Table Data - Nasdaq Emerging Markets: Asia Industrial Goods and Services Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrial Goods and Services Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5020T |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5020T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 265.36 |
| 2001-04-02 | 259.69 |
| 2001-04-03 | 255.43 |
| 2001-04-04 | 250.96 |
| 2001-04-05 | 250.89 |
| 2001-04-06 | 253.82 |
| 2001-04-09 | 249.07 |
| 2001-04-10 | 246.06 |
| 2001-04-11 | 248.94 |
| 2001-04-12 | 254.53 |
| 2001-04-13 | . |
| 2001-04-16 | 252.16 |
| 2001-04-17 | 252.11 |
| 2001-04-18 | 256.76 |
| 2001-04-19 | 260.03 |
| 2001-04-20 | 259.47 |
| 2001-04-23 | 261.97 |
| 2001-04-24 | 262.13 |
| 2001-04-25 | 258.30 |
| 2001-04-26 | 256.24 |
| 2001-04-27 | 253.10 |
| 2001-04-30 | 251.98 |
| 2001-05-01 | 252.04 |
| 2001-05-02 | 254.96 |
| 2001-05-03 | 256.50 |
| 2001-05-04 | 252.00 |
| 2001-05-07 | 250.11 |
| 2001-05-08 | 248.21 |
| 2001-05-09 | 249.57 |
| 2001-05-10 | 246.68 |
| 2001-05-11 | 247.30 |
| 2001-05-14 | 245.75 |
| 2001-05-15 | 247.36 |
| 2001-05-16 | 247.55 |
| 2001-05-17 | 253.55 |
| 2001-05-18 | 254.24 |
| 2001-05-21 | 250.44 |
| 2001-05-22 | 251.27 |
| 2001-05-23 | 258.06 |
| 2001-05-24 | 260.20 |
| 2001-05-25 | 260.11 |
| 2001-05-28 | . |
| 2001-05-29 | 258.47 |
| 2001-05-30 | 257.87 |
| 2001-05-31 | 255.70 |
| 2001-06-01 | 253.45 |
| 2001-06-04 | 253.41 |
| 2001-06-05 | 254.68 |
| 2001-06-06 | 256.96 |
| 2001-06-07 | 258.55 |
| 2001-06-08 | 262.28 |
| 2001-06-11 | 261.94 |
| 2001-06-12 | 261.14 |
| 2001-06-13 | 259.35 |
| 2001-06-14 | 252.28 |
| 2001-06-15 | 252.80 |
| 2001-06-18 | 250.53 |
| 2001-06-19 | 249.18 |
| 2001-06-20 | 248.50 |
| 2001-06-21 | 250.33 |
| 2001-06-22 | 248.81 |
| 2001-06-25 | 249.67 |
| 2001-06-26 | 245.85 |
| 2001-06-27 | 246.78 |
| 2001-06-28 | 244.53 |
| 2001-06-29 | 247.43 |
| 2001-07-02 | 245.77 |
| 2001-07-03 | 245.06 |
| 2001-07-04 | . |
| 2001-07-05 | 241.30 |
| 2001-07-06 | 240.68 |
| 2001-07-09 | 236.33 |
| 2001-07-10 | 235.51 |
| 2001-07-11 | 229.19 |
| 2001-07-12 | 231.57 |
| 2001-07-13 | 226.13 |
| 2001-07-16 | 223.17 |
| 2001-07-17 | 221.62 |
| 2001-07-18 | 218.74 |
| 2001-07-19 | 217.49 |
| 2001-07-20 | 218.47 |
| 2001-07-23 | 215.66 |
| 2001-07-24 | 213.88 |
| 2001-07-25 | 215.48 |
| 2001-07-26 | 221.20 |
| 2001-07-27 | 223.33 |
| 2001-07-30 | 221.49 |
| 2001-07-31 | 222.74 |
| 2001-08-01 | 224.37 |
| 2001-08-02 | 227.22 |
| 2001-08-03 | 226.82 |
| 2001-08-06 | 224.13 |
| 2001-08-07 | 223.63 |
| 2001-08-08 | 224.81 |
| 2001-08-09 | 221.00 |
| 2001-08-10 | 221.08 |
| 2001-08-13 | 220.72 |
| 2001-08-14 | 224.17 |
| 2001-08-15 | 226.37 |
| 2001-08-16 | 226.59 |
| 2001-08-17 | 226.06 |
| 2001-08-20 | 222.35 |
| 2001-08-21 | 223.17 |
| 2001-08-22 | 219.43 |
| 2001-08-23 | 218.35 |
| 2001-08-24 | 215.83 |
| 2001-08-27 | 218.23 |
| 2001-08-28 | 216.93 |
| 2001-08-29 | 216.59 |
| 2001-08-30 | 216.02 |
| 2001-08-31 | 213.00 |
| 2001-09-03 | . |
| 2001-09-04 | 214.74 |
| 2001-09-05 | 212.37 |
| 2001-09-06 | 210.74 |
| 2001-09-07 | 208.36 |
| 2001-09-10 | 207.20 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 173.46 |
| 2001-09-18 | 174.92 |
| 2001-09-19 | 176.66 |
| 2001-09-20 | 173.53 |
| 2001-09-21 | 168.39 |
| 2001-09-24 | 170.95 |
| 2001-09-25 | 168.96 |
| 2001-09-26 | 171.01 |
| 2001-09-27 | 173.35 |
| 2001-09-28 | 177.79 |
| 2001-10-01 | 177.14 |
| 2001-10-02 | 175.04 |
| 2001-10-03 | 175.02 |
| 2001-10-04 | 178.57 |
| 2001-10-05 | 179.41 |
| 2001-10-08 | 175.09 |
| 2001-10-09 | 179.36 |
| 2001-10-10 | 179.62 |
| 2001-10-11 | 184.43 |
| 2001-10-12 | 184.01 |
| 2001-10-15 | 183.15 |
| 2001-10-16 | 184.81 |
| 2001-10-17 | 186.56 |
| 2001-10-18 | 183.87 |
| 2001-10-19 | 184.61 |
| 2001-10-22 | 186.20 |
| 2001-10-23 | 187.87 |
| 2001-10-24 | 191.08 |
| 2001-10-25 | 190.65 |
| 2001-10-26 | 190.63 |
| 2001-10-29 | 190.80 |
| 2001-10-30 | 188.72 |
| 2001-10-31 | 188.56 |
| 2001-11-01 | 190.13 |
| 2001-11-02 | 190.55 |
| 2001-11-05 | 193.53 |
| 2001-11-06 | 194.10 |
| 2001-11-07 | 194.81 |
| 2001-11-08 | 197.32 |
| 2001-11-09 | 197.93 |
| 2001-11-12 | 200.68 |
| 2001-11-13 | 199.42 |
| 2001-11-14 | 203.64 |
| 2001-11-15 | 207.94 |
| 2001-11-16 | 209.26 |
| 2001-11-19 | 212.13 |
| 2001-11-20 | 208.86 |
| 2001-11-21 | 210.61 |
| 2001-11-22 | . |
| 2001-11-23 | 215.02 |
| 2001-11-26 | 219.03 |
| 2001-11-27 | 217.79 |
| 2001-11-28 | 211.26 |
| 2001-11-29 | 211.46 |
| 2001-11-30 | 212.84 |
| 2001-12-03 | 217.40 |
| 2001-12-04 | 219.32 |
| 2001-12-05 | 224.39 |
| 2001-12-06 | 227.79 |
| 2001-12-07 | 231.17 |
| 2001-12-10 | 227.89 |
| 2001-12-11 | 226.21 |
| 2001-12-12 | 230.33 |
| 2001-12-13 | 227.30 |
| 2001-12-14 | 227.77 |
| 2001-12-17 | 223.56 |
| 2001-12-18 | 218.74 |
| 2001-12-19 | 216.83 |
| 2001-12-20 | 220.66 |
| 2001-12-21 | 216.15 |
| 2001-12-24 | 216.32 |
| 2001-12-25 | . |
| 2001-12-26 | 221.20 |
| 2001-12-27 | 220.54 |
| 2001-12-28 | 223.79 |
| 2001-12-31 | 227.47 |
| 2002-01-01 | . |
| 2002-01-02 | 228.08 |
| 2002-01-03 | 227.42 |
| 2002-01-04 | 231.24 |
| 2002-01-07 | 236.08 |
| 2002-01-08 | 233.88 |
| 2002-01-09 | 235.03 |
| 2002-01-10 | 234.89 |
| 2002-01-11 | 231.15 |
| 2002-01-14 | 231.49 |
| 2002-01-15 | 228.14 |
| 2002-01-16 | 226.22 |
| 2002-01-17 | 227.64 |
| 2002-01-18 | 228.50 |
| 2002-01-21 | . |
| 2002-01-22 | 231.04 |
| 2002-01-23 | 233.74 |
| 2002-01-24 | 236.85 |
| 2002-01-25 | 242.21 |
| 2002-01-28 | 245.86 |
| 2002-01-29 | 243.92 |
| 2002-01-30 | 240.20 |
| 2002-01-31 | 242.24 |
| 2002-02-01 | 240.65 |
| 2002-02-04 | 238.75 |
| 2002-02-05 | 239.56 |
| 2002-02-06 | 241.08 |
| 2002-02-07 | 239.47 |
| 2002-02-08 | 241.42 |
| 2002-02-11 | 242.68 |
| 2002-02-12 | 242.71 |
| 2002-02-13 | 242.76 |
| 2002-02-14 | 248.85 |
| 2002-02-15 | 251.75 |
| 2002-02-18 | . |
| 2002-02-19 | 255.51 |
| 2002-02-20 | 252.13 |
| 2002-02-21 | 250.97 |
| 2002-02-22 | 249.08 |
| 2002-02-25 | 244.74 |
| 2002-02-26 | 247.25 |
| 2002-02-27 | 252.13 |
| 2002-02-28 | 252.62 |
| 2002-03-01 | 253.26 |
| 2002-03-04 | 258.29 |
| 2002-03-05 | 260.66 |
| 2002-03-06 | 261.91 |
| 2002-03-07 | 263.41 |
| 2002-03-08 | 264.43 |
| 2002-03-11 | 268.67 |
| 2002-03-12 | 273.07 |
| 2002-03-13 | 271.89 |
| 2002-03-14 | 272.13 |
| 2002-03-15 | 272.32 |
| 2002-03-18 | 273.94 |
| 2002-03-19 | 274.25 |
| 2002-03-20 | 276.38 |
| 2002-03-21 | 276.07 |
| 2002-03-22 | 279.97 |
| 2002-03-25 | 279.34 |
| 2002-03-26 | 277.96 |
| 2002-03-27 | 279.30 |
| 2002-03-28 | 281.78 |
| 2002-03-29 | . |
| 2002-04-01 | 279.82 |
| 2002-04-02 | 282.55 |
| 2002-04-03 | 285.19 |
| 2002-04-04 | 284.56 |
| 2002-04-05 | 285.50 |
| 2002-04-08 | 283.24 |
| 2002-04-09 | 277.49 |
| 2002-04-10 | 273.76 |
| 2002-04-11 | 276.31 |
| 2002-04-12 | 278.89 |
| 2002-04-15 | 283.38 |
| 2002-04-16 | 285.34 |
| 2002-04-17 | 293.76 |
| 2002-04-18 | 293.46 |
| 2002-04-19 | 294.35 |
| 2002-04-22 | 294.17 |
| 2002-04-23 | 292.70 |
| 2002-04-24 | 290.39 |
| 2002-04-25 | 284.09 |
| 2002-04-26 | 285.31 |
| 2002-04-29 | 280.24 |
| 2002-04-30 | 278.31 |
| 2002-05-01 | 278.31 |
| 2002-05-02 | 278.56 |
| 2002-05-03 | 280.92 |
| 2002-05-06 | 274.22 |
| 2002-05-07 | 275.89 |
| 2002-05-08 | 278.78 |
| 2002-05-09 | 279.40 |
| 2002-05-10 | 277.22 |
| 2002-05-13 | 275.95 |
| 2002-05-14 | 278.79 |
| 2002-05-15 | 284.50 |
| 2002-05-16 | 283.62 |
| 2002-05-17 | 286.68 |
| 2002-05-20 | 281.64 |
| 2002-05-21 | 274.61 |
| 2002-05-22 | 277.86 |
| 2002-05-23 | 274.44 |
| 2002-05-24 | 277.71 |
| 2002-05-27 | . |
| 2002-05-28 | 275.33 |
| 2002-05-29 | 272.48 |
| 2002-05-30 | 270.15 |
| 2002-05-31 | 267.27 |
| 2002-06-03 | 266.56 |
| 2002-06-04 | 267.89 |
| 2002-06-05 | 270.50 |
| 2002-06-06 | 272.26 |
| 2002-06-07 | 267.97 |
| 2002-06-10 | 271.87 |
| 2002-06-11 | 272.34 |
| 2002-06-12 | 272.76 |
| 2002-06-13 | 275.95 |
| 2002-06-14 | 272.41 |
| 2002-06-17 | 269.97 |
| 2002-06-18 | 268.91 |
| 2002-06-19 | 260.19 |
| 2002-06-20 | 260.96 |
| 2002-06-21 | 261.30 |
| 2002-06-24 | 257.11 |
| 2002-06-25 | 249.93 |
| 2002-06-26 | 238.20 |
| 2002-06-27 | 242.18 |
| 2002-06-28 | 250.08 |
| 2002-07-01 | 247.24 |
| 2002-07-02 | 246.80 |
| 2002-07-03 | 250.13 |
| 2002-07-04 | . |
| 2002-07-05 | 258.32 |
| 2002-07-08 | 259.38 |
| 2002-07-09 | 261.33 |
| 2002-07-10 | 257.79 |
| 2002-07-11 | 253.32 |
| 2002-07-12 | 258.86 |
| 2002-07-15 | 259.09 |
| 2002-07-16 | 255.61 |
| 2002-07-17 | 253.89 |
| 2002-07-18 | 253.55 |
| 2002-07-19 | 251.65 |
| 2002-07-22 | 243.97 |
| 2002-07-23 | 250.02 |
| 2002-07-24 | 243.79 |
| 2002-07-25 | 244.15 |
| 2002-07-26 | 235.82 |
| 2002-07-29 | 236.46 |
| 2002-07-30 | 243.57 |
| 2002-07-31 | 244.51 |
| 2002-08-01 | 242.47 |
| 2002-08-02 | 240.08 |
| 2002-08-05 | 231.40 |
| 2002-08-06 | 228.28 |
| 2002-08-07 | 232.41 |
| 2002-08-08 | 231.08 |
| 2002-08-09 | 233.59 |
| 2002-08-12 | 233.48 |
| 2002-08-13 | 236.34 |
| 2002-08-14 | 239.89 |
| 2002-08-15 | 240.33 |
| 2002-08-16 | 242.05 |
| 2002-08-19 | 241.45 |
| 2002-08-20 | 243.20 |
| 2002-08-21 | 245.66 |
| 2002-08-22 | 248.71 |
| 2002-08-23 | 246.56 |
| 2002-08-26 | 245.64 |
| 2002-08-27 | 244.25 |
| 2002-08-28 | 242.51 |
| 2002-08-29 | 242.21 |
| 2002-08-30 | 243.61 |
| 2002-09-02 | . |
| 2002-09-03 | 238.85 |
| 2002-09-04 | 237.07 |
| 2002-09-05 | 235.92 |
| 2002-09-06 | 232.11 |
| 2002-09-09 | 231.45 |
| 2002-09-10 | 236.04 |
| 2002-09-11 | 236.91 |
| 2002-09-12 | 239.62 |
| 2002-09-13 | 235.78 |
| 2002-09-16 | 230.46 |
| 2002-09-17 | 237.15 |
| 2002-09-18 | 231.92 |
| 2002-09-19 | 231.93 |
| 2002-09-20 | 230.82 |
| 2002-09-23 | 225.34 |
| 2002-09-24 | 222.81 |
| 2002-09-25 | 218.15 |
| 2002-09-26 | 218.06 |
| 2002-09-27 | 218.38 |
| 2002-09-30 | 214.25 |
| 2002-10-01 | 215.54 |
| 2002-10-02 | 214.54 |
| 2002-10-03 | 212.92 |
| 2002-10-04 | 213.55 |
| 2002-10-07 | 207.72 |
| 2002-10-08 | 207.31 |
| 2002-10-09 | 204.50 |
| 2002-10-10 | 199.97 |
| 2002-10-11 | 198.73 |
| 2002-10-14 | 201.86 |
| 2002-10-15 | 207.88 |
| 2002-10-16 | 212.57 |
| 2002-10-17 | 217.07 |
| 2002-10-18 | 223.05 |
| 2002-10-21 | 220.78 |
| 2002-10-22 | 217.14 |
| 2002-10-23 | 224.73 |
| 2002-10-24 | 223.09 |
| 2002-10-25 | 222.46 |
| 2002-10-28 | 226.00 |
| 2002-10-29 | 224.00 |
| 2002-10-30 | 221.84 |
| 2002-10-31 | 223.91 |
| 2002-11-01 | 221.08 |
| 2002-11-04 | 226.75 |
| 2002-11-05 | 226.61 |
| 2002-11-06 | 230.17 |
| 2002-11-07 | 229.91 |
| 2002-11-08 | 230.79 |
| 2002-11-11 | 226.03 |
| 2002-11-12 | 225.33 |
| 2002-11-13 | 223.57 |
| 2002-11-14 | 223.31 |
| 2002-11-15 | 227.67 |
| 2002-11-18 | 226.15 |
| 2002-11-19 | 225.68 |
| 2002-11-20 | 224.83 |
| 2002-11-21 | 225.90 |
| 2002-11-22 | 228.23 |
| 2002-11-25 | 231.59 |
| 2002-11-26 | 232.06 |
| 2002-11-27 | 233.01 |
| 2002-11-28 | . |
| 2002-11-29 | 235.55 |
| 2002-12-02 | 236.94 |
| 2002-12-03 | 239.40 |
| 2002-12-04 | 234.78 |
| 2002-12-05 | 236.08 |
| 2002-12-06 | 236.30 |
| 2002-12-09 | 237.09 |
| 2002-12-10 | 236.43 |
| 2002-12-11 | 235.09 |
| 2002-12-12 | 238.85 |
| 2002-12-13 | 237.46 |
| 2002-12-16 | 234.90 |
| 2002-12-17 | 235.66 |
| 2002-12-18 | 235.18 |
| 2002-12-19 | 234.79 |
| 2002-12-20 | 235.58 |
| 2002-12-23 | 232.02 |
| 2002-12-24 | 230.09 |
| 2002-12-25 | . |
| 2002-12-26 | 230.12 |
| 2002-12-27 | 229.14 |
| 2002-12-30 | 222.62 |
| 2002-12-31 | 223.67 |
| 2003-01-01 | . |
| 2003-01-02 | 226.44 |
| 2003-01-03 | 232.02 |
| 2003-01-06 | 234.50 |
| 2003-01-07 | 234.63 |
| 2003-01-08 | 236.91 |
| 2003-01-09 | 235.91 |
| 2003-01-10 | 236.42 |
| 2003-01-13 | 241.74 |
| 2003-01-14 | 242.26 |
| 2003-01-15 | 243.51 |
| 2003-01-16 | 240.53 |
| 2003-01-17 | 238.16 |
| 2003-01-20 | . |
| 2003-01-21 | 237.79 |
| 2003-01-22 | 237.87 |
| 2003-01-23 | 238.89 |
| 2003-01-24 | 236.10 |
| 2003-01-27 | 231.41 |
| 2003-01-28 | 233.02 |
| 2003-01-29 | 231.92 |
| 2003-01-30 | 233.64 |
| 2003-01-31 | 234.01 |
| 2003-02-03 | 235.16 |
| 2003-02-04 | 237.06 |
| 2003-02-05 | 237.71 |
| 2003-02-06 | 233.88 |
| 2003-02-07 | 231.78 |
| 2003-02-10 | 228.87 |
| 2003-02-11 | 227.38 |
| 2003-02-12 | 229.35 |
| 2003-02-13 | 225.84 |
| 2003-02-14 | 225.62 |
| 2003-02-17 | . |
| 2003-02-18 | 232.98 |
| 2003-02-19 | 231.57 |
| 2003-02-20 | 231.94 |
| 2003-02-21 | 231.74 |
| 2003-02-24 | 233.64 |
| 2003-02-25 | 229.04 |
| 2003-02-26 | 230.40 |
| 2003-02-27 | 229.26 |
| 2003-02-28 | 227.69 |
| 2003-03-03 | 231.34 |
| 2003-03-04 | 229.65 |
| 2003-03-05 | 224.35 |
| 2003-03-06 | 220.83 |
| 2003-03-07 | 216.92 |
| 2003-03-10 | 212.68 |
| 2003-03-11 | 212.72 |
| 2003-03-12 | 216.86 |
| 2003-03-13 | 218.82 |
| 2003-03-14 | 222.17 |
| 2003-03-17 | 216.35 |
| 2003-03-18 | 222.36 |
| 2003-03-19 | 223.85 |
| 2003-03-20 | 230.10 |
| 2003-03-21 | 229.53 |
| 2003-03-24 | 227.45 |
| 2003-03-25 | 225.75 |
| 2003-03-26 | 225.55 |
| 2003-03-27 | 226.08 |
| 2003-03-28 | 226.05 |
| 2003-03-31 | 220.83 |
| 2003-04-01 | 220.38 |
| 2003-04-02 | 222.69 |
| 2003-04-03 | 224.02 |
| 2003-04-04 | 228.00 |
| 2003-04-07 | 232.91 |
| 2003-04-08 | 233.18 |
| 2003-04-09 | 229.94 |
| 2003-04-10 | 231.83 |
| 2003-04-11 | 233.11 |
| 2003-04-14 | 231.82 |
| 2003-04-15 | 232.65 |
| 2003-04-16 | 236.65 |
| 2003-04-17 | 235.64 |
| 2003-04-18 | . |
| 2003-04-21 | 240.04 |
| 2003-04-22 | 234.73 |
| 2003-04-23 | 230.98 |
| 2003-04-24 | 225.27 |
| 2003-04-25 | 218.73 |
| 2003-04-28 | 219.99 |
| 2003-04-29 | 226.31 |
| 2003-04-30 | 224.07 |
| 2003-05-01 | 224.08 |
| 2003-05-02 | 224.75 |
| 2003-05-05 | 227.55 |
| 2003-05-06 | 229.78 |
| 2003-05-07 | 232.77 |
| 2003-05-08 | 231.41 |
| 2003-05-09 | 232.80 |
| 2003-05-12 | 234.80 |
| 2003-05-13 | 234.19 |
| 2003-05-14 | 234.56 |
| 2003-05-15 | 236.31 |
| 2003-05-16 | 234.50 |
| 2003-05-19 | 232.65 |
| 2003-05-20 | 233.36 |
| 2003-05-21 | 233.53 |
| 2003-05-22 | 234.52 |
| 2003-05-23 | 238.01 |
| 2003-05-26 | . |
| 2003-05-27 | 240.47 |
| 2003-05-28 | 241.97 |
| 2003-05-29 | 242.04 |
| 2003-05-30 | 244.37 |
| 2003-06-02 | 248.04 |
| 2003-06-03 | 246.18 |
| 2003-06-04 | 246.57 |
| 2003-06-05 | 247.64 |
| 2003-06-06 | 247.78 |
| 2003-06-09 | 250.59 |
| 2003-06-10 | 250.34 |
| 2003-06-11 | 250.84 |
| 2003-06-12 | 252.67 |
| 2003-06-13 | 255.76 |
| 2003-06-16 | 256.48 |
| 2003-06-17 | 259.43 |
| 2003-06-18 | 261.01 |
| 2003-06-19 | 263.91 |
| 2003-06-20 | 263.57 |
| 2003-06-23 | 259.82 |
| 2003-06-24 | 257.07 |
| 2003-06-25 | 260.72 |
| 2003-06-26 | 259.53 |
| 2003-06-27 | 261.10 |
| 2003-06-30 | 259.09 |
| 2003-07-01 | 262.54 |
| 2003-07-02 | 266.21 |
| 2003-07-03 | 266.65 |
| 2003-07-04 | . |
| 2003-07-07 | 273.31 |
| 2003-07-08 | 275.59 |
| 2003-07-09 | 276.53 |
| 2003-07-10 | 274.94 |
| 2003-07-11 | 274.89 |
| 2003-07-14 | 278.92 |
| 2003-07-15 | 277.62 |
| 2003-07-16 | 279.63 |
| 2003-07-17 | 276.08 |
| 2003-07-18 | 272.48 |
| 2003-07-21 | 270.14 |
| 2003-07-22 | 271.91 |
| 2003-07-23 | 271.94 |
| 2003-07-24 | 277.78 |
| 2003-07-25 | 278.51 |
| 2003-07-28 | 283.74 |
| 2003-07-29 | 282.60 |
| 2003-07-30 | 281.93 |
| 2003-07-31 | 281.76 |
| 2003-08-01 | 285.51 |
| 2003-08-04 | 285.23 |
| 2003-08-05 | 281.18 |
| 2003-08-06 | 277.19 |
| 2003-08-07 | 279.73 |
| 2003-08-08 | 280.14 |
| 2003-08-11 | 282.26 |
| 2003-08-12 | 284.58 |
| 2003-08-13 | 289.81 |
| 2003-08-14 | 291.84 |
| 2003-08-15 | 293.05 |
| 2003-08-18 | 299.97 |
| 2003-08-19 | 300.70 |
| 2003-08-20 | 300.81 |
| 2003-08-21 | 304.06 |
| 2003-08-22 | 303.83 |
| 2003-08-25 | 301.73 |
| 2003-08-26 | 300.73 |
| 2003-08-27 | 302.79 |
| 2003-08-28 | 300.52 |
| 2003-08-29 | 304.97 |
| 2003-09-01 | . |
| 2003-09-02 | 311.37 |
| 2003-09-03 | 312.37 |
| 2003-09-04 | 310.00 |
| 2003-09-05 | 310.58 |
| 2003-09-08 | 311.12 |
| 2003-09-09 | 310.87 |
| 2003-09-10 | 308.90 |
| 2003-09-11 | 310.05 |
| 2003-09-12 | 309.25 |
| 2003-09-15 | 305.22 |
| 2003-09-16 | 310.55 |
| 2003-09-17 | 311.23 |
| 2003-09-18 | 309.80 |
| 2003-09-19 | 308.65 |
| 2003-09-22 | 302.20 |
| 2003-09-23 | 304.75 |
| 2003-09-24 | 308.76 |
| 2003-09-25 | 305.74 |
| 2003-09-26 | 303.25 |
| 2003-09-29 | 302.94 |
| 2003-09-30 | 303.83 |
| 2003-10-01 | 306.89 |
| 2003-10-02 | 311.23 |
| 2003-10-03 | 314.91 |
| 2003-10-06 | 319.55 |
| 2003-10-07 | 320.91 |
| 2003-10-08 | 321.07 |
| 2003-10-09 | 326.66 |
| 2003-10-10 | 330.94 |
| 2003-10-13 | 332.33 |
| 2003-10-14 | 329.57 |
| 2003-10-15 | 331.74 |
| 2003-10-16 | 341.86 |
| 2003-10-17 | 340.48 |
| 2003-10-20 | 342.86 |
| 2003-10-21 | 340.73 |
