08|1559.32
#2021-02-09|1571.63
#2021-02-10|1574.62
#2021-02-11|1574.20
#2021-02-12|1573.57
#2021-02-15|1572.96
#2021-02-16|1585.95
#2021-02-17|1600.67
#2021-02-18|1597.94
#2021-02-19|1589.97
#2021-02-22|1588.19
#2021-02-23|1598.42
#2021-02-24|1582.85
#2021-02-25|1607.82
#2021-02-26|1560.54
#2021-03-01|1584.44
#2021-03-02|1590.74
#2021-03-03|1623.60
#2021-03-04|1602.43
#2021-03-05|1586.54
#2021-03-08|1564.85
#2021-03-09|1568.07
#2021-03-10|1585.35
#2021-03-11|1599.00
#2021-03-12|1594.48
#2021-03-15|1584.36
#2021-03-16|1597.35
#2021-03-17|1587.81
#2021-03-18|1591.53
#2021-03-19|1580.58
#2021-03-22|1595.86
#2021-03-23|1578.88
#2021-03-24|1559.53
#2021-03-25|1551.77
#2021-03-26|1579.87
#2021-03-29|1593.29
#2021-03-30|1600.33
#2021-03-31|1593.18
#2021-04-01|1611.04
#2021-04-02|1612.23
#2021-04-05|1601.08
#2021-04-06|1627.03
#2021-04-07|1637.72
#2021-04-08|1646.79
#2021-04-09|1636.79
#2021-04-12|1615.61
#2021-04-13|1609.14
#2021-04-14|1623.90
#2021-04-15|1631.66
#2021-04-16|1662.84
#2021-04-19|1676.60
#2021-04-20|1677.05
#2021-04-21|1681.85
#2021-04-22|1672.78
#2021-04-23|1668.16
#2021-04-26|1699.54
#2021-04-27|1711.50
#2021-04-28|1723.75
#2021-04-29|1736.40
#2021-04-30|1717.18
#2021-05-03|1738.40
#2021-05-04|1715.47
#2021-05-05|1714.64
#2021-05-06|1725.51
#2021-05-07|1728.16
#2021-05-10|1768.38
#2021-05-11|1733.57
#2021-05-12|1677.12
#2021-05-13|1641.65
#2021-05-14|1653.89
#2021-05-17|1635.33
#2021-05-18|1692.34
#2021-05-19|1706.07
#2021-05-20|1694.27
#2021-05-21|1725.29
#2021-05-24|1737.83
#2021-05-25|1752.21
#2021-05-26|1768.03
#2021-05-27|1795.76
#2021-05-28|1816.83
#2021-05-31|1821.97
#2021-06-01|1844.55
#2021-06-02|1856.26
#2021-06-03|1872.96
#2021-06-04|1866.07
#2021-06-07|1863.74
#2021-06-08|1877.73
#2021-06-09|1866.16
#2021-06-10|1877.56
#2021-06-11|1903.58
#2021-06-14|1894.80
#2021-06-15|1932.64
#2021-06-16|1915.91
#2021-06-17|1917.21
#2021-06-18|1941.39
#2021-06-21|1956.60
#2021-06-22|1961.11
#2021-06-23|1925.29
#2021-06-24|1961.46
#2021-06-25|1993.90
#2021-06-28|2029.24
#2021-06-29|2025.89
#2021-06-30|2070.38
#2021-07-01|2105.45
#2021-07-02|2081.82
#2021-07-05|2098.38
#2021-07-06|2110.82
#2021-07-07|2077.51
#2021-07-08|2078.04
#2021-07-09|2018.51
#2021-07-12|2029.17
#2021-07-13|1988.26
#2021-07-14|1946.74
#2021-07-15|1990.08
#2021-07-16|2020.42
#2021-07-19|2015.78
#2021-07-20|1975.28
#2021-07-21|1939.15
#2021-07-22|1934.18
#2021-07-23|1937.71
#2021-07-26|1882.69
#2021-07-27|1834.00
#2021-07-28|1840.90
#2021-07-29|1890.04
#2021-07-30|1845.57
#2021-08-02|1891.70
#2021-08-03|1910.61
#2021-08-04|1919.63
#2021-08-05|1901.91
#2021-08-06|1914.49
#2021-08-09|1910.40
#2021-08-10|1897.58
#2021-08-11|1878.95
#2021-08-12|1901.38
#2021-08-13|1872.36
#2021-08-16|1858.43
#2021-08-17|1844.73
#2021-08-18|1890.89
#2021-08-19|1853.11
#2021-08-20|1852.82
#2021-08-23|1903.21
#2021-08-24|1909.99
#2021-08-25|1939.50
#2021-08-26|1930.41
#2021-08-27|1932.97
#2021-08-30|1961.46
#2021-08-31|1973.82
#2021-09-01|1954.71
#2021-09-02|1963.09
#2021-09-03|1963.04
#2021-09-06|1942.98
#2021-09-07|1967.27
#2021-09-08|1958.93
#2021-09-09|1955.58
#2021-09-10|1977.49
#2021-09-13|1972.90
#2021-09-14|1951.88
#2021-09-15|1958.50
#2021-09-16|1950.72
#2021-09-17|1956.51
#2021-09-20|1931.50
#2021-09-21|1940.86
#2021-09-22|1923.90
#2021-09-23|1947.80
#2021-09-24|1971.64
#2021-09-27|1954.47
#2021-09-28|1933.00
#2021-09-29|1916.18
#2021-09-30|1916.87
