Table Data - Nasdaq Emerging Markets: Asia Industrials Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA50LMT |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 249.60 |
| 2001-04-02 | 244.56 |
| 2001-04-03 | 241.64 |
| 2001-04-04 | 236.71 |
| 2001-04-05 | 236.37 |
| 2001-04-06 | 238.46 |
| 2001-04-09 | 233.50 |
| 2001-04-10 | 230.33 |
| 2001-04-11 | 232.74 |
| 2001-04-12 | 237.62 |
| 2001-04-13 | . |
| 2001-04-16 | 235.52 |
| 2001-04-17 | 235.10 |
| 2001-04-18 | 238.53 |
| 2001-04-19 | 241.63 |
| 2001-04-20 | 241.36 |
| 2001-04-23 | 243.26 |
| 2001-04-24 | 242.92 |
| 2001-04-25 | 239.89 |
| 2001-04-26 | 237.83 |
| 2001-04-27 | 235.01 |
| 2001-04-30 | 234.46 |
| 2001-05-01 | 234.52 |
| 2001-05-02 | 237.80 |
| 2001-05-03 | 238.86 |
| 2001-05-04 | 235.05 |
| 2001-05-07 | 233.30 |
| 2001-05-08 | 231.11 |
| 2001-05-09 | 233.29 |
| 2001-05-10 | 231.23 |
| 2001-05-11 | 230.90 |
| 2001-05-14 | 229.26 |
| 2001-05-15 | 231.07 |
| 2001-05-16 | 230.82 |
| 2001-05-17 | 236.43 |
| 2001-05-18 | 237.53 |
| 2001-05-21 | 234.27 |
| 2001-05-22 | 235.47 |
| 2001-05-23 | 241.91 |
| 2001-05-24 | 243.90 |
| 2001-05-25 | 243.17 |
| 2001-05-28 | . |
| 2001-05-29 | 241.70 |
| 2001-05-30 | 240.55 |
| 2001-05-31 | 238.17 |
| 2001-06-01 | 236.29 |
| 2001-06-04 | 236.35 |
| 2001-06-05 | 237.36 |
| 2001-06-06 | 239.74 |
| 2001-06-07 | 241.25 |
| 2001-06-08 | 244.36 |
| 2001-06-11 | 244.34 |
| 2001-06-12 | 243.78 |
| 2001-06-13 | 241.96 |
| 2001-06-14 | 236.03 |
| 2001-06-15 | 236.47 |
| 2001-06-18 | 234.92 |
| 2001-06-19 | 233.75 |
| 2001-06-20 | 233.34 |
| 2001-06-21 | 235.04 |
| 2001-06-22 | 233.73 |
| 2001-06-25 | 234.40 |
| 2001-06-26 | 231.62 |
| 2001-06-27 | 232.39 |
| 2001-06-28 | 230.21 |
| 2001-06-29 | 232.74 |
| 2001-07-02 | 231.44 |
| 2001-07-03 | 231.04 |
| 2001-07-04 | . |
| 2001-07-05 | 228.49 |
| 2001-07-06 | 228.06 |
| 2001-07-09 | 224.86 |
| 2001-07-10 | 223.79 |
| 2001-07-11 | 217.79 |
| 2001-07-12 | 219.46 |
| 2001-07-13 | 214.19 |
| 2001-07-16 | 211.38 |
| 2001-07-17 | 210.25 |
| 2001-07-18 | 207.46 |
| 2001-07-19 | 206.36 |
| 2001-07-20 | 206.86 |
| 2001-07-23 | 204.90 |
| 2001-07-24 | 203.48 |
| 2001-07-25 | 205.08 |
| 2001-07-26 | 209.46 |
| 2001-07-27 | 211.01 |
| 2001-07-30 | 209.87 |
| 2001-07-31 | 212.15 |
| 2001-08-01 | 213.32 |
| 2001-08-02 | 216.06 |
| 2001-08-03 | 215.91 |
| 2001-08-06 | 213.98 |
| 2001-08-07 | 213.93 |
| 2001-08-08 | 215.27 |
| 2001-08-09 | 210.40 |
| 2001-08-10 | 209.76 |
| 2001-08-13 | 209.94 |
| 2001-08-14 | 212.76 |
| 2001-08-15 | 215.05 |
| 2001-08-16 | 215.27 |
| 2001-08-17 | 214.78 |
| 2001-08-20 | 211.48 |
| 2001-08-21 | 211.90 |
| 2001-08-22 | 208.54 |
| 2001-08-23 | 207.33 |
| 2001-08-24 | 205.53 |
| 2001-08-27 | 208.06 |
| 2001-08-28 | 206.78 |
| 2001-08-29 | 206.43 |
| 2001-08-30 | 206.33 |
| 2001-08-31 | 203.69 |
| 2001-09-03 | . |
| 2001-09-04 | 205.08 |
| 2001-09-05 | 203.00 |
| 2001-09-06 | 201.67 |
| 2001-09-07 | 199.62 |
| 2001-09-10 | 198.27 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 167.54 |
| 2001-09-18 | 168.58 |
| 2001-09-19 | 169.79 |
| 2001-09-20 | 166.02 |
| 2001-09-21 | 160.76 |
| 2001-09-24 | 162.97 |
| 2001-09-25 | 160.52 |
| 2001-09-26 | 162.38 |
| 2001-09-27 | 164.86 |
| 2001-09-28 | 169.27 |
| 2001-10-01 | 168.32 |
| 2001-10-02 | 166.49 |
| 2001-10-03 | 166.61 |
| 2001-10-04 | 170.16 |
| 2001-10-05 | 170.82 |
| 2001-10-08 | 166.69 |
| 2001-10-09 | 170.42 |
| 2001-10-10 | 170.66 |
| 2001-10-11 | 174.80 |
| 2001-10-12 | 174.69 |
| 2001-10-15 | 173.90 |
| 2001-10-16 | 174.90 |
| 2001-10-17 | 176.20 |
| 2001-10-18 | 173.40 |
| 2001-10-19 | 174.10 |
| 2001-10-22 | 175.32 |
| 2001-10-23 | 176.16 |
| 2001-10-24 | 179.19 |
| 2001-10-25 | 178.83 |
| 2001-10-26 | 178.43 |
| 2001-10-29 | 178.39 |
| 2001-10-30 | 176.21 |
| 2001-10-31 | 175.81 |
| 2001-11-01 | 176.90 |
| 2001-11-02 | 176.72 |
| 2001-11-05 | 178.90 |
| 2001-11-06 | 179.36 |
| 2001-11-07 | 180.30 |
| 2001-11-08 | 182.18 |
| 2001-11-09 | 182.86 |
| 2001-11-12 | 185.78 |
| 2001-11-13 | 184.77 |
| 2001-11-14 | 188.45 |
| 2001-11-15 | 192.16 |
| 2001-11-16 | 193.66 |
| 2001-11-19 | 195.38 |
| 2001-11-20 | 192.75 |
| 2001-11-21 | 194.38 |
| 2001-11-22 | . |
| 2001-11-23 | 198.12 |
| 2001-11-26 | 202.25 |
| 2001-11-27 | 200.74 |
| 2001-11-28 | 194.02 |
| 2001-11-29 | 194.11 |
| 2001-11-30 | 194.71 |
| 2001-12-03 | 198.14 |
| 2001-12-04 | 200.23 |
| 2001-12-05 | 205.60 |
| 2001-12-06 | 208.52 |
| 2001-12-07 | 212.16 |
| 2001-12-10 | 209.42 |
| 2001-12-11 | 207.23 |
| 2001-12-12 | 210.11 |
| 2001-12-13 | 207.71 |
| 2001-12-14 | 208.12 |
| 2001-12-17 | 204.39 |
| 2001-12-18 | 200.24 |
| 2001-12-19 | 198.49 |
| 2001-12-20 | 201.61 |
| 2001-12-21 | 196.87 |
| 2001-12-24 | 196.85 |
| 2001-12-25 | . |
| 2001-12-26 | 200.51 |
| 2001-12-27 | 200.01 |
| 2001-12-28 | 202.96 |
| 2001-12-31 | 206.40 |
| 2002-01-01 | . |
| 2002-01-02 | 206.35 |
| 2002-01-03 | 205.99 |
| 2002-01-04 | 209.64 |
| 2002-01-07 | 213.81 |
| 2002-01-08 | 212.20 |
| 2002-01-09 | 212.68 |
| 2002-01-10 | 212.89 |
| 2002-01-11 | 210.33 |
| 2002-01-14 | 210.96 |
| 2002-01-15 | 208.10 |
| 2002-01-16 | 205.89 |
| 2002-01-17 | 207.14 |
| 2002-01-18 | 207.68 |
| 2002-01-21 | . |
| 2002-01-22 | 209.84 |
| 2002-01-23 | 212.11 |
| 2002-01-24 | 214.84 |
| 2002-01-25 | 219.01 |
| 2002-01-28 | 222.46 |
| 2002-01-29 | 221.16 |
| 2002-01-30 | 217.53 |
| 2002-01-31 | 220.00 |
| 2002-02-01 | 218.10 |
| 2002-02-04 | 216.37 |
| 2002-02-05 | 217.10 |
| 2002-02-06 | 217.52 |
| 2002-02-07 | 216.06 |
| 2002-02-08 | 218.45 |
| 2002-02-11 | 219.15 |
| 2002-02-12 | 219.33 |
| 2002-02-13 | 219.22 |
| 2002-02-14 | 224.55 |
| 2002-02-15 | 227.79 |
| 2002-02-18 | . |
| 2002-02-19 | 231.94 |
| 2002-02-20 | 228.96 |
| 2002-02-21 | 227.38 |
| 2002-02-22 | 225.21 |
| 2002-02-25 | 221.80 |
| 2002-02-26 | 223.78 |
| 2002-02-27 | 228.78 |
| 2002-02-28 | 229.25 |
| 2002-03-01 | 230.71 |
| 2002-03-04 | 235.23 |
| 2002-03-05 | 237.04 |
| 2002-03-06 | 237.89 |
| 2002-03-07 | 239.21 |
| 2002-03-08 | 241.22 |
| 2002-03-11 | 244.61 |
| 2002-03-12 | 249.75 |
| 2002-03-13 | 249.01 |
| 2002-03-14 | 249.17 |
| 2002-03-15 | 249.29 |
| 2002-03-18 | 251.32 |
| 2002-03-19 | 252.18 |
| 2002-03-20 | 252.82 |
| 2002-03-21 | 253.58 |
| 2002-03-22 | 256.16 |
| 2002-03-25 | 255.68 |
| 2002-03-26 | 255.05 |
| 2002-03-27 | 256.83 |
| 2002-03-28 | 259.34 |
| 2002-03-29 | . |
| 2002-04-01 | 255.77 |
| 2002-04-02 | 258.34 |
| 2002-04-03 | 260.26 |
| 2002-04-04 | 259.99 |
| 2002-04-05 | 260.93 |
| 2002-04-08 | 259.56 |
| 2002-04-09 | 254.73 |
| 2002-04-10 | 250.63 |
| 2002-04-11 | 253.23 |
| 2002-04-12 | 255.09 |
| 2002-04-15 | 259.30 |
| 2002-04-16 | 260.72 |
| 2002-04-17 | 268.79 |
| 2002-04-18 | 268.64 |
| 2002-04-19 | 270.29 |
| 2002-04-22 | 271.13 |
| 2002-04-23 | 269.31 |
| 2002-04-24 | 266.60 |
| 2002-04-25 | 260.43 |
| 2002-04-26 | 260.96 |
| 2002-04-29 | 256.04 |
| 2002-04-30 | 254.36 |
| 2002-05-01 | 254.35 |
| 2002-05-02 | 255.30 |
| 2002-05-03 | 257.37 |
| 2002-05-06 | 251.08 |
| 2002-05-07 | 252.25 |
| 2002-05-08 | 255.39 |
| 2002-05-09 | 256.16 |
| 2002-05-10 | 252.75 |
| 2002-05-13 | 252.36 |