| 2003-10-22 | 342.21 |
| 2003-10-23 | 334.22 |
| 2003-10-24 | 334.91 |
| 2003-10-27 | 335.84 |
| 2003-10-28 | 341.82 |
| 2003-10-29 | 341.55 |
| 2003-10-30 | 344.88 |
| 2003-10-31 | 347.43 |
| 2003-11-03 | 351.66 |
| 2003-11-04 | 353.20 |
| 2003-11-05 | 358.30 |
| 2003-11-06 | 355.43 |
| 2003-11-07 | 359.45 |
| 2003-11-10 | 360.36 |
| 2003-11-11 | 357.25 |
| 2003-11-12 | 358.44 |
| 2003-11-13 | 361.91 |
| 2003-11-14 | 360.53 |
| 2003-11-17 | 356.22 |
| 2003-11-18 | 354.81 |
| 2003-11-19 | 344.30 |
| 2003-11-20 | 343.06 |
| 2003-11-21 | 343.71 |
| 2003-11-24 | 340.01 |
| 2003-11-25 | 344.93 |
| 2003-11-26 | 348.97 |
| 2003-11-27 | . |
| 2003-11-28 | 354.28 |
| 2003-12-01 | 360.95 |
| 2003-12-02 | 360.81 |
| 2003-12-03 | 360.28 |
| 2003-12-04 | 360.21 |
| 2003-12-05 | 355.79 |
| 2003-12-08 | 356.41 |
| 2003-12-09 | 359.86 |
| 2003-12-10 | 361.79 |
| 2003-12-11 | 362.83 |
| 2003-12-12 | 366.50 |
| 2003-12-15 | 368.63 |
| 2003-12-16 | 365.71 |
| 2003-12-17 | 361.35 |
| 2003-12-18 | 363.72 |
| 2003-12-19 | 366.74 |
| 2003-12-22 | 367.63 |
| 2003-12-23 | 365.26 |
| 2003-12-24 | 363.40 |
| 2003-12-25 | . |
| 2003-12-26 | 364.34 |
| 2003-12-29 | 368.64 |
| 2003-12-30 | 373.08 |
| 2003-12-31 | 375.05 |
| 2004-01-01 | . |
| 2004-01-02 | 381.50 |
| 2004-01-05 | 386.33 |
| 2004-01-06 | 385.35 |
| 2004-01-07 | 389.91 |
| 2004-01-08 | 393.68 |
| 2004-01-09 | 399.59 |
| 2004-01-12 | 399.43 |
| 2004-01-13 | 398.92 |
| 2004-01-14 | 403.72 |
| 2004-01-15 | 398.68 |
| 2004-01-16 | 396.63 |
| 2004-01-19 | . |
| 2004-01-20 | 401.22 |
| 2004-01-21 | 400.52 |
| 2004-01-22 | 398.74 |
| 2004-01-23 | 402.98 |
| 2004-01-26 | 401.58 |
| 2004-01-27 | 407.65 |
| 2004-01-28 | 405.13 |
| 2004-01-29 | 401.57 |
| 2004-01-30 | 401.81 |
| 2004-02-02 | 399.08 |
| 2004-02-03 | 396.32 |
| 2004-02-04 | 399.43 |
| 2004-02-05 | 400.86 |
| 2004-02-06 | 404.87 |
| 2004-02-09 | 410.12 |
| 2004-02-10 | 410.16 |
| 2004-02-11 | 410.82 |
| 2004-02-12 | 411.99 |
| 2004-02-13 | 413.47 |
| 2004-02-16 | . |
| 2004-02-17 | 419.44 |
| 2004-02-18 | 422.64 |
| 2004-02-19 | 420.58 |
| 2004-02-20 | 419.90 |
| 2004-02-23 | 416.41 |
| 2004-02-24 | 413.14 |
| 2004-02-25 | 412.08 |
| 2004-02-26 | 415.90 |
| 2004-02-27 | 420.76 |
| 2004-03-01 | 424.18 |
| 2004-03-02 | 427.81 |
| 2004-03-03 | 425.69 |
| 2004-03-04 | 429.04 |
| 2004-03-05 | 429.94 |
| 2004-03-08 | 429.29 |
| 2004-03-09 | 427.73 |
| 2004-03-10 | 422.98 |
| 2004-03-11 | 421.78 |
| 2004-03-12 | 417.29 |
| 2004-03-15 | 413.08 |
| 2004-03-16 | 410.67 |
| 2004-03-17 | 415.42 |
| 2004-03-18 | 418.73 |
| 2004-03-19 | 421.43 |
| 2004-03-22 | 407.40 |
| 2004-03-23 | 403.65 |
| 2004-03-24 | 405.23 |
| 2004-03-25 | 403.79 |
| 2004-03-26 | 405.47 |
| 2004-03-29 | 413.09 |
| 2004-03-30 | 416.42 |
| 2004-03-31 | 420.95 |
| 2004-04-01 | 424.58 |
| 2004-04-02 | 426.46 |
| 2004-04-05 | 429.79 |
| 2004-04-06 | 431.37 |
| 2004-04-07 | 431.22 |
| 2004-04-08 | 431.73 |
| 2004-04-09 | . |
| 2004-04-12 | 433.50 |
| 2004-04-13 | 436.97 |
| 2004-04-14 | 433.60 |
| 2004-04-15 | 428.28 |
| 2004-04-16 | 428.00 |
| 2004-04-19 | 427.60 |
| 2004-04-20 | 428.25 |
| 2004-04-21 | 427.30 |
| 2004-04-22 | 424.79 |
| 2004-04-23 | 426.20 |
| 2004-04-26 | 419.87 |
| 2004-04-27 | 413.65 |
| 2004-04-28 | 409.58 |
| 2004-04-29 | 394.42 |
| 2004-04-30 | 386.59 |
| 2004-05-03 | 383.33 |
| 2004-05-04 | 390.52 |
| 2004-05-05 | 386.47 |
| 2004-05-06 | 381.87 |
| 2004-05-07 | 381.04 |
| 2004-05-10 | 362.21 |
| 2004-05-11 | 361.39 |
| 2004-05-12 | 371.04 |
| 2004-05-13 | 363.70 |
| 2004-05-14 | 351.18 |
| 2004-05-17 | 331.76 |
| 2004-05-18 | 336.67 |
| 2004-05-19 | 356.35 |
| 2004-05-20 | 351.01 |
| 2004-05-21 | 360.94 |
| 2004-05-24 | 364.67 |
| 2004-05-25 | 361.57 |
| 2004-05-26 | 362.45 |
| 2004-05-27 | 368.25 |
| 2004-05-28 | 369.54 |
| 2004-05-31 | . |
| 2004-06-01 | 367.41 |
| 2004-06-02 | 366.62 |
| 2004-06-03 | 353.88 |
| 2004-06-04 | 355.96 |
| 2004-06-07 | 367.21 |
| 2004-06-08 | 369.32 |
| 2004-06-09 | 368.61 |
| 2004-06-10 | 366.41 |
| 2004-06-11 | . |
| 2004-06-14 | 350.41 |
| 2004-06-15 | 351.83 |
| 2004-06-16 | 351.23 |
| 2004-06-17 | 353.01 |
| 2004-06-18 | 346.87 |
| 2004-06-21 | 346.24 |
| 2004-06-22 | 344.15 |
| 2004-06-23 | 345.90 |
| 2004-06-24 | 354.16 |
| 2004-06-25 | 360.72 |
| 2004-06-28 | 359.59 |
| 2004-06-29 | 361.44 |
| 2004-06-30 | 364.14 |
| 2004-07-01 | 366.54 |
| 2004-07-02 | 362.41 |
| 2004-07-05 | . |
| 2004-07-06 | 363.20 |
| 2004-07-07 | 364.87 |
| 2004-07-08 | 361.53 |
| 2004-07-09 | 367.05 |
| 2004-07-12 | 365.89 |
| 2004-07-13 | 364.37 |
| 2004-07-14 | 358.60 |
| 2004-07-15 | 352.98 |
| 2004-07-16 | 355.44 |
| 2004-07-19 | 356.51 |
| 2004-07-20 | 351.21 |
| 2004-07-21 | 357.02 |
| 2004-07-22 | 354.92 |
| 2004-07-23 | 354.96 |
| 2004-07-26 | 353.60 |
| 2004-07-27 | 353.80 |
| 2004-07-28 | 354.92 |
| 2004-07-29 | 351.90 |
| 2004-07-30 | 354.78 |
| 2004-08-02 | 351.11 |
| 2004-08-03 | 350.81 |
| 2004-08-04 | 349.31 |
| 2004-08-05 | 358.02 |
| 2004-08-06 | 355.66 |
| 2004-08-09 | 357.88 |
| 2004-08-10 | 356.70 |
| 2004-08-11 | 353.19 |
| 2004-08-12 | 353.70 |
| 2004-08-13 | 353.43 |
| 2004-08-16 | 351.79 |
| 2004-08-17 | 351.14 |
| 2004-08-18 | 353.07 |
| 2004-08-19 | 361.84 |
| 2004-08-20 | 362.65 |
| 2004-08-23 | 363.72 |
| 2004-08-24 | 365.64 |
| 2004-08-25 | 367.06 |
| 2004-08-26 | 371.62 |
| 2004-08-27 | 372.93 |
| 2004-08-30 | 374.70 |
| 2004-08-31 | 373.82 |
| 2004-09-01 | 379.53 |
| 2004-09-02 | 381.42 |
| 2004-09-03 | 377.80 |
| 2004-09-06 | . |
| 2004-09-07 | 379.65 |
| 2004-09-08 | 381.89 |
| 2004-09-09 | 382.92 |
| 2004-09-10 | 385.62 |
| 2004-09-13 | 390.09 |
| 2004-09-14 | 388.70 |
| 2004-09-15 | 387.75 |
| 2004-09-16 | 392.37 |
| 2004-09-17 | 392.68 |
| 2004-09-20 | 396.27 |
| 2004-09-21 | 397.36 |
| 2004-09-22 | 394.55 |
| 2004-09-23 | 393.21 |
| 2004-09-24 | 395.11 |
| 2004-09-27 | 393.55 |
| 2004-09-28 | 390.65 |
| 2004-09-29 | 389.66 |
| 2004-09-30 | 393.24 |
| 2004-10-01 | 400.25 |
| 2004-10-04 | 410.09 |
| 2004-10-05 | 410.18 |
| 2004-10-06 | 407.03 |
| 2004-10-07 | 410.31 |
| 2004-10-08 | 411.25 |
| 2004-10-11 | 414.62 |
| 2004-10-12 | 405.57 |
| 2004-10-13 | 402.74 |
| 2004-10-14 | 396.14 |
| 2004-10-15 | 395.11 |
| 2004-10-18 | 395.66 |
| 2004-10-19 | 397.35 |
| 2004-10-20 | 391.87 |
| 2004-10-21 | 388.71 |
| 2004-10-22 | 389.81 |
| 2004-10-25 | 385.13 |
| 2004-10-26 | 384.55 |
| 2004-10-27 | 386.06 |
| 2004-10-28 | 394.32 |
| 2004-10-29 | 394.17 |
| 2004-11-01 | 394.15 |
| 2004-11-02 | 399.47 |
| 2004-11-03 | 404.14 |
| 2004-11-04 | 404.96 |
| 2004-11-05 | 407.74 |
| 2004-11-08 | 405.86 |
| 2004-11-09 | 406.63 |
| 2004-11-10 | 408.94 |
| 2004-11-11 | 408.33 |
| 2004-11-12 | 411.33 |
| 2004-11-15 | 412.77 |
| 2004-11-16 | 412.38 |
| 2004-11-17 | 421.05 |
| 2004-11-18 | 419.40 |
| 2004-11-19 | 417.42 |
| 2004-11-22 | 412.58 |
| 2004-11-23 | 416.63 |
| 2004-11-24 | 420.76 |
| 2004-11-25 | . |
| 2004-11-26 | 418.93 |
| 2004-11-29 | 421.69 |
| 2004-11-30 | 425.89 |
| 2004-12-01 | 426.24 |
| 2004-12-02 | 430.86 |
| 2004-12-03 | 430.02 |
| 2004-12-06 | 432.43 |
| 2004-12-07 | 429.33 |
| 2004-12-08 | 425.02 |
| 2004-12-09 | 423.86 |
| 2004-12-10 | 417.49 |
| 2004-12-13 | 419.62 |
| 2004-12-14 | 423.17 |
| 2004-12-15 | 428.99 |
| 2004-12-16 | 433.09 |
| 2004-12-17 | 430.46 |
| 2004-12-20 | 432.63 |
| 2004-12-21 | 433.30 |
| 2004-12-22 | 433.22 |
| 2004-12-23 | 432.46 |
| 2004-12-24 | . |
| 2004-12-27 | 434.27 |
| 2004-12-28 | 435.12 |
| 2004-12-29 | 441.78 |
| 2004-12-30 | 442.95 |
| 2004-12-31 | 447.81 |
| 2005-01-03 | 447.63 |
| 2005-01-04 | 443.54 |
| 2005-01-05 | 439.16 |
| 2005-01-06 | 434.16 |
| 2005-01-07 | 434.10 |
| 2005-01-10 | 432.27 |
| 2005-01-11 | 436.33 |
| 2005-01-12 | 433.33 |
| 2005-01-13 | 436.73 |
| 2005-01-14 | 435.73 |
| 2005-01-17 | . |
| 2005-01-18 | 442.52 |
| 2005-01-19 | 444.01 |
| 2005-01-20 | 441.69 |
| 2005-01-21 | 441.98 |
| 2005-01-24 | 441.80 |
| 2005-01-25 | 441.26 |
| 2005-01-26 | 447.39 |
| 2005-01-27 | 447.84 |
#2005-01-28| 453.46
#2005-01-31| 459.90
#2005-02-01| 457.18
#2005-02-02| 457.18
#2005-02-03| 460.27
#2005-02-04| 463.51
#2005-02-07| 466.66
#2005-02-08| 466.13
#2005-02-09| 466.77
#2005-02-10| 465.88
#2005-02-11| 469.02
#2005-02-14| 475.97
#2005-02-15| 477.94
#2005-02-16| 480.74
#2005-02-17| 478.87
#2005-02-18| 484.15
#2005-02-21| .
#2005-02-22| 488.18
#2005-02-23| 486.10
#2005-02-24| 490.14
#2005-02-25| 493.14
#2005-02-28| 496.11
#2005-03-01| 498.43
#2005-03-02| 496.48
#2005-03-03| 499.94
#2005-03-04| 499.18
#2005-03-07| 501.86
#2005-03-08| 499.66
#2005-03-09| 502.85
#2005-03-10| 502.26
#2005-03-11| 506.10
#2005-03-14| 505.42
#2005-03-15| 492.81
#2005-03-16| 494.54
#2005-03-17| 491.95
#2005-03-18| 490.91
#2005-03-21| 491.35
#2005-03-22| 486.78
#2005-03-23| 482.72
#2005-03-24| 476.26
#2005-03-25| .
#2005-03-28| 481.75
#2005-03-29| 472.76
#2005-03-30| 472.83
#2005-03-31| 481.08
#2005-04-01| 490.92
#2005-04-04| 488.47
#2005-04-05| 487.99
#2005-04-06| 489.88
#2005-04-07| 489.04
#2005-04-08| 490.57
#2005-04-11| 488.25
#2005-04-12| 485.39
#2005-04-13| 488.29
#2005-04-14| 482.50
#2005-04-15| 477.39
#2005-04-18| 465.99
#2005-04-19| 471.65
#2005-04-20| 472.04
#2005-04-21| 474.19
#2005-04-22| 479.49
#2005-04-25| 483.17
#2005-04-26| 481.84
#2005-04-27| 476.24
#2005-04-28| 475.06
#2005-04-29| 473.70
#2005-05-02| 474.80
#2005-05-03| 475.95
#2005-05-04| 481.38
#2005-05-05| 486.93
#2005-05-06| 490.92
#2005-05-09| 490.25
#2005-05-10| 487.06
#2005-05-11| 481.67
#2005-05-12| 481.48
#2005-05-13| 482.88
#2005-05-16| 480.06
#2005-05-17| 477.40
#2005-05-18| 475.56
#2005-05-19| 482.97
#2005-05-20| 483.64
#2005-05-23| 483.34
#2005-05-24| 485.04
#2005-05-25| 480.56
#2005-05-26| 482.10
#2005-05-27| 486.35
#2005-05-30| .
#2005-05-31| 487.53
#2005-06-01| 485.22
#2005-06-02| 485.54
#2005-06-03| 491.73
#2005-06-06| 493.40
#2005-06-07| 494.56
#2005-06-08| 498.82
#2005-06-09| 501.54
#2005-06-10| 499.41
#2005-06-13| 496.51
#2005-06-14| 491.30
#2005-06-15| 495.34
#2005-06-16| 494.42
#2005-06-17| 495.03
#2005-06-20| 491.23
#2005-06-21| 487.05
#2005-06-22| 493.86
#2005-06-23| 497.20
#2005-06-24| 493.82
#2005-06-27| 490.45
#2005-06-28| 489.24
#2005-06-29| 489.71
#2005-06-30| 490.31
#2005-07-01| 493.47
#2005-07-04| .
#2005-07-05| 488.56
#2005-07-06| 488.94
#2005-07-07| 486.92
#2005-07-08| 484.85
#2005-07-11| 492.95
#2005-07-12| 497.55
#2005-07-13| 500.15
#2005-07-14| 506.42
#2005-07-15| 506.00
#2005-07-18| 507.85
#2005-07-19| 509.16
#2005-07-20| 510.83
#2005-07-21| 511.04
#2005-07-22| 514.12
#2005-07-25| 516.08
#2005-07-26| 515.29
#2005-07-27| 515.78
#2005-07-28| 519.12
#2005-07-29| 518.72
#2005-08-01| 523.46
#2005-08-02| 526.81
#2005-08-03| 530.90
#2005-08-04| 537.36
#2005-08-05| 533.71
#2005-08-08| 529.27
#2005-08-09| 534.07
#2005-08-10| 535.18
#2005-08-11| 537.94
#2005-08-12| 540.18
#2005-08-15| 536.43
#2005-08-16| 533.09
#2005-08-17| 532.09
#2005-08-18| 526.40
#2005-08-19| 522.97
#2005-08-22| 526.63
#2005-08-23| 522.91
#2005-08-24| 516.18
#2005-08-25| 517.08
#2005-08-26| 517.55
#2005-08-29| 507.05
#2005-08-30| 506.80
#2005-08-31| 505.11
#2005-09-01| 511.34
#2005-09-02| 519.13
#2005-09-05| .
#2005-09-06| 520.73
#2005-09-07| 525.11
#2005-09-08| 525.31
#2005-09-09| 527.68
#2005-09-12| 530.82
#2005-09-13| 527.99
#2005-09-14| 527.31
#2005-09-15| 523.80
#2005-09-16| 522.03
#2005-09-19| 522.11
#2005-09-20| 526.83
#2005-09-21| 525.37
#2005-09-22| 522.44
#2005-09-23| 515.90
#2005-09-26| 523.46
#2005-09-27| 525.31
#2005-09-28| 529.64
#2005-09-29| 536.06
#2005-09-30| 537.14
#2005-10-03| 538.86
#2005-10-04| 541.22
#2005-10-05| 540.69
#2005-10-06| 533.35
#2005-10-07| 534.15
#2005-10-10| 537.11
#2005-10-11| 536.50
#2005-10-12| 525.49
#2005-10-13| 517.46
#2005-10-14| 513.33
#2005-10-17| 503.62
#2005-10-18| 503.07
#2005-10-19| 490.03
#2005-10-20| 492.74
#2005-10-21| 497.45
#2005-10-24| 494.25
#2005-10-25| 493.84
#2005-10-26| 492.73
#2005-10-27| 488.08
#2005-10-28| 482.82
#2005-10-31| 494.23
#2005-11-01| 501.01
#2005-11-02| 507.44
#2005-11-03| 508.54
#2005-11-04| 509.45
#2005-11-07| 505.46
#2005-11-08| 506.42
#2005-11-09| 511.88
#2005-11-10| 514.30
#2005-11-11| 523.64
#2005-11-14| 524.26
#2005-11-15| 522.53
#2005-11-16| 524.04
#2005-11-17| 526.30
#2005-11-18| 528.16
#2005-11-21| 526.83
#2005-11-22| 521.68
#2005-11-23| 529.99
#2005-11-24| .
#2005-11-25| 536.33
#2005-11-28| 546.25
#2005-11-29| 544.16
#2005-11-30| 549.30
#2005-12-01| 553.26
#2005-12-02| 554.95
#2005-12-05| 559.91
#2005-12-06| 556.03
#2005-12-07| 552.77
#2005-12-08| 554.66
#2005-12-09| 557.56
#2005-12-12| 561.02
#2005-12-13| 565.02
#2005-12-14| 567.19
#2005-12-15| 566.58
#2005-12-16| 564.84
#2005-12-19| 572.69
#2005-12-20| 573.28
#2005-12-21| 575.23
#2005-12-22| 576.25
#2005-12-23| 583.11
#2005-12-26| .
#2005-12-27| 585.88
#2005-12-28| 588.29
#2005-12-29| 596.80
#2005-12-30| 598.17
#2006-01-02| .
#2006-01-03| 606.88
#2006-01-04| 608.07
#2006-01-05| 613.49
#2006-01-06| 616.09
#2006-01-09| 620.93
#2006-01-10| 614.94
#2006-01-11| 614.08
#2006-01-12| 618.56
#2006-01-13| 615.31
#2006-01-16| .
#2006-01-17| 614.94
#2006-01-18| 600.88
#2006-01-19| 607.82
#2006-01-20| 600.30
#2006-01-23| 589.71
#2006-01-24| 601.82
#2006-01-25| 608.29
#2006-01-26| 610.61
#2006-01-27| 621.07
#2006-01-30| 619.69
#2006-01-31| 624.67
#2006-02-01| 623.55
#2006-02-02| 619.10
#2006-02-03| 614.23
#2006-02-06| 620.90
#2006-02-07| 624.25
#2006-02-08| 618.11
#2006-02-09| 623.03
#2006-02-10| 627.71
#2006-02-13| 628.42
#2006-02-14| 633.09
#2006-02-15| 631.19
#2006-02-16| 636.32
#2006-02-17| 636.87
#2006-02-20| .
#2006-02-21| 639.36
#2006-02-22| 632.69
#2006-02-23| 635.77
#2006-02-24| 643.27
#2006-02-27| 645.56
#2006-02-28| 644.57
#2006-03-01| 652.53
#2006-03-02| 658.49
#2006-03-03| 648.69
#2006-03-06| 654.00
#2006-03-07| 645.97
#2006-03-08| 636.87
#2006-03-09| 638.32
#2006-03-10| 645.35
#2006-03-13| 648.39
#2006-03-14| 642.91
#2006-03-15| 647.61
#2006-03-16| 649.15
#2006-03-17| 650.81
#2006-03-20| 652.03
#2006-03-21| 647.64
#2006-03-22| 637.75
#2006-03-23| 637.23
#2006-03-24| 637.03
#2006-03-27| 642.16
#2006-03-28| 642.00
#2006-03-29| 644.40
#2006-03-30| 647.38
#2006-03-31| 656.19
#2006-04-03| 668.20
#2006-04-04| 675.31
#2006-04-05| 680.42
#2006-04-06| 687.81
#2006-04-07| 686.14
#2006-04-10| 685.77
#2006-04-11| 682.85
#2006-04-12| 677.25
#2006-04-13| 681.28
#2006-04-14| .
#2006-04-17| 692.14
#2006-04-18| 696.02
#2006-04-19| 704.24
#2006-04-20| 709.32
#2006-04-21| 712.11
#2006-04-24| 714.14
#2006-04-25| 705.81
#2006-04-26| 713.63
#2006-04-27| 713.28
#2006-04-28| 709.07
#2006-05-01| 712.10
#2006-05-02| 721.36
#2006-05-03| 729.75
#2006-05-04| 731.25
#2006-05-05| 735.27
#2006-05-08| 743.68
#2006-05-09| 739.35
#2006-05-10| 744.39
#2006-05-11| 748.28
#2006-05-12| 745.26
#2006-05-15| 721.90
#2006-05-16| 709.50
#2006-05-17| 719.60
#2006-05-18| 691.33
#2006-05-19| 690.69
#2006-05-22| 667.31
#2006-05-23| 665.85
#2006-05-24| 663.18
#2006-05-25| 650.53
#2006-05-26| 658.22
#2006-05-29| .
#2006-05-30| 659.89
#2006-05-31| 657.83
#2006-06-01| 648.12
#2006-06-02| 658.16
#2006-06-05| 652.62
#2006-06-06| 646.19
#2006-06-07| 626.41
#2006-06-08| 598.88
#2006-06-09| 611.47
#2006-06-12| 608.24
#2006-06-13| 585.27
#2006-06-14| 587.46
#2006-06-15| 596.38
#2006-06-16| 618.44
#2006-06-19| 613.60
#2006-06-20| 603.11
#2006-06-21| 606.86
#2006-06-22| 617.31
#2006-06-23| 612.73
#2006-06-26| 611.62
#2006-06-27| 619.15
#2006-06-28| 618.22
#2006-06-29| 629.05
#2006-06-30| 652.68
#2006-07-03| 656.17
#2006-07-04| .
#2006-07-05| 648.60
#2006-07-06| 645.68
#2006-07-07| 648.99
#2006-07-10| 657.88
#2006-07-11| 655.29
#2006-07-12| 657.32
#2006-07-13| 649.44
#2006-07-14| 632.46
#2006-07-17| 619.15
#2006-07-18| 613.65
#2006-07-19| 611.95
#2006-07-20| 633.80
#2006-07-21| 631.51
#2006-07-24| 629.65
#2006-07-25| 637.05
#2006-07-26| 640.15
#2006-07-27| 650.82
#2006-07-28| 651.34
#2006-07-31| 651.18
#2006-08-01| 648.92
#2006-08-02| 652.86
#2006-08-03| 656.75
#2006-08-04| 657.88
#2006-08-07| 653.56
#2006-08-08| 663.96
#2006-08-09| 673.88
#2006-08-10| 675.40
#2006-08-11| 671.16
#2006-08-14| 672.11
#2006-08-15| 673.05
#2006-08-16| 683.90
#2006-08-17| 685.89
#2006-08-18| 686.41
#2006-08-21| 676.26
#2006-08-22| 684.64
#2006-08-23| 680.13
#2006-08-24| 677.10
#2006-08-25| 676.15
#2006-08-28| 674.11
#2006-08-29| 681.60
#2006-08-30| 686.88
#2006-08-31| 688.67
#2006-09-01| 691.65
#2006-09-04| .