#2021-10-01|1865.96
#2021-10-04|1838.36
#2021-10-05|1855.17
#2021-10-06|1829.76
#2021-10-07|1863.95
#2021-10-08|1854.84
#2021-10-11|1853.80
#2021-10-12|1823.17
#2021-10-13|1827.73
#2021-10-14|1840.22
#2021-10-15|1846.18
#2021-10-18|1844.16
#2021-10-19|1839.97
#2021-10-20|1834.90
#2021-10-21|1820.98
#2021-10-22|1799.15
#2021-10-25|1803.96
#2021-10-26|1811.77
#2021-10-27|1810.14
#2021-10-28|1794.38
#2021-10-29|1809.16
#2021-11-01|1813.46
#2021-11-02|1819.01
#2021-11-03|1843.20
#2021-11-04|1843.79
#2021-11-05|1852.62
#2021-11-08|1891.16
#2021-11-09|1891.11
#2021-11-10|1874.92
#2021-11-11|1840.05
#2021-11-12|1858.72
#2021-11-15|1858.17
#2021-11-16|1874.15
#2021-11-17|1873.98
#2021-11-18|1871.87
#2021-11-19|1858.01
#2021-11-22|1865.16
#2021-11-23|1862.85
#2021-11-24|1863.96
#2021-11-25|1874.68
#2021-11-26|1822.43
#2021-11-29|1815.82
#2021-11-30|1829.44
#2021-12-01|1835.59
#2021-12-02|1862.92
#2021-12-03|1859.52
#2021-12-06|1864.33
#2021-12-07|1888.69
#2021-12-08|1907.58
#2021-12-09|1928.17
#2021-12-10|1920.96
#2021-12-13|1912.10
#2021-12-14|1882.30
#2021-12-15|1885.88
#2021-12-16|1896.99
#2021-12-17|1890.33
#2021-12-20|1865.26
#2021-12-21|1892.63
#2021-12-22|1892.83
#2021-12-23|1913.80
#2021-12-24|1913.68
#2021-12-27|1919.29
#2021-12-28|1946.95
#2021-12-29|1948.88
#2021-12-30|1943.43
#2021-12-31|1947.07
#2022-01-03|1951.28
#2022-01-04|1957.15
#2022-01-05|1961.60
#2022-01-06|1955.06
#2022-01-07|1953.29
#2022-01-10|1950.67
#2022-01-11|1951.29
#2022-01-12|1949.94
#2022-01-13|1937.43
#2022-01-14|1935.15
#2022-01-17|1921.64
#2022-01-18|1917.99
#2022-01-19|1890.86
#2022-01-20|1897.53
#2022-01-21|1863.82
#2022-01-24|1838.88
#2022-01-25|1811.27
#2022-01-26|1825.20
#2022-01-27|1810.76
#2022-01-28|1807.46
#2022-01-31|1822.13
#2022-02-01|1828.92
#2022-02-02|1830.80
#2022-02-03|1829.83
#2022-02-04|1838.07
#2022-02-07|1860.58
#2022-02-08|1880.64
#2022-02-09|1900.45
#2022-02-10|1909.46
#2022-02-11|1884.81
#2022-02-14|1858.58
#2022-02-15|1882.05
#2022-02-16|1904.40
#2022-02-17|1909.28
#2022-02-18|1928.70
#2022-02-21|1928.99
#2022-02-22|1894.55
#2022-02-23|1916.19
#2022-02-24|1843.35
#2022-02-25|1868.72
#2022-02-28|1874.57
#2022-03-01|1902.45
#2022-03-02|1877.23
#2022-03-03|1885.10
#2022-03-04|1854.78
#2022-03-07|1792.66
#2022-03-08|1752.00
#2022-03-09|1796.20
#2022-03-10|1824.32
#2022-03-11|1823.39
#2022-03-14|1810.48
#2022-03-15|1771.84
#2022-03-16|1782.75
#2022-03-17|1844.35
#2022-03-18|1835.48
#2022-03-21|1825.66
#2022-03-22|1830.47
#2022-03-23|1830.30
#2022-03-24|1823.32
#2022-03-25|1796.50
#2022-03-28|1787.99
#2022-03-29|1796.76
#2022-03-30|1827.79
#2022-03-31|1827.99
#2022-04-01|1843.46
#2022-04-04|1852.92
#2022-04-05|1865.45
#2022-04-06|1842.14
#2022-04-07|1805.13
#2022-04-08|1832.99
#2022-04-11|1807.28
#2022-04-12|1796.13
#2022-04-13|1814.99
#2022-04-14|1823.30
#2022-04-15|1826.62
#2022-04-18|1807.96
#2022-04-19|1807.59
#2022-04-20|1824.44
#2022-04-21|1835.12
#2022-04-22|1835.93
#2022-04-25|1782.66
#2022-04-26|1793.17
#2022-04-27|1786.89
#2022-04-28|1801.29
#2022-04-29|1812.14
#2022-05-02|1806.72
#2022-05-03|1807.82
#2022-05-04|1798.37
#2022-05-05|1802.12
#2022-05-06|1768.95
#2022-05-09|1732.77
#2022-05-10|1740.67
#2022-05-11|1723.84
#2022-05-12|1682.58
#2022-05-13|1705.03
#2022-05-16|1701.32
#2022-05-17|1720.52
#2022-05-18|1739.63
#2022-05-19|1709.81
#2022-05-20|1743.08
#2022-05-23|1769.15
#2022-05-24|1749.61
#2022-05-25|1734.68