| 2002-05-14 | 255.61 |
| 2002-05-15 | 260.84 |
| 2002-05-16 | 260.47 |
| 2002-05-17 | 264.14 |
| 2002-05-20 | 260.09 |
| 2002-05-21 | 253.83 |
| 2002-05-22 | 256.28 |
| 2002-05-23 | 253.38 |
| 2002-05-24 | 255.49 |
| 2002-05-27 | . |
| 2002-05-28 | 254.48 |
| 2002-05-29 | 251.85 |
| 2002-05-30 | 249.66 |
| 2002-05-31 | 246.36 |
| 2002-06-03 | 246.45 |
| 2002-06-04 | 247.89 |
| 2002-06-05 | 250.79 |
| 2002-06-06 | 252.73 |
| 2002-06-07 | 249.97 |
| 2002-06-10 | 253.24 |
| 2002-06-11 | 253.98 |
| 2002-06-12 | 255.30 |
| 2002-06-13 | 257.78 |
| 2002-06-14 | 253.47 |
| 2002-06-17 | 251.09 |
| 2002-06-18 | 250.56 |
| 2002-06-19 | 243.11 |
| 2002-06-20 | 243.82 |
| 2002-06-21 | 243.10 |
| 2002-06-24 | 238.64 |
| 2002-06-25 | 232.19 |
| 2002-06-26 | 222.34 |
| 2002-06-27 | 226.13 |
| 2002-06-28 | 234.04 |
| 2002-07-01 | 232.55 |
| 2002-07-02 | 233.22 |
| 2002-07-03 | 235.53 |
| 2002-07-04 | . |
| 2002-07-05 | 243.00 |
| 2002-07-08 | 242.94 |
| 2002-07-09 | 245.07 |
| 2002-07-10 | 242.04 |
| 2002-07-11 | 237.70 |
| 2002-07-12 | 243.09 |
| 2002-07-15 | 242.79 |
| 2002-07-16 | 239.60 |
| 2002-07-17 | 238.17 |
| 2002-07-18 | 238.46 |
| 2002-07-19 | 236.63 |
| 2002-07-22 | 229.69 |
| 2002-07-23 | 235.06 |
| 2002-07-24 | 229.07 |
| 2002-07-25 | 229.60 |
| 2002-07-26 | 222.39 |
| 2002-07-29 | 223.15 |
| 2002-07-30 | 231.06 |
| 2002-07-31 | 231.40 |
| 2002-08-01 | 229.28 |
| 2002-08-02 | 226.72 |
| 2002-08-05 | 219.04 |
| 2002-08-06 | 215.74 |
| 2002-08-07 | 218.94 |
| 2002-08-08 | 217.39 |
| 2002-08-09 | 219.31 |
| 2002-08-12 | 219.58 |
| 2002-08-13 | 222.64 |
| 2002-08-14 | 225.29 |
| 2002-08-15 | 225.91 |
| 2002-08-16 | 227.98 |
| 2002-08-19 | 226.92 |
| 2002-08-20 | 229.03 |
| 2002-08-21 | 231.22 |
| 2002-08-22 | 233.25 |
| 2002-08-23 | 231.34 |
| 2002-08-26 | 230.75 |
| 2002-08-27 | 229.65 |
| 2002-08-28 | 228.69 |
| 2002-08-29 | 228.15 |
| 2002-08-30 | 229.65 |
| 2002-09-02 | . |
| 2002-09-03 | 225.57 |
| 2002-09-04 | 224.08 |
| 2002-09-05 | 223.90 |
| 2002-09-06 | 219.72 |
| 2002-09-09 | 218.80 |
| 2002-09-10 | 222.50 |
| 2002-09-11 | 223.41 |
| 2002-09-12 | 226.21 |
| 2002-09-13 | 222.00 |
| 2002-09-16 | 217.44 |
| 2002-09-17 | 223.77 |
| 2002-09-18 | 218.72 |
| 2002-09-19 | 218.45 |
| 2002-09-20 | 217.88 |
| 2002-09-23 | 212.83 |
| 2002-09-24 | 210.00 |
| 2002-09-25 | 205.20 |
| 2002-09-26 | 204.16 |
| 2002-09-27 | 204.67 |
| 2002-09-30 | 200.09 |
| 2002-10-01 | 201.52 |
| 2002-10-02 | 200.81 |
| 2002-10-03 | 199.71 |
| 2002-10-04 | 200.84 |
| 2002-10-07 | 195.15 |
| 2002-10-08 | 194.74 |
| 2002-10-09 | 192.02 |
| 2002-10-10 | 187.04 |
| 2002-10-11 | 186.30 |
| 2002-10-14 | 189.01 |
| 2002-10-15 | 193.73 |
| 2002-10-16 | 198.70 |
| 2002-10-17 | 203.12 |
| 2002-10-18 | 208.49 |
| 2002-10-21 | 206.18 |
| 2002-10-22 | 203.22 |
| 2002-10-23 | 209.41 |
| 2002-10-24 | 207.65 |
| 2002-10-25 | 207.86 |
| 2002-10-28 | 211.37 |
| 2002-10-29 | 209.74 |
| 2002-10-30 | 207.95 |
| 2002-10-31 | 210.25 |
| 2002-11-01 | 207.87 |
| 2002-11-04 | 212.83 |
| 2002-11-05 | 213.30 |
| 2002-11-06 | 215.93 |
| 2002-11-07 | 215.80 |
| 2002-11-08 | 216.90 |
| 2002-11-11 | 213.48 |
| 2002-11-12 | 212.62 |
| 2002-11-13 | 210.79 |
| 2002-11-14 | 210.55 |
| 2002-11-15 | 214.79 |
| 2002-11-18 | 213.23 |
| 2002-11-19 | 212.15 |
| 2002-11-20 | 211.70 |
| 2002-11-21 | 212.72 |
| 2002-11-22 | 215.04 |
| 2002-11-25 | 217.92 |
| 2002-11-26 | 218.90 |
| 2002-11-27 | 220.00 |
| 2002-11-28 | . |
| 2002-11-29 | 223.13 |
| 2002-12-02 | 224.43 |
| 2002-12-03 | 225.61 |
| 2002-12-04 | 222.19 |
| 2002-12-05 | 223.39 |
| 2002-12-06 | 223.35 |
| 2002-12-09 | 225.06 |
| 2002-12-10 | 224.95 |
| 2002-12-11 | 223.93 |
| 2002-12-12 | 227.13 |
| 2002-12-13 | 224.74 |
| 2002-12-16 | 221.80 |
| 2002-12-17 | 222.79 |
| 2002-12-18 | 223.06 |
| 2002-12-19 | 223.10 |
| 2002-12-20 | 223.44 |
| 2002-12-23 | 221.07 |
| 2002-12-24 | 219.37 |
| 2002-12-25 | . |
| 2002-12-26 | 218.92 |
| 2002-12-27 | 218.08 |
| 2002-12-30 | 212.21 |
| 2002-12-31 | 213.24 |
| 2003-01-01 | . |
| 2003-01-02 | 215.84 |
| 2003-01-03 | 221.43 |
| 2003-01-06 | 224.79 |
| 2003-01-07 | 225.71 |
| 2003-01-08 | 227.33 |
| 2003-01-09 | 226.63 |
| 2003-01-10 | 227.32 |
| 2003-01-13 | 232.20 |
| 2003-01-14 | 232.73 |
| 2003-01-15 | 234.37 |
| 2003-01-16 | 231.42 |
| 2003-01-17 | 228.89 |
| 2003-01-20 | . |
| 2003-01-21 | 229.20 |
| 2003-01-22 | 230.09 |
| 2003-01-23 | 231.53 |
| 2003-01-24 | 229.63 |
| 2003-01-27 | 224.76 |
| 2003-01-28 | 226.92 |
| 2003-01-29 | 225.77 |
| 2003-01-30 | 226.80 |
| 2003-01-31 | 227.13 |
| 2003-02-03 | 228.01 |
| 2003-02-04 | 229.78 |
| 2003-02-05 | 230.50 |
| 2003-02-06 | 227.18 |
| 2003-02-07 | 224.15 |
| 2003-02-10 | 221.15 |
| 2003-02-11 | 219.18 |
| 2003-02-12 | 220.57 |
| 2003-02-13 | 217.01 |
| 2003-02-14 | 216.83 |
| 2003-02-17 | . |
| 2003-02-18 | 223.00 |
| 2003-02-19 | 222.39 |
| 2003-02-20 | 221.22 |
| 2003-02-21 | 221.02 |
| 2003-02-24 | 223.40 |
| 2003-02-25 | 219.14 |
| 2003-02-26 | 220.52 |
| 2003-02-27 | 219.34 |
| 2003-02-28 | 218.36 |
| 2003-03-03 | 222.24 |
| 2003-03-04 | 220.86 |
| 2003-03-05 | 216.26 |
| 2003-03-06 | 213.32 |
| 2003-03-07 | 209.73 |
| 2003-03-10 | 206.04 |
| 2003-03-11 | 206.41 |
| 2003-03-12 | 210.62 |
| 2003-03-13 | 212.83 |
| 2003-03-14 | 215.65 |
| 2003-03-17 | 210.14 |
| 2003-03-18 | 215.99 |
| 2003-03-19 | 217.71 |
| 2003-03-20 | 222.79 |
| 2003-03-21 | 222.79 |
| 2003-03-24 | 221.89 |
| 2003-03-25 | 220.41 |
| 2003-03-26 | 219.97 |
| 2003-03-27 | 220.23 |
| 2003-03-28 | 220.37 |
| 2003-03-31 | 215.93 |
| 2003-04-01 | 215.28 |
| 2003-04-02 | 217.90 |
| 2003-04-03 | 219.43 |
| 2003-04-04 | 223.34 |
| 2003-04-07 | 228.14 |
| 2003-04-08 | 228.77 |
| 2003-04-09 | 225.60 |
| 2003-04-10 | 226.98 |
| 2003-04-11 | 228.54 |
| 2003-04-14 | 227.42 |
| 2003-04-15 | 227.39 |
| 2003-04-16 | 231.23 |
| 2003-04-17 | 230.32 |
| 2003-04-18 | . |
| 2003-04-21 | 232.23 |
| 2003-04-22 | 228.09 |
| 2003-04-23 | 224.20 |
| 2003-04-24 | 219.04 |
| 2003-04-25 | 212.26 |
| 2003-04-28 | 213.33 |
| 2003-04-29 | 219.31 |
| 2003-04-30 | 217.11 |
| 2003-05-01 | 217.14 |
| 2003-05-02 | 218.14 |
| 2003-05-05 | 220.48 |
| 2003-05-06 | 222.89 |
| 2003-05-07 | 225.86 |
| 2003-05-08 | 224.30 |
| 2003-05-09 | 226.44 |
| 2003-05-12 | 228.77 |
| 2003-05-13 | 227.29 |
| 2003-05-14 | 227.51 |
| 2003-05-15 | 228.39 |
| 2003-05-16 | 226.71 |
| 2003-05-19 | 224.60 |
| 2003-05-20 | 225.96 |
| 2003-05-21 | 226.35 |
| 2003-05-22 | 226.76 |
| 2003-05-23 | 230.34 |
| 2003-05-26 | . |
| 2003-05-27 | 232.68 |
| 2003-05-28 | 233.99 |
| 2003-05-29 | 234.33 |
| 2003-05-30 | 235.78 |
| 2003-06-02 | 237.94 |
| 2003-06-03 | 235.88 |
| 2003-06-04 | 236.36 |
| 2003-06-05 | 237.24 |
| 2003-06-06 | 237.75 |
| 2003-06-09 | 239.80 |
| 2003-06-10 | 238.84 |
| 2003-06-11 | 239.52 |
| 2003-06-12 | 242.94 |
| 2003-06-13 | 245.26 |
| 2003-06-16 | 245.97 |
| 2003-06-17 | 249.73 |
| 2003-06-18 | 250.84 |
| 2003-06-19 | 252.57 |
| 2003-06-20 | 252.15 |
| 2003-06-23 | 249.68 |
| 2003-06-24 | 246.55 |
| 2003-06-25 | 250.22 |
| 2003-06-26 | 248.79 |
| 2003-06-27 | 250.22 |
| 2003-06-30 | 249.57 |