#2006-09-05| 700.56
#2006-09-06| 697.60
#2006-09-07| 693.65
#2006-09-08| 696.09
#2006-09-11| 685.84
#2006-09-12| 680.87
#2006-09-13| 684.91
#2006-09-14| 691.53
#2006-09-15| 695.71
#2006-09-18| 703.24
#2006-09-19| 700.35
#2006-09-20| 700.58
#2006-09-21| 704.54
#2006-09-22| 696.97
#2006-09-25| 699.58
#2006-09-26| 697.37
#2006-09-27| 702.65
#2006-09-28| 703.77
#2006-09-29| 706.91
#2006-10-02| 708.39
#2006-10-03| 710.15
#2006-10-04| 702.51
#2006-10-05| 708.62
#2006-10-06| 708.72
#2006-10-09| 695.25
#2006-10-10| 699.79
#2006-10-11| 696.90
#2006-10-12| 700.64
#2006-10-13| 708.50
#2006-10-16| 709.44
#2006-10-17| 709.01
#2006-10-18| 707.27
#2006-10-19| 706.86
#2006-10-20| 713.85
#2006-10-23| 715.37
#2006-10-24| 715.03
#2006-10-25| 716.82
#2006-10-26| 721.52
#2006-10-27| 720.87
#2006-10-30| 718.34
#2006-10-31| 721.92
#2006-11-01| 728.44
#2006-11-02| 734.75
#2006-11-03| 738.34
#2006-11-06| 735.70
#2006-11-07| 740.86
#2006-11-08| 736.92
#2006-11-09| 741.05
#2006-11-10| 743.54
#2006-11-13| 739.62
#2006-11-14| 741.55
#2006-11-15| 742.20
#2006-11-16| 748.54
#2006-11-17| 747.72
#2006-11-20| 742.89
#2006-11-21| 749.38
#2006-11-22| 759.48
#2006-11-23| .
#2006-11-24| 768.33
#2006-11-27| 772.24
#2006-11-28| 760.09
#2006-11-29| 768.16
#2006-11-30| 771.04
#2006-12-01| 774.58
#2006-12-04| 775.61
#2006-12-05| 778.79
#2006-12-06| 780.21
#2006-12-07| 782.12
#2006-12-08| 772.86
#2006-12-11| 765.05
#2006-12-12| 752.68
#2006-12-13| 758.93
#2006-12-14| 773.88
#2006-12-15| 779.35
#2006-12-18| 781.08
#2006-12-19| 770.18
#2006-12-20| 780.00
#2006-12-21| 781.44
#2006-12-22| 788.20
#2006-12-25| .
#2006-12-26| 790.96
#2006-12-27| 795.91
#2006-12-28| 800.83
#2006-12-29| 803.73
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 814.84
#2007-01-04| 813.77
#2007-01-05| 807.15
#2007-01-08| 798.16
#2007-01-09| 796.12
#2007-01-10| 785.36
#2007-01-11| 784.58
#2007-01-12| 795.87
#2007-01-15| .
#2007-01-16| 806.67
#2007-01-17| 810.97
#2007-01-18| 814.79
#2007-01-19| 806.73
#2007-01-22| 809.84
#2007-01-23| 808.70
#2007-01-24| 817.81
#2007-01-25| 818.72
#2007-01-26| 810.11
#2007-01-29| 804.99
#2007-01-30| 806.58
#2007-01-31| 802.87
#2007-02-01| 810.21
#2007-02-02| 821.26
#2007-02-05| 830.09
#2007-02-06| 843.29
#2007-02-07| 844.96
#2007-02-08| 846.82
#2007-02-09| 845.25
#2007-02-12| 834.53
#2007-02-13| 828.93
#2007-02-14| 837.30
#2007-02-15| 847.54
#2007-02-16| 848.41
#2007-02-19| .
#2007-02-20| 846.88
#2007-02-21| 848.51
#2007-02-22| 852.14
#2007-02-23| 850.32
#2007-02-26| 852.61
#2007-02-27| 844.94
#2007-02-28| 823.33
#2007-03-01| 814.90
#2007-03-02| 806.10
#2007-03-05| 763.85
#2007-03-06| 776.56
#2007-03-07| 785.06
#2007-03-08| 804.58
#2007-03-09| 801.82
#2007-03-12| 815.39
#2007-03-13| 818.07
#2007-03-14| 798.59
#2007-03-15| 812.62
#2007-03-16| 811.97
#2007-03-19| 822.34
#2007-03-20| 827.29
#2007-03-21| 834.68
#2007-03-22| 844.72
#2007-03-23| 851.63
#2007-03-26| 858.89
#2007-03-27| 855.41
#2007-03-28| 848.55
#2007-03-29| 858.15
#2007-03-30| 861.49
#2007-04-02| 859.01
#2007-04-03| 867.76
#2007-04-04| 880.61
#2007-04-05| 882.21
#2007-04-06| .
#2007-04-09| 903.10
#2007-04-10| 903.00
#2007-04-11| 902.17
#2007-04-12| 906.37
#2007-04-13| 910.50
#2007-04-16| 927.29
#2007-04-17| 920.18
#2007-04-18| 922.74
#2007-04-19| 909.01
#2007-04-20| 924.20
#2007-04-23| 935.50
#2007-04-24| 951.35
#2007-04-25| 950.03
#2007-04-26| 946.72
#2007-04-27| 933.66
#2007-04-30| 931.04
#2007-05-01| 930.64
#2007-05-02| 931.89
#2007-05-03| 941.92
#2007-05-04| 953.06
#2007-05-07| 965.34
#2007-05-08| 971.36
#2007-05-09| 976.06
#2007-05-10| 983.63
#2007-05-11| 985.26
#2007-05-14| 995.46
#2007-05-15| 980.02
#2007-05-16| 994.56
#2007-05-17|1007.96
#2007-05-18|1004.82
#2007-05-21|1019.53
#2007-05-22|1027.01
#2007-05-23|1029.07
#2007-05-24|1025.85
#2007-05-25|1026.52
#2007-05-28| .
#2007-05-29|1046.69
#2007-05-30|1038.01
#2007-05-31|1067.68
#2007-06-01|1077.95
#2007-06-04|1084.77
#2007-06-05|1083.77
#2007-06-06|1080.30
#2007-06-07|1082.51
#2007-06-08|1055.14
#2007-06-11|1051.50
#2007-06-12|1060.42
#2007-06-13|1048.73
#2007-06-14|1071.89
#2007-06-15|1080.06
#2007-06-18|1094.94
#2007-06-19|1104.26
#2007-06-20|1102.25
#2007-06-21|1116.60
#2007-06-22|1116.07
#2007-06-25|1118.26
#2007-06-26|1115.92
#2007-06-27|1107.95
#2007-06-28|1118.95
#2007-06-29|1121.87
#2007-07-02|1136.37
#2007-07-03|1164.45
#2007-07-04| .
#2007-07-05|1194.44
#2007-07-06|1194.83
#2007-07-09|1214.44
#2007-07-10|1222.95
#2007-07-11|1218.24
#2007-07-12|1231.49
#2007-07-13|1245.75
#2007-07-16|1236.46
#2007-07-17|1235.97
#2007-07-18|1222.31
#2007-07-19|1225.11
#2007-07-20|1252.40
#2007-07-23|1261.38
#2007-07-24|1275.36
#2007-07-25|1275.25
#2007-07-26|1256.67
#2007-07-27|1208.12
#2007-07-30|1213.08
#2007-07-31|1251.41
#2007-08-01|1200.93
#2007-08-02|1196.83
#2007-08-03|1214.54
#2007-08-06|1190.39
#2007-08-07|1190.56
#2007-08-08|1220.87
#2007-08-09|1229.21
#2007-08-10|1185.17
#2007-08-13|1184.59
#2007-08-14|1165.75
#2007-08-15|1141.29
#2007-08-16|1046.45
#2007-08-17|1013.87
#2007-08-20|1083.04
#2007-08-21|1078.88
#2007-08-22|1097.79
#2007-08-23|1133.19
#2007-08-24|1138.39
#2007-08-27|1169.21
#2007-08-28|1184.44
#2007-08-29|1183.50
#2007-08-30|1195.12
#2007-08-31|1221.43
#2007-09-03| .
#2007-09-04|1224.86
#2007-09-05|1225.46
#2007-09-06|1239.54
#2007-09-07|1242.37
#2007-09-10|1225.57
#2007-09-11|1226.64
#2007-09-12|1219.73
#2007-09-13|1233.92
#2007-09-14|1252.15
#2007-09-17|1250.45
#2007-09-18|1245.72
#2007-09-19|1281.13
#2007-09-20|1303.49
#2007-09-21|1323.06
#2007-09-24|1336.63
#2007-09-25|1334.84
#2007-09-26|1339.25
#2007-09-27|1357.30
#2007-09-28|1363.59
#2007-10-01|1373.43
#2007-10-02|1401.52
#2007-10-03|1398.80
#2007-10-04|1390.00
#2007-10-05|1400.39
#2007-10-08|1414.15
#2007-10-09|1426.41
#2007-10-10|1451.44
#2007-10-11|1493.96
#2007-10-12|1476.22
#2007-10-15|1492.57
#2007-10-16|1496.11
#2007-10-17|1479.55
#2007-10-18|1473.94
#2007-10-19|1449.09
#2007-10-22|1403.47
#2007-10-23|1462.78
#2007-10-24|1460.32
#2007-10-25|1491.70
#2007-10-26|1514.93
#2007-10-29|1543.74
#2007-10-30|1534.72
#2007-10-31|1540.41
#2007-11-01|1543.33
#2007-11-02|1512.22
#2007-11-05|1494.26
#2007-11-06|1511.05
#2007-11-07|1510.89
#2007-11-08|1470.35
#2007-11-09|1457.43
#2007-11-12|1388.97
#2007-11-13|1389.46
#2007-11-14|1434.41
#2007-11-15|1409.61
#2007-11-16|1391.26
#2007-11-19|1378.05
#2007-11-20|1364.57
#2007-11-21|1316.57
#2007-11-22| .
#2007-11-23|1257.48
#2007-11-26|1314.02
#2007-11-27|1314.23
#2007-11-28|1300.50
#2007-11-29|1339.16
#2007-11-30|1384.98
#2007-12-03|1392.86
#2007-12-04|1395.33
#2007-12-05|1412.43
#2007-12-06|1418.70
#2007-12-07|1403.37
#2007-12-10|1374.71
#2007-12-11|1390.63
#2007-12-12|1372.47
#2007-12-13|1347.11
#2007-12-14|1327.59
#2007-12-17|1272.77
#2007-12-18|1279.41
#2007-12-19|1294.62
#2007-12-20|1280.33
#2007-12-21|1299.56
#2007-12-24|1339.34
#2007-12-25| .
#2007-12-26|1347.69
#2007-12-27|1363.43
#2007-12-28|1367.90
#2007-12-31|1380.36
#2008-01-01| .
#2008-01-02|1365.51
#2008-01-03|1354.66
#2008-01-04|1369.44
#2008-01-07|1347.93
#2008-01-08|1346.17
#2008-01-09|1353.68
#2008-01-10|1345.05
#2008-01-11|1330.00
#2008-01-14|1308.25
#2008-01-15|1288.28
#2008-01-16|1235.04
#2008-01-17|1231.12
#2008-01-18|1217.14
#2008-01-21| .
#2008-01-22|1076.93
#2008-01-23|1107.20
#2008-01-24|1114.76
#2008-01-25|1168.07
#2008-01-28|1121.69
#2008-01-29|1120.39
#2008-01-30|1084.76
#2008-01-31|1094.65
#2008-02-01|1119.76
#2008-02-04|1163.03
#2008-02-05|1168.53
#2008-02-06|1146.41
#2008-02-07|1140.31
#2008-02-08|1137.04
#2008-02-11|1105.07
#2008-02-12|1107.69
#2008-02-13|1117.50
#2008-02-14|1173.26
#2008-02-15|1196.67
#2008-02-18| .
#2008-02-19|1212.07
#2008-02-20|1182.58
#2008-02-21|1186.38
#2008-02-22|1175.47
#2008-02-25|1186.96
#2008-02-26|1193.06
#2008-02-27|1215.84
#2008-02-28|1223.24
#2008-02-29|1213.71
#2008-03-03|1169.00
#2008-03-04|1169.10
#2008-03-05|1161.80
#2008-03-06|1183.78
#2008-03-07|1153.05
#2008-03-10|1101.50
#2008-03-11|1117.42
#2008-03-12|1128.48
#2008-03-13|1078.68
#2008-03-14|1058.82
#2008-03-17|1006.93
#2008-03-18|1015.99
#2008-03-19|1035.13
#2008-03-20|1029.09
#2008-03-21| .
#2008-03-24|1048.31
#2008-03-25|1091.04
#2008-03-26|1096.11
#2008-03-27|1099.42
#2008-03-28|1126.26
#2008-03-31|1118.68
#2008-04-01|1110.22
#2008-04-02|1126.46
#2008-04-03|1129.64
#2008-04-04|1130.74
#2008-04-07|1145.55
#2008-04-08|1136.86
#2008-04-09|1134.10
#2008-04-10|1140.53
#2008-04-11|1149.30
#2008-04-14|1118.59
#2008-04-15|1119.77
#2008-04-16|1127.55
#2008-04-17|1130.15
#2008-04-18|1128.18
#2008-04-21|1159.33
#2008-04-22|1163.12
#2008-04-23|1183.24
#2008-04-24|1189.55
#2008-04-25|1184.25
#2008-04-28|1178.44
#2008-04-29|1167.30
#2008-04-30|1165.80
#2008-05-01|1165.97
#2008-05-02|1176.74
#2008-05-05|1178.85
#2008-05-06|1178.60
#2008-05-07|1162.75
#2008-05-08|1144.19
#2008-05-09|1137.55
#2008-05-12|1132.92
#2008-05-13|1139.54
#2008-05-14|1136.00
#2008-05-15|1156.76
#2008-05-16|1170.15
#2008-05-19|1184.40
#2008-05-20|1169.59
#2008-05-21|1166.57
#2008-05-22|1153.09
#2008-05-23|1135.10
#2008-05-26| .
#2008-05-27|1120.69
#2008-05-28|1111.24
#2008-05-29|1123.51
#2008-05-30|1131.00
#2008-06-02|1140.86
#2008-06-03|1126.41
#2008-06-04|1120.61
#2008-06-05|1113.80
#2008-06-06|1118.28
#2008-06-09|1101.34
#2008-06-10|1074.15
#2008-06-11|1066.73
#2008-06-12|1040.40
#2008-06-13|1025.61
#2008-06-16|1035.52
#2008-06-17|1039.01
#2008-06-18|1047.17
#2008-06-19|1027.19
#2008-06-20|1019.06
#2008-06-23|1000.46
#2008-06-24| 991.80
#2008-06-25| 997.55
#2008-06-26| 996.01
#2008-06-27| 969.56
#2008-06-30| 960.50
#2008-07-01| 941.63
#2008-07-02| 931.32
#2008-07-03| 922.77
#2008-07-04| .
#2008-07-07| 928.19
#2008-07-08| 910.41
#2008-07-09| 937.24
#2008-07-10| 947.43
#2008-07-11| 965.03
#2008-07-14| 959.52
#2008-07-15| 923.76
#2008-07-16| 917.20
#2008-07-17| 933.03
#2008-07-18| 922.00
#2008-07-21| 941.18
#2008-07-22| 944.52
#2008-07-23| 981.30
#2008-07-24| 995.69
#2008-07-25| 983.83
#2008-07-28| 982.65
#2008-07-29| 962.08
#2008-07-30| 961.39
#2008-07-31| 961.88
#2008-08-01| 955.22
#2008-08-04| 930.61
#2008-08-05| 912.64
#2008-08-06| 927.70
#2008-08-07| 918.33
#2008-08-08| 912.07
#2008-08-11| 915.63
#2008-08-12| 916.68
#2008-08-13| 911.86
#2008-08-14| 916.87
#2008-08-15| 909.41
#2008-08-18| 890.02
#2008-08-19| 876.90
#2008-08-20| 882.72
#2008-08-21| 860.26
#2008-08-22| 857.32
#2008-08-25| 858.26
#2008-08-26| 848.41
#2008-08-27| 860.82
#2008-08-28| 852.91
#2008-08-29| 853.08
#2008-09-01| .
#2008-09-02| 803.62
#2008-09-03| 799.09
#2008-09-04| 797.59
#2008-09-05| 780.38
#2008-09-08| 823.66
#2008-09-09| 796.92
#2008-09-10| 790.28
#2008-09-11| 767.42
#2008-09-12| 778.85
#2008-09-15| 763.54
#2008-09-16| 710.22
#2008-09-17| 727.42
#2008-09-18| 703.03
#2008-09-19| 752.36
#2008-09-22| 765.13
#2008-09-23| 760.65
#2008-09-24| 765.71
#2008-09-25| 760.92
#2008-09-26| 741.47
#2008-09-29| 717.36
#2008-09-30| 709.28
#2008-10-01| 712.29
#2008-10-02| 703.70
#2008-10-03| 698.14
#2008-10-06| 647.04
#2008-10-07| 636.22
#2008-10-08| 580.95
#2008-10-09| 581.52
#2008-10-10| 558.84
#2008-10-13| 595.02
#2008-10-14| 635.87
#2008-10-15| 607.33
#2008-10-16| 546.50
#2008-10-17| 534.84
#2008-10-20| 538.58
#2008-10-21| 532.30
#2008-10-22| 503.58
#2008-10-23| 473.85
#2008-10-24| 434.47
#2008-10-27| 403.19
#2008-10-28| 421.64
#2008-10-29| 422.01
#2008-10-30| 479.04
#2008-10-31| 496.52
#2008-11-03| 525.85
#2008-11-04| 531.68
#2008-11-05| 539.86
#2008-11-06| 499.70
#2008-11-07| 512.88
#2008-11-10| 530.28
#2008-11-11| 510.71
#2008-11-12| 497.91
#2008-11-13| 477.19
#2008-11-14| 481.44
#2008-11-17| 473.00
#2008-11-18| 451.97
#2008-11-19| 444.53
#2008-11-20| 412.86
#2008-11-21| 429.19
#2008-11-24| 418.88
#2008-11-25| 424.75
#2008-11-26| 433.41
#2008-11-27| .
#2008-11-28| 451.00
#2008-12-01| 448.81
#2008-12-02| 432.44
#2008-12-03| 434.32
#2008-12-04| 432.04
#2008-12-05| 433.79
#2008-12-08| 463.83
#2008-12-09| 469.70
#2008-12-10| 496.90
#2008-12-11| 508.02
#2008-12-12| 485.08
#2008-12-15| 509.59
#2008-12-16| 513.17
#2008-12-17| 520.60
#2008-12-18| 537.60
#2008-12-19| 535.86
#2008-12-22| 524.84
#2008-12-23| 501.46
#2008-12-24| 499.91
#2008-12-25| .
#2008-12-26| 494.67
#2008-12-29| 505.62
#2008-12-30| 514.83
#2008-12-31| 516.83
#2009-01-01| .
#2009-01-02| 530.22
#2009-01-05| 545.80
#2009-01-06| 554.05
#2009-01-07| 563.41
#2009-01-08| 539.09
#2009-01-09| 533.98
#2009-01-12| 515.63
#2009-01-13| 514.00
#2009-01-14| 520.93
#2009-01-15| 490.77
#2009-01-16| 503.86
#2009-01-19| .
#2009-01-20| 493.45
#2009-01-21| 484.53
#2009-01-22| 485.51
#2009-01-23| 476.89
#2009-01-26| 477.10
#2009-01-27| 479.19
#2009-01-28| 491.78
#2009-01-29| 495.58
#2009-01-30| 498.79
#2009-02-02| 493.47
#2009-02-03| 499.84
#2009-02-04| 511.20
#2009-02-05| 509.84
#2009-02-06| 521.98
#2009-02-09| 524.74
#2009-02-10| 529.99
#2009-02-11| 527.30
#2009-02-12| 514.77
#2009-02-13| 525.88
#2009-02-16| .
#2009-02-17| 494.85
#2009-02-18| 493.69
#2009-02-19| 492.52
#2009-02-20| 474.31
#2009-02-23| 483.64
#2009-02-24| 467.90
#2009-02-25| 469.39
#2009-02-26| 465.51
#2009-02-27| 462.91
#2009-03-02| 441.52
#2009-03-03| 445.40
#2009-03-04| 461.80
#2009-03-05| 456.24
#2009-03-06| 459.69
#2009-03-09| 460.67
#2009-03-10| 471.52
#2009-03-11| 480.63
#2009-03-12| 477.77
#2009-03-13| 487.56
#2009-03-16| 497.18
#2009-03-17| 508.20
#2009-03-18| 512.10
#2009-03-19| 516.71
#2009-03-20| 514.86
#2009-03-23| 538.13
#2009-03-24| 546.99
#2009-03-25| 554.26
#2009-03-26| 568.90
#2009-03-27| 567.38
#2009-03-30| 536.30
#2009-03-31| 543.23
#2009-04-01| 554.20
#2009-04-02| 581.69
#2009-04-03| 585.44
#2009-04-06| 599.61
#2009-04-07| 597.60
#2009-04-08| 578.91
#2009-04-09| 601.68
#2009-04-10| .
#2009-04-13| 619.22
#2009-04-14| 638.46
#2009-04-15| 642.30
#2009-04-16| 641.10
#2009-04-17| 631.39
#2009-04-20| 634.92
#2009-04-21| 635.98
#2009-04-22| 635.53
#2009-04-23| 647.19
#2009-04-24| 653.81
#2009-04-27| 635.44
#2009-04-28| 613.09
#2009-04-29| 631.63
#2009-04-30| 665.65
#2009-05-01| 665.80
#2009-05-04| 698.61
#2009-05-05| 706.08
#2009-05-06| 718.31
#2009-05-07| 726.14
#2009-05-08| 733.17
#2009-05-11| 728.84
#2009-05-12| 717.71
#2009-05-13| 721.65
#2009-05-14| 707.35
#2009-05-15| 720.04
#2009-05-18| 745.77
#2009-05-19| 765.23
#2009-05-20| 778.91
#2009-05-21| 773.48
#2009-05-22| 775.78
#2009-05-25| .
#2009-05-26| 768.90
#2009-05-27| 789.08
#2009-05-28| 795.82
#2009-05-29| 808.68
#2009-06-01| 832.53
#2009-06-02| 828.06
#2009-06-03| 831.47
#2009-06-04| 811.28
#2009-06-05| 816.86
#2009-06-08| 799.07
#2009-06-09| 779.12
#2009-06-10| 798.32
#2009-06-11| 799.91
#2009-06-12| 792.84
#2009-06-15| 769.85
#2009-06-16| 764.87
#2009-06-17| 756.18
#2009-06-18| 746.97
#2009-06-19| 755.38
#2009-06-22| 759.75
#2009-06-23| 738.47
#2009-06-24| 751.62
#2009-06-25| 758.00
#2009-06-26| 765.58
#2009-06-29| 761.57
#2009-06-30| 761.26
#2009-07-01| 770.08
#2009-07-02| 772.90
#2009-07-03| .
#2009-07-06| 767.34
#2009-07-07| 770.52
#2009-07-08| 761.45
#2009-07-09| 764.79
#2009-07-10| 760.60
#2009-07-13| 732.93
#2009-07-14| 752.20
#2009-07-15| 777.84
#2009-07-16| 789.93
#2009-07-17| 801.84
#2009-07-20| 823.86
#2009-07-21| 819.81
#2009-07-22| 823.73
#2009-07-23| 829.45
#2009-07-24| 836.45
#2009-07-27| 847.57
#2009-07-28| 864.44
#2009-07-29| 849.02
#2009-07-30| 848.63
#2009-07-31| 866.30
#2009-08-03| 887.70
#2009-08-04| 887.63
#2009-08-05| 876.18
#2009-08-06| 876.77
#2009-08-07| 864.89
#2009-08-10| 866.25
#2009-08-11| 869.57
#2009-08-12| 860.53
#2009-08-13| 876.60
#2009-08-14| 876.39
#2009-08-17| 844.18
#2009-08-18| 841.93
#2009-08-19| 831.57
#2009-08-20| 841.74
#2009-08-21| 840.13
#2009-08-24| 864.34
#2009-08-25| 861.93
#2009-08-26| 863.13
#2009-08-27| 856.46
#2009-08-28| 863.22
#2009-08-31| 855.45
#2009-09-01| 872.32
#2009-09-02| 867.56
#2009-09-03| 873.23
#2009-09-04| 882.82
#2009-09-07| .
#2009-09-08| 908.93
#2009-09-09| 900.41
#2009-09-10| 910.03
#2009-09-11| 911.08
#2009-09-14| 900.30
#2009-09-15| 910.38
#2009-09-16| 928.21
#2009-09-17| 937.71
#2009-09-18| 942.51
#2009-09-21| 940.02
#2009-09-22| 942.67
#2009-09-23| 941.04
#2009-09-24| 929.66
#2009-09-25| 932.84
#2009-09-28| 918.54
#2009-09-29| 928.37
#2009-09-30| 923.97
#2009-10-01| 919.70
#2009-10-02| 909.03
#2009-10-05| 910.24
#2009-10-06| 927.01
#2009-10-07| 932.41
#2009-10-08| 938.91
#2009-10-09| 941.22
#2009-10-12| 942.10
#2009-10-13| 943.25
#2009-10-14| 958.99
#2009-10-15| 963.15
#2009-10-16| 958.44
#2009-10-19| 967.47
#2009-10-20| 971.94
#2009-10-21| 962.37
#2009-10-22| 951.25
#2009-10-23| 961.83
#2009-10-26| 962.33
#2009-10-27| 951.37
#2009-10-28| 928.15
#2009-10-29| 908.92
#2009-10-30| 914.71
#2009-11-02| 911.24
#2009-11-03| 900.66
#2009-11-04| 919.37
#2009-11-05| 917.25
#2009-11-06| 928.79
#2009-11-09| 940.12
#2009-11-10| 939.82
#2009-11-11| 949.76
#2009-11-12| 949.06
#2009-11-13| 951.14
#2009-11-16| 963.32
#2009-11-17| 958.06
#2009-11-18| 960.22
#2009-11-19| 955.69
#2009-11-20| 952.03
#2009-11-23| 956.07
#2009-11-24| 952.69
#2009-11-25| 957.78
#2009-11-26| .