#2022-05-26|1735.15
#2022-05-27|1757.39
#2022-05-30|1781.53
#2022-05-31|1786.81
#2022-06-01|1791.14
#2022-06-02|1793.03
#2022-06-03|1789.54
#2022-06-06|1785.14
#2022-06-07|1777.15
#2022-06-08|1782.93
#2022-06-09|1765.01
#2022-06-10|1752.58
#2022-06-13|1697.95
#2022-06-14|1705.62
#2022-06-15|1697.79
#2022-06-16|1659.76
#2022-06-17|1649.52
#2022-06-20|1632.13
#2022-06-21|1654.82
#2022-06-22|1610.14
#2022-06-23|1611.97
#2022-06-24|1635.45
#2022-06-27|1676.47
#2022-06-28|1677.83
#2022-06-29|1648.58
#2022-06-30|1622.91
#2022-07-01|1609.17
#2022-07-04|1615.89
#2022-07-05|1612.16
#2022-07-06|1603.38
#2022-07-07|1617.18
#2022-07-08|1631.62
#2022-07-11|1632.03
#2022-07-12|1595.23
#2022-07-13|1608.36
#2022-07-14|1623.30
#2022-07-15|1615.16
#2022-07-18|1635.92
#2022-07-19|1649.96
#2022-07-20|1648.14
#2022-07-21|1667.31
#2022-07-22|1665.91
#2022-07-25|1665.55
#2022-07-26|1662.79
#2022-07-27|1676.24
#2022-07-28|1688.93
#2022-07-29|1705.60
#2022-08-01|1716.94
#2022-08-02|1705.71
#2022-08-03|1703.57
#2022-08-04|1702.50
#2022-08-05|1722.61
#2022-08-08|1724.55
#2022-08-09|1730.29
#2022-08-10|1717.03
#2022-08-11|1737.10
#2022-08-12|1745.55
#2022-08-15|1736.72
#2022-08-16|1745.26
#2022-08-17|1757.97
#2022-08-18|1759.94
#2022-08-19|1755.75
#2022-08-22|1718.73
#2022-08-23|1712.50
#2022-08-24|1713.17
#2022-08-25|1723.05
#2022-08-26|1729.92
#2022-08-29|1705.76
#2022-08-30|1721.32
#2022-08-31|1718.39
#2022-09-01|1708.35
#2022-09-02|1696.30
#2022-09-05|1686.78
#2022-09-06|1690.60
#2022-09-07|1685.82
#2022-09-08|1691.10
#2022-09-09|1700.20
#2022-09-12|1716.78
#2022-09-13|1729.36
#2022-09-14|1712.92
#2022-09-15|1714.23
#2022-09-16|1686.88
#2022-09-19|1667.05
#2022-09-20|1687.25
#2022-09-21|1665.25
#2022-09-22|1654.78
#2022-09-23|1631.61
#2022-09-26|1588.44
#2022-09-27|1594.48
#2022-09-28|1565.42
#2022-09-29|1549.53
#2022-09-30|1553.00
#2022-10-03|1524.26
#2022-10-04|1557.53
#2022-10-05|1575.74
#2022-10-06|1575.24
#2022-10-07|1562.89
#2022-10-10|1540.76
#2022-10-11|1520.33
#2022-10-12|1505.03
#2022-10-13|1480.40
#2022-10-14|1497.06
#2022-10-17|1490.60
#2022-10-18|1517.15
#2022-10-19|1507.80
#2022-10-20|1496.31
#2022-10-21|1487.44
#2022-10-24|1479.64
#2022-10-25|1481.90
#2022-10-26|1491.63
#2022-10-27|1509.22
#2022-10-28|1490.43
#2022-10-31|1490.24
#2022-11-01|1518.36
#2022-11-02|1521.65
#2022-11-03|1515.01
#2022-11-04|1552.11
#2022-11-07|1580.32
#2022-11-08|1582.95
#2022-11-09|1595.43
#2022-11-10|1580.96
#2022-11-11|1626.15
#2022-11-14|1649.24
#2022-11-15|1664.46
#2022-11-16|1649.02
#2022-11-17|1637.83
#2022-11-18|1629.69
#2022-11-21|1619.30
#2022-11-22|1626.85
#2022-11-23|1626.75
#2022-11-24|1650.74
#2022-11-25|1655.80
#2022-11-28|1654.92
#2022-11-29|1672.45
#2022-11-30|1702.07
#2022-12-01|1710.23
#2022-12-02|1701.52
#2022-12-05|1708.22
#2022-12-06|1691.21
#2022-12-07|1684.74
#2022-12-08|1694.55
#2022-12-09|1705.45
#2022-12-12|1691.98
#2022-12-13|1695.92
#2022-12-14|1706.06
#2022-12-15|1697.18
#2022-12-16|1692.59
#2022-12-19|1683.82
#2022-12-20|1678.82
#2022-12-21|1672.06
#2022-12-22|1686.35
#2022-12-23|1658.23
#2022-12-26|1661.61
#2022-12-27|1672.66
#2022-12-28|1671.36
#2022-12-29|1667.92
#2022-12-30|1675.02
#2023-01-02|1673.21
#2023-01-03|1675.99
#2023-01-04|1672.53
#2023-01-05|1684.94
#2023-01-06|1684.83
#2023-01-09|1711.12
#2023-01-10|1704.40
#2023-01-11|1698.54
#2023-01-12|1699.30
#2023-01-13|1709.17
#2023-01-16|1708.36