| 2003-07-01 | 252.14 |
| 2003-07-02 | 256.34 |
| 2003-07-03 | 256.76 |
| 2003-07-04 | . |
| 2003-07-07 | 261.25 |
| 2003-07-08 | 262.98 |
| 2003-07-09 | 263.55 |
| 2003-07-10 | 261.92 |
| 2003-07-11 | 261.50 |
| 2003-07-14 | 264.59 |
| 2003-07-15 | 264.49 |
| 2003-07-16 | 265.97 |
| 2003-07-17 | 262.73 |
| 2003-07-18 | 259.38 |
| 2003-07-21 | 256.99 |
| 2003-07-22 | 257.80 |
| 2003-07-23 | 256.96 |
| 2003-07-24 | 261.64 |
| 2003-07-25 | 262.48 |
| 2003-07-28 | 267.21 |
| 2003-07-29 | 265.98 |
| 2003-07-30 | 265.69 |
| 2003-07-31 | 266.32 |
| 2003-08-01 | 270.38 |
| 2003-08-04 | 270.60 |
| 2003-08-05 | 266.91 |
| 2003-08-06 | 262.89 |
| 2003-08-07 | 265.14 |
| 2003-08-08 | 266.16 |
| 2003-08-11 | 268.59 |
| 2003-08-12 | 269.99 |
| 2003-08-13 | 275.02 |
| 2003-08-14 | 276.97 |
| 2003-08-15 | 277.96 |
| 2003-08-18 | 283.46 |
| 2003-08-19 | 284.48 |
| 2003-08-20 | 284.57 |
| 2003-08-21 | 287.79 |
| 2003-08-22 | 288.15 |
| 2003-08-25 | 286.22 |
| 2003-08-26 | 285.50 |
| 2003-08-27 | 287.47 |
| 2003-08-28 | 286.02 |
| 2003-08-29 | 290.08 |
| 2003-09-01 | . |
| 2003-09-02 | 298.13 |
| 2003-09-03 | 297.78 |
| 2003-09-04 | 296.98 |
| 2003-09-05 | 298.04 |
| 2003-09-08 | 297.91 |
| 2003-09-09 | 297.57 |
| 2003-09-10 | 295.40 |
| 2003-09-11 | 296.35 |
| 2003-09-12 | 295.57 |
| 2003-09-15 | 291.76 |
| 2003-09-16 | 295.81 |
| 2003-09-17 | 295.89 |
| 2003-09-18 | 293.68 |
| 2003-09-19 | 293.65 |
| 2003-09-22 | 287.94 |
| 2003-09-23 | 290.08 |
| 2003-09-24 | 294.58 |
| 2003-09-25 | 292.25 |
| 2003-09-26 | 289.97 |
| 2003-09-29 | 290.88 |
| 2003-09-30 | 291.48 |
| 2003-10-01 | 293.72 |
| 2003-10-02 | 297.40 |
| 2003-10-03 | 300.43 |
| 2003-10-06 | 304.54 |
| 2003-10-07 | 306.47 |
| 2003-10-08 | 306.57 |
| 2003-10-09 | 312.20 |
| 2003-10-10 | 316.66 |
| 2003-10-13 | 317.84 |
| 2003-10-14 | 315.15 |
| 2003-10-15 | 316.52 |
| 2003-10-16 | 326.37 |
| 2003-10-17 | 325.39 |
| 2003-10-20 | 328.18 |
| 2003-10-21 | 325.53 |
| 2003-10-22 | 327.95 |
| 2003-10-23 | 320.03 |
| 2003-10-24 | 321.57 |
| 2003-10-27 | 322.88 |
| 2003-10-28 | 327.97 |
| 2003-10-29 | 329.04 |
| 2003-10-30 | 332.62 |
| 2003-10-31 | 335.56 |
| 2003-11-03 | 340.96 |
| 2003-11-04 | 341.94 |
| 2003-11-05 | 346.03 |
| 2003-11-06 | 342.98 |
| 2003-11-07 | 345.28 |
| 2003-11-10 | 346.05 |
| 2003-11-11 | 342.48 |
| 2003-11-12 | 340.63 |
| 2003-11-13 | 344.35 |
| 2003-11-14 | 342.82 |
| 2003-11-17 | 338.80 |
| 2003-11-18 | 336.80 |
| 2003-11-19 | 326.16 |
| 2003-11-20 | 324.71 |
| 2003-11-21 | 326.55 |
| 2003-11-24 | 322.55 |
| 2003-11-25 | 327.20 |
| 2003-11-26 | 331.76 |
| 2003-11-27 | . |
| 2003-11-28 | 337.57 |
| 2003-12-01 | 342.07 |
| 2003-12-02 | 342.51 |
| 2003-12-03 | 341.47 |
| 2003-12-04 | 340.82 |
| 2003-12-05 | 337.04 |
| 2003-12-08 | 338.14 |
| 2003-12-09 | 342.76 |
| 2003-12-10 | 345.37 |
| 2003-12-11 | 347.13 |
| 2003-12-12 | 350.17 |
| 2003-12-15 | 353.23 |
| 2003-12-16 | 349.53 |
| 2003-12-17 | 346.55 |
| 2003-12-18 | 349.53 |
| 2003-12-19 | 352.87 |
| 2003-12-22 | 354.83 |
| 2003-12-23 | 351.98 |
| 2003-12-24 | 351.44 |
| 2003-12-25 | . |
| 2003-12-26 | 352.74 |
| 2003-12-29 | 360.46 |
| 2003-12-30 | 362.42 |
| 2003-12-31 | 363.32 |
| 2004-01-01 | . |
| 2004-01-02 | 370.36 |
| 2004-01-05 | 375.76 |
| 2004-01-06 | 374.54 |
| 2004-01-07 | 377.15 |
| 2004-01-08 | 381.74 |
| 2004-01-09 | 387.40 |
| 2004-01-12 | 386.58 |
| 2004-01-13 | 386.44 |
| 2004-01-14 | 389.72 |
| 2004-01-15 | 384.32 |
| 2004-01-16 | 382.20 |
| 2004-01-19 | . |
| 2004-01-20 | 387.18 |
| 2004-01-21 | 386.59 |
| 2004-01-22 | 384.54 |
| 2004-01-23 | 388.69 |
| 2004-01-26 | 386.30 |
| 2004-01-27 | 392.47 |
| 2004-01-28 | 389.76 |
| 2004-01-29 | 387.41 |
| 2004-01-30 | 386.83 |
| 2004-02-02 | 382.25 |
| 2004-02-03 | 380.35 |
| 2004-02-04 | 382.87 |
| 2004-02-05 | 383.83 |
| 2004-02-06 | 387.47 |
| 2004-02-09 | 393.44 |
| 2004-02-10 | 393.37 |
| 2004-02-11 | 395.87 |
| 2004-02-12 | 396.56 |
| 2004-02-13 | 399.17 |
| 2004-02-16 | . |
| 2004-02-17 | 406.19 |
| 2004-02-18 | 407.74 |
| 2004-02-19 | 405.10 |
| 2004-02-20 | 403.88 |
| 2004-02-23 | 400.32 |
| 2004-02-24 | 395.31 |
| 2004-02-25 | 392.78 |
| 2004-02-26 | 397.39 |
| 2004-02-27 | 402.68 |
| 2004-03-01 | 406.30 |
| 2004-03-02 | 410.95 |
| 2004-03-03 | 409.30 |
| 2004-03-04 | 413.56 |
| 2004-03-05 | 414.13 |
| 2004-03-08 | 413.10 |
| 2004-03-09 | 410.85 |
| 2004-03-10 | 405.46 |
| 2004-03-11 | 403.08 |
| 2004-03-12 | 399.45 |
| 2004-03-15 | 395.21 |
| 2004-03-16 | 392.59 |
| 2004-03-17 | 396.59 |
| 2004-03-18 | 399.12 |
| 2004-03-19 | 400.85 |
| 2004-03-22 | 389.75 |
| 2004-03-23 | 387.24 |
| 2004-03-24 | 387.98 |
| 2004-03-25 | 386.61 |
| 2004-03-26 | 388.74 |
| 2004-03-29 | 393.51 |
| 2004-03-30 | 397.17 |
| 2004-03-31 | 402.77 |
| 2004-04-01 | 406.02 |
| 2004-04-02 | 408.59 |
| 2004-04-05 | 412.79 |
| 2004-04-06 | 414.10 |
| 2004-04-07 | 414.03 |
| 2004-04-08 | 413.99 |
| 2004-04-09 | . |
| 2004-04-12 | 415.42 |
| 2004-04-13 | 419.05 |
| 2004-04-14 | 414.82 |
| 2004-04-15 | 409.95 |
| 2004-04-16 | 410.06 |
| 2004-04-19 | 409.09 |
| 2004-04-20 | 409.98 |
| 2004-04-21 | 407.97 |
| 2004-04-22 | 405.37 |
| 2004-04-23 | 406.32 |
| 2004-04-26 | 399.46 |
| 2004-04-27 | 394.38 |
| 2004-04-28 | 390.68 |
| 2004-04-29 | 376.62 |
| 2004-04-30 | 368.93 |
| 2004-05-03 | 365.63 |
| 2004-05-04 | 371.21 |
| 2004-05-05 | 369.41 |
| 2004-05-06 | 364.73 |
| 2004-05-07 | 363.67 |
| 2004-05-10 | 344.59 |
| 2004-05-11 | 344.87 |
| 2004-05-12 | 352.06 |
| 2004-05-13 | 344.86 |
| 2004-05-14 | 333.26 |
| 2004-05-17 | 316.24 |
| 2004-05-18 | 322.25 |
| 2004-05-19 | 340.68 |
| 2004-05-20 | 335.77 |
| 2004-05-21 | 345.51 |
| 2004-05-24 | 348.15 |
| 2004-05-25 | 344.95 |
| 2004-05-26 | 345.38 |
| 2004-05-27 | 352.06 |
| 2004-05-28 | 352.32 |
| 2004-05-31 | . |
| 2004-06-01 | 351.89 |
| 2004-06-02 | 351.75 |
| 2004-06-03 | 338.49 |
| 2004-06-04 | 341.00 |
| 2004-06-07 | 351.89 |
| 2004-06-08 | 353.64 |
| 2004-06-09 | 353.01 |
| 2004-06-10 | 351.07 |
| 2004-06-11 | . |
| 2004-06-14 | 338.38 |
| 2004-06-15 | 338.68 |
| 2004-06-16 | 338.15 |
| 2004-06-17 | 340.26 |
| 2004-06-18 | 334.84 |
| 2004-06-21 | 335.09 |
| 2004-06-22 | 333.52 |
| 2004-06-23 | 335.03 |
| 2004-06-24 | 342.71 |
| 2004-06-25 | 349.26 |
| 2004-06-28 | 349.35 |
| 2004-06-29 | 350.99 |
| 2004-06-30 | 353.59 |
| 2004-07-01 | 355.79 |
| 2004-07-02 | 351.57 |
| 2004-07-05 | . |
| 2004-07-06 | 354.54 |
| 2004-07-07 | 356.62 |
| 2004-07-08 | 352.51 |
| 2004-07-09 | 357.72 |
| 2004-07-12 | 356.96 |
| 2004-07-13 | 354.60 |
| 2004-07-14 | 348.29 |
| 2004-07-15 | 343.47 |
| 2004-07-16 | 345.62 |
| 2004-07-19 | 347.11 |
| 2004-07-20 | 343.45 |
| 2004-07-21 | 349.08 |
| 2004-07-22 | 346.47 |
| 2004-07-23 | 346.14 |
| 2004-07-26 | 344.71 |
| 2004-07-27 | 344.46 |
| 2004-07-28 | 345.94 |
| 2004-07-29 | 343.46 |
| 2004-07-30 | 345.71 |
| 2004-08-02 | 342.98 |
| 2004-08-03 | 343.62 |
| 2004-08-04 | 341.67 |
| 2004-08-05 | 349.52 |
| 2004-08-06 | 347.34 |
| 2004-08-09 | 348.97 |
| 2004-08-10 | 347.88 |
| 2004-08-11 | 344.33 |
| 2004-08-12 | 345.33 |
| 2004-08-13 | 345.13 |
| 2004-08-16 | 343.11 |
| 2004-08-17 | 342.78 |