#2009-11-27| 917.05
#2009-11-30| 939.50
#2009-12-01| 951.62
#2009-12-02| 963.14
#2009-12-03| 974.04
#2009-12-04| 975.76
#2009-12-07| 974.95
#2009-12-08| 973.80
#2009-12-09| 972.89
#2009-12-10| 969.02
#2009-12-11| 981.04
#2009-12-14| 983.06
#2009-12-15| 976.48
#2009-12-16| 973.49
#2009-12-17| 964.80
#2009-12-18| 961.47
#2009-12-21| 959.26
#2009-12-22| 965.19
#2009-12-23| 974.48
#2009-12-24| 988.47
#2009-12-25| .
#2009-12-28| 997.71
#2009-12-29|1002.53
#2009-12-30|1007.16
#2009-12-31|1017.92
#2010-01-01| .
#2010-01-04|1030.82
#2010-01-05|1039.41
#2010-01-06|1046.96
#2010-01-07|1041.56
#2010-01-08|1048.08
#2010-01-11|1061.62
#2010-01-12|1058.48
#2010-01-13|1043.01
#2010-01-14|1059.34
#2010-01-15|1067.54
#2010-01-18| .
#2010-01-19|1065.34
#2010-01-20|1055.95
#2010-01-21|1038.91
#2010-01-22|1011.55
#2010-01-25|1004.73
#2010-01-26| 975.13
#2010-01-27| 955.57
#2010-01-28| 971.94
#2010-01-29| 958.17
#2010-02-01| 954.48
#2010-02-02| 951.71
#2010-02-03| 975.11
#2010-02-04| 965.22
#2010-02-05| 925.66
#2010-02-08| 921.71
#2010-02-09| 931.93
#2010-02-10| 940.75
#2010-02-11| 953.81
#2010-02-12| 955.53
#2010-02-15| .
#2010-02-16| 959.52
#2010-02-17| 968.93
#2010-02-18| 964.71
#2010-02-19| 952.04
#2010-02-22| 965.76
#2010-02-23| 970.16
#2010-02-24| 963.50
#2010-02-25| 948.96
#2010-02-26| 953.06
#2010-03-01| 966.17
#2010-03-02| 981.10
#2010-03-03| 989.97
#2010-03-04| 987.19
#2010-03-05|1000.25
#2010-03-08|1019.33
#2010-03-09|1017.15
#2010-03-10|1023.21
#2010-03-11|1018.92
#2010-03-12|1021.12
#2010-03-15|1006.80
#2010-03-16|1015.20
#2010-03-17|1031.97
#2010-03-18|1031.01
#2010-03-19|1034.82
#2010-03-22|1024.15
#2010-03-23|1026.48
#2010-03-24|1025.85
#2010-03-25|1025.58
#2010-03-26|1032.18
#2010-03-29|1041.69
#2010-03-30|1045.49
#2010-03-31|1043.91
#2010-04-01|1060.42
#2010-04-02| .
#2010-04-05|1064.95
#2010-04-06|1070.60
#2010-04-07|1079.43
#2010-04-08|1072.36
#2010-04-09|1080.06
#2010-04-12|1074.59
#2010-04-13|1066.57
#2010-04-14|1077.75
#2010-04-15|1082.19
#2010-04-16|1074.12
#2010-04-19|1048.87
#2010-04-20|1062.61
#2010-04-21|1078.82
#2010-04-22|1080.58
#2010-04-23|1081.79
#2010-04-26|1097.03
#2010-04-27|1093.00
#2010-04-28|1083.58
#2010-04-29|1083.46
#2010-04-30|1086.74
#2010-05-03|1070.43
#2010-05-04|1067.55
#2010-05-05|1045.55
#2010-05-06|1016.21
#2010-05-07| 999.22
#2010-05-10|1032.41
#2010-05-11|1024.85
#2010-05-12|1021.97
#2010-05-13|1042.35
#2010-05-14|1036.75
#2010-05-17|1007.40
#2010-05-18|1005.81
#2010-05-19| 978.86
#2010-05-20| 947.34
#2010-05-21| 932.80
#2010-05-24| 937.09
#2010-05-25| 893.64
#2010-05-26| 910.07
#2010-05-27| 934.52
#2010-05-28| 954.92
#2010-05-31| .
#2010-06-01| 941.16
#2010-06-02| 935.19
#2010-06-03| 960.90
#2010-06-04| 961.48
#2010-06-07| 925.87
#2010-06-08| 922.57
#2010-06-09| 916.50
#2010-06-10| 926.01
#2010-06-11| 941.72
#2010-06-14| 958.00
#2010-06-15| 960.95
#2010-06-16| 969.19
#2010-06-17| 977.20
#2010-06-18| 983.79
#2010-06-21|1019.87
#2010-06-22|1010.85
#2010-06-23|1006.87
#2010-06-24|1005.16
#2010-06-25| 990.22
#2010-06-28| 997.92
#2010-06-29| 978.89
#2010-06-30| 972.35
#2010-07-01| 963.91
#2010-07-02| 956.96
#2010-07-05| .
#2010-07-06| 975.68
#2010-07-07| 972.67
#2010-07-08| 990.13
#2010-07-09|1003.91
#2010-07-12|1008.20
#2010-07-13|1005.59
#2010-07-14|1020.63
#2010-07-15|1018.71
#2010-07-16|1011.88
#2010-07-19|1004.25
#2010-07-20|1011.44
#2010-07-21|1019.42
#2010-07-22|1020.73
#2010-07-23|1034.59
#2010-07-26|1040.42
#2010-07-27|1045.37
#2010-07-28|1046.56
#2010-07-29|1045.73
#2010-07-30|1046.51
#2010-08-02|1068.41
#2010-08-03|1072.50
#2010-08-04|1072.34
#2010-08-05|1068.62
#2010-08-06|1074.53
#2010-08-09|1084.41
#2010-08-10|1076.02
#2010-08-11|1058.99
#2010-08-12|1047.89
#2010-08-13|1062.52
#2010-08-16|1064.60
#2010-08-17|1072.05
#2010-08-18|1076.03
#2010-08-19|1083.74
#2010-08-20|1079.80
#2010-08-23|1080.71
#2010-08-24|1071.82
#2010-08-25|1056.57
#2010-08-26|1055.18
#2010-08-27|1055.61
#2010-08-30|1063.75
#2010-08-31|1048.83
#2010-09-01|1061.50
#2010-09-02|1074.65
#2010-09-03|1084.83
#2010-09-06| .
#2010-09-07|1084.76
#2010-09-08|1084.43
#2010-09-09|1089.82
#2010-09-10|1096.78
#2010-09-13|1120.24
#2010-09-14|1120.67
#2010-09-15|1124.16
#2010-09-16|1118.84
#2010-09-17|1131.31
#2010-09-20|1135.51
#2010-09-21|1140.04
#2010-09-22|1139.85
#2010-09-23|1143.63
#2010-09-24|1150.69
#2010-09-27|1164.85
#2010-09-28|1165.02
#2010-09-29|1174.37
#2010-09-30|1175.35
#2010-10-01|1178.05
#2010-10-04|1183.62
#2010-10-05|1175.63
#2010-10-06|1195.75
#2010-10-07|1202.28
#2010-10-08|1192.25
#2010-10-11|1192.99
#2010-10-12|1176.39
#2010-10-13|1194.12
#2010-10-14|1210.37
#2010-10-15|1206.74
#2010-10-18|1189.68
#2010-10-19|1182.66
#2010-10-20|1186.23
#2010-10-21|1193.87
#2010-10-22|1198.76
#2010-10-25|1223.47
#2010-10-26|1223.16
#2010-10-27|1207.47
#2010-10-28|1212.05
#2010-10-29|1209.25
#2010-11-01|1227.70
#2010-11-02|1231.87
#2010-11-03|1237.81
#2010-11-04|1249.26
#2010-11-05|1254.29
#2010-11-08|1250.01
#2010-11-09|1251.54
#2010-11-10|1256.16
#2010-11-11|1250.59
#2010-11-12|1221.58
#2010-11-15|1207.92
#2010-11-16|1197.45
#2010-11-17|1185.65
#2010-11-18|1204.39
#2010-11-19|1210.14
#2010-11-22|1219.49
#2010-11-23|1197.99
#2010-11-24|1190.46
#2010-11-25| .
#2010-11-26|1174.47
#2010-11-29|1183.75
#2010-11-30|1186.44
#2010-12-01|1206.51
#2010-12-02|1219.24
#2010-12-03|1221.83
#2010-12-06|1223.88
#2010-12-07|1228.02
#2010-12-08|1215.77
#2010-12-09|1219.52
#2010-12-10|1220.84
#2010-12-13|1228.38
#2010-12-14|1245.03
#2010-12-15|1233.12
#2010-12-16|1227.76
#2010-12-17|1230.06
#2010-12-20|1225.27
#2010-12-21|1235.02
#2010-12-22|1242.57
#2010-12-23|1245.14
#2010-12-24| .
#2010-12-27|1243.24
#2010-12-28|1238.08
#2010-12-29|1246.39
#2010-12-30|1261.89
#2010-12-31|1267.59
#2011-01-03|1277.14
#2011-01-04|1289.07
#2011-01-05|1276.95
#2011-01-06|1279.35
#2011-01-07|1271.91
#2011-01-10|1257.82
#2011-01-11|1266.97
#2011-01-12|1281.52
#2011-01-13|1286.80
#2011-01-14|1287.76
#2011-01-17| .
#2011-01-18|1277.07
#2011-01-19|1291.16
#2011-01-20|1274.75
#2011-01-21|1260.19
#2011-01-24|1260.23
#2011-01-25|1262.60
#2011-01-26|1275.08
#2011-01-27|1284.31
#2011-01-28|1270.92
#2011-01-31|1261.38
#2011-02-01|1257.92
#2011-02-02|1265.88
#2011-02-03|1268.89
#2011-02-04|1266.09
#2011-02-07|1264.58
#2011-02-08|1253.97
#2011-02-09|1230.39
#2011-02-10|1211.16
#2011-02-11|1195.16
#2011-02-14|1214.36
#2011-02-15|1216.10
#2011-02-16|1211.79
#2011-02-17|1210.13
#2011-02-18|1222.99
#2011-02-21| .
#2011-02-22|1188.02
#2011-02-23|1176.37
#2011-02-24|1155.86
#2011-02-25|1170.40
#2011-02-28|1169.13
#2011-03-01|1195.10
#2011-03-02|1185.09
#2011-03-03|1206.69
#2011-03-04|1221.77
#2011-03-07|1210.76
#2011-03-08|1218.94
#2011-03-09|1219.93
#2011-03-10|1204.32
#2011-03-11|1186.69
#2011-03-14|1178.31
#2011-03-15|1142.76
#2011-03-16|1158.01
#2011-03-17|1141.88
#2011-03-18|1153.59
#2011-03-21|1171.29
#2011-03-22|1183.96
#2011-03-23|1182.20
#2011-03-24|1188.39
#2011-03-25|1199.85
#2011-03-28|1190.12
#2011-03-29|1195.90
#2011-03-30|1210.68
#2011-03-31|1219.62
#2011-04-01|1235.50
#2011-04-04|1243.52
#2011-04-05|1248.89
#2011-04-06|1264.71
#2011-04-07|1272.30
#2011-04-08|1278.79
#2011-04-11|1272.47
#2011-04-12|1250.48
#2011-04-13|1266.29
#2011-04-14|1271.70
#2011-04-15|1264.69
#2011-04-18|1262.52
#2011-04-19|1247.44
#2011-04-20|1275.60
#2011-04-21|1288.20
#2011-04-22| .
#2011-04-25|1291.52
#2011-04-26|1282.95
#2011-04-27|1287.66
#2011-04-28|1287.80
#2011-04-29|1278.99
#2011-05-02|1284.17
#2011-05-03|1263.98
#2011-05-04|1255.97
#2011-05-05|1253.64
#2011-05-06|1242.82
#2011-05-09|1248.21
#2011-05-10|1248.40
#2011-05-11|1260.15
#2011-05-12|1238.19
#2011-05-13|1240.40
#2011-05-16|1223.68
#2011-05-17|1217.10
#2011-05-18|1230.08
#2011-05-19|1219.25
#2011-05-20|1223.01
#2011-05-23|1183.42
#2011-05-24|1186.14
#2011-05-25|1170.44
#2011-05-26|1193.25
#2011-05-27|1201.14
#2011-05-30| .
#2011-05-31|1224.58
#2011-06-01|1234.58
#2011-06-02|1218.04
#2011-06-03|1213.91
#2011-06-06|1213.58
#2011-06-07|1208.59
#2011-06-08|1197.65
#2011-06-09|1192.01
#2011-06-10|1175.34
#2011-06-13|1167.76
#2011-06-14|1178.79
#2011-06-15|1178.08
#2011-06-16|1152.05
#2011-06-17|1146.32
#2011-06-20|1128.23
#2011-06-21|1143.22
#2011-06-22|1155.19
#2011-06-23|1148.56
#2011-06-24|1163.23
#2011-06-27|1158.63
#2011-06-28|1158.97
#2011-06-29|1173.97
#2011-06-30|1188.78
#2011-07-01|1196.83
#2011-07-04| .
#2011-07-05|1207.36
#2011-07-06|1214.41
#2011-07-07|1217.51
#2011-07-08|1218.41
#2011-07-11|1203.84
#2011-07-12|1169.42
#2011-07-13|1176.41
#2011-07-14|1175.56
#2011-07-15|1181.48
#2011-07-18|1169.45
#2011-07-19|1171.79
#2011-07-20|1183.36
#2011-07-21|1177.96
#2011-07-22|1194.67
#2011-07-25|1181.17
#2011-07-26|1191.00
#2011-07-27|1197.19
#2011-07-28|1187.90
#2011-07-29|1170.08
#2011-08-01|1191.08
#2011-08-02|1172.44
#2011-08-03|1139.74
#2011-08-04|1114.60
#2011-08-05|1055.81
#2011-08-08|1013.63
#2011-08-09| 991.69
#2011-08-10|1017.46
#2011-08-11|1015.98
#2011-08-12|1012.93
#2011-08-15|1029.57
#2011-08-16|1042.83
#2011-08-17|1039.51
#2011-08-18|1017.15
#2011-08-19| 960.81
#2011-08-22| 945.19
#2011-08-23| 970.47
#2011-08-24| 959.70
#2011-08-25| 955.22
#2011-08-26| 958.43
#2011-08-29| 983.38
#2011-08-30| 998.53
#2011-08-31|1014.46
#2011-09-01|1019.51
#2011-09-02|1019.23
#2011-09-05| .
#2011-09-06| 970.28
#2011-09-07| 993.63
#2011-09-08| 992.20
#2011-09-09| 984.22
#2011-09-12| 967.92
#2011-09-13| 951.48
#2011-09-14| 922.11
#2011-09-15| 928.14
#2011-09-16| 949.67
#2011-09-19| 924.29
#2011-09-20| 926.85
#2011-09-21| 933.11
#2011-09-22| 882.84
#2011-09-23| 850.88
#2011-09-26| 812.55
#2011-09-27| 849.30
#2011-09-28| 853.71
#2011-09-29| 866.30
#2011-09-30| 860.65
#2011-10-03| 836.84
#2011-10-04| 819.23
#2011-10-05| 810.13
#2011-10-06| 837.03
#2011-10-07| 860.38
#2011-10-10| 868.25
#2011-10-11| 887.93
#2011-10-12| 898.33
#2011-10-13| 914.76
#2011-10-14| 910.30
#2011-10-17| 935.10
#2011-10-18| 904.41
#2011-10-19| 909.55
#2011-10-20| 885.38
#2011-10-21| 891.46
#2011-10-24| 923.96
#2011-10-25| 934.46
#2011-10-26| 940.53
#2011-10-27| 964.19
#2011-10-28| 980.32
#2011-10-31| 969.47
#2011-11-01| 957.44
#2011-11-02| 955.08
#2011-11-03| 935.37
#2011-11-04| 960.06
#2011-11-07| 958.16
#2011-11-08| 952.96
#2011-11-09| 951.17
#2011-11-10| 908.91
#2011-11-11| 920.44
#2011-11-14| 937.31
#2011-11-15| 924.32
#2011-11-16| 910.31
#2011-11-17| 911.13
#2011-11-18| 892.56
#2011-11-21| 870.99
#2011-11-22| 868.19
#2011-11-23| 844.10
#2011-11-24| .
#2011-11-25| 836.85
#2011-11-28| 855.04
#2011-11-29| 874.39
#2011-11-30| 869.09
#2011-12-01| 908.51
#2011-12-02| 912.47
#2011-12-05| 912.57
#2011-12-06| 898.11
#2011-12-07| 907.36
#2011-12-08| 897.21
#2011-12-09| 877.47
#2011-12-12| 877.79
#2011-12-13| 869.75
#2011-12-14| 866.83
#2011-12-15| 846.62
#2011-12-16| 855.45
#2011-12-19| 831.81
#2011-12-20| 837.65
#2011-12-21| 868.08
#2011-12-22| 866.11
#2011-12-23| 879.73
#2011-12-26| .
#2011-12-27| 870.41
#2011-12-28| 869.71
#2011-12-29| 870.00
#2011-12-30| 871.93
#2012-01-02| .
#2012-01-03| 884.78
#2012-01-04| 888.93
#2012-01-05| 889.53
#2012-01-06| 885.25
#2012-01-09| 888.02
#2012-01-10| 908.14
#2012-01-11| 912.14
#2012-01-12| 914.48
#2012-01-13| 918.91
#2012-01-16| .
#2012-01-17| 940.09
#2012-01-18| 945.58
#2012-01-19| 952.07
#2012-01-20| 959.54
#2012-01-23| 960.16
#2012-01-24| 961.64
#2012-01-25| 964.02
#2012-01-26| 971.37
#2012-01-27| 976.28
#2012-01-30| 975.40
#2012-01-31| 994.17
#2012-02-01|1005.17
#2012-02-02|1027.88
#2012-02-03|1030.85
#2012-02-06|1029.28
#2012-02-07|1028.51
#2012-02-08|1058.59
#2012-02-09|1070.59
#2012-02-10|1059.42
#2012-02-13|1064.39
#2012-02-14|1060.55
#2012-02-15|1080.34
#2012-02-16|1058.37
#2012-02-17|1066.23
#2012-02-20| .
#2012-02-21|1065.45
#2012-02-22|1064.89
#2012-02-23|1055.89
#2012-02-24|1061.95
#2012-02-27|1050.18
#2012-02-28|1066.12
#2012-02-29|1085.77
#2012-03-01|1085.16
#2012-03-02|1094.18
#2012-03-05|1078.13
#2012-03-06|1058.98
#2012-03-07|1050.86
#2012-03-08|1066.93
#2012-03-09|1080.07
#2012-03-12|1068.52
#2012-03-13|1074.25
#2012-03-14|1083.00
#2012-03-15|1078.76
#2012-03-16|1078.41
#2012-03-19|1071.52
#2012-03-20|1058.31
#2012-03-21|1055.46
#2012-03-22|1051.94
#2012-03-23|1052.77
#2012-03-26|1042.74
#2012-03-27|1057.40
#2012-03-28|1059.05
#2012-03-29|1045.61
#2012-03-30|1053.17
#2012-04-02|1049.88
#2012-04-03|1051.58
#2012-04-04|1040.91
#2012-04-05|1037.49
#2012-04-06| .
#2012-04-09|1024.83
#2012-04-10|1022.14
#2012-04-11|1022.06
#2012-04-12|1028.15
#2012-04-13|1046.99
#2012-04-16|1040.88
#2012-04-17|1029.23
#2012-04-18|1036.60
#2012-04-19|1035.71
#2012-04-20|1025.34
#2012-04-23|1010.11
#2012-04-24|1011.56
#2012-04-25|1018.49
#2012-04-26|1015.14
#2012-04-27|1007.73
#2012-04-30|1011.94
#2012-05-01|1011.81
#2012-05-02|1019.83
#2012-05-03|1016.30
#2012-05-04|1016.18
#2012-05-07| 995.71
#2012-05-08| 995.91
#2012-05-09| 978.59
#2012-05-10| 978.32
#2012-05-11| 965.04
#2012-05-14| 953.87
#2012-05-15| 950.79
#2012-05-16| 916.47
#2012-05-17| 926.89
#2012-05-18| 900.60
#2012-05-21| 904.90
#2012-05-22| 923.85
#2012-05-23| 907.96
#2012-05-24| 904.54
#2012-05-25| 903.50
#2012-05-28| .
#2012-05-29| 937.70
#2012-05-30| 926.33
#2012-05-31| 922.66
#2012-06-01| 906.05
#2012-06-04| 875.84
#2012-06-05| 882.57
#2012-06-06| 895.91
#2012-06-07| 908.14
#2012-06-08| 901.77
#2012-06-11| 921.45
#2012-06-12| 916.26
#2012-06-13| 918.82
#2012-06-14| 913.45
#2012-06-15| 924.43
#2012-06-18| 938.92
#2012-06-19| 938.33
#2012-06-20| 946.06
#2012-06-21| 939.61
#2012-06-22| 927.80
#2012-06-25| 918.48
#2012-06-26| 916.35
#2012-06-27| 919.92
#2012-06-28| 917.89
#2012-06-29| 938.94
#2012-07-02| 941.69
#2012-07-03| 955.07
#2012-07-04| .
#2012-07-05| 960.92
#2012-07-06| 955.68
#2012-07-09| 942.57
#2012-07-10| 939.74
#2012-07-11| 938.42
#2012-07-12| 920.15
#2012-07-13| 920.70
#2012-07-16| 918.08
#2012-07-17| 920.46
#2012-07-18| 910.31
#2012-07-19| 922.21
#2012-07-20| 922.98
#2012-07-23| 897.88
#2012-07-24| 893.77
#2012-07-25| 878.87
#2012-07-26| 876.82
#2012-07-27| 898.42
#2012-07-30| 902.59
#2012-07-31| 916.62
#2012-08-01| 922.02
#2012-08-02| 916.42
#2012-08-03| 907.66
#2012-08-06| 926.85
#2012-08-07| 933.16
#2012-08-08| 935.10
#2012-08-09| 950.79
#2012-08-10| 953.08
#2012-08-13| 948.63
#2012-08-14| 954.46
#2012-08-15| 951.60
#2012-08-16| 952.68
#2012-08-17| 956.00
#2012-08-20| 956.50
#2012-08-21| 961.36
#2012-08-22| 956.81
#2012-08-23| 961.90
#2012-08-24| 953.34
#2012-08-27| 949.76
#2012-08-28| 939.28
#2012-08-29| 941.59
#2012-08-30| 936.41
#2012-08-31| 932.74
#2012-09-03| .
#2012-09-04| 945.24
#2012-09-05| 932.29
#2012-09-06| 935.27
#2012-09-07| 954.91
#2012-09-10| 958.97
#2012-09-11| 958.50
#2012-09-12| 973.76
#2012-09-13| 971.34
#2012-09-14|1002.93
#2012-09-17|1008.98
#2012-09-18|1004.18
#2012-09-19|1012.14
#2012-09-20| 997.47
#2012-09-21|1009.61
#2012-09-24|1007.21
#2012-09-25| 999.79
#2012-09-26| 986.56
#2012-09-27| 990.22
#2012-09-28|1002.41
#2012-10-01|1001.02
#2012-10-02|1002.43
#2012-10-03| 998.28
#2012-10-04|1001.82
#2012-10-05|1005.31
#2012-10-08| 989.44
#2012-10-09| 988.54
#2012-10-10| 981.94
#2012-10-11| 973.37
#2012-10-12| 976.62
#2012-10-15| 974.17
#2012-10-16| 977.06
#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| 992.46
#2012-11-12| 984.79
#2012-11-13| 969.53
#2012-11-14| 975.50
#2012-11-15| 971.36
#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|1025.54
#2012-12-20|1022.58
#2012-12-21|1015.09
#2012-12-24|1016.06
#2012-12-25|1020.87
#2012-12-26|1020.72
#2012-12-27|1023.29
#2012-12-28|1027.92
#2012-12-31|1029.37
#2013-01-01|1030.43
#2013-01-02|1048.02
#2013-01-03|1054.09
#2013-01-04|1050.49
#2013-01-07|1045.68
#2013-01-08|1038.60
#2013-01-09|1041.41
#2013-01-10|1046.02
#2013-01-11|1043.67
#2013-01-14|1042.02
#2013-01-15|1032.95
#2013-01-16|1026.66
#2013-01-17|1020.70
#2013-01-18|1031.92
#2013-01-21|1029.42
#2013-01-22|1034.20
#2013-01-23|1026.87
#2013-01-24|1013.19
#2013-01-25|1007.96
#2013-01-28| 999.97
#2013-01-29|1011.66
#2013-01-30|1013.89
#2013-01-31|1010.52
#2013-02-01|1004.98
#2013-02-04|1009.60
#2013-02-05|1001.04
#2013-02-06|1001.71
#2013-02-07|1000.91
#2013-02-08|1000.47
#2013-02-11|1001.42
#2013-02-12|1001.67
#2013-02-13|1007.68
#2013-02-14|1009.61
#2013-02-15|1013.11
#2013-02-18|1014.10
#2013-02-19|1017.11
#2013-02-20|1030.08
#2013-02-21|1014.60
#2013-02-22|1015.35
#2013-02-25|1013.31
#2013-02-26|1000.16
#2013-02-27|1003.69
#2013-02-28|1010.40
#2013-03-01|1011.98
#2013-03-04| 999.74
#2013-03-05|1006.46
#2013-03-06|1017.24
#2013-03-07|1014.26
#2013-03-08|1019.12
#2013-03-11| .
#2013-03-12|1009.60
#2013-03-13|1002.68
#2013-03-14|1003.78
#2013-03-15| 998.19
#2013-03-18| 989.56
#2013-03-19| 993.89
#2013-03-20| 988.92
#2013-03-21| 986.06
#2013-03-22| 983.00
#2013-03-25| 992.32
#2013-03-26| 994.20
#2013-03-27| 997.96
#2013-03-28| 995.05
#2013-03-29| .