#2023-01-17|1707.05
#2023-01-18|1718.33
#2023-01-19|1706.61
#2023-01-20|1703.97
#2023-01-23|1703.93
#2023-01-24|1699.10
#2023-01-25|1691.39
#2023-01-26|1699.28
#2023-01-27|1665.02
#2023-01-30|1673.98
#2023-01-31|1672.65
#2023-02-01|1653.76
#2023-02-02|1634.36
#2023-02-03|1639.94
#2023-02-06|1612.77
#2023-02-07|1619.33
#2023-02-08|1645.18
#2023-02-09|1641.72
#2023-02-10|1626.15
#2023-02-13|1608.17
#2023-02-14|1612.69
#2023-02-15|1599.10
#2023-02-16|1608.78
#2023-02-17|1602.71
#2023-02-20|1610.98
#2023-02-21|1614.76
#2023-02-22|1591.28
#2023-02-23|1591.51
#2023-02-24|1583.45
#2023-02-27|1568.46
#2023-02-28|1582.19
#2023-03-01|1597.93
#2023-03-02|1607.13
#2023-03-03|1630.62
#2023-03-06|1646.87
#2023-03-07|1648.74
#2023-03-08|1636.74
#2023-03-09|1628.90
#2023-03-10|1606.54
#2023-03-13|1611.38
#2023-03-14|1574.20
#2023-03-15|1602.34
#2023-03-16|1587.70
#2023-03-17|1610.37
#2023-03-20|1597.83
#2023-03-21|1602.72
#2023-03-22|1606.32
#2023-03-23|1613.76
#2023-03-24|1611.86
#2023-03-27|1603.32
#2023-03-28|1596.27
#2023-03-29|1608.53
#2023-03-30|1609.73
#2023-03-31|1605.18
#2023-04-03|1603.76
#2023-04-04|1601.33
#2023-04-05|1604.53
#2023-04-06|1605.19
#2023-04-07|1610.75
#2023-04-10|1614.45
#2023-04-11|1619.07
#2023-04-12|1629.66
#2023-04-13|1632.61
#2023-04-14|1642.24
#2023-04-17|1652.88
#2023-04-18|1643.80
#2023-04-19|1630.46
#2023-04-20|1632.12
#2023-04-21|1622.52
#2023-04-24|1627.70
#2023-04-25|1612.09
#2023-04-26|1618.01
#2023-04-27|1619.79
#2023-04-28|1638.31
#2023-05-01|1638.31
#2023-05-02|1636.29
#2023-05-03|1624.78
#2023-05-04|1642.19
#2023-05-05|1643.61
#2023-05-08|1648.64
#2023-05-09|1640.46
#2023-05-10|1648.65
#2023-05-11|1648.82
#2023-05-12|1637.12
#2023-05-15|1637.49
#2023-05-16|1638.42
#2023-05-17|1632.08
#2023-05-18|1633.29
#2023-05-19|1630.85
#2023-05-22|1652.85
#2023-05-23|1658.08
#2023-05-24|1644.90
#2023-05-25|1634.31
#2023-05-26|1638.48
#2023-05-29|1647.38
#2023-05-30|1639.73
#2023-05-31|1636.75
#2023-06-01|1638.78
#2023-06-02|1656.64
#2023-06-05|1653.30
#2023-06-06|1654.05
#2023-06-07|1662.10
#2023-06-08|1663.00
#2023-06-09|1668.61
#2023-06-12|1669.57
#2023-06-13|1682.87
#2023-06-14|1689.56
#2023-06-15|1700.74
#2023-06-16|1716.57
#2023-06-19|1700.67
#2023-06-20|1696.59
#2023-06-21|1685.98
#2023-06-22|1678.36
#2023-06-23|1659.13
#2023-06-26|1665.31
#2023-06-27|1666.62
#2023-06-28|1670.98
#2023-06-29|1667.03
#2023-06-30|1674.99
#2023-07-03|1695.47
#2023-07-04|1695.96
#2023-07-05|1695.28
#2023-07-06|1682.07
#2023-07-07|1659.97
#2023-07-10|1658.85
#2023-07-11|1678.25
#2023-07-12|1677.67
#2023-07-13|1674.06
#2023-07-14|1696.32
#2023-07-17|1698.04
#2023-07-18|1700.01
#2023-07-19|1702.37
#2023-07-20|1703.28
#2023-07-21|1698.02
#2023-07-24|1688.88
#2023-07-25|1699.39
#2023-07-26|1699.44
#2023-07-27|1707.97
#2023-07-28|1715.43
#2023-07-31|1719.72
#2023-08-01|1713.26
#2023-08-02|1694.01
#2023-08-03|1691.95
#2023-08-04|1689.38
#2023-08-07|1691.74
#2023-08-08|1678.06
#2023-08-09|1683.63
#2023-08-10|1672.42
#2023-08-11|1660.34
#2023-08-14|1635.93
#2023-08-15|1634.49
#2023-08-16|1625.07
#2023-08-17|1631.33
#2023-08-18|1634.15
#2023-08-21|1631.77
#2023-08-22|1642.97
#2023-08-23|1635.28
#2023-08-24|1648.84
#2023-08-25|1637.73
#2023-08-28|1639.64
#2023-08-29|1659.27
#2023-08-30|1665.29
#2023-08-31|1651.88
#2023-09-01|1657.15
#2023-09-04|1669.09
#2023-09-05|1665.41
#2023-09-06|1658.21
#2023-09-07|1655.31
#2023-09-08|1664.90