| 2004-08-18 | 344.59 |
| 2004-08-19 | 352.68 |
| 2004-08-20 | 352.69 |
| 2004-08-23 | 353.32 |
| 2004-08-24 | 356.29 |
| 2004-08-25 | 358.42 |
| 2004-08-26 | 362.99 |
| 2004-08-27 | 364.24 |
| 2004-08-30 | 366.29 |
| 2004-08-31 | 366.72 |
| 2004-09-01 | 371.42 |
| 2004-09-02 | 372.39 |
| 2004-09-03 | 370.24 |
| 2004-09-06 | . |
| 2004-09-07 | 371.04 |
| 2004-09-08 | 373.30 |
| 2004-09-09 | 375.39 |
| 2004-09-10 | 378.25 |
| 2004-09-13 | 382.82 |
| 2004-09-14 | 382.91 |
| 2004-09-15 | 381.63 |
| 2004-09-16 | 385.51 |
| 2004-09-17 | 386.79 |
| 2004-09-20 | 391.06 |
| 2004-09-21 | 391.61 |
| 2004-09-22 | 388.65 |
| 2004-09-23 | 384.85 |
| 2004-09-24 | 386.96 |
| 2004-09-27 | 385.05 |
| 2004-09-28 | 381.76 |
| 2004-09-29 | 381.35 |
| 2004-09-30 | 385.82 |
| 2004-10-01 | 394.06 |
| 2004-10-04 | 404.09 |
| 2004-10-05 | 403.00 |
| 2004-10-06 | 398.98 |
| 2004-10-07 | 401.50 |
| 2004-10-08 | 401.91 |
| 2004-10-11 | 405.54 |
| 2004-10-12 | 397.42 |
| 2004-10-13 | 394.72 |
| 2004-10-14 | 388.07 |
| 2004-10-15 | 386.50 |
| 2004-10-18 | 388.42 |
| 2004-10-19 | 390.82 |
| 2004-10-20 | 384.81 |
| 2004-10-21 | 381.10 |
| 2004-10-22 | 381.72 |
| 2004-10-25 | 377.27 |
| 2004-10-26 | 377.56 |
| 2004-10-27 | 378.84 |
| 2004-10-28 | 385.42 |
| 2004-10-29 | 384.76 |
| 2004-11-01 | 385.98 |
| 2004-11-02 | 390.86 |
| 2004-11-03 | 394.69 |
| 2004-11-04 | 394.60 |
| 2004-11-05 | 396.70 |
| 2004-11-08 | 395.62 |
| 2004-11-09 | 396.38 |
| 2004-11-10 | 398.86 |
| 2004-11-11 | 398.94 |
| 2004-11-12 | 402.02 |
| 2004-11-15 | 403.84 |
| 2004-11-16 | 403.32 |
| 2004-11-17 | 409.89 |
| 2004-11-18 | 407.27 |
| 2004-11-19 | 405.40 |
| 2004-11-22 | 401.07 |
| 2004-11-23 | 405.83 |
| 2004-11-24 | 409.85 |
| 2004-11-25 | . |
| 2004-11-26 | 408.57 |
| 2004-11-29 | 412.57 |
| 2004-11-30 | 416.59 |
| 2004-12-01 | 417.05 |
| 2004-12-02 | 421.59 |
| 2004-12-03 | 421.09 |
| 2004-12-06 | 423.73 |
| 2004-12-07 | 419.68 |
| 2004-12-08 | 415.38 |
| 2004-12-09 | 413.87 |
| 2004-12-10 | 407.62 |
| 2004-12-13 | 409.50 |
| 2004-12-14 | 412.37 |
| 2004-12-15 | 418.12 |
| 2004-12-16 | 422.48 |
| 2004-12-17 | 420.88 |
| 2004-12-20 | 424.38 |
| 2004-12-21 | 423.95 |
| 2004-12-22 | 423.77 |
| 2004-12-23 | 423.14 |
| 2004-12-24 | . |
| 2004-12-27 | 425.02 |
| 2004-12-28 | 426.12 |
| 2004-12-29 | 433.66 |
| 2004-12-30 | 434.96 |
| 2004-12-31 | 439.53 |
| 2005-01-03 | 439.67 |
| 2005-01-04 | 437.99 |
| 2005-01-05 | 435.86 |
| 2005-01-06 | 431.89 |
| 2005-01-07 | 431.76 |
| 2005-01-10 | 429.82 |
| 2005-01-11 | 433.12 |
| 2005-01-12 | 430.69 |
| 2005-01-13 | 434.68 |
| 2005-01-14 | 434.33 |
| 2005-01-17 | . |
| 2005-01-18 | 441.86 |
| 2005-01-19 | 442.54 |
| 2005-01-20 | 439.10 |
| 2005-01-21 | 438.31 |
| 2005-01-24 | 438.60 |
| 2005-01-25 | 437.68 |
| 2005-01-26 | 443.15 |
| 2005-01-27 | 442.51 |
#2005-01-28| 446.70
#2005-01-31| 452.05
#2005-02-01| 450.09
#2005-02-02| 449.91
#2005-02-03| 452.60
#2005-02-04| 455.72
#2005-02-07| 459.58
#2005-02-08| 459.59
#2005-02-09| 460.27
#2005-02-10| 459.30
#2005-02-11| 461.70
#2005-02-14| 467.07
#2005-02-15| 468.13
#2005-02-16| 468.34
#2005-02-17| 466.36
#2005-02-18| 470.06
#2005-02-21| .
#2005-02-22| 474.57
#2005-02-23| 471.48
#2005-02-24| 474.83
#2005-02-25| 477.76
#2005-02-28| 481.19
#2005-03-01| 482.73
#2005-03-02| 480.09
#2005-03-03| 482.33
#2005-03-04| 480.84
#2005-03-07| 482.76
#2005-03-08| 479.55
#2005-03-09| 481.86
#2005-03-10| 480.82
#2005-03-11| 483.78
#2005-03-14| 482.33
#2005-03-15| 472.31
#2005-03-16| 474.14
#2005-03-17| 471.85
#2005-03-18| 470.58
#2005-03-21| 469.65
#2005-03-22| 465.05
#2005-03-23| 460.57
#2005-03-24| 453.53
#2005-03-25| .
#2005-03-28| 457.52
#2005-03-29| 448.46
#2005-03-30| 448.33
#2005-03-31| 455.24
#2005-04-01| 465.48
#2005-04-04| 463.30
#2005-04-05| 462.75
#2005-04-06| 464.42
#2005-04-07| 463.54
#2005-04-08| 464.00
#2005-04-11| 462.67
#2005-04-12| 459.84
#2005-04-13| 462.52
#2005-04-14| 456.40
#2005-04-15| 452.17
#2005-04-18| 443.28
#2005-04-19| 448.18
#2005-04-20| 450.17
#2005-04-21| 452.11
#2005-04-22| 456.56
#2005-04-25| 459.96
#2005-04-26| 457.90
#2005-04-27| 453.53
#2005-04-28| 451.88
#2005-04-29| 450.65
#2005-05-02| 451.33
#2005-05-03| 452.93
#2005-05-04| 458.49
#2005-05-05| 463.33
#2005-05-06| 467.49
#2005-05-09| 466.83
#2005-05-10| 464.69
#2005-05-11| 459.92
#2005-05-12| 459.20
#2005-05-13| 459.60
#2005-05-16| 456.94
#2005-05-17| 454.30
#2005-05-18| 452.70
#2005-05-19| 459.63
#2005-05-20| 459.92
#2005-05-23| 459.55
#2005-05-24| 461.51
#2005-05-25| 457.40
#2005-05-26| 457.92
#2005-05-27| 461.30
#2005-05-30| .
#2005-05-31| 462.69
#2005-06-01| 460.00
#2005-06-02| 459.86
#2005-06-03| 465.40
#2005-06-06| 467.67
#2005-06-07| 469.20
#2005-06-08| 473.96
#2005-06-09| 476.68
#2005-06-10| 474.52
#2005-06-13| 471.39
#2005-06-14| 467.39
#2005-06-15| 471.44
#2005-06-16| 469.86
#2005-06-17| 470.84
#2005-06-20| 466.85
#2005-06-21| 462.79
#2005-06-22| 468.96
#2005-06-23| 472.04
#2005-06-24| 468.91
#2005-06-27| 465.23
#2005-06-28| 463.79
#2005-06-29| 464.30
#2005-06-30| 464.26
#2005-07-01| 467.31
#2005-07-04| .
#2005-07-05| 461.96
#2005-07-06| 461.99
#2005-07-07| 459.70
#2005-07-08| 458.18
#2005-07-11| 465.60
#2005-07-12| 470.79
#2005-07-13| 473.72
#2005-07-14| 479.58
#2005-07-15| 478.75
#2005-07-18| 480.80
#2005-07-19| 481.38
#2005-07-20| 483.04
#2005-07-21| 483.91
#2005-07-22| 487.29
#2005-07-25| 490.04
#2005-07-26| 489.35
#2005-07-27| 490.19
#2005-07-28| 493.32
#2005-07-29| 494.70
#2005-08-01| 499.08
#2005-08-02| 503.56
#2005-08-03| 508.27
#2005-08-04| 513.20
#2005-08-05| 510.48
#2005-08-08| 505.28
#2005-08-09| 510.00
#2005-08-10| 510.80
#2005-08-11| 513.95
#2005-08-12| 516.55
#2005-08-15| 513.99
#2005-08-16| 510.48
#2005-08-17| 509.17
#2005-08-18| 504.29
#2005-08-19| 501.63
#2005-08-22| 505.47
#2005-08-23| 502.30
#2005-08-24| 496.62
#2005-08-25| 497.89
#2005-08-26| 496.89
#2005-08-29| 486.74
#2005-08-30| 487.87
#2005-08-31| 487.06
#2005-09-01| 493.90
#2005-09-02| 500.65
#2005-09-05| .
#2005-09-06| 502.13
#2005-09-07| 505.72
#2005-09-08| 506.41
#2005-09-09| 508.31
#2005-09-12| 510.35
#2005-09-13| 506.19
#2005-09-14| 506.20
#2005-09-15| 503.57
#2005-09-16| 502.72
#2005-09-19| 502.80
#2005-09-20| 507.42
#2005-09-21| 507.11
#2005-09-22| 505.57
#2005-09-23| 500.11
#2005-09-26| 508.49
#2005-09-27| 510.09
#2005-09-28| 513.80
#2005-09-29| 518.87
#2005-09-30| 519.94
#2005-10-03| 520.75
#2005-10-04| 522.57
#2005-10-05| 521.13
#2005-10-06| 514.31
#2005-10-07| 515.24
#2005-10-10| 517.91
#2005-10-11| 517.87
#2005-10-12| 508.02
#2005-10-13| 499.69
#2005-10-14| 495.12
#2005-10-17| 487.13
#2005-10-18| 485.22
#2005-10-19| 472.78
#2005-10-20| 475.20
#2005-10-21| 480.45
#2005-10-24| 477.96
#2005-10-25| 477.50
#2005-10-26| 478.11
#2005-10-27| 472.73
#2005-10-28| 468.25
#2005-10-31| 478.71
#2005-11-01| 485.54
#2005-11-02| 492.89
#2005-11-03| 495.60
#2005-11-04| 496.01
#2005-11-07| 492.35
#2005-11-08| 493.93
#2005-11-09| 498.14
#2005-11-10| 499.80
#2005-11-11| 509.33
#2005-11-14| 510.49
#2005-11-15| 508.46
#2005-11-16| 510.31
#2005-11-17| 512.44
#2005-11-18| 514.53
#2005-11-21| 513.35
#2005-11-22| 509.11
#2005-11-23| 517.87
#2005-11-24| .