#2013-04-01| 996.12
#2013-04-02| 991.41
#2013-04-03| 989.65
#2013-04-04| 984.21
#2013-04-05| 973.33
#2013-04-08| 961.24
#2013-04-09| 963.34
#2013-04-10| 973.10
#2013-04-11| 980.82
#2013-04-12| 969.81
#2013-04-15| 965.49
#2013-04-16| 967.48
#2013-04-17| 970.38
#2013-04-18| 968.94
#2013-04-19| 980.01
#2013-04-22| 985.79
#2013-04-23| 976.33
#2013-04-24| 988.82
#2013-04-25| 994.58
#2013-04-26| 994.70
#2013-04-29| 993.03
#2013-04-30|1003.49
#2013-05-01|1003.64
#2013-05-02|1001.27
#2013-05-03|1006.93
#2013-05-06|1015.32
#2013-05-07|1019.22
#2013-05-08|1030.89
#2013-05-09|1035.41
#2013-05-10|1024.44
#2013-05-13|1013.16
#2013-05-14|1013.77
#2013-05-15|1016.33
#2013-05-16|1017.31
#2013-05-17|1016.72
#2013-05-20|1019.02
#2013-05-21|1024.61
#2013-05-22|1026.06
#2013-05-23|1002.20
#2013-05-24|1002.45
#2013-05-27|1008.83
#2013-05-28|1012.24
#2013-05-29|1014.76
#2013-05-30|1009.81
#2013-05-31|1011.20
#2013-06-03|1003.00
#2013-06-04|1007.15
#2013-06-05|1000.73
#2013-06-06| 993.72
#2013-06-07| 990.36
#2013-06-10| 988.70
#2013-06-11| 971.85
#2013-06-12| 971.13
#2013-06-13| 950.84
#2013-06-14| 956.47
#2013-06-17| 957.37
#2013-06-18| 959.37
#2013-06-19| 960.07
#2013-06-20| 935.06
#2013-06-21| 921.30
#2013-06-24| 902.52
#2013-06-25| 892.53
#2013-06-26| 910.27
#2013-06-27| 924.13
#2013-06-28| 941.26
#2013-07-01| 949.52
#2013-07-02| 947.13
#2013-07-03| 928.16
#2013-07-04| 929.09
#2013-07-05| 934.73
#2013-07-08| 921.28
#2013-07-09| 929.46
#2013-07-10| 930.97
#2013-07-11| 953.60
#2013-07-12| 957.58
#2013-07-15| 967.61
#2013-07-16| 970.87
#2013-07-17| 968.25
#2013-07-18| 965.57
#2013-07-19| 962.07
#2013-07-22| 967.44
#2013-07-23| 978.70
#2013-07-24| 984.06
#2013-07-25| 982.47
#2013-07-26| 979.76
#2013-07-29| 971.13
#2013-07-30| 971.05
#2013-07-31| 962.94
#2013-08-01| 966.75
#2013-08-02| 965.05
#2013-08-05| 972.61
#2013-08-06| 966.93
#2013-08-07| 955.68
#2013-08-08| 961.52
#2013-08-09| 962.87
#2013-08-12| 970.75
#2013-08-13| 982.30
#2013-08-14| 983.60
#2013-08-15| 979.95
#2013-08-16| 977.61
#2013-08-19| 972.41
#2013-08-20| 954.90
#2013-08-21| 952.55
#2013-08-22| 944.09
#2013-08-23| 954.25
#2013-08-26| 961.74
#2013-08-27| 945.85
#2013-08-28| 936.51
#2013-08-29| 952.74
#2013-08-30| 961.60
#2013-09-02| 968.88
#2013-09-03| 976.14
#2013-09-04| 978.99
#2013-09-05| 986.26
#2013-09-06| 989.09
#2013-09-09|1004.85
#2013-09-10|1019.77
#2013-09-11|1021.39
#2013-09-12|1016.78
#2013-09-13|1010.16
#2013-09-16|1021.64
#2013-09-17|1021.80
#2013-09-18|1021.40
#2013-09-19|1031.50
#2013-09-20|1030.11
#2013-09-23|1040.76
#2013-09-24|1038.81
#2013-09-25|1037.39
#2013-09-26|1036.99
#2013-09-27|1037.88
#2013-09-30|1026.88
#2013-10-01|1028.88
#2013-10-02|1031.82
#2013-10-03|1044.97
#2013-10-04|1044.20
#2013-10-07|1037.88
#2013-10-08|1043.12
#2013-10-09|1040.73
#2013-10-10|1043.02
#2013-10-11|1054.24
#2013-10-14|1046.85
#2013-10-15|1053.74
#2013-10-16|1048.49
#2013-10-17|1053.76
#2013-10-18|1064.93
#2013-10-21|1062.12
#2013-10-22|1064.85
#2013-10-23|1055.43
#2013-10-24|1063.59
#2013-10-25|1050.86
#2013-10-28|1051.08
#2013-10-29|1051.52
#2013-10-30|1059.08
#2013-10-31|1051.24
#2013-11-01|1047.80
#2013-11-04|1046.40
#2013-11-05|1042.11
#2013-11-06|1044.22
#2013-11-07|1040.15
#2013-11-08|1033.98
#2013-11-11|1025.34
#2013-11-12|1023.89
#2013-11-13|1012.80
#2013-11-14|1025.33
#2013-11-15|1036.54
#2013-11-18|1046.19
#2013-11-19|1051.91
#2013-11-20|1047.52
#2013-11-21|1035.69
#2013-11-22|1038.18
#2013-11-25|1043.31
#2013-11-26|1047.30
#2013-11-27|1050.92
#2013-11-28|1057.08
#2013-11-29|1066.68
#2013-12-02|1069.02
#2013-12-03|1063.66
#2013-12-04|1059.83
#2013-12-05|1054.70
#2013-12-06|1056.21
#2013-12-09|1066.56
#2013-12-10|1064.95
#2013-12-11|1055.42
#2013-12-12|1047.22
#2013-12-13|1043.84
#2013-12-16|1037.75
#2013-12-17|1045.72
#2013-12-18|1050.05
#2013-12-19|1045.61
#2013-12-20|1044.53
#2013-12-23|1047.01
#2013-12-24|1052.51
#2013-12-25|1052.53
#2013-12-26|1051.64
#2013-12-27|1062.74
#2013-12-30|1066.92
#2013-12-31|1069.77
#2014-01-01|1069.87
#2014-01-02|1067.56
#2014-01-03|1053.03
#2014-01-06|1042.09
#2014-01-07|1045.11
#2014-01-08|1051.99
#2014-01-09|1050.17
#2014-01-10|1045.97
#2014-01-13|1050.35
#2014-01-14|1047.23
#2014-01-15|1053.11
#2014-01-16|1056.24
#2014-01-17|1057.36
#2014-01-20|1060.98
#2014-01-21|1063.06
#2014-01-22|1065.75
#2014-01-23|1057.34
#2014-01-24|1045.19
#2014-01-27|1020.22
#2014-01-28|1020.54
#2014-01-29|1031.28
#2014-01-30|1031.25
#2014-01-31|1030.90
#2014-02-03|1021.92
#2014-02-04|1009.92
#2014-02-05|1003.24
#2014-02-06|1008.45
#2014-02-07|1018.27
#2014-02-10|1023.71
#2014-02-11|1025.93
#2014-02-12|1039.57
#2014-02-13|1035.60
#2014-02-14|1043.61
#2014-02-17|1051.07
#2014-02-18|1051.38
#2014-02-19|1052.87
#2014-02-20|1044.28
#2014-02-21|1051.54
#2014-02-24|1046.51
#2014-02-25|1047.10
#2014-02-26|1056.05
#2014-02-27|1060.00
#2014-02-28|1062.13
#2014-03-03|1055.43
#2014-03-04|1054.93
#2014-03-05|1062.99
#2014-03-06|1076.51
#2014-03-07|1077.77
#2014-03-10|1067.59
#2014-03-11|1070.47
#2014-03-12|1058.26
#2014-03-13|1065.83
#2014-03-14|1056.60
#2014-03-17|1064.04
#2014-03-18|1066.34
#2014-03-19|1062.61
#2014-03-20|1047.03
#2014-03-21|1047.56
#2014-03-24|1058.39
#2014-03-25|1061.84
#2014-03-26|1068.36
#2014-03-27|1067.10
#2014-03-28|1074.69
#2014-03-31|1087.18
#2014-04-01|1094.32
#2014-04-02|1101.83
#2014-04-03|1096.97
#2014-04-04|1089.14
#2014-04-07|1091.02
#2014-04-08|1094.60
#2014-04-09|1105.51
#2014-04-10|1114.64
#2014-04-11|1107.21
#2014-04-14|1100.90
#2014-04-15|1097.78
#2014-04-16|1101.74
#2014-04-17|1107.36
#2014-04-18|1108.20
#2014-04-21|1107.70
#2014-04-22|1108.73
#2014-04-23|1105.64
#2014-04-24|1102.37
#2014-04-25|1089.62
#2014-04-28|1089.61
#2014-04-29|1095.71
#2014-04-30|1086.04
#2014-05-01|1086.04
#2014-05-02|1094.24
#2014-05-05|1095.42
#2014-05-06|1097.11
#2014-05-07|1088.49
#2014-05-08|1090.44
#2014-05-09|1090.42
#2014-05-12|1086.95
#2014-05-13|1095.46
#2014-05-14|1101.77
#2014-05-15|1105.22
#2014-05-16|1106.68
#2014-05-19|1112.09
#2014-05-20|1109.68
#2014-05-21|1106.56
#2014-05-22|1120.55
#2014-05-23|1126.89
#2014-05-26|1126.70
#2014-05-27|1120.51
#2014-05-28|1127.85
#2014-05-29|1123.27
#2014-05-30|1119.74
#2014-06-02|1121.12
#2014-06-03|1130.14
#2014-06-04|1127.26
#2014-06-05|1130.90
#2014-06-06|1134.88
#2014-06-09|1144.38
#2014-06-10|1151.92
#2014-06-11|1148.64
#2014-06-12|1147.04
#2014-06-13|1144.50
#2014-06-16|1138.96
#2014-06-17|1144.32
#2014-06-18|1140.32
#2014-06-19|1145.12
#2014-06-20|1142.10
#2014-06-23|1139.84
#2014-06-24|1145.72
#2014-06-25|1142.25
#2014-06-26|1152.73
#2014-06-27|1154.51
#2014-06-30|1165.58
#2014-07-01|1172.15
#2014-07-02|1183.93
#2014-07-03|1191.50
#2014-07-04|1190.58
#2014-07-07|1190.86
#2014-07-08|1189.69
#2014-07-09|1181.89
#2014-07-10|1186.84
#2014-07-11|1174.42
#2014-07-14|1178.73
#2014-07-15|1184.87
#2014-07-16|1181.79
#2014-07-17|1181.18
#2014-07-18|1180.71
#2014-07-21|1186.06
#2014-07-22|1192.50
#2014-07-23|1198.11
#2014-07-24|1198.06
#2014-07-25|1187.74
#2014-07-28|1180.52
#2014-07-29|1177.49
#2014-07-30|1174.76
#2014-07-31|1168.20
#2014-08-01|1157.97
#2014-08-04|1173.38
#2014-08-05|1167.53
#2014-08-06|1162.11
#2014-08-07|1160.13
#2014-08-08|1153.75
#2014-08-11|1167.73
#2014-08-12|1176.26
#2014-08-13|1186.10
#2014-08-14|1194.06
#2014-08-15|1193.77
#2014-08-18|1194.63
#2014-08-19|1204.43
#2014-08-20|1200.89
#2014-08-21|1193.28
#2014-08-22|1202.51
#2014-08-25|1200.72
#2014-08-26|1202.45
#2014-08-27|1209.51
#2014-08-28|1212.63
#2014-08-29|1214.96
#2014-09-01|1221.35
#2014-09-02|1211.34
#2014-09-03|1217.02
#2014-09-04|1212.81
#2014-09-05|1210.78
#2014-09-08|1212.66
#2014-09-09|1213.76
#2014-09-10|1207.25
#2014-09-11|1198.04
#2014-09-12|1188.91
#2014-09-15|1185.53
#2014-09-16|1176.21
#2014-09-17|1186.78
#2014-09-18|1185.49
#2014-09-19|1185.34
#2014-09-22|1180.72
#2014-09-23|1174.14
#2014-09-24|1173.94
#2014-09-25|1164.64
#2014-09-26|1158.78
#2014-09-29|1146.80
#2014-09-30|1140.84
#2014-10-01|1138.44
#2014-10-02|1134.74
#2014-10-03|1139.27
#2014-10-06|1139.00
#2014-10-07|1136.57
#2014-10-08|1128.05
#2014-10-09|1133.10
#2014-10-10|1120.21
#2014-10-13|1100.33
#2014-10-14|1103.10
#2014-10-15|1089.09
#2014-10-16|1077.44
#2014-10-17|1070.03
#2014-10-20|1092.33
#2014-10-21|1090.32
#2014-10-22|1102.30
#2014-10-23|1098.26
#2014-10-24|1090.50
#2014-10-27|1087.67
#2014-10-28|1096.81
#2014-10-29|1115.41
#2014-10-30|1105.60
#2014-10-31|1112.16
#2014-11-03|1110.73
#2014-11-04|1106.98
#2014-11-05|1103.11
#2014-11-06|1101.45
#2014-11-07|1102.50
#2014-11-10|1114.69
#2014-11-11|1115.07
#2014-11-12|1113.33
#2014-11-13|1118.06
#2014-11-14|1112.37
#2014-11-17|1107.72
#2014-11-18|1104.14
#2014-11-19|1098.22
#2014-11-20|1096.64
#2014-11-21|1102.16
#2014-11-24|1114.02
#2014-11-25|1112.66
#2014-11-26|1116.53
#2014-11-27|1115.77
#2014-11-28|1111.17
#2014-12-01|1092.21
#2014-12-02|1090.37
#2014-12-03|1095.78
#2014-12-04|1102.65
#2014-12-05|1100.93
#2014-12-08|1093.97
#2014-12-09|1078.42
#2014-12-10|1079.57
#2014-12-11|1072.51
#2014-12-12|1070.63
#2014-12-15|1064.64
#2014-12-16|1054.36
#2014-12-17|1041.79
#2014-12-18|1050.36
#2014-12-19|1055.13
#2014-12-22|1068.17
#2014-12-23|1059.55
#2014-12-24|1061.65
#2014-12-25|1059.56
#2014-12-26|1062.37
#2014-12-29|1067.34
#2014-12-30|1066.47
#2014-12-31|1075.04
#2015-01-01|1075.43
#2015-01-02|1079.87
#2015-01-05|1073.47
#2015-01-06|1054.89
#2015-01-07|1057.27
#2015-01-08|1072.15
#2015-01-09|1081.06
#2015-01-12|1077.28
#2015-01-13|1079.77
#2015-01-14|1076.97
#2015-01-15|1079.07
#2015-01-16|1075.30
#2015-01-19|1074.81
#2015-01-20|1080.82
#2015-01-21|1090.88
#2015-01-22|1097.79
#2015-01-23|1115.32
#2015-01-26|1117.88
#2015-01-27|1125.61
#2015-01-28|1124.95
#2015-01-29|1112.60
#2015-01-30|1110.50
#2015-02-02|1106.05
#2015-02-03|1111.70
#2015-02-04|1119.82
#2015-02-05|1111.28
#2015-02-06|1110.22
#2015-02-09|1099.19
#2015-02-10|1099.60
#2015-02-11|1100.85
#2015-02-12|1104.38
#2015-02-13|1113.90
#2015-02-16|1111.09
#2015-02-17|1111.89
#2015-02-18|1113.32
#2015-02-19|1114.95
#2015-02-20|1116.66
#2015-02-23|1115.14
#2015-02-24|1118.73
#2015-02-25|1129.20
#2015-02-26|1135.34
#2015-02-27|1136.51
#2015-03-02|1141.71
#2015-03-03|1137.86
#2015-03-04|1135.89
#2015-03-05|1134.14
#2015-03-06|1140.58
#2015-03-09|1124.37
#2015-03-10|1117.13
#2015-03-11|1111.25
#2015-03-12|1115.28
#2015-03-13|1112.19
#2015-03-16|1106.20
#2015-03-17|1116.20
#2015-03-18|1121.41
#2015-03-19|1134.19
#2015-03-20|1137.43
#2015-03-23|1144.30
#2015-03-24|1145.10
#2015-03-25|1142.61
#2015-03-26|1134.52
#2015-03-27|1129.34
#2015-03-30|1144.42
#2015-03-31|1142.20
#2015-04-01|1145.38
#2015-04-02|1158.84
#2015-04-03|1171.85
#2015-04-06|1168.63
#2015-04-07|1176.10
#2015-04-08|1198.75
#2015-04-09|1204.44
#2015-04-10|1210.66
#2015-04-13|1221.67
#2015-04-14|1221.50
#2015-04-15|1211.66
#2015-04-16|1226.38
#2015-04-17|1226.82
#2015-04-20|1212.25
#2015-04-21|1212.01
#2015-04-22|1228.35
#2015-04-23|1234.57
#2015-04-24|1234.17
#2015-04-27|1241.25
#2015-04-28|1242.36
#2015-04-29|1229.58
#2015-04-30|1217.27
#2015-05-01|1217.29
#2015-05-04|1219.21
#2015-05-05|1212.15
#2015-05-06|1202.19
#2015-05-07|1177.69
#2015-05-08|1193.07
#2015-05-11|1198.58
#2015-05-12|1188.02
#2015-05-13|1195.05
#2015-05-14|1198.31
#2015-05-15|1202.24
#2015-05-18|1209.66
#2015-05-19|1218.82
#2015-05-20|1213.60
#2015-05-21|1208.72
#2015-05-22|1218.98
#2015-05-25|1216.11
#2015-05-26|1220.01
#2015-05-27|1211.16
#2015-05-28|1203.40
#2015-05-29|1202.40
#2015-06-01|1201.81
#2015-06-02|1191.48
#2015-06-03|1188.82
#2015-06-04|1172.49
#2015-06-05|1171.77
#2015-06-08|1157.81
#2015-06-09|1139.25
#2015-06-10|1150.24
#2015-06-11|1149.28
#2015-06-12|1149.98
#2015-06-15|1139.03
#2015-06-16|1130.88
#2015-06-17|1138.89
#2015-06-18|1149.46
#2015-06-19|1144.89
#2015-06-22|1159.01
#2015-06-23|1165.46
#2015-06-24|1166.61
#2015-06-25|1165.13
#2015-06-26|1156.65
#2015-06-29|1125.66
#2015-06-30|1144.70
#2015-07-01|1157.19
#2015-07-02|1151.46
#2015-07-03|1140.46
#2015-07-06|1112.75
#2015-07-07|1102.33
#2015-07-08|1064.22
#2015-07-09|1086.93
#2015-07-10|1101.82
#2015-07-13|1117.64
#2015-07-14|1107.55
#2015-07-15|1104.47
#2015-07-16|1110.92
#2015-07-17|1107.89
#2015-07-20|1103.13
#2015-07-21|1106.09
#2015-07-22|1094.62
#2015-07-23|1083.86
#2015-07-24|1071.10
#2015-07-27|1043.10
#2015-07-28|1045.77
#2015-07-29|1054.56
#2015-07-30|1052.25
#2015-07-31|1054.89
#2015-08-03|1044.59
#2015-08-04|1045.13
#2015-08-05|1052.81
#2015-08-06|1050.50
#2015-08-07|1051.66
#2015-08-10|1056.42
#2015-08-11|1040.78
#2015-08-12|1016.02
#2015-08-13|1027.19
#2015-08-14|1035.49
#2015-08-17|1023.04
#2015-08-18|1011.92
#2015-08-19|1001.27
#2015-08-20| 982.71
#2015-08-21| 954.53
#2015-08-24| 901.42
#2015-08-25| 924.29
#2015-08-26| 934.59
#2015-08-27| 959.81
#2015-08-28| 979.44
#2015-08-31| 981.68
#2015-09-01| 966.20
#2015-09-02| 960.95
#2015-09-03| 964.88
#2015-09-04| 953.36
#2015-09-07| 946.55
#2015-09-08| 959.68
#2015-09-09| 993.53
#2015-09-10| 994.84
#2015-09-11| 996.46
#2015-09-14| 996.75
#2015-09-15| 988.62
#2015-09-16|1001.53
#2015-09-17|1009.98
#2015-09-18|1017.12
#2015-09-21|1004.47
#2015-09-22|1004.13
#2015-09-23| 986.19
#2015-09-24| 976.61
#2015-09-25| 976.40
#2015-09-28| 971.19
#2015-09-29| 967.58
#2015-09-30| 986.76
#2015-10-01| 994.93
#2015-10-02| 999.31
#2015-10-05|1011.96
#2015-10-06|1017.37
#2015-10-07|1037.43
#2015-10-08|1033.58
#2015-10-09|1041.87
#2015-10-12|1052.64
#2015-10-13|1043.00
#2015-10-14|1037.19
#2015-10-15|1051.76
#2015-10-16|1054.35
#2015-10-19|1050.70
#2015-10-20|1046.23
#2015-10-21|1042.49
#2015-10-22|1043.03
#2015-10-23|1050.91
#2015-10-26|1058.46
#2015-10-27|1049.94
#2015-10-28|1045.42
#2015-10-29|1032.07
#2015-10-30|1029.10
#2015-11-02|1030.74
#2015-11-03|1037.17
#2015-11-04|1051.97
#2015-11-05|1048.70
#2015-11-06|1037.77
#2015-11-09|1027.99
#2015-11-10|1016.29
#2015-11-11|1007.59
#2015-11-12|1007.77
#2015-11-13|1007.55
#2015-11-16|1001.29
#2015-11-17|1011.96
#2015-11-18|1006.48
#2015-11-19|1019.02
#2015-11-20|1026.47
#2015-11-23|1025.67
#2015-11-24|1022.00
#2015-11-25|1020.76
#2015-11-26|1026.34
#2015-11-27|1017.04
#2015-11-30|1010.92
#2015-12-01|1023.06
#2015-12-02|1022.37
#2015-12-03|1016.35
#2015-12-04|1010.09
#2015-12-07|1013.72
#2015-12-08|1001.51
#2015-12-09| 990.67
#2015-12-10| 987.14
#2015-12-11| 972.23
#2015-12-14| 957.88
#2015-12-15| 959.17
#2015-12-16| 966.07
#2015-12-17| 982.05
#2015-12-18| 972.87
#2015-12-21| 978.08
#2015-12-22| 978.99
#2015-12-23| 982.03
#2015-12-24| 984.57
#2015-12-25| 985.88
#2015-12-28| 983.24
#2015-12-29| 982.34
#2015-12-30| 981.62
#2015-12-31| 983.76
#2016-01-01| 986.80
#2016-01-04| 957.17
#2016-01-05| 951.73
#2016-01-06| 941.28
#2016-01-07| 913.34
#2016-01-08| 918.00
#2016-01-11| 895.84
#2016-01-12| 891.89
#2016-01-13| 898.09
#2016-01-14| 885.23
#2016-01-15| 871.81
#2016-01-18| 868.52
#2016-01-19| 881.95
#2016-01-20| 856.95
#2016-01-21| 845.44
#2016-01-22| 869.73
#2016-01-25| 882.30
#2016-01-26| 870.65
#2016-01-27| 872.94
#2016-01-28| 877.03
#2016-01-29| 904.71
#2016-02-01| 912.52
#2016-02-02| 901.76
#2016-02-03| 881.26
#2016-02-04| 893.40
#2016-02-05| 897.85
#2016-02-08| 896.27
#2016-02-09| 892.64
#2016-02-10| 888.53
#2016-02-11| 876.19
#2016-02-12| 873.76
#2016-02-15| 886.44
#2016-02-16| 896.95
#2016-02-17| 895.39
#2016-02-18| 907.98
#2016-02-19| 907.08
#2016-02-22| 909.43
#2016-02-23| 907.97
#2016-02-24| 900.35
#2016-02-25| 896.32
#2016-02-26| 904.69
#2016-02-29| 901.74
#2016-03-01| 917.70
#2016-03-02| 935.67
#2016-03-03| 945.49
#2016-03-04| 957.53
#2016-03-07| 957.09
#2016-03-08| 956.31
#2016-03-09| 954.03
#2016-03-10| 955.74
#2016-03-11| 966.21
#2016-03-14| 974.93
#2016-03-15| 957.79
#2016-03-16| 959.92
#2016-03-17| 970.27
#2016-03-18| 986.15
#2016-03-21| 992.94
#2016-03-22| 990.54
#2016-03-23| 986.60
#2016-03-24| 979.89
#2016-03-25| 975.16
#2016-03-28| 972.14
#2016-03-29| 967.83
#2016-03-30| 988.53
#2016-03-31| 995.91
#2016-04-01| 985.99
#2016-04-04| 987.64
#2016-04-05| 978.84
#2016-04-06| 975.69
#2016-04-07| 974.61
#2016-04-08| 977.70
#2016-04-11| 983.74
#2016-04-12| 990.00
#2016-04-13|1010.56
#2016-04-14|1007.80
#2016-04-15|1010.57
#2016-04-18|1005.52
#2016-04-19|1004.37
#2016-04-20| 995.90
#2016-04-21| 999.53
#2016-04-22| 995.84
#2016-04-25| 989.60
#2016-04-26| 988.28
#2016-04-27| 985.99
#2016-04-28| 979.33
#2016-04-29| 970.64
#2016-05-02| 969.60
#2016-05-03| 959.80
#2016-05-04| 947.24
#2016-05-05| 940.12
#2016-05-06| 934.54
#2016-05-09| 931.29
#2016-05-10| 935.26
#2016-05-11| 932.54
#2016-05-12| 931.15
#2016-05-13| 925.64
#2016-05-16| 925.78
#2016-05-17| 932.28
#2016-05-18| 928.17
#2016-05-19| 918.57
#2016-05-20| 918.62
#2016-05-23| 935.02
#2016-05-24| 931.80
#2016-05-25| 944.13
#2016-05-26| 947.69
#2016-05-27| 953.07
#2016-05-30| 960.31
#2016-05-31| 968.99
#2016-06-01| 969.63
#2016-06-02| 966.84
#2016-06-03| 970.58
#2016-06-06| 977.80
#2016-06-07| 991.45
#2016-06-08| 993.69
#2016-06-09| 990.04
#2016-06-10| 981.27
#2016-06-13| 960.65
#2016-06-14| 964.36
#2016-06-15| 967.40
#2016-06-16| 957.23
#2016-06-17| 965.19
#2016-06-20| 974.55
#2016-06-21| 981.49
#2016-06-22| 986.37
#2016-06-23| 989.90
#2016-06-24| 965.34
#2016-06-27| 965.95
#2016-06-28| 969.17
#2016-06-29| 979.74