#2023-09-11|1674.51
#2023-09-12|1658.18
#2023-09-13|1657.53
#2023-09-14|1667.56
#2023-09-15|1671.41
#2023-09-18|1659.68
#2023-09-19|1657.86
#2023-09-20|1652.88
#2023-09-21|1644.44
#2023-09-22|1654.69
#2023-09-25|1659.28
#2023-09-26|1643.92
#2023-09-27|1645.58
#2023-09-28|1631.95
#2023-09-29|1636.95
#2023-10-02|1639.36
#2023-10-03|1620.36
#2023-10-04|1611.95
#2023-10-05|1622.02
#2023-10-06|1627.46
#2023-10-09|1618.76
#2023-10-10|1625.07
#2023-10-11|1628.46
#2023-10-12|1638.32
#2023-10-13|1623.68
#2023-10-16|1609.33
#2023-10-17|1608.71
#2023-10-18|1599.67
#2023-10-19|1587.58
#2023-10-20|1571.70
#2023-10-23|1558.54
#2023-10-24|1558.51
#2023-10-25|1558.57
#2023-10-26|1537.54
#2023-10-27|1546.73
#2023-10-30|1552.58
#2023-10-31|1540.19
#2023-11-01|1524.50
#2023-11-02|1545.68
#2023-11-03|1567.82
#2023-11-06|1588.23
#2023-11-07|1578.82
#2023-11-08|1583.80
#2023-11-09|1577.67
#2023-11-10|1567.26
#2023-11-13|1572.07
#2023-11-14|1575.85
#2023-11-15|1607.32
#2023-11-16|1612.23
#2023-11-17|1617.95
#2023-11-20|1620.31
#2023-11-21|1630.26
#2023-11-22|1620.60
#2023-11-23|1621.98
#2023-11-24|1628.15
#2023-11-27|1623.75
#2023-11-28|1647.19
#2023-11-29|1643.46
#2023-11-30|1639.65
#2023-12-01|1640.99
#2023-12-04|1665.51
#2023-12-05|1684.23
#2023-12-06|1686.76
#2023-12-07|1682.96
#2023-12-08|1681.62
#2023-12-11|1682.29
#2023-12-12|1678.90
#2023-12-13|1675.02
#2023-12-14|1691.08
#2023-12-15|1720.82
#2023-12-18|1726.57
#2023-12-19|1717.91
#2023-12-20|1704.67
#2023-12-21|1714.14
#2023-12-22|1726.08
#2023-12-25|1717.21
#2023-12-26|1732.78
#2023-12-27|1739.69
#2023-12-28|1752.04
#2023-12-29|1754.37
#2024-01-01|1759.35
#2024-01-02|1766.54
#2024-01-03|1758.92
#2024-01-04|1773.48
#2024-01-05|1774.01
#2024-01-08|1759.26
#2024-01-09|1745.70
#2024-01-10|1739.15
#2024-01-11|1740.55
#2024-01-12|1750.92
#2024-01-15|1757.32
#2024-01-16|1733.29
#2024-01-17|1691.27
#2024-01-18|1686.96
#2024-01-19|1690.34
#2024-01-22|1687.62
#2024-01-23|1677.81
#2024-01-24|1687.58
#2024-01-25|1681.04
#2024-01-26|1678.67
#2024-01-29|1705.04
#2024-01-30|1691.69
#2024-01-31|1688.61
#2024-02-01|1705.14
#2024-02-02|1711.49
#2024-02-05|1705.18
#2024-02-06|1720.53
#2024-02-07|1724.50
#2024-02-08|1721.68
#2024-02-09|1718.24
#2024-02-12|1710.04
#2024-02-13|1712.82
#2024-02-14|1716.44
#2024-02-15|1720.32
#2024-02-16|1745.23
#2024-02-19|1749.18
#2024-02-20|1757.68
#2024-02-21|1757.91
#2024-02-22|1782.71
#2024-02-23|1781.71
#2024-02-26|1780.36
#2024-02-27|1775.46
#2024-02-28|1758.47
#2024-02-29|1789.13
#2024-03-01|1788.28
#2024-03-04|1802.34
#2024-03-05|1792.94
#2024-03-06|1792.88
#2024-03-07|1803.56
#2024-03-08|1812.92
#2024-03-11|1815.32
#2024-03-12|1812.05
#2024-03-13|1782.93
#2024-03-14|1801.98
#2024-03-15|1780.46
#2024-03-18|1780.03
#2024-03-19|1767.93
#2024-03-20|1765.06
#2024-03-21|1804.64
#2024-03-22|1796.32
#2024-03-25|1805.48
#2024-03-26|1804.89
#2024-03-27|1803.88
#2024-03-28|1811.17
#2024-03-29|1811.31
#2024-04-01|1825.03
#2024-04-02|1839.51
#2024-04-03|1829.52
#2024-04-04|1827.86
#2024-04-05|1827.58
#2024-04-08|1836.87
#2024-04-09|1851.59
#2024-04-10|1860.69
#2024-04-11|1852.21
#2024-04-12|1849.73
#2024-04-15|1832.03
#2024-04-16|1796.65
#2024-04-17|1812.69
#2024-04-18|1817.57
#2024-04-19|1801.27
#2024-04-22|1809.52
#2024-04-23|1814.44
#2024-04-24|1835.83
#2024-04-25|1837.19
#2024-04-26|1854.96
#2024-04-29|1867.04
#2024-04-30|1866.71
#2024-05-01|1866.63