#2005-11-25| 523.81
#2005-11-28| 532.59
#2005-11-29| 530.32
#2005-11-30| 535.24
#2005-12-01| 538.55
#2005-12-02| 539.93
#2005-12-05| 542.87
#2005-12-06| 539.17
#2005-12-07| 536.36
#2005-12-08| 538.59
#2005-12-09| 540.77
#2005-12-12| 544.34
#2005-12-13| 548.23
#2005-12-14| 550.09
#2005-12-15| 549.98
#2005-12-16| 548.53
#2005-12-19| 556.65
#2005-12-20| 556.80
#2005-12-21| 557.53
#2005-12-22| 559.05
#2005-12-23| 564.76
#2005-12-26| .
#2005-12-27| 567.89
#2005-12-28| 570.61
#2005-12-29| 578.56
#2005-12-30| 579.74
#2006-01-02| .
#2006-01-03| 586.76
#2006-01-04| 588.11
#2006-01-05| 593.40
#2006-01-06| 596.28
#2006-01-09| 600.74
#2006-01-10| 592.73
#2006-01-11| 594.30
#2006-01-12| 600.33
#2006-01-13| 598.10
#2006-01-16| .
#2006-01-17| 595.97
#2006-01-18| 583.04
#2006-01-19| 590.20
#2006-01-20| 583.92
#2006-01-23| 575.94
#2006-01-24| 585.88
#2006-01-25| 591.12
#2006-01-26| 593.27
#2006-01-27| 603.96
#2006-01-30| 602.60
#2006-01-31| 608.87
#2006-02-01| 607.27
#2006-02-02| 601.29
#2006-02-03| 595.98
#2006-02-06| 601.17
#2006-02-07| 603.08
#2006-02-08| 596.30
#2006-02-09| 600.68
#2006-02-10| 607.46
#2006-02-13| 607.75
#2006-02-14| 611.67
#2006-02-15| 609.92
#2006-02-16| 614.90
#2006-02-17| 614.73
#2006-02-20| .
#2006-02-21| 618.37
#2006-02-22| 613.61
#2006-02-23| 619.89
#2006-02-24| 627.71
#2006-02-27| 629.70
#2006-02-28| 629.07
#2006-03-01| 636.39
#2006-03-02| 641.58
#2006-03-03| 632.45
#2006-03-06| 637.05
#2006-03-07| 630.00
#2006-03-08| 621.27
#2006-03-09| 624.73
#2006-03-10| 631.78
#2006-03-13| 634.56
#2006-03-14| 630.01
#2006-03-15| 634.68
#2006-03-16| 635.28
#2006-03-17| 637.30
#2006-03-20| 639.00
#2006-03-21| 635.33
#2006-03-22| 624.46
#2006-03-23| 624.57
#2006-03-24| 626.07
#2006-03-27| 632.45
#2006-03-28| 632.07
#2006-03-29| 634.64
#2006-03-30| 637.06
#2006-03-31| 645.54
#2006-04-03| 657.00
#2006-04-04| 663.81
#2006-04-05| 669.49
#2006-04-06| 676.12
#2006-04-07| 676.44
#2006-04-10| 676.67
#2006-04-11| 673.33
#2006-04-12| 665.71
#2006-04-13| 668.62
#2006-04-14| .
#2006-04-17| 680.55
#2006-04-18| 684.97
#2006-04-19| 696.07
#2006-04-20| 702.57
#2006-04-21| 705.54
#2006-04-24| 707.85
#2006-04-25| 698.37
#2006-04-26| 706.75
#2006-04-27| 705.53
#2006-04-28| 698.80
#2006-05-01| 703.71
#2006-05-02| 712.70
#2006-05-03| 720.58
#2006-05-04| 720.01
#2006-05-05| 723.33
#2006-05-08| 732.55
#2006-05-09| 728.46
#2006-05-10| 733.00
#2006-05-11| 734.25
#2006-05-12| 727.90
#2006-05-15| 700.87
#2006-05-16| 689.28
#2006-05-17| 698.41
#2006-05-18| 666.31
#2006-05-19| 664.81
#2006-05-22| 640.29
#2006-05-23| 642.08
#2006-05-24| 640.48
#2006-05-25| 627.61
#2006-05-26| 637.51
#2006-05-29| .
#2006-05-30| 636.91
#2006-05-31| 633.73
#2006-06-01| 621.42
#2006-06-02| 633.44
#2006-06-05| 630.06
#2006-06-06| 623.98
#2006-06-07| 604.71
#2006-06-08| 578.24
#2006-06-09| 592.06
#2006-06-12| 589.16
#2006-06-13| 566.84
#2006-06-14| 569.32
#2006-06-15| 581.44
#2006-06-16| 604.18
#2006-06-19| 600.12
#2006-06-20| 588.90
#2006-06-21| 592.52
#2006-06-22| 602.79
#2006-06-23| 597.35
#2006-06-26| 592.76
#2006-06-27| 599.83
#2006-06-28| 598.03
#2006-06-29| 608.80
#2006-06-30| 634.99
#2006-07-03| 638.40
#2006-07-04| .
#2006-07-05| 631.30
#2006-07-06| 625.94
#2006-07-07| 629.69
#2006-07-10| 641.34
#2006-07-11| 639.48
#2006-07-12| 642.85
#2006-07-13| 636.05
#2006-07-14| 618.60
#2006-07-17| 606.86
#2006-07-18| 599.25
#2006-07-19| 598.21
#2006-07-20| 621.50
#2006-07-21| 618.53
#2006-07-24| 617.18
#2006-07-25| 625.69
#2006-07-26| 628.12
#2006-07-27| 638.69
#2006-07-28| 638.86
#2006-07-31| 636.84
#2006-08-01| 635.59
#2006-08-02| 639.82
#2006-08-03| 643.76
#2006-08-04| 646.35
#2006-08-07| 642.06
#2006-08-08| 652.07
#2006-08-09| 661.56
#2006-08-10| 660.54
#2006-08-11| 655.73
#2006-08-14| 656.38
#2006-08-15| 656.83
#2006-08-16| 666.82
#2006-08-17| 669.95
#2006-08-18| 670.58
#2006-08-21| 662.40
#2006-08-22| 669.72
#2006-08-23| 665.35
#2006-08-24| 662.41
#2006-08-25| 661.79
#2006-08-28| 660.93
#2006-08-29| 669.28
#2006-08-30| 674.50
#2006-08-31| 676.57
#2006-09-01| 679.71
#2006-09-04| .
#2006-09-05| 688.01
#2006-09-06| 684.42
#2006-09-07| 680.14
#2006-09-08| 682.68
#2006-09-11| 671.01
#2006-09-12| 666.74
#2006-09-13| 670.88
#2006-09-14| 679.50
#2006-09-15| 684.15
#2006-09-18| 690.68
#2006-09-19| 687.83
#2006-09-20| 687.91
#2006-09-21| 693.55
#2006-09-22| 686.33
#2006-09-25| 688.38
#2006-09-26| 686.33
#2006-09-27| 691.08
#2006-09-28| 692.35
#2006-09-29| 693.28
#2006-10-02| 694.46
#2006-10-03| 695.74
#2006-10-04| 688.96
#2006-10-05| 695.49
#2006-10-06| 695.70
#2006-10-09| 681.12
#2006-10-10| 685.83
#2006-10-11| 682.84
#2006-10-12| 687.89
#2006-10-13| 695.53
#2006-10-16| 696.78
#2006-10-17| 696.42
#2006-10-18| 695.13
#2006-10-19| 694.82
#2006-10-20| 702.26
#2006-10-23| 704.40
#2006-10-24| 705.52
#2006-10-25| 708.63
#2006-10-26| 712.30
#2006-10-27| 711.97
#2006-10-30| 710.58
#2006-10-31| 714.29
#2006-11-01| 720.15
#2006-11-02| 726.49
#2006-11-03| 730.55
#2006-11-06| 727.49
#2006-11-07| 731.79
#2006-11-08| 726.33
#2006-11-09| 731.42
#2006-11-10| 733.69
#2006-11-13| 730.64
#2006-11-14| 732.74
#2006-11-15| 733.83
#2006-11-16| 740.69
#2006-11-17| 739.04
#2006-11-20| 733.66
#2006-11-21| 740.42
#2006-11-22| 751.33
#2006-11-23| .
#2006-11-24| 758.30
#2006-11-27| 763.62
#2006-11-28| 753.42
#2006-11-29| 763.85
#2006-11-30| 765.96
#2006-12-01| 769.64
#2006-12-04| 771.44
#2006-12-05| 773.57
#2006-12-06| 773.67
#2006-12-07| 778.00
#2006-12-08| 769.51
#2006-12-11| 758.70
#2006-12-12| 745.54
#2006-12-13| 753.76
#2006-12-14| 769.23
#2006-12-15| 775.39
#2006-12-18| 775.74
#2006-12-19| 759.66
#2006-12-20| 768.87
#2006-12-21| 770.01
#2006-12-22| 776.93
#2006-12-25| .
#2006-12-26| 779.90
#2006-12-27| 786.42
#2006-12-28| 790.84
#2006-12-29| 792.05
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 799.09
#2007-01-04| 794.61
#2007-01-05| 786.93
#2007-01-08| 777.12
#2007-01-09| 777.00
#2007-01-10| 766.08
#2007-01-11| 767.42
#2007-01-12| 780.47
#2007-01-15| .
#2007-01-16| 791.08
#2007-01-17| 795.08
#2007-01-18| 798.57
#2007-01-19| 791.12
#2007-01-22| 792.64
#2007-01-23| 788.34
#2007-01-24| 796.97
#2007-01-25| 797.52
#2007-01-26| 790.91
#2007-01-29| 784.69
#2007-01-30| 787.19
#2007-01-31| 783.38
#2007-02-01| 791.12
#2007-02-02| 803.19
#2007-02-05| 811.31
#2007-02-06| 822.63
#2007-02-07| 823.77
#2007-02-08| 823.68
#2007-02-09| 820.53
#2007-02-12| 808.41
#2007-02-13| 804.12
#2007-02-14| 810.20
#2007-02-15| 820.58
#2007-02-16| 821.51
#2007-02-19| .
#2007-02-20| 817.99
#2007-02-21| 817.47
#2007-02-22| 820.36
#2007-02-23| 818.11
#2007-02-26| 820.18
#2007-02-27| 812.19
#2007-02-28| 788.13
#2007-03-01| 779.19
#2007-03-02| 770.53
#2007-03-05| 732.24
#2007-03-06| 744.15
#2007-03-07| 751.14
#2007-03-08| 770.78
#2007-03-09| 764.66
#2007-03-12| 776.80
#2007-03-13| 778.66
#2007-03-14| 760.24
#2007-03-15| 772.65
#2007-03-16| 771.61
#2007-03-19| 781.33
#2007-03-20| 787.44
#2007-03-21| 793.38
#2007-03-22| 803.35
#2007-03-23| 809.74
#2007-03-26| 815.73
#2007-03-27| 813.55
#2007-03-28| 805.85
#2007-03-29| 814.50
#2007-03-30| 817.17
#2007-04-02| 814.50
#2007-04-03| 821.34
#2007-04-04| 834.89
#2007-04-05| 838.59
#2007-04-06| .
#2007-04-09| 860.92
#2007-04-10| 861.53
#2007-04-11| 860.57
#2007-04-12| 863.06
#2007-04-13| 867.78
#2007-04-16| 887.46
#2007-04-17| 884.09
#2007-04-18| 885.76
#2007-04-19| 872.78
#2007-04-20| 888.44
#2007-04-23| 899.54
#2007-04-24| 916.26
#2007-04-25| 915.45
#2007-04-26| 910.92
#2007-04-27| 896.03
#2007-04-30| 894.58
#2007-05-01| 894.08
#2007-05-02| 896.04
#2007-05-03| 909.29
#2007-05-04| 919.72
#2007-05-07| 932.30
#2007-05-08| 937.23
#2007-05-09| 941.10
#2007-05-10| 947.31
#2007-05-11| 946.24
#2007-05-14| 953.92
#2007-05-15| 940.93
#2007-05-16| 954.10
#2007-05-17| 969.86
#2007-05-18| 969.14
#2007-05-21| 984.23
#2007-05-22| 994.41
#2007-05-23| 997.81
#2007-05-24| 994.46
#2007-05-25| 994.13
#2007-05-28| .