#2016-06-30| 988.87
#2016-07-01| 993.51
#2016-07-04|1001.15
#2016-07-05| 994.20
#2016-07-06| 981.66
#2016-07-07| 988.01
#2016-07-08| 986.32
#2016-07-11| 999.81
#2016-07-12|1008.14
#2016-07-13|1012.50
#2016-07-14|1018.88
#2016-07-15|1025.03
#2016-07-18|1028.68
#2016-07-19|1029.58
#2016-07-20|1030.90
#2016-07-21|1037.01
#2016-07-22|1036.57
#2016-07-25|1036.37
#2016-07-26|1037.04
#2016-07-27|1042.52
#2016-07-28|1043.66
#2016-07-29|1039.96
#2016-08-01|1054.75
#2016-08-02|1051.34
#2016-08-03|1038.39
#2016-08-04|1044.56
#2016-08-05|1059.03
#2016-08-08|1071.36
#2016-08-09|1072.42
#2016-08-10|1075.39
#2016-08-11|1072.84
#2016-08-12|1070.49
#2016-08-15|1080.47
#2016-08-16|1084.23
#2016-08-17|1075.14
#2016-08-18|1081.09
#2016-08-19|1072.09
#2016-08-22|1066.20
#2016-08-23|1065.28
#2016-08-24|1067.57
#2016-08-25|1073.33
#2016-08-26|1077.76
#2016-08-29|1079.57
#2016-08-30|1086.39
#2016-08-31|1080.45
#2016-09-01|1076.56
#2016-09-02|1081.28
#2016-09-05|1092.58
#2016-09-06|1111.52
#2016-09-07|1114.90
#2016-09-08|1116.79
#2016-09-09|1104.60
#2016-09-12|1071.73
#2016-09-13|1071.76
#2016-09-14|1072.22
#2016-09-15|1074.22
#2016-09-16|1073.75
#2016-09-19|1095.87
#2016-09-20|1092.88
#2016-09-21|1095.18
#2016-09-22|1102.41
#2016-09-23|1101.62
#2016-09-26|1083.41
#2016-09-27|1084.60
#2016-09-28|1085.92
#2016-09-29|1085.66
#2016-09-30|1079.08
#2016-10-03|1091.22
#2016-10-04|1097.02
#2016-10-05|1098.35
#2016-10-06|1099.47
#2016-10-07|1095.72
#2016-10-10|1092.58
#2016-10-11|1086.54
#2016-10-12|1083.37
#2016-10-13|1071.59
#2016-10-14|1076.99
#2016-10-17|1070.89
#2016-10-18|1086.00
#2016-10-19|1090.34
#2016-10-20|1092.47
#2016-10-21|1091.76
#2016-10-24|1097.38
#2016-10-25|1102.01
#2016-10-26|1092.99
#2016-10-27|1086.90
#2016-10-28|1085.29
#2016-10-31|1085.03
#2016-11-01|1086.32
#2016-11-02|1068.85
#2016-11-03|1061.18
#2016-11-04|1059.33
#2016-11-07|1069.28
#2016-11-08|1077.66
#2016-11-09|1051.45
#2016-11-10|1066.27
#2016-11-11|1032.18
#2016-11-14|1026.41
#2016-11-15|1016.13
#2016-11-16|1020.04
#2016-11-17|1025.81
#2016-11-18|1027.71
#2016-11-21|1021.83
#2016-11-22|1027.65
#2016-11-23|1030.66
#2016-11-24|1019.98
#2016-11-25|1021.83
#2016-11-28|1030.34
#2016-11-29|1035.56
#2016-11-30|1034.42
#2016-12-01|1034.78
#2016-12-02|1024.80
#2016-12-05|1021.66
#2016-12-06|1028.92
#2016-12-07|1034.54
#2016-12-08|1050.47
#2016-12-09|1047.13
#2016-12-12|1031.13
#2016-12-13|1036.83
#2016-12-14|1036.78
#2016-12-15|1031.37
#2016-12-16|1029.61
#2016-12-19|1020.11
#2016-12-20|1014.48
#2016-12-21|1014.21
#2016-12-22|1005.93
#2016-12-23|1000.73
#2016-12-26| 999.04
#2016-12-27|1001.03
#2016-12-28|1009.23
#2016-12-29|1012.57
#2016-12-30|1021.70
#2017-01-02|1026.26
#2017-01-03|1025.27
#2017-01-04|1034.04
#2017-01-05|1049.70
#2017-01-06|1049.19
#2017-01-09|1045.95
#2017-01-10|1056.60
#2017-01-11|1060.01
#2017-01-12|1063.60
#2017-01-13|1063.30
#2017-01-16|1055.96
#2017-01-17|1061.65
#2017-01-18|1066.29
#2017-01-19|1067.85
#2017-01-20|1065.41
#2017-01-23|1077.29
#2017-01-24|1086.01
#2017-01-25|1087.44
#2017-01-26|1090.94
#2017-01-27|1091.51
#2017-01-30|1090.93
#2017-01-31|1086.34
#2017-02-01|1092.24
#2017-02-02|1096.47
#2017-02-03|1098.79
#2017-02-06|1108.88
#2017-02-07|1106.79
#2017-02-08|1116.53
#2017-02-09|1124.95
#2017-02-10|1127.52
#2017-02-13|1137.93
#2017-02-14|1135.66
#2017-02-15|1135.31
#2017-02-16|1137.10
#2017-02-17|1130.56
#2017-02-20|1134.90
#2017-02-21|1134.31
#2017-02-22|1140.95
#2017-02-23|1139.83
#2017-02-24|1134.12
#2017-02-27|1131.48
#2017-02-28|1131.33
#2017-03-01|1129.51
#2017-03-02|1132.03
#2017-03-03|1125.32
#2017-03-06|1136.33
#2017-03-07|1139.71
#2017-03-08|1139.92
#2017-03-09|1128.88
#2017-03-10|1127.87
#2017-03-13|1137.69
#2017-03-14|1145.31
#2017-03-15|1149.36
#2017-03-16|1169.29
#2017-03-17|1175.05
#2017-03-20|1176.94
#2017-03-21|1183.27
#2017-03-22|1172.81
#2017-03-23|1178.01
#2017-03-24|1175.41
#2017-03-27|1171.04
#2017-03-28|1177.08
#2017-03-29|1178.40
#2017-03-30|1179.48
#2017-03-31|1176.20
#2017-04-03|1180.68
#2017-04-04|1182.31
#2017-04-05|1202.72
#2017-04-06|1197.71
#2017-04-07|1193.07
#2017-04-10|1194.82
#2017-04-11|1193.44
#2017-04-12|1197.49
#2017-04-13|1202.42
#2017-04-14|1192.55
#2017-04-17|1191.23
#2017-04-18|1184.31
#2017-04-19|1180.34
#2017-04-20|1186.54
#2017-04-21|1191.72
#2017-04-24|1195.30
#2017-04-25|1212.38
#2017-04-26|1219.07
#2017-04-27|1216.34
#2017-04-28|1220.39
#2017-05-01|1220.37
#2017-05-02|1226.99
#2017-05-03|1226.81
#2017-05-04|1221.44
#2017-05-05|1207.74
#2017-05-08|1214.15
#2017-05-09|1221.20
#2017-05-10|1228.01
#2017-05-11|1227.41
#2017-05-12|1220.95
#2017-05-15|1228.56
#2017-05-16|1230.90
#2017-05-17|1230.57
#2017-05-18|1211.67
#2017-05-19|1208.96
#2017-05-22|1218.91
#2017-05-23|1215.54
#2017-05-24|1217.34
#2017-05-25|1227.90
#2017-05-26|1230.98
#2017-05-29|1229.19
#2017-05-30|1230.81
#2017-05-31|1229.23
#2017-06-01|1233.48
#2017-06-02|1243.30
#2017-06-05|1249.48
#2017-06-06|1245.20
#2017-06-07|1250.55
#2017-06-08|1257.29
#2017-06-09|1257.27
#2017-06-12|1239.86
#2017-06-13|1239.63
#2017-06-14|1239.74
#2017-06-15|1234.27
#2017-06-16|1240.48
#2017-06-19|1255.75
#2017-06-20|1267.95
#2017-06-21|1263.85
#2017-06-22|1266.30
#2017-06-23|1261.47
#2017-06-26|1285.29
#2017-06-27|1287.27
#2017-06-28|1270.27
#2017-06-29|1274.97
#2017-06-30|1269.02
#2017-07-03|1272.96
#2017-07-04|1257.06
#2017-07-05|1268.24
#2017-07-06|1269.69
#2017-07-07|1263.66
#2017-07-10|1269.56
#2017-07-11|1283.96
#2017-07-12|1290.36
#2017-07-13|1303.82
#2017-07-14|1301.94
#2017-07-17|1306.29
#2017-07-18|1317.70
#2017-07-19|1325.29
#2017-07-20|1323.72
#2017-07-21|1316.48
#2017-07-24|1320.23
#2017-07-25|1322.99
#2017-07-26|1318.33
#2017-07-27|1328.97
#2017-07-28|1325.68
#2017-07-31|1330.59
#2017-08-01|1332.50
#2017-08-02|1344.47
#2017-08-03|1340.42
#2017-08-04|1349.83
#2017-08-07|1361.88
#2017-08-08|1363.54
#2017-08-09|1347.94
#2017-08-10|1322.20
#2017-08-11|1310.69
#2017-08-14|1315.88
#2017-08-15|1322.59
#2017-08-16|1329.36
#2017-08-17|1337.43
#2017-08-18|1330.69
#2017-08-21|1328.28
#2017-08-22|1335.05
#2017-08-23|1336.33
#2017-08-24|1345.11
#2017-08-25|1347.70
#2017-08-28|1356.38
#2017-08-29|1355.99
#2017-08-30|1367.49
#2017-08-31|1373.73
#2017-09-01|1379.71
#2017-09-04|1369.24
#2017-09-05|1374.76
#2017-09-06|1367.27
#2017-09-07|1370.08
#2017-09-08|1377.73
#2017-09-11|1378.50
#2017-09-12|1388.31
#2017-09-13|1380.94
#2017-09-14|1383.83
#2017-09-15|1384.41
#2017-09-18|1393.03
#2017-09-19|1380.48
#2017-09-20|1374.26
#2017-09-21|1381.00
#2017-09-22|1360.56
#2017-09-25|1327.89
#2017-09-26|1319.27
#2017-09-27|1325.42
#2017-09-28|1319.09
#2017-09-29|1327.30
#2017-10-02|1338.59
#2017-10-03|1345.32
#2017-10-04|1350.43
#2017-10-05|1356.22
#2017-10-06|1364.18
#2017-10-09|1362.39
#2017-10-10|1367.89
#2017-10-11|1369.27
#2017-10-12|1373.93
#2017-10-13|1379.50
#2017-10-16|1388.10
#2017-10-17|1383.82
#2017-10-18|1380.24
#2017-10-19|1375.18
#2017-10-20|1379.15
#2017-10-23|1372.71
#2017-10-24|1368.24
#2017-10-25|1378.07
#2017-10-26|1379.14
#2017-10-27|1373.17
#2017-10-30|1384.92
#2017-10-31|1392.06
#2017-11-01|1395.66
#2017-11-02|1391.42
#2017-11-03|1392.83
#2017-11-06|1402.67
#2017-11-07|1398.24
#2017-11-08|1395.67
#2017-11-09|1393.83
#2017-11-10|1386.94
#2017-11-13|1383.60
#2017-11-14|1378.65
#2017-11-15|1363.32
#2017-11-16|1364.52
#2017-11-17|1372.56
#2017-11-20|1366.25
#2017-11-21|1374.77
#2017-11-22|1385.52
#2017-11-23|1386.67
#2017-11-24|1388.67
#2017-11-27|1378.43
#2017-11-28|1381.98
#2017-11-29|1382.04
#2017-11-30|1358.65
#2017-12-01|1350.61
#2017-12-04|1349.12
#2017-12-05|1333.61
#2017-12-06|1304.98
#2017-12-07|1310.56
#2017-12-08|1325.22
#2017-12-11|1341.06
#2017-12-12|1326.73
#2017-12-13|1327.40
#2017-12-14|1330.21
#2017-12-15|1327.52
#2017-12-18|1330.34
#2017-12-19|1337.44
#2017-12-20|1345.35
#2017-12-21|1345.64
#2017-12-22|1352.49
#2017-12-25|1349.45
#2017-12-26|1342.54
#2017-12-27|1346.92
#2017-12-28|1361.38
#2017-12-29|1376.45
#2018-01-01|1374.40
#2018-01-02|1387.80
#2018-01-03|1395.56
#2018-01-04|1398.62
#2018-01-05|1411.17
#2018-01-08|1409.28
#2018-01-09|1400.99
#2018-01-10|1390.56
#2018-01-11|1396.10
#2018-01-12|1402.01
#2018-01-15|1398.81
#2018-01-16|1397.74
#2018-01-17|1400.58
#2018-01-18|1398.40
#2018-01-19|1413.91
#2018-01-22|1421.54
#2018-01-23|1426.40
#2018-01-24|1427.82
#2018-01-25|1425.66
#2018-01-26|1426.00
#2018-01-29|1420.89
#2018-01-30|1400.63
#2018-01-31|1404.45
#2018-02-01|1401.43
#2018-02-02|1401.51
#2018-02-05|1385.97
#2018-02-06|1330.00
#2018-02-07|1342.20
#2018-02-08|1340.04
#2018-02-09|1318.58
#2018-02-12|1322.91
#2018-02-13|1331.10
#2018-02-14|1338.72
#2018-02-15|1346.96
#2018-02-16|1342.06
#2018-02-19|1340.04
#2018-02-20|1339.93
#2018-02-21|1357.30
#2018-02-22|1349.22
#2018-02-23|1359.27
#2018-02-26|1372.25
#2018-02-27|1369.51
#2018-02-28|1363.61
#2018-03-01|1365.06
#2018-03-02|1356.87
#2018-03-05|1341.47
#2018-03-06|1350.40
#2018-03-07|1342.09
#2018-03-08|1350.49
#2018-03-09|1364.27
#2018-03-12|1382.18
#2018-03-13|1389.49
#2018-03-14|1377.56
#2018-03-15|1379.95
#2018-03-16|1373.99
#2018-03-19|1369.20
#2018-03-20|1372.97
#2018-03-21|1370.74
#2018-03-22|1368.29
#2018-03-23|1340.73
#2018-03-26|1346.83
#2018-03-27|1363.41
#2018-03-28|1339.54
#2018-03-29|1339.27
#2018-03-30|1342.85
#2018-04-02|1341.36
#2018-04-03|1344.15
#2018-04-04|1332.95
#2018-04-05|1339.66
#2018-04-06|1345.37
#2018-04-09|1352.15
#2018-04-10|1366.52
#2018-04-11|1366.64
#2018-04-12|1364.90
#2018-04-13|1366.75
#2018-04-16|1363.14
#2018-04-17|1347.91
#2018-04-18|1345.58
#2018-04-19|1353.17
#2018-04-20|1334.36
#2018-04-23|1319.26
#2018-04-24|1305.36
#2018-04-25|1296.40
#2018-04-26|1286.18
#2018-04-27|1298.79
#2018-04-30|1314.65
#2018-05-01|1314.63
#2018-05-02|1305.32
#2018-05-03|1292.35
#2018-05-04|1288.96
#2018-05-07|1306.82
#2018-05-08|1314.18
#2018-05-09|1312.92
#2018-05-10|1322.18
#2018-05-11|1338.21
#2018-05-14|1354.87
#2018-05-15|1336.80
#2018-05-16|1331.72
#2018-05-17|1321.82
#2018-05-18|1315.59
#2018-05-21|1328.07
#2018-05-22|1331.56
#2018-05-23|1316.29
#2018-05-24|1320.27
#2018-05-25|1334.01
#2018-05-28|1353.30
#2018-05-29|1346.33
#2018-05-30|1332.04
#2018-05-31|1338.54
#2018-06-01|1345.24
#2018-06-04|1356.79
#2018-06-05|1355.15
#2018-06-06|1378.52
#2018-06-07|1390.34
#2018-06-08|1368.94
#2018-06-11|1371.66
#2018-06-12|1372.53
#2018-06-13|1363.12
#2018-06-14|1348.20
#2018-06-15|1344.21
#2018-06-18|1341.25
#2018-06-19|1301.11
#2018-06-20|1297.80
#2018-06-21|1279.22
#2018-06-22|1275.43
#2018-06-25|1257.09
#2018-06-26|1253.91
#2018-06-27|1237.25
#2018-06-28|1230.57
#2018-06-29|1263.27
#2018-07-02|1260.45
#2018-07-03|1248.49
#2018-07-04|1247.44
#2018-07-05|1230.91
#2018-07-06|1237.80
#2018-07-09|1252.49
#2018-07-10|1257.55
#2018-07-11|1247.67
#2018-07-12|1259.16
#2018-07-13|1271.21
#2018-07-16|1262.17
#2018-07-17|1255.94
#2018-07-18|1253.09
#2018-07-19|1251.14
#2018-07-20|1247.19
#2018-07-23|1253.00
#2018-07-24|1268.93
#2018-07-25|1277.57
#2018-07-26|1281.52
#2018-07-27|1290.36
#2018-07-30|1285.54
#2018-07-31|1279.69
#2018-08-01|1287.37
#2018-08-02|1260.74
#2018-08-03|1262.12
#2018-08-06|1264.49
#2018-08-07|1274.50
#2018-08-08|1279.82
#2018-08-09|1281.11
#2018-08-10|1271.37
#2018-08-13|1238.54
#2018-08-14|1218.64
#2018-08-15|1203.29
#2018-08-16|1201.98
#2018-08-17|1203.00
#2018-08-20|1208.34
#2018-08-21|1223.66
#2018-08-22|1225.74
#2018-08-23|1222.26
#2018-08-24|1212.23
#2018-08-27|1230.71
#2018-08-28|1236.87
#2018-08-29|1243.04
#2018-08-30|1236.84
#2018-08-31|1236.09
#2018-09-03|1223.76
#2018-09-04|1221.38
#2018-09-05|1207.04
#2018-09-06|1197.02
#2018-09-07|1190.81
#2018-09-10|1163.01
#2018-09-11|1161.94
#2018-09-12|1155.30
#2018-09-13|1164.68
#2018-09-14|1186.89
#2018-09-17|1176.85
#2018-09-18|1170.06
#2018-09-19|1177.79
#2018-09-20|1174.64
#2018-09-21|1189.34
#2018-09-24|1174.47
#2018-09-25|1174.36
#2018-09-26|1176.69
#2018-09-27|1176.33
#2018-09-28|1178.44
#2018-10-01|1183.25
#2018-10-02|1166.04
#2018-10-03|1156.75
#2018-10-04|1133.89
#2018-10-05|1110.57
#2018-10-08|1096.66
#2018-10-09|1087.31
#2018-10-10|1094.59
#2018-10-11|1038.09
#2018-10-12|1070.86
#2018-10-15|1060.61
#2018-10-16|1068.71
#2018-10-17|1059.50
#2018-10-18|1059.55
#2018-10-19|1057.10
#2018-10-22|1066.30
#2018-10-23|1047.82
#2018-10-24|1046.25
#2018-10-25|1025.58
#2018-10-26|1005.39
#2018-10-29|1006.65
#2018-10-30|1007.30
#2018-10-31|1034.34
#2018-11-01|1050.87
#2018-11-02|1082.18
#2018-11-05|1069.09
#2018-11-06|1056.48
#2018-11-07|1065.90
#2018-11-08|1062.87
#2018-11-09|1055.33
#2018-11-12|1046.50
#2018-11-13|1049.33
#2018-11-14|1045.49
#2018-11-15|1055.26
#2018-11-16|1059.18
#2018-11-19|1068.73
#2018-11-20|1054.40
#2018-11-21|1052.52
#2018-11-22|1042.50
#2018-11-23|1038.32
#2018-11-26|1048.14
#2018-11-27|1050.53
#2018-11-28|1061.90
#2018-11-29|1067.21
#2018-11-30|1069.08
#2018-12-03|1097.35
#2018-12-04|1097.28
#2018-12-05|1074.25
#2018-12-06|1041.81
#2018-12-07|1044.29
#2018-12-10|1026.41
#2018-12-11|1032.82
#2018-12-12|1053.02
#2018-12-13|1063.56
#2018-12-14|1054.17
#2018-12-17|1051.92
#2018-12-18|1047.85
#2018-12-19|1056.60
#2018-12-20|1051.97
#2018-12-21|1044.34
#2018-12-24|1043.65
#2018-12-25|1035.70
#2018-12-26|1031.52
#2018-12-27|1039.38
#2018-12-28|1045.84
#2018-12-31|1051.09
#2019-01-01|1049.87
#2019-01-02|1033.54
#2019-01-03|1020.23
#2019-01-04|1018.15
#2019-01-07|1036.72
#2019-01-08|1034.36
#2019-01-09|1050.80
#2019-01-10|1056.47
#2019-01-11|1056.84
#2019-01-14|1049.62
#2019-01-15|1064.16
#2019-01-16|1065.77
#2019-01-17|1063.88
#2019-01-18|1073.05
#2019-01-21|1074.70
#2019-01-22|1065.51
#2019-01-23|1062.93
#2019-01-24|1067.67
#2019-01-25|1073.78
#2019-01-28|1069.74
#2019-01-29|1066.34
#2019-01-30|1068.77
#2019-01-31|1076.88
#2019-02-01|1082.41
#2019-02-04|1081.55
#2019-02-05|1081.77
#2019-02-06|1084.33
#2019-02-07|1087.86
#2019-02-08|1082.34
#2019-02-11|1084.85
#2019-02-12|1096.78
#2019-02-13|1104.52
#2019-02-14|1102.16
#2019-02-15|1091.00
#2019-02-18|1099.77
#2019-02-19|1101.90
#2019-02-20|1115.43
#2019-02-21|1123.17
#2019-02-22|1129.11
#2019-02-25|1134.43
#2019-02-26|1128.60
#2019-02-27|1119.79
#2019-02-28|1113.54
#2019-03-01|1119.50
#2019-03-04|1124.19
#2019-03-05|1128.49
#2019-03-06|1133.47
#2019-03-07|1123.01
#2019-03-08|1108.70
#2019-03-11|1114.47
#2019-03-12|1119.67
#2019-03-13|1123.07
#2019-03-14|1121.68
#2019-03-15|1127.51
#2019-03-18|1138.07
#2019-03-19|1138.61
#2019-03-20|1136.97
#2019-03-21|1143.64
#2019-03-22|1144.61
#2019-03-25|1126.71
#2019-03-26|1134.06
#2019-03-27|1136.94
#2019-03-28|1135.52
#2019-03-29|1146.13
#2019-04-01|1164.35
#2019-04-02|1174.66
#2019-04-03|1180.76
#2019-04-04|1178.94
#2019-04-05|1179.75
#2019-04-08|1187.85
#2019-04-09|1193.65
#2019-04-10|1199.84
#2019-04-11|1191.48
#2019-04-12|1197.17
#2019-04-15|1204.40
#2019-04-16|1205.16
#2019-04-17|1214.19
#2019-04-18|1206.74
#2019-04-19|1203.57
#2019-04-22|1198.11
#2019-04-23|1196.31
#2019-04-24|1192.54
#2019-04-25|1184.86
#2019-04-26|1179.45
#2019-04-29|1176.95
#2019-04-30|1174.31
#2019-05-01|1174.32
#2019-05-02|1177.74
#2019-05-03|1185.98
#2019-05-06|1150.94
#2019-05-07|1159.19
#2019-05-08|1145.70
#2019-05-09|1122.13
#2019-05-10|1126.19
#2019-05-13|1104.34
#2019-05-14|1096.17
#2019-05-15|1095.93
#2019-05-16|1081.71
#2019-05-17|1066.88
#2019-05-20|1071.69
#2019-05-21|1071.63
#2019-05-22|1066.69
#2019-05-23|1048.72
#2019-05-24|1056.19
#2019-05-27|1061.62
#2019-05-28|1062.97
#2019-05-29|1059.34
#2019-05-30|1064.88
#2019-05-31|1069.48
#2019-06-03|1075.89
#2019-06-04|1071.16
#2019-06-05|1072.56
#2019-06-06|1067.62
#2019-06-07|1068.77
#2019-06-10|1084.85
#2019-06-11|1096.23
#2019-06-12|1094.39
#2019-06-13|1093.07
#2019-06-14|1090.99
#2019-06-17|1089.60
#2019-06-18|1092.71
#2019-06-19|1118.05
#2019-06-20|1134.35
#2019-06-21|1131.31
#2019-06-24|1134.53
#2019-06-25|1127.65
#2019-06-26|1130.30
#2019-06-27|1142.98
#2019-06-28|1142.68
#2019-07-01|1161.37
#2019-07-02|1167.54
#2019-07-03|1161.77
#2019-07-04|1165.32
#2019-07-05|1160.61
#2019-07-08|1148.17
#2019-07-09|1139.99
#2019-07-10|1144.60
#2019-07-11|1155.43
#2019-07-12|1150.49
#2019-07-15|1156.86
#2019-07-16|1163.90
#2019-07-17|1156.66
#2019-07-18|1146.44
#2019-07-19|1151.78
#2019-07-22|1147.25
#2019-07-23|1150.41
#2019-07-24|1149.50
#2019-07-25|1157.19
#2019-07-26|1155.10
#2019-07-29|1147.41
#2019-07-30|1141.55
#2019-07-31|1145.65
#2019-08-01|1138.49
#2019-08-02|1108.21
#2019-08-05|1075.61
#2019-08-06|1073.72
#2019-08-07|1072.55
#2019-08-08|1089.88
#2019-08-09|1087.47
#2019-08-12|1090.63
#2019-08-13|1068.55
#2019-08-14|1081.35
#2019-08-15|1075.38
#2019-08-16|1082.11
#2019-08-19|1095.52
#2019-08-20|1097.79
#2019-08-21|1100.87
#2019-08-22|1099.85
#2019-08-23|1103.49
#2019-08-26|1083.19
#2019-08-27|1091.97
#2019-08-28|1090.38
#2019-08-29|1091.76
#2019-08-30|1110.28
#2019-09-02|1114.13
#2019-09-03|1100.82
#2019-09-04|1112.27
#2019-09-05|1128.85
#2019-09-06|1136.50
#2019-09-09|1136.63
#2019-09-10|1133.13
#2019-09-11|1142.26
#2019-09-12|1152.70
#2019-09-13|1158.05
#2019-09-16|1157.82
#2019-09-17|1145.56
#2019-09-18|1151.51
#2019-09-19|1147.96
#2019-09-20|1163.27
#2019-09-23|1165.13
#2019-09-24|1160.46
#2019-09-25|1148.51
#2019-09-26|1150.33
#2019-09-27|1140.91
#2019-09-30|1139.57
#2019-10-01|1143.60