#2024-05-02|1867.97
#2024-05-03|1874.13
#2024-05-06|1873.60
#2024-05-07|1870.88
#2024-05-08|1867.06
#2024-05-09|1856.83
#2024-05-10|1880.86
#2024-05-13|1910.36
#2024-05-14|1923.80
#2024-05-15|1922.51
#2024-05-16|1940.31
#2024-05-17|1942.89
#2024-05-20|1943.22
#2024-05-21|1945.86
#2024-05-22|1958.25
#2024-05-23|1964.79
#2024-05-24|1966.77
#2024-05-27|1994.78
#2024-05-28|1991.35
#2024-05-29|1968.82
#2024-05-30|1943.71
#2024-05-31|1944.85
#2024-06-03|1997.29
#2024-06-04|1896.27
#2024-06-05|1934.77
#2024-06-06|1958.98
#2024-06-07|1979.80
#2024-06-10|1975.25
#2024-06-11|1940.20
#2024-06-12|1935.98
#2024-06-13|1953.62
#2024-06-14|1975.16
#2024-06-17|1969.16
#2024-06-18|1982.03
#2024-06-19|1985.99
#2024-06-20|1993.94
#2024-06-21|1987.08
#2024-06-24|1977.60
#2024-06-25|1990.08
#2024-06-26|1982.33
#2024-06-27|1977.29
#2024-06-28|1988.06
#2024-07-01|1985.08
#2024-07-02|1971.29
#2024-07-03|1983.88
#2024-07-04|1998.14
#2024-07-05|1996.79
#2024-07-08|1981.77
#2024-07-09|1989.05
#2024-07-10|1996.32
#2024-07-11|2012.75
#2024-07-12|2002.26
#2024-07-15|1994.23
#2024-07-16|1983.30
#2024-07-17|1979.33
#2024-07-18|1964.72
#2024-07-19|1935.52
#2024-07-22|1915.43
#2024-07-23|1928.52
#2024-07-24|1927.68
#2024-07-25|1922.35
#2024-07-26|1937.99
#2024-07-29|1932.37
#2024-07-30|1938.21
#2024-07-31|1962.47
#2024-08-01|1984.10
#2024-08-02|1935.22
#2024-08-05|1848.78
#2024-08-06|1861.97
#2024-08-07|1910.37
#2024-08-08|1886.42
#2024-08-09|1910.64
#2024-08-12|1924.74
#2024-08-13|1916.76
#2024-08-14|1923.54
#2024-08-15|1923.81
#2024-08-16|1952.79
#2024-08-19|1967.11
#2024-08-20|1975.35
#2024-08-21|1982.59
#2024-08-22|1986.78
#2024-08-23|1980.20
#2024-08-26|1986.76
#2024-08-27|1977.91
#2024-08-28|1963.58
#2024-08-29|1960.17
#2024-08-30|1971.41
#2024-09-02|1962.53
#2024-09-03|1955.64
#2024-09-04|1926.57
#2024-09-05|1931.49
#2024-09-06|1934.95
#2024-09-09|1911.12
#2024-09-10|1913.03
#2024-09-11|1917.73
#2024-09-12|1951.60
#2024-09-13|1961.16
#2024-09-16|1968.59
#2024-09-17|1964.97
#2024-09-18|1954.94
#2024-09-19|1971.22
#2024-09-20|1984.77
#2024-09-23|1998.09
#2024-09-24|2025.82
#2024-09-25|2043.06
#2024-09-26|2049.30
#2024-09-27|2088.81
#2024-09-30|2073.04
#2024-10-01|2074.98
#2024-10-02|2090.19
#2024-10-03|2055.96
#2024-10-04|2025.04
#2024-10-07|2028.88
#2024-10-08|2014.60
#2024-10-09|1992.57
#2024-10-10|2000.18
#2024-10-11|1988.31
#2024-10-14|1996.45
#2024-10-15|1990.14
#2024-10-16|1989.69
#2024-10-17|1978.71
#2024-10-18|1991.81
#2024-10-21|1991.18
#2024-10-22|1974.02
#2024-10-23|1967.20
#2024-10-24|1953.13
#2024-10-25|1949.52
#2024-10-28|1964.13
#2024-10-29|1960.48
#2024-10-30|1964.87
#2024-10-31|1955.42
#2024-11-01|1968.33
#2024-11-04|1959.81
#2024-11-05|1976.53
#2024-11-06|1982.54
#2024-11-07|1971.45
#2024-11-08|1963.99
#2024-11-11|1934.84
#2024-11-12|1894.31
#2024-11-13|1878.19
#2024-11-14|1856.87
#2024-11-15|1867.82
#2024-11-18|1870.67
#2024-11-19|1893.01
#2024-11-20|1889.32
#2024-11-21|1847.61
#2024-11-22|1855.96
#2024-11-25|1873.74
#2024-11-26|1851.34
#2024-11-27|1856.07
#2024-11-28|1842.00
#2024-11-29|1846.93
#2024-12-02|1858.40
#2024-12-03|1883.12
#2024-12-04|1892.95
#2024-12-05|1881.27
#2024-12-06|1886.69
#2024-12-09|1898.31
#2024-12-10|1891.29
#2024-12-11|1891.96
#2024-12-12|1887.47
#2024-12-13|1887.53
#2024-12-16|1879.01
#2024-12-17|1860.78
#2024-12-18|1864.97
#2024-12-19|1837.44
#2024-12-20|1818.67
#2024-12-23|1835.84
#2024-12-24|1846.73