#2007-05-29|1011.06
#2007-05-30|1005.15
#2007-05-31|1036.38
#2007-06-01|1046.90
#2007-06-04|1054.58
#2007-06-05|1051.87
#2007-06-06|1047.90
#2007-06-07|1047.48
#2007-06-08|1017.98
#2007-06-11|1012.81
#2007-06-12|1025.34
#2007-06-13|1013.60
#2007-06-14|1039.89
#2007-06-15|1048.85
#2007-06-18|1064.69
#2007-06-19|1076.80
#2007-06-20|1076.17
#2007-06-21|1090.55
#2007-06-22|1085.10
#2007-06-25|1087.90
#2007-06-26|1085.24
#2007-06-27|1076.61
#2007-06-28|1090.93
#2007-06-29|1094.93
#2007-07-02|1110.61
#2007-07-03|1140.62
#2007-07-04| .
#2007-07-05|1171.49
#2007-07-06|1172.60
#2007-07-09|1191.06
#2007-07-10|1197.12
#2007-07-11|1190.96
#2007-07-12|1201.52
#2007-07-13|1219.85
#2007-07-16|1216.23
#2007-07-17|1215.45
#2007-07-18|1202.36
#2007-07-19|1206.07
#2007-07-20|1232.82
#2007-07-23|1239.62
#2007-07-24|1249.48
#2007-07-25|1245.85
#2007-07-26|1224.48
#2007-07-27|1172.96
#2007-07-30|1179.23
#2007-07-31|1217.85
#2007-08-01|1166.49
#2007-08-02|1163.94
#2007-08-03|1182.39
#2007-08-06|1154.77
#2007-08-07|1156.35
#2007-08-08|1188.40
#2007-08-09|1192.91
#2007-08-10|1149.76
#2007-08-13|1152.52
#2007-08-14|1134.14
#2007-08-15|1113.38
#2007-08-16|1019.38
#2007-08-17| 988.58
#2007-08-20|1058.24
#2007-08-21|1053.00
#2007-08-22|1073.84
#2007-08-23|1110.94
#2007-08-24|1117.00
#2007-08-27|1148.76
#2007-08-28|1163.76
#2007-08-29|1162.61
#2007-08-30|1173.63
#2007-08-31|1201.01
#2007-09-03| .
#2007-09-04|1212.11
#2007-09-05|1213.01
#2007-09-06|1228.10
#2007-09-07|1227.61
#2007-09-10|1211.05
#2007-09-11|1211.74
#2007-09-12|1205.45
#2007-09-13|1222.13
#2007-09-14|1240.22
#2007-09-17|1239.64
#2007-09-18|1232.67
#2007-09-19|1274.71
#2007-09-20|1299.94
#2007-09-21|1322.70
#2007-09-24|1336.70
#2007-09-25|1335.21
#2007-09-26|1339.92
#2007-09-27|1350.88
#2007-09-28|1353.93
#2007-10-01|1365.57
#2007-10-02|1397.98
#2007-10-03|1401.38
#2007-10-04|1392.68
#2007-10-05|1405.45
#2007-10-08|1416.39
#2007-10-09|1432.94
#2007-10-10|1470.97
#2007-10-11|1515.81
#2007-10-12|1496.93
#2007-10-15|1516.18
#2007-10-16|1515.96
#2007-10-17|1495.26
#2007-10-18|1483.05
#2007-10-19|1452.75
#2007-10-22|1408.36
#2007-10-23|1474.05
#2007-10-24|1475.22
#2007-10-25|1504.37
#2007-10-26|1538.83
#2007-10-29|1572.32
#2007-10-30|1565.10
#2007-10-31|1573.22
#2007-11-01|1576.08
#2007-11-02|1550.08
#2007-11-05|1529.34
#2007-11-06|1539.68
#2007-11-07|1538.63
#2007-11-08|1501.55
#2007-11-09|1488.14
#2007-11-12|1421.17
#2007-11-13|1421.72
#2007-11-14|1471.57
#2007-11-15|1449.72
#2007-11-16|1428.12
#2007-11-19|1421.37
#2007-11-20|1406.04
#2007-11-21|1350.51
#2007-11-22| .
#2007-11-23|1295.22
#2007-11-26|1355.89
#2007-11-27|1357.19
#2007-11-28|1342.61
#2007-11-29|1380.65
#2007-11-30|1428.90
#2007-12-03|1440.27
#2007-12-04|1443.01
#2007-12-05|1460.36
#2007-12-06|1464.25
#2007-12-07|1446.99
#2007-12-10|1414.36
#2007-12-11|1430.03
#2007-12-12|1416.26
#2007-12-13|1393.45
#2007-12-14|1378.27
#2007-12-17|1324.02
#2007-12-18|1329.68
#2007-12-19|1343.44
#2007-12-20|1329.88
#2007-12-21|1349.36
#2007-12-24|1390.12
#2007-12-25| .
#2007-12-26|1399.22
#2007-12-27|1412.57
#2007-12-28|1410.61
#2007-12-31|1419.82
#2008-01-01| .
#2008-01-02|1414.05
#2008-01-03|1403.80
#2008-01-04|1425.87
#2008-01-07|1408.91
#2008-01-08|1410.88
#2008-01-09|1418.73
#2008-01-10|1403.95
#2008-01-11|1387.12
#2008-01-14|1366.95
#2008-01-15|1344.11
#2008-01-16|1289.89
#2008-01-17|1286.81
#2008-01-18|1269.69
#2008-01-21| .
#2008-01-22|1115.65
#2008-01-23|1152.75
#2008-01-24|1156.16
#2008-01-25|1220.10
#2008-01-28|1173.80
#2008-01-29|1169.12
#2008-01-30|1127.89
#2008-01-31|1137.51
#2008-02-01|1164.70
#2008-02-04|1215.04
#2008-02-05|1223.06
#2008-02-06|1196.88
#2008-02-07|1187.12
#2008-02-08|1181.04
#2008-02-11|1139.69
#2008-02-12|1144.92
#2008-02-13|1152.68
#2008-02-14|1212.85
#2008-02-15|1236.05
#2008-02-18| .
#2008-02-19|1252.03
#2008-02-20|1218.71
#2008-02-21|1223.26
#2008-02-22|1210.23
#2008-02-25|1223.25
#2008-02-26|1230.52
#2008-02-27|1254.07
#2008-02-28|1262.55
#2008-02-29|1247.56
#2008-03-03|1197.56
#2008-03-04|1192.70
#2008-03-05|1184.70
#2008-03-06|1204.98
#2008-03-07|1165.82
#2008-03-10|1111.62
#2008-03-11|1134.64
#2008-03-12|1146.15
#2008-03-13|1093.12
#2008-03-14|1073.96
#2008-03-17|1015.86
#2008-03-18|1024.71
#2008-03-19|1047.64
#2008-03-20|1039.96
#2008-03-21| .
#2008-03-24|1065.18
#2008-03-25|1112.99
#2008-03-26|1116.21
#2008-03-27|1116.17
#2008-03-28|1148.61
#2008-03-31|1136.29
#2008-04-01|1125.12
#2008-04-02|1141.98
#2008-04-03|1143.33
#2008-04-04|1140.17
#2008-04-07|1155.29
#2008-04-08|1138.31
#2008-04-09|1134.96
#2008-04-10|1139.54
#2008-04-11|1148.89
#2008-04-14|1117.56
#2008-04-15|1119.04
#2008-04-16|1125.45
#2008-04-17|1127.80
#2008-04-18|1124.60
#2008-04-21|1156.00
#2008-04-22|1161.39
#2008-04-23|1179.15
#2008-04-24|1185.26
#2008-04-25|1179.07
#2008-04-28|1173.16
#2008-04-29|1163.32
#2008-04-30|1157.79
#2008-05-01|1158.01
#2008-05-02|1172.01
#2008-05-05|1174.05
#2008-05-06|1169.02
#2008-05-07|1147.05
#2008-05-08|1124.81
#2008-05-09|1113.99
#2008-05-12|1108.18
#2008-05-13|1117.56
#2008-05-14|1113.22
#2008-05-15|1135.20
#2008-05-16|1149.05
#2008-05-19|1162.94
#2008-05-20|1147.97
#2008-05-21|1141.92
#2008-05-22|1126.01
#2008-05-23|1109.31
#2008-05-26| .
#2008-05-27|1096.57
#2008-05-28|1090.69
#2008-05-29|1104.34
#2008-05-30|1114.61
#2008-06-02|1120.16
#2008-06-03|1103.44
#2008-06-04|1094.23
#2008-06-05|1085.66
#2008-06-06|1088.44
#2008-06-09|1072.47
#2008-06-10|1046.76
#2008-06-11|1042.46
#2008-06-12|1021.49
#2008-06-13|1005.98
#2008-06-16|1015.22
#2008-06-17|1018.99
#2008-06-18|1025.34
#2008-06-19|1002.07
#2008-06-20| 993.46
#2008-06-23| 974.23
#2008-06-24| 965.61
#2008-06-25| 968.16
#2008-06-26| 964.86
#2008-06-27| 938.70
#2008-06-30| 931.07
#2008-07-01| 913.29
#2008-07-02| 903.89
#2008-07-03| 889.39
#2008-07-04| .
#2008-07-07| 898.92
#2008-07-08| 880.52
#2008-07-09| 910.21
#2008-07-10| 925.59
#2008-07-11| 937.59
#2008-07-14| 932.06
#2008-07-15| 892.80
#2008-07-16| 885.49
#2008-07-17| 904.81
#2008-07-18| 899.89
#2008-07-21| 920.16
#2008-07-22| 923.45
#2008-07-23| 966.87
#2008-07-24| 977.21
#2008-07-25| 962.30
#2008-07-28| 962.37
#2008-07-29| 939.08
#2008-07-30| 942.66
#2008-07-31| 943.89
#2008-08-01| 938.50
#2008-08-04| 914.99
#2008-08-05| 901.04
#2008-08-06| 916.86
#2008-08-07| 906.87
#2008-08-08| 900.96
#2008-08-11| 905.50
#2008-08-12| 903.06
#2008-08-13| 893.57
#2008-08-14| 893.69
#2008-08-15| 888.69
#2008-08-18| 871.19
#2008-08-19| 855.93
#2008-08-20| 865.54
#2008-08-21| 839.68
#2008-08-22| 835.88
#2008-08-25| 838.60
#2008-08-26| 829.60
#2008-08-27| 839.14
#2008-08-28| 827.53
#2008-08-29| 828.98
#2008-09-01| .
#2008-09-02| 788.13
#2008-09-03| 786.54
#2008-09-04| 783.15
#2008-09-05| 764.50
#2008-09-08| 809.47
#2008-09-09| 784.96
#2008-09-10| 776.72
#2008-09-11| 753.66
#2008-09-12| 762.86
#2008-09-15| 748.76
#2008-09-16| 696.21
#2008-09-17| 712.84
#2008-09-18| 693.85
#2008-09-19| 744.14
#2008-09-22| 755.66
#2008-09-23| 747.22
#2008-09-24| 751.59
#2008-09-25| 747.26
#2008-09-26| 725.93
#2008-09-29| 696.94
#2008-09-30| 694.00
#2008-10-01| 696.76
#2008-10-02| 688.95
#2008-10-03| 682.43
#2008-10-06| 631.20
#2008-10-07| 619.44
#2008-10-08| 564.01
#2008-10-09| 569.30
#2008-10-10| 546.33
#2008-10-13| 589.26
#2008-10-14| 629.33
#2008-10-15| 595.92
#2008-10-16| 532.11
#2008-10-17| 518.04
#2008-10-20| 525.11
#2008-10-21| 521.89
#2008-10-22| 486.95
#2008-10-23| 457.67
#2008-10-24| 417.56
#2008-10-27| 387.39
#2008-10-28| 408.80
#2008-10-29| 411.18
#2008-10-30| 468.14
#2008-10-31| 486.03
#2008-11-03| 515.50
#2008-11-04| 521.77
#2008-11-05| 529.24
#2008-11-06| 489.87
#2008-11-07| 503.44
#2008-11-10| 530.33
#2008-11-11| 510.33
#2008-11-12| 496.35
#2008-11-13| 477.58
#2008-11-14| 482.33
#2008-11-17| 477.63
#2008-11-18| 455.59
#2008-11-19| 445.00
#2008-11-20| 413.73
#2008-11-21| 432.23
#2008-11-24| 423.10
#2008-11-25| 426.55
#2008-11-26| 439.22
#2008-11-27| .