#2019-10-02|1142.73
#2019-10-03|1142.95
#2019-10-04|1144.16
#2019-10-07|1148.22
#2019-10-08|1149.38
#2019-10-09|1141.88
#2019-10-10|1145.48
#2019-10-11|1153.45
#2019-10-14|1172.99
#2019-10-15|1173.32
#2019-10-16|1173.65
#2019-10-17|1186.14
#2019-10-18|1191.58
#2019-10-21|1191.58
#2019-10-22|1201.69
#2019-10-23|1197.70
#2019-10-24|1206.21
#2019-10-25|1202.45
#2019-10-28|1207.14
#2019-10-29|1209.09
#2019-10-30|1210.47
#2019-10-31|1213.09
#2019-11-01|1224.07
#2019-11-04|1245.51
#2019-11-05|1256.30
#2019-11-06|1250.46
#2019-11-07|1248.68
#2019-11-08|1248.50
#2019-11-11|1225.25
#2019-11-12|1236.93
#2019-11-13|1223.00
#2019-11-14|1218.80
#2019-11-15|1223.36
#2019-11-18|1228.82
#2019-11-19|1241.30
#2019-11-20|1233.56
#2019-11-21|1226.41
#2019-11-22|1224.64
#2019-11-25|1226.46
#2019-11-26|1226.63
#2019-11-27|1231.57
#2019-11-28|1228.13
#2019-11-29|1214.62
#2019-12-02|1212.86
#2019-12-03|1216.32
#2019-12-04|1210.30
#2019-12-05|1220.92
#2019-12-06|1228.64
#2019-12-09|1231.93
#2019-12-10|1225.74
#2019-12-11|1236.60
#2019-12-12|1245.46
#2019-12-13|1256.83
#2019-12-16|1263.57
#2019-12-17|1271.29
#2019-12-18|1274.47
#2019-12-19|1272.94
#2019-12-20|1264.22
#2019-12-23|1265.80
#2019-12-24|1262.26
#2019-12-25|1266.03
#2019-12-26|1267.46
#2019-12-27|1275.02
#2019-12-30|1280.04
#2019-12-31|1281.15
#2020-01-01|1281.44
#2020-01-02|1294.15
#2020-01-03|1291.57
#2020-01-06|1272.23
#2020-01-07|1265.10
#2020-01-08|1249.01
#2020-01-09|1276.59
#2020-01-10|1284.44
#2020-01-13|1297.79
#2020-01-14|1301.72
#2020-01-15|1295.97
#2020-01-16|1299.25
#2020-01-17|1307.66
#2020-01-20|1307.06
#2020-01-21|1292.91
#2020-01-22|1297.96
#2020-01-23|1289.83
#2020-01-24|1291.56
#2020-01-27|1286.90
#2020-01-28|1281.06
#2020-01-29|1273.49
#2020-01-30|1203.66
#2020-01-31|1200.61
#2020-02-03|1186.84
#2020-02-04|1211.91
#2020-02-05|1215.70
#2020-02-06|1234.19
#2020-02-07|1215.62
#2020-02-10|1205.87
#2020-02-11|1218.45
#2020-02-12|1235.59
#2020-02-13|1231.49
#2020-02-14|1230.88
#2020-02-17|1229.28
#2020-02-18|1218.55
#2020-02-19|1224.54
#2020-02-20|1219.34
#2020-02-21|1209.01
#2020-02-24|1185.19
#2020-02-25|1191.75
#2020-02-26|1168.64
#2020-02-27|1157.97
#2020-02-28|1133.11
#2020-03-02|1141.21
#2020-03-03|1155.91
#2020-03-04|1158.14
#2020-03-05|1173.18
#2020-03-06|1151.38
#2020-03-09|1099.09
#2020-03-10|1111.34
#2020-03-11|1100.01
#2020-03-12|1025.86
#2020-03-13|1009.33
#2020-03-16| 947.74
#2020-03-17| 927.36
#2020-03-18| 902.97
#2020-03-19| 850.79
#2020-03-20| 906.11
#2020-03-23| 849.35
#2020-03-24| 882.09
#2020-03-25| 920.23
#2020-03-26| 933.21
#2020-03-27| 933.41
#2020-03-30| 921.39
#2020-03-31| 934.88
#2020-04-01| 928.85
#2020-04-02| 930.81
#2020-04-03| 927.34
#2020-04-06| 940.62
#2020-04-07| 974.95
#2020-04-08| 987.57
#2020-04-09| 995.04
#2020-04-10| 998.61
#2020-04-13| 995.72
#2020-04-14|1014.39
#2020-04-15|1021.78
#2020-04-16|1009.65
#2020-04-17|1030.75
#2020-04-20|1038.20
#2020-04-21|1008.42
#2020-04-22|1018.25
#2020-04-23|1024.15
#2020-04-24|1015.39
#2020-04-27|1035.08
#2020-04-28|1046.13
#2020-04-29|1057.58
#2020-04-30|1079.12
#2020-05-01|1079.12
#2020-05-04|1048.23
#2020-05-05|1051.56
#2020-05-06|1058.58
#2020-05-07|1063.25
#2020-05-08|1076.06
#2020-05-11|1095.41
#2020-05-12|1084.56
#2020-05-13|1091.86
#2020-05-14|1075.66
#2020-05-15|1075.04
#2020-05-18|1049.22
#2020-05-19|1067.50
#2020-05-20|1071.86
#2020-05-21|1074.64
#2020-05-22|1046.70
#2020-05-25|1055.26
#2020-05-26|1069.89
#2020-05-27|1075.92
#2020-05-28|1072.78
#2020-05-29|1075.83
#2020-06-01|1101.14
#2020-06-02|1111.57
#2020-06-03|1131.72
#2020-06-04|1140.98
#2020-06-05|1149.17
#2020-06-08|1156.97
#2020-06-09|1160.14
#2020-06-10|1163.48
#2020-06-11|1142.20
#2020-06-12|1139.82
#2020-06-15|1119.85
#2020-06-16|1147.23
#2020-06-17|1149.06
#2020-06-18|1158.87
#2020-06-19|1163.85
#2020-06-22|1162.85
#2020-06-23|1168.26
#2020-06-24|1179.58
#2020-06-25|1176.80
#2020-06-26|1178.89
#2020-06-29|1171.04
#2020-06-30|1180.63
#2020-07-01|1185.47
#2020-07-02|1204.69
#2020-07-03|1219.45
#2020-07-06|1256.87
#2020-07-07|1247.43
#2020-07-08|1257.06
#2020-07-09|1260.67
#2020-07-10|1238.65
#2020-07-13|1256.46
#2020-07-14|1238.24
#2020-07-15|1237.68
#2020-07-16|1232.33
#2020-07-17|1236.48
#2020-07-20|1246.34
#2020-07-21|1260.04
#2020-07-22|1261.37
#2020-07-23|1268.50
#2020-07-24|1240.61
#2020-07-27|1241.16
#2020-07-28|1246.17
#2020-07-29|1251.95
#2020-07-30|1258.24
#2020-07-31|1264.51
#2020-08-03|1260.41
#2020-08-04|1274.68
#2020-08-05|1289.39
#2020-08-06|1291.63
#2020-08-07|1286.06
#2020-08-10|1284.70
#2020-08-11|1286.86
#2020-08-12|1292.57
#2020-08-13|1296.11
#2020-08-14|1300.56
#2020-08-17|1310.51
#2020-08-18|1302.77
#2020-08-19|1288.39
#2020-08-20|1258.80
#2020-08-21|1274.42
#2020-08-24|1285.04
#2020-08-25|1285.52
#2020-08-26|1282.58
#2020-08-27|1278.56
#2020-08-28|1278.84
#2020-08-31|1260.99
#2020-09-01|1270.84
#2020-09-02|1281.81
#2020-09-03|1282.22
#2020-09-04|1272.23
#2020-09-07|1260.10
#2020-09-08|1260.48
#2020-09-09|1260.10
#2020-09-10|1258.26
#2020-09-11|1259.78
#2020-09-14|1276.05
#2020-09-15|1281.09
#2020-09-16|1290.73
#2020-09-17|1286.30
#2020-09-18|1294.06
#2020-09-21|1277.03
#2020-09-22|1254.33
#2020-09-23|1249.55
#2020-09-24|1221.11
#2020-09-25|1229.43
#2020-09-28|1243.46
#2020-09-29|1242.86
#2020-09-30|1251.96
#2020-10-01|1264.18
#2020-10-02|1263.21
#2020-10-05|1271.08
#2020-10-06|1288.89
#2020-10-07|1291.27
#2020-10-08|1298.62
#2020-10-09|1290.50
#2020-10-12|1296.35
#2020-10-13|1294.44
#2020-10-14|1290.42
#2020-10-15|1281.80
#2020-10-16|1278.16
#2020-10-19|1275.40
#2020-10-20|1284.34
#2020-10-21|1288.22
#2020-10-22|1286.13
#2020-10-23|1294.16
#2020-10-26|1288.83
#2020-10-27|1295.92
#2020-10-28|1283.95
#2020-10-29|1280.16
#2020-10-30|1279.42
#2020-11-02|1281.19
#2020-11-03|1291.78
#2020-11-04|1300.76
#2020-11-05|1335.61
#2020-11-06|1342.63
#2020-11-09|1364.33
#2020-11-10|1393.10
#2020-11-11|1404.01
#2020-11-12|1394.33
#2020-11-13|1394.76
#2020-11-16|1402.52
#2020-11-17|1414.79
#2020-11-18|1426.83
#2020-11-19|1415.93
#2020-11-20|1425.79
#2020-11-23|1437.56
#2020-11-24|1436.53
#2020-11-25|1426.77
#2020-11-26|1427.48
#2020-11-27|1432.75
#2020-11-30|1419.38
#2020-12-01|1445.13
#2020-12-02|1456.04
#2020-12-03|1470.86
#2020-12-04|1484.11
#2020-12-07|1486.40
#2020-12-08|1488.84
#2020-12-09|1500.15
#2020-12-10|1498.62
#2020-12-11|1492.86
#2020-12-14|1497.59
#2020-12-15|1497.82
#2020-12-16|1518.90
#2020-12-17|1517.94
#2020-12-18|1523.14
#2020-12-21|1514.37
#2020-12-22|1499.43
#2020-12-23|1515.38
#2020-12-24|1525.01
#2020-12-25|1531.70
#2020-12-28|1556.38
#2020-12-29|1561.77
#2020-12-30|1575.25
#2020-12-31|1590.39
#2021-01-01|1595.70
#2021-01-04|1621.28
#2021-01-05|1629.93
#2021-01-06|1617.81
#2021-01-07|1626.15
#2021-01-08|1648.59
#2021-01-11|1650.56
#2021-01-12|1638.14
#2021-01-13|1653.30
#2021-01-14|1650.85
#2021-01-15|1619.98
#2021-01-18|1618.46
#2021-01-19|1634.91
#2021-01-20|1640.61
#2021-01-21|1644.01
#2021-01-22|1631.08
#2021-01-25|1622.41
#2021-01-26|1603.91
#2021-01-27|1592.13
#2021-01-28|1564.03
#2021-01-29|1538.09
#2021-02-01|1563.06
#2021-02-02|1597.76
#2021-02-03|1601.61
#2021-02-04|1592.62
#2021-02-05|1586.13
#2021-02-08|1606.86
#2021-02-09|1619.56
#2021-02-10|1622.64
#2021-02-11|1622.21
#2021-02-12|1621.56
#2021-02-15|1620.93
#2021-02-16|1634.32
#2021-02-17|1649.50
#2021-02-18|1646.69
#2021-02-19|1638.48
#2021-02-22|1636.64
#2021-02-23|1647.19
#2021-02-24|1631.14
#2021-02-25|1656.88
#2021-02-26|1608.16
#2021-03-01|1632.79
#2021-03-02|1639.28
#2021-03-03|1673.14
#2021-03-04|1651.34
#2021-03-05|1634.97
#2021-03-08|1612.62
#2021-03-09|1615.93
#2021-03-10|1633.74
#2021-03-11|1647.80
#2021-03-12|1643.15
#2021-03-15|1632.73
#2021-03-16|1646.22
#2021-03-17|1636.39
#2021-03-18|1640.22
#2021-03-19|1628.93
#2021-03-22|1644.67
#2021-03-23|1627.21
#2021-03-24|1607.27
#2021-03-25|1599.47
#2021-03-26|1628.42
#2021-03-29|1642.26
#2021-03-30|1649.52
#2021-03-31|1642.15
#2021-04-01|1660.55
#2021-04-02|1661.78
#2021-04-05|1650.28
#2021-04-06|1677.03
#2021-04-07|1688.05
#2021-04-08|1697.40
#2021-04-09|1687.09
#2021-04-12|1665.35
#2021-04-13|1658.68
#2021-04-14|1673.90
#2021-04-15|1681.89
#2021-04-16|1714.05
#2021-04-19|1728.24
#2021-04-20|1728.79
#2021-04-21|1733.73
#2021-04-22|1724.39
#2021-04-23|1719.69
#2021-04-26|1752.04
#2021-04-27|1764.37
#2021-04-28|1777.00
#2021-04-29|1790.05
#2021-04-30|1770.24
#2021-05-03|1792.12
#2021-05-04|1768.48
#2021-05-05|1767.63
#2021-05-06|1778.85
#2021-05-07|1781.60
#2021-05-10|1823.07
#2021-05-11|1787.18
#2021-05-12|1728.98
#2021-05-13|1692.42
#2021-05-14|1705.04
#2021-05-17|1685.90
#2021-05-18|1744.67
#2021-05-19|1758.83
#2021-05-20|1746.69
#2021-05-21|1778.68
#2021-05-24|1791.61
#2021-05-25|1806.43
#2021-05-26|1822.75
#2021-05-27|1851.34
#2021-05-28|1873.06
#2021-05-31|1878.36
#2021-06-01|1901.69
#2021-06-02|1913.78
#2021-06-03|1931.00
#2021-06-04|1923.90
#2021-06-07|1921.50
#2021-06-08|1936.01
#2021-06-09|1924.18
#2021-06-10|1936.19
#2021-06-11|1963.02
#2021-06-14|1953.97
#2021-06-15|1992.99
#2021-06-16|1975.79
#2021-06-17|1977.16
#2021-06-18|2002.10
#2021-06-21|2017.84
#2021-06-22|2022.49
#2021-06-23|1985.66
#2021-06-24|2023.04
#2021-06-25|2056.50
#2021-06-28|2092.97
#2021-06-29|2089.52
#2021-06-30|2135.42
#2021-07-01|2171.60
#2021-07-02|2147.23
#2021-07-05|2164.31
#2021-07-06|2177.15
#2021-07-07|2142.79
#2021-07-08|2143.45
#2021-07-09|2082.07
#2021-07-12|2093.07
#2021-07-13|2050.87
#2021-07-14|2008.05
#2021-07-15|2052.80
#2021-07-16|2084.12
#2021-07-19|2079.37
#2021-07-20|2037.59
#2021-07-21|2000.33
#2021-07-22|1995.22
#2021-07-23|1998.87
#2021-07-26|1942.12
#2021-07-27|1892.03
#2021-07-28|1899.19
#2021-07-29|1949.97
#2021-07-30|1904.86
#2021-08-02|1952.61
#2021-08-03|1972.13
#2021-08-04|1981.47
#2021-08-05|1963.20
#2021-08-06|1976.19
#2021-08-09|1972.02
#2021-08-10|1958.80
#2021-08-11|1939.57
#2021-08-12|1962.76
#2021-08-13|1932.80
#2021-08-16|1918.62
#2021-08-17|1904.72
#2021-08-18|1953.04
#2021-08-19|1914.05
#2021-08-20|1913.75
#2021-08-23|1965.80
#2021-08-24|1972.83
#2021-08-25|2003.32
#2021-08-26|1993.93
#2021-08-27|1996.58
#2021-08-30|2026.01
#2021-08-31|2038.80
#2021-09-01|2019.06
#2021-09-02|2027.77
#2021-09-03|2027.72
#2021-09-06|2007.00
#2021-09-07|2032.22
#2021-09-08|2023.61
#2021-09-09|2020.15
#2021-09-10|2042.79
#2021-09-13|2038.06
#2021-09-14|2016.39
#2021-09-15|2023.22
#2021-09-16|2015.19
#2021-09-17|2021.17
#2021-09-20|1995.33
#2021-09-21|2005.05
#2021-09-22|1987.53
#2021-09-23|2012.22
#2021-09-24|2036.85
#2021-09-27|2019.11
#2021-09-28|1996.93
#2021-09-29|1979.56
#2021-09-30|1980.26
#2021-10-01|1927.68
#2021-10-04|1899.16
#2021-10-05|1916.53
#2021-10-06|1890.27
#2021-10-07|1925.65
#2021-10-08|1916.24
#2021-10-11|1915.17
#2021-10-12|1883.52
#2021-10-13|1888.24
#2021-10-14|1901.15
#2021-10-15|1907.30
#2021-10-18|1905.21
#2021-10-19|1900.89
#2021-10-20|1895.66
#2021-10-21|1881.36
#2021-10-22|1858.81
#2021-10-25|1863.78
#2021-10-26|1871.84
#2021-10-27|1870.18
#2021-10-28|1853.95
#2021-10-29|1869.22
#2021-11-01|1873.67
#2021-11-02|1879.43
#2021-11-03|1904.42
#2021-11-04|1905.02
#2021-11-05|1914.15
#2021-11-08|1953.97
#2021-11-09|1953.92
#2021-11-10|1937.19
#2021-11-11|1901.19
#2021-11-12|1920.48
#2021-11-15|1919.91
#2021-11-16|1936.43
#2021-11-17|1936.25
#2021-11-18|1934.08
#2021-11-19|1919.76
#2021-11-22|1927.15
#2021-11-23|1924.76
#2021-11-24|1925.91
#2021-11-25|1937.00
#2021-11-26|1883.02
#2021-11-29|1876.20
#2021-11-30|1890.26
#2021-12-01|1896.63
#2021-12-02|1924.86
#2021-12-03|1921.35
#2021-12-06|1926.32
#2021-12-07|1951.48
#2021-12-08|1971.00
#2021-12-09|1992.28
#2021-12-10|1984.83
#2021-12-13|1975.68
#2021-12-14|1944.90
#2021-12-15|1948.59
#2021-12-16|1960.07
#2021-12-17|1953.20
#2021-12-20|1927.29
#2021-12-21|1955.57
#2021-12-22|1955.78
#2021-12-23|1977.44
#2021-12-24|1977.32
#2021-12-27|1983.12
#2021-12-28|2011.69
#2021-12-29|2013.69
#2021-12-30|2008.06
#2021-12-31|2011.82
#2022-01-03|2016.17
#2022-01-04|2022.23
#2022-01-05|2026.83
#2022-01-06|2020.07
#2022-01-07|2018.25
#2022-01-10|2015.54
#2022-01-11|2016.18
#2022-01-12|2014.78
#2022-01-13|2001.86
#2022-01-14|1999.51
#2022-01-17|1985.54
#2022-01-18|1981.77
#2022-01-19|1953.74
#2022-01-20|1960.63
#2022-01-21|1925.80
#2022-01-24|1900.03
#2022-01-25|1871.50
#2022-01-26|1885.89
#2022-01-27|1870.98
#2022-01-28|1867.56
#2022-01-31|1882.73
#2022-02-01|1889.75
#2022-02-02|1891.69
#2022-02-03|1890.70
#2022-02-04|1899.21
#2022-02-07|1922.48
#2022-02-08|1943.21
#2022-02-09|1963.71
#2022-02-10|1973.02
#2022-02-11|1947.55
#2022-02-14|1920.45
#2022-02-15|1944.70
#2022-02-16|1967.80
#2022-02-17|1972.85
#2022-02-18|1992.92
#2022-02-21|1993.24
#2022-02-22|1957.66
#2022-02-23|1980.01
#2022-02-24|1904.75
#2022-02-25|1930.96
#2022-02-28|1937.02
#2022-03-01|1965.83
#2022-03-02|1939.78
#2022-03-03|1947.91
#2022-03-04|1916.58
#2022-03-07|1852.39
#2022-03-08|1810.39
#2022-03-09|1856.07
#2022-03-10|1885.12
#2022-03-11|1884.16
#2022-03-14|1870.82
#2022-03-15|1831.39
#2022-03-16|1842.67
#2022-03-17|1906.34
#2022-03-18|1897.17
#2022-03-21|1887.02
#2022-03-22|1891.99
#2022-03-23|1891.84
#2022-03-24|1884.66
#2022-03-25|1856.95
#2022-03-28|1848.14
#2022-03-29|1857.22
#2022-03-30|1889.29
#2022-03-31|1889.49
#2022-04-01|1905.48
#2022-04-04|1915.26
#2022-04-05|1928.22
#2022-04-06|1904.12
#2022-04-07|1865.87
#2022-04-08|1894.67
#2022-04-11|1868.10
#2022-04-12|1856.64
#2022-04-13|1876.15
#2022-04-14|1884.75
#2022-04-15|1888.18
#2022-04-18|1868.89
#2022-04-19|1868.51
#2022-04-20|1886.06
#2022-04-21|1897.13
#2022-04-22|1897.97
#2022-04-25|1842.90
#2022-04-26|1853.76
#2022-04-27|1847.27
#2022-04-28|1862.17
#2022-04-29|1873.38
#2022-05-02|1867.78
#2022-05-03|1868.92
#2022-05-04|1859.15
#2022-05-05|1863.04
#2022-05-06|1828.75
#2022-05-09|1791.35
#2022-05-10|1799.51
#2022-05-11|1782.12
#2022-05-12|1739.46
#2022-05-13|1762.67
#2022-05-16|1758.84
#2022-05-17|1778.69
#2022-05-18|1798.44
#2022-05-19|1767.61
#2022-05-20|1802.01
#2022-05-23|1829.02
#2022-05-24|1808.93
#2022-05-25|1793.48
#2022-05-26|1793.97
#2022-05-27|1816.97
#2022-05-30|1841.93
#2022-05-31|1847.38
#2022-06-01|1851.88
#2022-06-02|1853.87
#2022-06-03|1850.26
#2022-06-06|1845.72
#2022-06-07|1837.50
#2022-06-08|1843.47
#2022-06-09|1825.18
#2022-06-10|1812.41
#2022-06-13|1755.91
#2022-06-14|1763.87
#2022-06-15|1755.90
#2022-06-16|1716.56
#2022-06-17|1705.98
#2022-06-20|1687.98
#2022-06-21|1711.99
#2022-06-22|1665.83
#2022-06-23|1667.74
#2022-06-24|1692.05
#2022-06-27|1736.93
#2022-06-28|1738.45
#2022-06-29|1712.45
#2022-06-30|1685.85
#2022-07-01|1671.60
#2022-07-04|1678.58
#2022-07-05|1676.93
#2022-07-06|1668.00
#2022-07-07|1682.48
#2022-07-08|1697.55
#2022-07-11|1697.97
#2022-07-12|1659.77
#2022-07-13|1673.45
#2022-07-14|1689.21
#2022-07-15|1680.77
#2022-07-18|1702.38
#2022-07-19|1716.98
#2022-07-20|1715.90
#2022-07-21|1735.87
#2022-07-22|1734.42
#2022-07-25|1734.27
#2022-07-26|1731.43
#2022-07-27|1745.44
#2022-07-28|1758.88
#2022-07-29|1776.25
#2022-08-01|1788.05
#2022-08-02|1776.39
#2022-08-03|1774.15
#2022-08-04|1773.04
#2022-08-05|1793.99
#2022-08-08|1796.05
#2022-08-09|1802.06
#2022-08-10|1788.25
#2022-08-11|1809.15
#2022-08-12|1817.95
#2022-08-15|1808.75
#2022-08-16|1817.65
#2022-08-17|1830.89
#2022-08-18|1832.98
#2022-08-19|1828.62
#2022-08-22|1790.09
#2022-08-23|1783.60
#2022-08-24|1784.33
#2022-08-25|1794.63
#2022-08-26|1801.79
#2022-08-29|1776.64
#2022-08-30|1792.85
#2022-08-31|1789.80
#2022-09-01|1779.34
#2022-09-02|1766.79
#2022-09-05|1756.87
#2022-09-06|1760.85
#2022-09-07|1755.87
#2022-09-08|1761.37
#2022-09-09|1770.84
#2022-09-12|1788.12
#2022-09-13|1801.22
#2022-09-14|1784.10
#2022-09-15|1785.47
#2022-09-16|1756.99
#2022-09-19|1737.14
#2022-09-20|1758.20
#2022-09-21|1735.28
#2022-09-22|1724.38
#2022-09-23|1700.23
#2022-09-26|1655.25
#2022-09-27|1661.54
#2022-09-28|1631.26
#2022-09-29|1614.70
#2022-09-30|1618.31
#2022-10-03|1588.39
#2022-10-04|1623.06
#2022-10-05|1642.14
#2022-10-06|1641.62
#2022-10-07|1628.76
#2022-10-10|1605.69
#2022-10-11|1584.40
#2022-10-12|1568.47
#2022-10-13|1542.79
#2022-10-14|1560.15
#2022-10-17|1553.42
#2022-10-18|1581.09
#2022-10-19|1571.35
#2022-10-20|1559.38
#2022-10-21|1550.14
#2022-10-24|1542.01
#2022-10-25|1544.37
#2022-10-26|1554.51
#2022-10-27|1572.93
#2022-10-28|1553.35
#2022-10-31|1553.21
#2022-11-01|1582.52
#2022-11-02|1585.95
#2022-11-03|1579.03
#2022-11-04|1617.70
#2022-11-07|1647.09
#2022-11-08|1649.83
#2022-11-09|1662.84
#2022-11-10|1647.76
#2022-11-11|1694.87
#2022-11-14|1718.93
#2022-11-15|1734.80
#2022-11-16|1718.71
#2022-11-17|1707.04
#2022-11-18|1698.56
#2022-11-21|1687.73
#2022-11-22|1695.60
#2022-11-23|1695.49
#2022-11-24|1720.49
#2022-11-25|1725.77
#2022-11-28|1724.85
#2022-11-29|1743.12
#2022-11-30|1773.99
#2022-12-01|1782.50
#2022-12-02|1773.42
#2022-12-05|1780.41
#2022-12-06|1762.68
#2022-12-07|1755.93
#2022-12-08|1766.16
#2022-12-09|1777.51
#2022-12-12|1763.48
#2022-12-13|1767.59
#2022-12-14|1778.16
#2022-12-15|1768.89
#2022-12-16|1764.12
#2022-12-19|1754.98
#2022-12-20|1749.76
#2022-12-21|1742.72
#2022-12-22|1757.61
#2022-12-23|1728.30
#2022-12-26|1731.83
#2022-12-27|1743.35
#2022-12-28|1741.99
#2022-12-29|1738.41
#2022-12-30|1745.81