#2024-12-25|1848.02
#2024-12-26|1852.60
#2024-12-27|1848.72
#2024-12-30|1851.76
#2024-12-31|1852.54
#2025-01-01|1855.29
#2025-01-02|1847.20
#2025-01-03|1833.38
#2025-01-06|1819.27
#2025-01-07|1833.31
#2025-01-08|1821.23
#2025-01-09|1786.97
#2025-01-10|1767.92
#2025-01-13|1710.09
#2025-01-14|1745.05
#2025-01-15|1739.15
#2025-01-16|1761.22
#2025-01-17|1769.15
#2025-01-20|1779.96
#2025-01-21|1769.02
#2025-01-22|1777.04
#2025-01-23|1776.53
#2025-01-24|1774.65
#2025-01-27|1760.32
#2025-01-28|1750.67
#2025-01-29|1759.41
#2025-01-30|1761.97
#2025-01-31|1771.93
#2025-02-03|1709.92
#2025-02-04|1723.73
#2025-02-05|1745.01
#2025-02-06|1751.40
#2025-02-07|1754.92
#2025-02-10|1739.41
#2025-02-11|1735.25
#2025-02-12|1740.86
#2025-02-13|1746.30
#2025-02-14|1733.25
#2025-02-17|1751.00
#2025-02-18|1742.30
#2025-02-19|1744.86
#2025-02-20|1757.42
#2025-02-21|1761.64
#2025-02-24|1759.34
#2025-02-25|1744.23
#2025-02-26|1753.77
#2025-02-27|1741.40
#2025-02-28|1717.02
#2025-03-03|1711.45
#2025-03-04|1706.53
#2025-03-05|1745.75
#2025-03-06|1755.84
#2025-03-07|1758.97
#2025-03-10|1750.15
#2025-03-11|1742.43
#2025-03-12|1741.28
#2025-03-13|1735.64
#2025-03-14|1744.79
#2025-03-17|1764.02
#2025-03-18|1789.31
#2025-03-19|1786.72
#2025-03-20|1794.74
#2025-03-21|1786.66
#2025-03-24|1798.34
#2025-03-25|1779.25
#2025-03-26|1788.22
#2025-03-27|1788.33
#2025-03-28|1769.84
#2025-03-31|1739.03
#2025-04-01|1746.93
#2025-04-02|1757.49
#2025-04-03|1756.09
#2025-04-04|1728.04
#2025-04-07|1595.16
#2025-04-08|1580.75
#2025-04-09|1542.68
#2025-04-10|1594.00
#2025-04-11|1646.79
#2025-04-14|1665.18
#2025-04-15|1700.47
#2025-04-16|1691.52
#2025-04-17|1696.39
#2025-04-18|1700.44
#2025-04-21|1700.31
#2025-04-22|1703.86
#2025-04-23|1732.36
#2025-04-24|1725.78
#2025-04-25|1711.37
#2025-04-28|1735.66
#2025-04-29|1749.43
#2025-04-30|1749.01
#2025-05-01|1748.93
#2025-05-02|1788.69
#2025-05-05|1832.93
#2025-05-06|1819.50
#2025-05-07|1819.06
#2025-05-08|1798.85
#2025-05-09|1806.28
#2025-05-12|1854.40
#2025-05-13|1870.36
#2025-05-14|1896.32
#2025-05-15|1905.79
#2025-05-16|1936.34
#2025-05-19|1930.12
#2025-05-20|1912.38
#2025-05-21|1929.44
#2025-05-22|1930.30
#2025-05-23|1942.81
#2025-05-26|1946.27
#2025-05-27|1938.90
#2025-05-28|1944.34
#2025-05-29|1947.58
#2025-05-30|1935.85
#2025-06-02|1932.84
#2025-06-03|1937.28
#2025-06-04|1945.81
#2025-06-05|1948.01
#2025-06-06|1952.23
#2025-06-09|1958.26
#2025-06-10|1966.44
#2025-06-11|1972.35
#2025-06-12|1960.13
#2025-06-13|1947.40
#2025-06-16|1961.65
#2025-06-17|1958.68
#2025-06-18|1955.44
#2025-06-19|1929.99
#2025-06-20|1940.83
#2025-06-23|1939.07
#2025-06-24|1979.48
#2025-06-25|1989.11
#2025-06-26|2007.42
#2025-06-27|2025.30
#2025-06-30|2008.22
#2025-07-01|2025.01
#2025-07-02|2033.10
#2025-07-03|2060.97
#2025-07-04|2048.26
#2025-07-07|2026.10
#2025-07-08|2031.01
#2025-07-09|2041.10
#2025-07-10|2051.02
#2025-07-11|2045.86
#2025-07-14|2046.67
#2025-07-15|2065.31
#2025-07-16|2064.61
#2025-07-17|2074.69
#2025-07-18|2074.04
#2025-07-21|2084.11
#2025-07-22|2070.57
#2025-07-23|2090.99
#2025-07-24|2094.55
#2025-07-25|2077.71
#2025-07-28|2070.51
#2025-07-29|2072.07
#2025-07-30|2075.95
#2025-07-31|2063.09
#2025-08-01|2058.06
#2025-08-04|2076.80
#2025-08-05|2088.66
#2025-08-06|2085.85
#2025-08-07|2098.99
#2025-08-08|2086.59
#2025-08-11|2090.26
#2025-08-12|2088.69
#2025-08-13|2115.57
#2025-08-14|2109.20
#2025-08-15|2113.61