#2008-11-28| 455.91
#2008-12-01| 453.14
#2008-12-02| 438.59
#2008-12-03| 442.19
#2008-12-04| 441.10
#2008-12-05| 442.68
#2008-12-08| 472.93
#2008-12-09| 476.62
#2008-12-10| 506.65
#2008-12-11| 516.84
#2008-12-12| 494.65
#2008-12-15| 522.08
#2008-12-16| 527.25
#2008-12-17| 533.98
#2008-12-18| 551.91
#2008-12-19| 550.26
#2008-12-22| 539.11
#2008-12-23| 513.37
#2008-12-24| 511.72
#2008-12-25| .
#2008-12-26| 506.00
#2008-12-29| 518.41
#2008-12-30| 527.27
#2008-12-31| 529.43
#2009-01-01| .
#2009-01-02| 545.20
#2009-01-05| 562.61
#2009-01-06| 571.32
#2009-01-07| 574.16
#2009-01-08| 552.30
#2009-01-09| 543.34
#2009-01-12| 522.08
#2009-01-13| 518.24
#2009-01-14| 524.96
#2009-01-15| 495.37
#2009-01-16| 507.87
#2009-01-19| .
#2009-01-20| 497.26
#2009-01-21| 484.97
#2009-01-22| 485.60
#2009-01-23| 474.90
#2009-01-26| 474.94
#2009-01-27| 477.43
#2009-01-28| 492.54
#2009-01-29| 496.84
#2009-01-30| 502.34
#2009-02-02| 495.33
#2009-02-03| 500.31
#2009-02-04| 512.45
#2009-02-05| 509.65
#2009-02-06| 522.16
#2009-02-09| 526.37
#2009-02-10| 531.40
#2009-02-11| 527.23
#2009-02-12| 514.62
#2009-02-13| 525.97
#2009-02-16| .
#2009-02-17| 492.50
#2009-02-18| 491.08
#2009-02-19| 489.15
#2009-02-20| 470.13
#2009-02-23| 479.31
#2009-02-24| 463.78
#2009-02-25| 462.90
#2009-02-26| 458.04
#2009-02-27| 453.71
#2009-03-02| 432.09
#2009-03-03| 435.67
#2009-03-04| 451.58
#2009-03-05| 444.95
#2009-03-06| 446.25
#2009-03-09| 446.19
#2009-03-10| 457.45
#2009-03-11| 467.53
#2009-03-12| 463.51
#2009-03-13| 474.67
#2009-03-16| 485.70
#2009-03-17| 495.62
#2009-03-18| 500.00
#2009-03-19| 504.40
#2009-03-20| 501.77
#2009-03-23| 524.49
#2009-03-24| 533.79
#2009-03-25| 539.89
#2009-03-26| 554.79
#2009-03-27| 553.01
#2009-03-30| 522.05
#2009-03-31| 530.34
#2009-04-01| 538.18
#2009-04-02| 569.96
#2009-04-03| 574.58
#2009-04-06| 587.50
#2009-04-07| 584.21
#2009-04-08| 565.56
#2009-04-09| 587.06
#2009-04-10| .
#2009-04-13| 598.74
#2009-04-14| 616.87
#2009-04-15| 620.95
#2009-04-16| 620.21
#2009-04-17| 614.94
#2009-04-20| 619.13
#2009-04-21| 614.27
#2009-04-22| 612.63
#2009-04-23| 625.08
#2009-04-24| 632.46
#2009-04-27| 619.46
#2009-04-28| 599.65
#2009-04-29| 618.29
#2009-04-30| 650.10
#2009-05-01| 650.23
#2009-05-04| 683.74
#2009-05-05| 691.58
#2009-05-06| 699.82
#2009-05-07| 704.89
#2009-05-08| 710.99
#2009-05-11| 705.65
#2009-05-12| 696.38
#2009-05-13| 699.09
#2009-05-14| 679.62
#2009-05-15| 693.56
#2009-05-18| 729.34
#2009-05-19| 753.13
#2009-05-20| 763.46
#2009-05-21| 753.03
#2009-05-22| 755.44
#2009-05-25| .
#2009-05-26| 745.05
#2009-05-27| 762.93
#2009-05-28| 770.32
#2009-05-29| 784.51
#2009-06-01| 808.37
#2009-06-02| 806.01
#2009-06-03| 809.70
#2009-06-04| 791.74
#2009-06-05| 802.93
#2009-06-08| 785.42
#2009-06-09| 774.42
#2009-06-10| 797.74
#2009-06-11| 795.48
#2009-06-12| 786.43
#2009-06-15| 765.52
#2009-06-16| 758.36
#2009-06-17| 746.11
#2009-06-18| 732.52
#2009-06-19| 744.52
#2009-06-22| 746.85
#2009-06-23| 725.45
#2009-06-24| 740.31
#2009-06-25| 748.52
#2009-06-26| 759.38
#2009-06-29| 755.42
#2009-06-30| 752.59
#2009-07-01| 760.29
#2009-07-02| 759.79
#2009-07-03| .
#2009-07-06| 746.53
#2009-07-07| 750.89
#2009-07-08| 739.71
#2009-07-09| 742.60
#2009-07-10| 737.67
#2009-07-13| 713.00
#2009-07-14| 732.03
#2009-07-15| 757.01
#2009-07-16| 766.67
#2009-07-17| 779.21
#2009-07-20| 801.00
#2009-07-21| 797.88
#2009-07-22| 799.73
#2009-07-23| 808.92
#2009-07-24| 816.81
#2009-07-27| 827.92
#2009-07-28| 842.98
#2009-07-29| 824.59
#2009-07-30| 827.13
#2009-07-31| 843.96
#2009-08-03| 865.21
#2009-08-04| 868.60
#2009-08-05| 860.96
#2009-08-06| 859.41
#2009-08-07| 845.74
#2009-08-10| 845.46
#2009-08-11| 847.32
#2009-08-12| 834.85
#2009-08-13| 850.69
#2009-08-14| 849.96
#2009-08-17| 815.79
#2009-08-18| 819.62
#2009-08-19| 808.09
#2009-08-20| 822.64
#2009-08-21| 821.21
#2009-08-24| 845.66
#2009-08-25| 844.71
#2009-08-26| 846.96
#2009-08-27| 839.99
#2009-08-28| 847.57
#2009-08-31| 836.41
#2009-09-01| 847.01
#2009-09-02| 839.14
#2009-09-03| 843.73
#2009-09-04| 855.16
#2009-09-07| .
#2009-09-08| 883.07
#2009-09-09| 876.36
#2009-09-10| 886.70
#2009-09-11| 887.14
#2009-09-14| 875.40
#2009-09-15| 883.06
#2009-09-16| 900.28
#2009-09-17| 913.82
#2009-09-18| 918.04
#2009-09-21| 915.00
#2009-09-22| 919.41
#2009-09-23| 917.84
#2009-09-24| 906.75
#2009-09-25| 907.08
#2009-09-28| 894.39
#2009-09-29| 903.83
#2009-09-30| 899.67
#2009-10-01| 896.17
#2009-10-02| 886.54
#2009-10-05| 886.17
#2009-10-06| 902.88
#2009-10-07| 910.18
#2009-10-08| 917.95
#2009-10-09| 920.14
#2009-10-12| 920.03
#2009-10-13| 920.68
#2009-10-14| 936.63
#2009-10-15| 939.84
#2009-10-16| 933.59
#2009-10-19| 940.15
#2009-10-20| 944.66
#2009-10-21| 933.77
#2009-10-22| 918.82
#2009-10-23| 925.89
#2009-10-26| 926.81
#2009-10-27| 916.81
#2009-10-28| 895.94
#2009-10-29| 879.71
#2009-10-30| 885.04
#2009-11-02| 881.67
#2009-11-03| 867.97
#2009-11-04| 887.79
#2009-11-05| 886.29
#2009-11-06| 900.91
#2009-11-09| 913.98
#2009-11-10| 912.71
#2009-11-11| 923.41
#2009-11-12| 920.22
#2009-11-13| 921.22
#2009-11-16| 933.61
#2009-11-17| 930.19
#2009-11-18| 931.04
#2009-11-19| 924.58
#2009-11-20| 922.74
#2009-11-23| 927.33
#2009-11-24| 925.25
#2009-11-25| 928.53
#2009-11-26| .
#2009-11-27| 881.79
#2009-11-30| 903.37
#2009-12-01| 914.90
#2009-12-02| 925.19
#2009-12-03| 934.74
#2009-12-04| 934.00
#2009-12-07| 931.79
#2009-12-08| 930.23
#2009-12-09| 927.98
#2009-12-10| 927.37
#2009-12-11| 935.60
#2009-12-14| 941.27
#2009-12-15| 934.15
#2009-12-16| 930.48
#2009-12-17| 921.10
#2009-12-18| 917.17
#2009-12-21| 911.15
#2009-12-22| 917.27
#2009-12-23| 927.57
#2009-12-24| 940.25
#2009-12-25| .
#2009-12-28| 947.64
#2009-12-29| 951.48
#2009-12-30| 952.34
#2009-12-31| 962.37
#2010-01-01| .
#2010-01-04| 976.28
#2010-01-05| 986.71
#2010-01-06| 995.60
#2010-01-07| 989.68
#2010-01-08| 995.99
#2010-01-11|1010.72
#2010-01-12|1006.57
#2010-01-13| 991.49
#2010-01-14|1002.52
#2010-01-15|1005.52
#2010-01-18| .
#2010-01-19|1002.60
#2010-01-20| 992.80
#2010-01-21| 975.54
#2010-01-22| 949.20
#2010-01-25| 942.31
#2010-01-26| 919.66
#2010-01-27| 901.98
#2010-01-28| 915.39
#2010-01-29| 902.78
#2010-02-01| 900.52
#2010-02-02| 898.58
#2010-02-03| 922.55
#2010-02-04| 910.96
#2010-02-05| 874.60
#2010-02-08| 871.53
#2010-02-09| 883.59
#2010-02-10| 890.87
#2010-02-11| 904.29
#2010-02-12| 905.20
#2010-02-15| .
#2010-02-16| 910.09
#2010-02-17| 921.27
#2010-02-18| 915.84
#2010-02-19| 902.10
#2010-02-22| 915.85
#2010-02-23| 919.66
#2010-02-24| 913.52
#2010-02-25| 901.75
#2010-02-26| 908.27
#2010-03-01| 918.80
#2010-03-02| 934.72
#2010-03-03| 943.14
#2010-03-04| 939.18
#2010-03-05| 949.99
#2010-03-08| 968.21
#2010-03-09| 965.43
#2010-03-10| 971.13
#2010-03-11| 966.80
#2010-03-12| 968.16
#2010-03-15| 955.16
#2010-03-16| 962.47
#2010-03-17| 978.35
#2010-03-18| 975.69
#2010-03-19| 978.96
#2010-03-22| 966.64
#2010-03-23| 970.41
#2010-03-24| 970.19
#2010-03-25| 970.38
#2010-03-26| 976.59
#2010-03-29| 985.57
#2010-03-30| 988.71
#2010-03-31| 986.14
#2010-04-01|1002.83
#2010-04-02| .