#2023-01-02|1743.92
#2023-01-03|1746.82
#2023-01-04|1743.24
#2023-01-05|1756.18
#2023-01-06|1756.06
#2023-01-09|1783.47
#2023-01-10|1776.46
#2023-01-11|1770.35
#2023-01-12|1771.15
#2023-01-13|1781.44
#2023-01-16|1780.59
#2023-01-17|1779.22
#2023-01-18|1790.98
#2023-01-19|1778.77
#2023-01-20|1776.02
#2023-01-23|1775.97
#2023-01-24|1770.94
#2023-01-25|1762.92
#2023-01-26|1771.14
#2023-01-27|1735.43
#2023-01-30|1744.77
#2023-01-31|1743.39
#2023-02-01|1723.69
#2023-02-02|1703.47
#2023-02-03|1709.29
#2023-02-06|1680.99
#2023-02-07|1687.83
#2023-02-08|1714.77
#2023-02-09|1711.17
#2023-02-10|1694.98
#2023-02-13|1676.23
#2023-02-14|1680.95
#2023-02-15|1666.77
#2023-02-16|1676.87
#2023-02-17|1670.56
#2023-02-20|1679.18
#2023-02-21|1683.14
#2023-02-22|1658.67
#2023-02-23|1658.91
#2023-02-24|1650.51
#2023-02-27|1634.89
#2023-02-28|1649.20
#2023-03-01|1665.62
#2023-03-02|1675.20
#2023-03-03|1699.68
#2023-03-06|1716.62
#2023-03-07|1718.57
#2023-03-08|1706.08
#2023-03-09|1697.91
#2023-03-10|1674.61
#2023-03-13|1679.65
#2023-03-14|1641.02
#2023-03-15|1670.91
#2023-03-16|1655.67
#2023-03-17|1679.32
#2023-03-20|1666.24
#2023-03-21|1671.34
#2023-03-22|1675.10
#2023-03-23|1682.85
#2023-03-24|1680.92
#2023-03-27|1672.00
#2023-03-28|1664.66
#2023-03-29|1677.45
#2023-03-30|1678.69
#2023-03-31|1673.95
#2023-04-03|1672.47
#2023-04-04|1669.94
#2023-04-05|1673.28
#2023-04-06|1673.97
#2023-04-07|1679.76
#2023-04-10|1683.63
#2023-04-11|1688.44
#2023-04-12|1699.60
#2023-04-13|1702.70
#2023-04-14|1712.74
#2023-04-17|1723.84
#2023-04-18|1714.37
#2023-04-19|1700.45
#2023-04-20|1702.19
#2023-04-21|1692.18
#2023-04-24|1697.59
#2023-04-25|1681.31
#2023-04-26|1687.48
#2023-04-27|1689.35
#2023-04-28|1709.57
#2023-05-01|1709.57
#2023-05-02|1707.47
#2023-05-03|1695.47
#2023-05-04|1713.63
#2023-05-05|1715.12
#2023-05-08|1720.41
#2023-05-09|1711.87
#2023-05-10|1720.42
#2023-05-11|1720.60
#2023-05-12|1708.39
#2023-05-15|1708.78
#2023-05-16|1709.75
#2023-05-17|1703.15
#2023-05-18|1704.47
#2023-05-19|1701.95
#2023-05-22|1724.92
#2023-05-23|1730.46
#2023-05-24|1716.73
#2023-05-25|1705.67
#2023-05-26|1710.03
#2023-05-29|1719.35
#2023-05-30|1711.78
#2023-05-31|1708.67
#2023-06-01|1710.79
#2023-06-02|1729.45
#2023-06-05|1725.96
#2023-06-06|1727.01
#2023-06-07|1735.42
#2023-06-08|1736.37
#2023-06-09|1742.54
#2023-06-12|1743.55
#2023-06-13|1757.46
#2023-06-14|1764.48
#2023-06-15|1776.25
#2023-06-16|1792.79
#2023-06-19|1776.18
#2023-06-20|1771.99
#2023-06-21|1760.91
#2023-06-22|1752.95
#2023-06-23|1732.87
#2023-06-26|1739.37
#2023-06-27|1741.81
#2023-06-28|1746.39
#2023-06-29|1742.35
#2023-06-30|1757.34
#2023-07-03|1779.31
#2023-07-04|1782.39
#2023-07-05|1781.69
#2023-07-06|1768.06
#2023-07-07|1745.11
#2023-07-10|1743.94
#2023-07-11|1764.47
#2023-07-12|1763.87
#2023-07-13|1760.16
#2023-07-14|1783.67
#2023-07-17|1785.47
#2023-07-18|1787.60
#2023-07-19|1790.13
#2023-07-20|1791.12
#2023-07-21|1785.59
#2023-07-24|1775.99
#2023-07-25|1787.04
#2023-07-26|1787.15
#2023-07-27|1796.20
#2023-07-28|1804.18
#2023-07-31|1808.71
#2023-08-01|1801.93
#2023-08-02|1781.68
#2023-08-03|1779.51
#2023-08-04|1776.83
#2023-08-07|1779.32
#2023-08-08|1764.93
#2023-08-09|1770.79
#2023-08-10|1759.00
#2023-08-11|1746.30
#2023-08-14|1720.63
#2023-08-15|1719.11
#2023-08-16|1709.20
#2023-08-17|1715.83
#2023-08-18|1718.80
#2023-08-21|1716.30
#2023-08-22|1728.07
#2023-08-23|1719.99
#2023-08-24|1734.30
#2023-08-25|1722.62
#2023-08-28|1724.62
#2023-08-29|1745.27
#2023-08-30|1751.61
#2023-08-31|1737.50
#2023-09-01|1743.04
#2023-09-04|1755.60
#2023-09-05|1751.73
#2023-09-06|1744.16
#2023-09-07|1741.11
#2023-09-08|1751.21
#2023-09-11|1761.33
#2023-09-12|1744.15
#2023-09-13|1743.46
#2023-09-14|1754.01
#2023-09-15|1758.06
#2023-09-18|1745.74
#2023-09-19|1743.83
#2023-09-20|1738.60
#2023-09-21|1729.73
#2023-09-22|1740.50
#2023-09-25|1745.34
#2023-09-26|1729.18
#2023-09-27|1730.92
#2023-09-28|1716.63
#2023-09-29|1721.88
#2023-10-02|1724.41
#2023-10-03|1704.43
#2023-10-04|1695.59
#2023-10-05|1706.18
#2023-10-06|1711.90
#2023-10-09|1702.75
#2023-10-10|1709.39
#2023-10-11|1712.95
#2023-10-12|1723.32
#2023-10-13|1707.93
#2023-10-16|1692.84
#2023-10-17|1692.18
#2023-10-18|1682.68
#2023-10-19|1669.95
#2023-10-20|1653.25
#2023-10-23|1639.49
#2023-10-24|1639.46
#2023-10-25|1639.53
#2023-10-26|1617.40
#2023-10-27|1627.07
#2023-10-30|1633.22
#2023-10-31|1620.19
#2023-11-01|1603.69
#2023-11-02|1625.98
#2023-11-03|1649.33
#2023-11-06|1670.81
#2023-11-07|1660.91
#2023-11-08|1666.15
#2023-11-09|1659.70
#2023-11-10|1648.76
#2023-11-13|1653.81
#2023-11-14|1657.79
#2023-11-15|1690.89
#2023-11-16|1696.07
#2023-11-17|1702.09
#2023-11-20|1704.71
#2023-11-21|1715.18
#2023-11-22|1705.02
#2023-11-23|1706.48
#2023-11-24|1712.98
#2023-11-27|1708.36
#2023-11-28|1733.02
#2023-11-29|1729.09
#2023-11-30|1725.08
#2023-12-01|1726.49
#2023-12-04|1752.29
#2023-12-05|1771.99
#2023-12-06|1774.65
#2023-12-07|1770.65
#2023-12-08|1769.27
#2023-12-11|1769.98
#2023-12-12|1766.40
#2023-12-13|1762.32
#2023-12-14|1779.22
#2023-12-15|1810.52
#2023-12-18|1816.58
#2023-12-19|1807.46
#2023-12-20|1793.53
#2023-12-21|1803.50
#2023-12-22|1816.06
#2023-12-25|1806.73
#2023-12-26|1823.12
#2023-12-27|1830.38
#2023-12-28|1843.37
#2023-12-29|1845.83
#2024-01-01|1851.06
#2024-01-02|1858.63
#2024-01-03|1850.61
#2024-01-04|1865.94
#2024-01-05|1866.49
#2024-01-08|1850.97
#2024-01-09|1836.70
#2024-01-10|1829.81
#2024-01-11|1831.29
#2024-01-12|1842.19
#2024-01-15|1848.93
#2024-01-16|1823.64
#2024-01-17|1779.44
#2024-01-18|1774.90
#2024-01-19|1778.46
#2024-01-22|1775.60
#2024-01-23|1765.28
#2024-01-24|1775.55
#2024-01-25|1768.67
#2024-01-26|1766.18
#2024-01-29|1793.93
#2024-01-30|1779.88
#2024-01-31|1776.64
#2024-02-01|1794.04
#2024-02-02|1800.72
#2024-02-05|1794.08
#2024-02-06|1810.24
#2024-02-07|1814.42
#2024-02-08|1811.46
#2024-02-09|1807.88
#2024-02-12|1799.25
#2024-02-13|1802.18
#2024-02-14|1805.99
#2024-02-15|1810.07
#2024-02-16|1836.30
#2024-02-19|1840.45
#2024-02-20|1849.40
#2024-02-21|1849.68
#2024-02-22|1875.78
#2024-02-23|1874.73
#2024-02-26|1873.30
#2024-02-27|1868.14
#2024-02-28|1850.27
#2024-02-29|1882.53
#2024-03-01|1881.64
#2024-03-04|1896.43
#2024-03-05|1886.54
#2024-03-06|1886.48
#2024-03-07|1897.71
#2024-03-08|1907.57
#2024-03-11|1910.08
#2024-03-12|1906.67
#2024-03-13|1876.03
#2024-03-14|1896.66
#2024-03-15|1874.01
#2024-03-18|1873.66
#2024-03-19|1860.93
#2024-03-20|1857.91
#2024-03-21|1899.57
#2024-03-22|1890.85
#2024-03-25|1900.49
#2024-03-26|1899.88
#2024-03-27|1898.80
#2024-03-28|1906.48
#2024-03-29|1906.63
#2024-04-01|1921.07
#2024-04-02|1936.32
#2024-04-03|1925.92
#2024-04-04|1924.22
#2024-04-05|1923.92
#2024-04-08|1933.71
#2024-04-09|1949.20
#2024-04-10|1958.78
#2024-04-11|1949.87
#2024-04-12|1947.26
#2024-04-15|1928.63
#2024-04-16|1891.38
#2024-04-17|1908.27
#2024-04-18|1913.42
#2024-04-19|1896.35
#2024-04-22|1905.04
#2024-04-23|1910.22
#2024-04-24|1932.74
#2024-04-25|1934.18
#2024-04-26|1952.89
#2024-04-29|1965.61
#2024-04-30|1965.27
#2024-05-01|1965.17
#2024-05-02|1966.59
#2024-05-03|1973.08
#2024-05-06|1972.52
#2024-05-07|1969.65
#2024-05-08|1965.63
#2024-05-09|1954.86
#2024-05-10|1980.21
#2024-05-13|2011.27
#2024-05-14|2025.41
#2024-05-15|2024.06
#2024-05-16|2042.80
#2024-05-17|2045.52
#2024-05-20|2045.86
#2024-05-21|2048.65
#2024-05-22|2061.74
#2024-05-23|2068.70
#2024-05-24|2070.78
#2024-05-27|2100.28
#2024-05-28|2096.67
#2024-05-29|2072.97
#2024-05-30|2046.53
#2024-05-31|2047.85
#2024-06-03|2103.07
#2024-06-04|1996.72
#2024-06-05|2037.26
#2024-06-06|2062.76
#2024-06-07|2084.68
#2024-06-10|2079.89
#2024-06-11|2043.40
#2024-06-12|2039.10
#2024-06-13|2057.79
#2024-06-14|2080.59
#2024-06-17|2074.26
#2024-06-18|2088.58
#2024-06-19|2092.77
#2024-06-20|2101.30
#2024-06-21|2094.07
#2024-06-24|2084.16
#2024-06-25|2097.31
#2024-06-26|2089.14
#2024-06-27|2084.77
#2024-06-28|2096.18
#2024-07-01|2093.13
#2024-07-02|2078.68
#2024-07-03|2091.99
#2024-07-04|2107.09
#2024-07-05|2105.68
#2024-07-08|2089.85
#2024-07-09|2097.79
#2024-07-10|2105.54
#2024-07-11|2122.89
#2024-07-12|2111.84
#2024-07-15|2103.38
#2024-07-16|2092.03
#2024-07-17|2087.87
#2024-07-18|2072.74
#2024-07-19|2042.00
#2024-07-22|2020.82
#2024-07-23|2034.85
#2024-07-24|2034.06
#2024-07-25|2028.48
#2024-07-26|2044.99
#2024-07-29|2039.06
#2024-07-30|2045.27
#2024-07-31|2070.87
#2024-08-01|2093.71
#2024-08-02|2042.13
#2024-08-05|1950.93
#2024-08-06|1964.86
#2024-08-07|2015.97
#2024-08-08|1990.70
#2024-08-09|2016.26
#2024-08-12|2031.13
#2024-08-13|2022.72
#2024-08-14|2029.91
#2024-08-15|2030.20
#2024-08-16|2060.92
#2024-08-19|2076.04
#2024-08-20|2084.73
#2024-08-21|2092.37
#2024-08-22|2096.81
#2024-08-23|2089.87
#2024-08-26|2096.79
#2024-08-27|2087.45
#2024-08-28|2072.33
#2024-08-29|2068.72
#2024-08-30|2080.59
#2024-09-02|2071.23
#2024-09-03|2063.96
#2024-09-04|2033.28
#2024-09-05|2038.47
#2024-09-06|2042.13
#2024-09-09|2016.99
#2024-09-10|2019.04
#2024-09-11|2024.00
#2024-09-12|2059.74
#2024-09-13|2069.84
#2024-09-16|2077.67
#2024-09-17|2073.86
#2024-09-18|2063.28
#2024-09-19|2080.46
#2024-09-20|2094.81
#2024-09-23|2108.88
#2024-09-24|2138.14
#2024-09-25|2156.34
#2024-09-26|2162.92
#2024-09-27|2204.63
#2024-09-30|2187.98
#2024-10-01|2190.04
#2024-10-02|2206.08
#2024-10-03|2169.95
#2024-10-04|2137.32
#2024-10-07|2141.38
#2024-10-08|2126.45
#2024-10-09|2103.20
#2024-10-10|2111.23
#2024-10-11|2098.70
#2024-10-14|2107.28
#2024-10-15|2100.63
#2024-10-16|2100.15
#2024-10-17|2088.56
#2024-10-18|2102.39
#2024-10-21|2101.73
#2024-10-22|2083.62
#2024-10-23|2076.41
#2024-10-24|2061.56
#2024-10-25|2057.76
#2024-10-28|2073.17
#2024-10-29|2069.38
#2024-10-30|2074.01
#2024-10-31|2064.04
#2024-11-01|2077.67
#2024-11-04|2068.68
#2024-11-05|2086.32
#2024-11-06|2092.67
#2024-11-07|2080.96
#2024-11-08|2073.09
#2024-11-11|2042.31
#2024-11-12|1999.54
#2024-11-13|1982.52
#2024-11-14|1960.04
#2024-11-15|1971.60
#2024-11-18|1974.62
#2024-11-19|1998.32
#2024-11-20|1994.42
#2024-11-21|1950.40
#2024-11-22|1959.22
#2024-11-25|1978.01
#2024-11-26|1954.36
#2024-11-27|1959.35
#2024-11-28|1944.50
#2024-11-29|1949.70
#2024-12-02|1961.81
#2024-12-03|1987.90
#2024-12-04|1998.35
#2024-12-05|1986.02
#2024-12-06|1991.74
#2024-12-09|2004.01
#2024-12-10|1996.60
#2024-12-11|1997.30
#2024-12-12|1992.57
#2024-12-13|1992.63
#2024-12-16|1983.63
#2024-12-17|1964.38
#2024-12-18|1968.80
#2024-12-19|1939.75
#2024-12-20|1919.93
#2024-12-23|1938.05
#2024-12-24|1949.56
#2024-12-25|1950.91
#2024-12-26|1955.76
#2024-12-27|1951.67
#2024-12-30|1954.87
#2024-12-31|1955.69
#2025-01-01|1958.60
#2025-01-02|1950.05
#2025-01-03|1935.46
#2025-01-06|1920.57
#2025-01-07|1935.40
#2025-01-08|1922.64
#2025-01-09|1886.47
#2025-01-10|1866.36
#2025-01-13|1805.31
#2025-01-14|1842.22
#2025-01-15|1836.00
#2025-01-16|1859.29
#2025-01-17|1867.66
#2025-01-20|1879.08
#2025-01-21|1867.52
#2025-01-22|1876.01
#2025-01-23|1875.47
#2025-01-24|1873.48
#2025-01-27|1858.36
#2025-01-28|1848.17
#2025-01-29|1857.40
#2025-01-30|1860.09
#2025-01-31|1870.61
#2025-02-03|1805.15
#2025-02-04|1819.72
#2025-02-05|1842.19
#2025-02-06|1848.95
#2025-02-07|1852.66
#2025-02-10|1836.29
#2025-02-11|1831.90
#2025-02-12|1837.82
#2025-02-13|1843.56
#2025-02-14|1829.84
#2025-02-17|1848.57
#2025-02-18|1839.38
#2025-02-19|1842.09
#2025-02-20|1855.35
#2025-02-21|1859.82
#2025-02-24|1857.40
#2025-02-25|1841.43
#2025-02-26|1851.51
#2025-02-27|1838.45
#2025-02-28|1812.71
#2025-03-03|1806.84
#2025-03-04|1801.64
#2025-03-05|1843.04
#2025-03-06|1853.70
#2025-03-07|1857.00
#2025-03-10|1847.69
#2025-03-11|1839.64
#2025-03-12|1838.44
#2025-03-13|1832.49
#2025-03-14|1842.15
#2025-03-17|1862.45
#2025-03-18|1889.15
#2025-03-19|1887.02
#2025-03-20|1895.60
#2025-03-21|1887.06
#2025-03-24|1899.40
#2025-03-25|1879.24
#2025-03-26|1888.72
#2025-03-27|1888.84
#2025-03-28|1869.30
#2025-03-31|1836.76
#2025-04-01|1845.11
#2025-04-02|1856.29
#2025-04-03|1854.81
#2025-04-04|1825.19
#2025-04-07|1684.84
#2025-04-08|1669.61
#2025-04-09|1629.41
#2025-04-10|1683.63
#2025-04-11|1739.38
#2025-04-14|1758.81
#2025-04-15|1796.09
#2025-04-16|1786.63
#2025-04-17|1791.78
#2025-04-18|1796.05
#2025-04-21|1795.92
#2025-04-22|1799.67
#2025-04-23|1829.77
#2025-04-24|1822.84
#2025-04-25|1807.62
#2025-04-28|1833.28
#2025-04-29|1847.86
#2025-04-30|1847.42
#2025-05-01|1847.33
#2025-05-02|1889.36
#2025-05-05|1936.08
#2025-05-06|1921.89
#2025-05-07|1921.43
#2025-05-08|1900.08
#2025-05-09|1907.93
#2025-05-12|1958.77
#2025-05-13|1975.62
#2025-05-14|2003.12
#2025-05-15|2013.13
#2025-05-16|2045.40
#2025-05-19|2038.83
#2025-05-20|2020.11
#2025-05-21|2038.13
#2025-05-22|2039.15
#2025-05-23|2052.39
#2025-05-26|2056.05
#2025-05-27|2048.26
#2025-05-28|2054.02
#2025-05-29|2057.47
#2025-05-30|2045.27
#2025-06-02|2042.09
#2025-06-03|2046.78
#2025-06-04|2055.87
#2025-06-05|2058.19
#2025-06-06|2062.65
#2025-06-09|2069.02
#2025-06-10|2077.89
#2025-06-11|2084.14
#2025-06-12|2071.22
#2025-06-13|2057.91
#2025-06-16|2073.00
#2025-06-17|2070.40
#2025-06-18|2067.04
#2025-06-19|2042.82
#2025-06-20|2054.45
#2025-06-23|2052.62
#2025-06-24|2095.72
#2025-06-25|2105.93
#2025-06-26|2125.39
#2025-06-27|2144.32
#2025-06-30|2126.26
#2025-07-01|2144.04
#2025-07-02|2152.71
#2025-07-03|2182.31
#2025-07-04|2168.86
#2025-07-07|2145.39
#2025-07-08|2150.81
#2025-07-09|2162.24
#2025-07-10|2172.88
#2025-07-11|2167.45
#2025-07-14|2168.34
#2025-07-15|2188.58
#2025-07-16|2187.87
#2025-07-17|2198.62
#2025-07-18|2198.01
#2025-07-21|2208.72
#2025-07-22|2194.37
#2025-07-23|2216.02
#2025-07-24|2219.88
#2025-07-25|2202.12
#2025-07-28|2194.49
#2025-07-29|2196.15
#2025-07-30|2200.27
#2025-07-31|2186.65
#2025-08-01|2181.33
#2025-08-04|2201.20
#2025-08-05|2213.78
#2025-08-06|2210.85
#2025-08-07|2224.78
#2025-08-08|2211.66
#2025-08-11|2215.55
#2025-08-12|2213.89
#2025-08-13|2242.41
#2025-08-14|2235.70
#2025-08-15|2240.37
#2025-08-18|2264.06
#2025-08-19|2254.17
#2025-08-20|2233.51
#2025-08-21|2243.91
#2025-08-22|2238.44
#2025-08-25|2257.78
#2025-08-26|2236.37
#2025-08-27|2248.37
#2025-08-28|2234.74
#2025-08-29|2227.01
#2025-09-01|2225.13
#2025-09-02|2218.44
#2025-09-03|2220.79
#2025-09-04|2220.55
#2025-09-05|2247.89
#2025-09-08|2261.93
#2025-09-09|2290.84
#2025-09-10|2324.54
#2025-09-11|2315.48
#2025-09-12|2334.82
#2025-09-15|2330.29
#2025-09-16|2348.55
#2025-09-17|2362.08
#2025-09-18|2378.09
#2025-09-19|2379.14
#2025-09-22|2380.21
#2025-09-23|2362.07
#2025-09-24|2354.18
#2025-09-25|2345.63
#2025-09-26|2298.45
#2025-09-29|2301.17
#2025-09-30|2313.92
#2025-10-01|2333.84
#2025-10-02|2350.47
#2025-10-03|2383.24
#2025-10-06|2375.85
#2025-10-07|2395.13
#2025-10-08|2384.35
#2025-10-09|2397.28
#2025-10-10|2388.76
#2025-10-13|2391.55
#2025-10-14|2359.78
#2025-10-15|2403.86
#2025-10-16|2422.42
#2025-10-17|2394.77
#2025-10-20|2415.59
#2025-10-21|2424.08
#2025-10-22|2423.29
#2025-10-23|2411.88
#2025-10-24|2415.20
#2025-10-27|2446.88
#2025-10-28|2446.39
#2025-10-29|2459.05
#2025-10-30|2446.97
#2025-10-31|2431.95
#2025-11-03|2432.97
#2025-11-04|2408.54
#2025-11-05|2403.46
#2025-11-06|2414.75
#2025-11-07|2400.69
#2025-11-10|2412.44
#2025-11-11|2416.59
#2025-11-12|2435.69
#2025-11-13|2445.00
#2025-11-14|2408.73
#2025-11-17|2410.23
#2025-11-18|2376.20
#2025-11-19|2369.12
#2025-11-20|2396.35
#2025-11-21|2325.66
#2025-11-24|2324.58
#2025-11-25|2334.15
#2025-11-26|2369.79
#2025-11-27|2368.84
#2025-11-28|2367.25
#2025-12-01|2381.37
#2025-12-02|2389.65
#2025-12-03|2384.00
#2025-12-04|2394.75
#2025-12-05|2394.96
#2025-12-08|2369.50
#2025-12-09|2367.75
#2025-12-10|2357.78
#2025-12-11|2349.18
#2025-12-12|2371.99
#2025-12-15|2354.68
#2025-12-16|2317.73
#2025-12-17|2313.33
#2025-12-18|2304.71
#2025-12-19|2342.12
#2025-12-22|2376.45
#2025-12-23|2375.43
#2025-12-24|2376.81
#2025-12-25|2376.49
#2025-12-26|2375.69
#2025-12-29|2368.12
#2025-12-30|2370.32
#2025-12-31|2374.38
#2026-01-01|2377.42
#2026-01-02|2401.75
#2026-01-05|2411.97
#2026-01-06|2435.19
#2026-01-07|2447.29
#2026-01-08|2419.04
#2026-01-09|2418.32
#2026-01-12|2436.20
#2026-01-13|2424.60
#2026-01-14|2441.96
#2026-01-15|2445.74
#2026-01-16|2459.54
#2026-01-19|2460.37
#2026-01-20|2451.28
#2026-01-21|2435.25
#2026-01-22|2496.84
#2026-01-23|2468.48
#2026-01-26|2461.21
#2026-01-27|2483.44
#2026-01-28|2541.27
#2026-01-29|2516.01
#2026-01-30|2490.62
#2026-02-02|2447.90
#2026-02-03|2534.19
#2026-02-04|2552.45
#2026-02-05|2513.60
#2026-02-06|2499.68
#2026-02-09|2545.30
#2026-02-10|2559.53
#2026-02-11|2593.02
#2026-02-12|2602.65
#2026-02-13|2577.06
#2026-02-16|2588.52
#2026-02-17|2600.95
#2026-02-18|2608.40
#2026-02-19|2590.09
#2026-02-20|2600.42
#2026-02-23|2644.02
#2026-02-24|2677.78
#2026-02-25|2722.33
#2026-02-26|2732.79
#2026-02-27|2724.96
#2026-03-02|2691.58
#2026-03-03|2638.05
#2026-03-04|2526.61
#2026-03-05|2595.75
#2026-03-06|2596.77
#2026-03-09|2479.38
#2026-03-10|2549.08
#2026-03-11|2601.67
#2026-03-12|2574.10
#2026-03-13|2532.77
#2026-03-16|2524.44
#2026-03-17|2571.20
#2026-03-18|2616.27
#2026-03-19|2560.62
#2026-03-20|2556.84
#2026-03-23|2450.67
#2026-03-24|2488.76
#2026-03-25|2581.74
#2026-03-26|2551.99
#2026-03-27|2519.90
#2026-03-30|2478.68
#2026-03-31|2421.74
#2026-04-01|2525.18
#2026-04-02|2509.93