#2025-08-18|2135.94
#2025-08-19|2126.61
#2025-08-20|2107.12
#2025-08-21|2116.83
#2025-08-22|2111.66
#2025-08-25|2129.91
#2025-08-26|2109.71
#2025-08-27|2121.03
#2025-08-28|2108.09
#2025-08-29|2100.80
#2025-09-01|2099.01
#2025-09-02|2092.69
#2025-09-03|2094.91
#2025-09-04|2094.65
#2025-09-05|2120.44
#2025-09-08|2133.68
#2025-09-09|2160.93
#2025-09-10|2192.70
#2025-09-11|2184.15
#2025-09-12|2202.39
#2025-09-15|2198.11
#2025-09-16|2215.34
#2025-09-17|2228.10
#2025-09-18|2243.20
#2025-09-19|2244.19
#2025-09-22|2245.19
#2025-09-23|2227.99
#2025-09-24|2220.55
#2025-09-25|2212.44
#2025-09-26|2167.95
#2025-09-29|2170.51
#2025-09-30|2182.53
#2025-10-01|2201.32
#2025-10-02|2217.00
#2025-10-03|2247.92
#2025-10-06|2240.94
#2025-10-07|2259.03
#2025-10-08|2248.86
#2025-10-09|2261.06
#2025-10-10|2252.99
#2025-10-13|2255.61
#2025-10-14|2225.65
#2025-10-15|2267.23
#2025-10-16|2284.73
#2025-10-17|2258.65
#2025-10-20|2278.29
#2025-10-21|2286.29
#2025-10-22|2285.55
#2025-10-23|2274.79
#2025-10-24|2277.92
#2025-10-27|2307.80
#2025-10-28|2307.34
#2025-10-29|2319.28
#2025-10-30|2307.88
#2025-10-31|2293.71
#2025-11-03|2294.67
#2025-11-04|2271.62
#2025-11-05|2266.83
#2025-11-06|2277.48
#2025-11-07|2264.21
#2025-11-10|2275.29
#2025-11-11|2279.21
#2025-11-12|2297.21
#2025-11-13|2305.97
#2025-11-14|2271.76
#2025-11-17|2273.17
#2025-11-18|2241.01
#2025-11-19|2234.32
#2025-11-20|2260.00
#2025-11-21|2193.33
#2025-11-24|2192.31
#2025-11-25|2201.33
#2025-11-26|2234.94
#2025-11-27|2234.05
#2025-11-28|2232.55
#2025-12-01|2245.86
#2025-12-02|2253.67
#2025-12-03|2248.34
#2025-12-04|2258.49
#2025-12-05|2258.68
#2025-12-08|2234.67
#2025-12-09|2233.02
#2025-12-10|2223.61
#2025-12-11|2215.46
#2025-12-12|2236.97
#2025-12-15|2220.62
#2025-12-16|2185.78
#2025-12-17|2181.63
#2025-12-18|2173.50
#2025-12-19|2208.77
#2025-12-22|2241.15
#2025-12-23|2240.19
#2025-12-24|2241.49
#2025-12-25|2241.19
#2025-12-26|2240.44
#2025-12-29|2233.30
#2025-12-30|2235.37
#2025-12-31|2239.19
#2026-01-01|2242.06
#2026-01-02|2265.01
#2026-01-05|2274.65
#2026-01-06|2296.55
#2026-01-07|2307.95
#2026-01-08|2281.31
#2026-01-09|2280.64
#2026-01-12|2297.49
#2026-01-13|2286.56
#2026-01-14|2302.93
#2026-01-15|2306.49
#2026-01-16|2319.51
#2026-01-19|2320.29
#2026-01-20|2311.72
#2026-01-21|2296.60
#2026-01-22|2354.69
#2026-01-23|2327.93
#2026-01-26|2321.08
#2026-01-27|2342.03
#2026-01-28|2396.57
#2026-01-29|2372.75
#2026-01-30|2348.79
#2026-02-02|2308.50
#2026-02-03|2389.87
#2026-02-04|2407.08
#2026-02-05|2370.44
#2026-02-06|2357.31
#2026-02-09|2400.31
#2026-02-10|2413.74
#2026-02-11|2445.29
#2026-02-12|2454.38
#2026-02-13|2430.23
#2026-02-16|2441.03
#2026-02-17|2452.75
#2026-02-18|2459.70
#2026-02-19|2442.43
#2026-02-20|2452.16
#2026-02-23|2493.27
#2026-02-24|2525.11
#2026-02-25|2567.12
#2026-02-26|2576.98
#2026-02-27|2569.59
#2026-03-02|2538.12
#2026-03-03|2487.64
#2026-03-04|2382.56
#2026-03-05|2447.76
#2026-03-06|2448.64
#2026-03-09|2337.95
#2026-03-10|2403.66
#2026-03-11|2453.24
#2026-03-12|2427.24
#2026-03-13|2388.27
#2026-03-16|2380.42
#2026-03-17|2424.51
#2026-03-18|2466.42
#2026-03-19|2413.95
#2026-03-20|2410.39
#2026-03-23|2310.30
#2026-03-24|2346.21
#2026-03-25|2433.87
#2026-03-26|2405.82
#2026-03-27|2375.55
#2026-03-30|2336.69
#2026-03-31|2283.01
#2026-04-01|2380.47
#2026-04-02|2366.10
#2026-04-03|2365.26
#2026-04-06|2374.76
#2026-04-07|2409.91
#2026-04-08|2543.84
#2026-04-09|2546.56