#2010-04-05|1006.24
#2010-04-06|1009.86
#2010-04-07|1016.22
#2010-04-08|1009.25
#2010-04-09|1017.01
#2010-04-12|1009.44
#2010-04-13|1002.61
#2010-04-14|1011.72
#2010-04-15|1014.56
#2010-04-16|1005.01
#2010-04-19| 982.29
#2010-04-20| 995.47
#2010-04-21|1007.70
#2010-04-22|1009.81
#2010-04-23|1010.27
#2010-04-26|1023.65
#2010-04-27|1018.28
#2010-04-28|1005.19
#2010-04-29|1003.70
#2010-04-30|1010.07
#2010-05-03| 994.94
#2010-05-04| 988.66
#2010-05-05| 969.17
#2010-05-06| 942.19
#2010-05-07| 925.95
#2010-05-10| 960.50
#2010-05-11| 951.30
#2010-05-12| 948.06
#2010-05-13| 963.80
#2010-05-14| 956.49
#2010-05-17| 933.12
#2010-05-18| 937.43
#2010-05-19| 909.84
#2010-05-20| 885.07
#2010-05-21| 874.66
#2010-05-24| 878.68
#2010-05-25| 838.00
#2010-05-26| 855.49
#2010-05-27| 874.34
#2010-05-28| 893.44
#2010-05-31| .
#2010-06-01| 880.81
#2010-06-02| 878.49
#2010-06-03| 903.22
#2010-06-04| 902.24
#2010-06-07| 870.38
#2010-06-08| 868.29
#2010-06-09| 865.38
#2010-06-10| 874.75
#2010-06-11| 889.12
#2010-06-14| 906.30
#2010-06-15| 908.95
#2010-06-16| 916.25
#2010-06-17| 924.27
#2010-06-18| 931.54
#2010-06-21| 966.63
#2010-06-22| 954.78
#2010-06-23| 949.45
#2010-06-24| 948.22
#2010-06-25| 935.00
#2010-06-28| 942.65
#2010-06-29| 925.42
#2010-06-30| 920.61
#2010-07-01| 913.29
#2010-07-02| 905.82
#2010-07-05| .
#2010-07-06| 921.16
#2010-07-07| 915.47
#2010-07-08| 932.18
#2010-07-09| 946.11
#2010-07-12| 949.28
#2010-07-13| 948.10
#2010-07-14| 962.80
#2010-07-15| 960.24
#2010-07-16| 955.81
#2010-07-19| 950.30
#2010-07-20| 956.26
#2010-07-21| 965.14
#2010-07-22| 967.24
#2010-07-23| 981.98
#2010-07-26| 984.37
#2010-07-27| 987.79
#2010-07-28| 987.87
#2010-07-29| 988.60
#2010-07-30| 988.78
#2010-08-02|1008.26
#2010-08-03|1009.83
#2010-08-04|1009.94
#2010-08-05|1006.40
#2010-08-06|1010.72
#2010-08-09|1019.61
#2010-08-10|1012.52
#2010-08-11| 996.42
#2010-08-12| 985.67
#2010-08-13| 996.66
#2010-08-16| 995.32
#2010-08-17|1002.67
#2010-08-18|1009.51
#2010-08-19|1020.59
#2010-08-20|1017.72
#2010-08-23|1019.90
#2010-08-24|1011.45
#2010-08-25| 998.26
#2010-08-26| 998.57
#2010-08-27| 997.82
#2010-08-30|1007.28
#2010-08-31| 995.26
#2010-09-01|1009.16
#2010-09-02|1022.13
#2010-09-03|1029.91
#2010-09-06| .
#2010-09-07|1032.01
#2010-09-08|1030.55
#2010-09-09|1036.89
#2010-09-10|1043.16
#2010-09-13|1065.25
#2010-09-14|1066.05
#2010-09-15|1069.21
#2010-09-16|1066.27
#2010-09-17|1080.14
#2010-09-20|1084.54
#2010-09-21|1090.30
#2010-09-22|1088.48
#2010-09-23|1091.49
#2010-09-24|1100.30
#2010-09-27|1115.84
#2010-09-28|1115.57
#2010-09-29|1123.22
#2010-09-30|1123.53
#2010-10-01|1129.15
#2010-10-04|1135.46
#2010-10-05|1129.45
#2010-10-06|1147.55
#2010-10-07|1152.67
#2010-10-08|1144.29
#2010-10-11|1145.69
#2010-10-12|1128.66
#2010-10-13|1150.41
#2010-10-14|1165.62
#2010-10-15|1161.03
#2010-10-18|1144.09
#2010-10-19|1138.73
#2010-10-20|1138.15
#2010-10-21|1146.62
#2010-10-22|1150.87
#2010-10-25|1172.70
#2010-10-26|1171.31
#2010-10-27|1155.89
#2010-10-28|1158.39
#2010-10-29|1154.72
#2010-11-01|1175.75
#2010-11-02|1183.22
#2010-11-03|1194.37
#2010-11-04|1205.96
#2010-11-05|1209.24
#2010-11-08|1206.56
#2010-11-09|1207.84
#2010-11-10|1209.98
#2010-11-11|1199.02
#2010-11-12|1170.04
#2010-11-15|1156.80
#2010-11-16|1144.65
#2010-11-17|1132.17
#2010-11-18|1153.09
#2010-11-19|1159.25
#2010-11-22|1168.56
#2010-11-23|1147.16
#2010-11-24|1139.51
#2010-11-25| .
#2010-11-26|1120.98
#2010-11-29|1129.29
#2010-11-30|1130.90
#2010-12-01|1154.12
#2010-12-02|1166.24
#2010-12-03|1169.35
#2010-12-06|1171.59
#2010-12-07|1177.33
#2010-12-08|1161.44
#2010-12-09|1162.08
#2010-12-10|1163.64
#2010-12-13|1167.31
#2010-12-14|1183.71
#2010-12-15|1173.18
#2010-12-16|1168.40
#2010-12-17|1171.33
#2010-12-20|1165.18
#2010-12-21|1174.54
#2010-12-22|1177.15
#2010-12-23|1178.55
#2010-12-24| .
#2010-12-27|1176.31
#2010-12-28|1174.75
#2010-12-29|1186.00
#2010-12-30|1197.55
#2010-12-31|1203.65
#2011-01-03|1214.63
#2011-01-04|1226.21
#2011-01-05|1214.85
#2011-01-06|1214.76
#2011-01-07|1207.61
#2011-01-10|1188.05
#2011-01-11|1198.13
#2011-01-12|1211.53
#2011-01-13|1214.64
#2011-01-14|1214.44
#2011-01-17| .
#2011-01-18|1205.42
#2011-01-19|1214.05
#2011-01-20|1198.90
#2011-01-21|1182.86
#2011-01-24|1183.47
#2011-01-25|1186.38
#2011-01-26|1198.25
#2011-01-27|1205.56
#2011-01-28|1191.18
#2011-01-31|1180.25
#2011-02-01|1174.94
#2011-02-02|1182.84
#2011-02-03|1187.96
#2011-02-04|1184.34
#2011-02-07|1181.87
#2011-02-08|1168.60
#2011-02-09|1145.70
#2011-02-10|1125.59
#2011-02-11|1115.42
#2011-02-14|1140.06
#2011-02-15|1137.85
#2011-02-16|1134.76
#2011-02-17|1135.55
#2011-02-18|1147.36
#2011-02-21| .
#2011-02-22|1109.14
#2011-02-23|1101.65
#2011-02-24|1080.18
#2011-02-25|1094.00
#2011-02-28|1091.82
#2011-03-01|1117.32
#2011-03-02|1104.67
#2011-03-03|1128.95
#2011-03-04|1144.25
#2011-03-07|1130.72
#2011-03-08|1140.98
#2011-03-09|1144.52
#2011-03-10|1131.66
#2011-03-11|1113.84
#2011-03-14|1112.94
#2011-03-15|1084.38
#2011-03-16|1099.22
#2011-03-17|1085.07
#2011-03-18|1095.68
#2011-03-21|1111.18
#2011-03-22|1123.23
#2011-03-23|1124.64
#2011-03-24|1134.27
#2011-03-25|1147.21
#2011-03-28|1137.75
#2011-03-29|1146.55
#2011-03-30|1163.49
#2011-03-31|1172.96
#2011-04-01|1184.94
#2011-04-04|1193.42
#2011-04-05|1196.87
#2011-04-06|1209.26
#2011-04-07|1216.53
#2011-04-08|1225.10
#2011-04-11|1218.56
#2011-04-12|1199.58
#2011-04-13|1215.93
#2011-04-14|1220.94
#2011-04-15|1216.31
#2011-04-18|1216.57
#2011-04-19|1203.61
#2011-04-20|1227.31
#2011-04-21|1238.95
#2011-04-22| .
#2011-04-25|1245.26
#2011-04-26|1238.77
#2011-04-27|1246.62
#2011-04-28|1243.74
#2011-04-29|1238.58
#2011-05-02|1245.64
#2011-05-03|1222.62
#2011-05-04|1208.80
#2011-05-05|1203.82
#2011-05-06|1192.36
#2011-05-09|1199.25
#2011-05-10|1199.35
#2011-05-11|1212.53
#2011-05-12|1187.17
#2011-05-13|1188.74
#2011-05-16|1170.94
#2011-05-17|1165.82
#2011-05-18|1179.07
#2011-05-19|1170.71
#2011-05-20|1176.96
#2011-05-23|1140.05
#2011-05-24|1145.62
#2011-05-25|1131.86
#2011-05-26|1153.85
#2011-05-27|1165.18
#2011-05-30| .
#2011-05-31|1187.21
#2011-06-01|1198.58
#2011-06-02|1185.68
#2011-06-03|1183.61
#2011-06-06|1183.36
#2011-06-07|1177.11
#2011-06-08|1164.23
#2011-06-09|1157.14
#2011-06-10|1142.03
#2011-06-13|1137.86
#2011-06-14|1152.77
#2011-06-15|1151.18
#2011-06-16|1125.74
#2011-06-17|1122.35
#2011-06-20|1108.81
#2011-06-21|1125.20
#2011-06-22|1137.64
#2011-06-23|1132.90
#2011-06-24|1149.38
#2011-06-27|1146.81
#2011-06-28|1146.99
#2011-06-29|1162.95
#2011-06-30|1177.15
#2011-07-01|1185.52
#2011-07-04| .
#2011-07-05|1197.82
#2011-07-06|1204.33
#2011-07-07|1214.43
#2011-07-08|1216.43
#2011-07-11|1203.71
#2011-07-12|1169.30
#2011-07-13|1181.03
#2011-07-14|1183.29
#2011-07-15|1185.39
#2011-07-18|1171.63
#2011-07-19|1171.90
#2011-07-20|1182.44
#2011-07-21|1179.15
#2011-07-22|1197.84
#2011-07-25|1183.88
#2011-07-26|1185.46
#2011-07-27|1188.22
#2011-07-28|1179.28
#2011-07-29|1161.43
#2011-08-01|1181.34
#2011-08-02|1160.98
#2011-08-03|1126.88
#2011-08-04|1103.98
#2011-08-05|1051.55
#2011-08-08|1016.21
#2011-08-09| 995.16
#2011-08-10|1017.38
#2011-08-11|1011.17
#2011-08-12|1005.50
#2011-08-15|1022.65
#2011-08-16|1037.54
#2011-08-17|1037.95
#2011-08-18|1017.65
#2011-08-19| 960.30
#2011-08-22| 946.71
#2011-08-23| 972.13
#2011-08-24| 959.13
#2011-08-25| 955.90
#2011-08-26| 955.89
#2011-08-29| 983.89
#2011-08-30| 997.45
#2011-08-31|1015.22
#2011-09-01|1020.77
#2011-09-02|1017.82
#2011-09-05| .
#2011-09-06| 966.10
#2011-09-07| 987.84
#2011-09-08| 987.10
#2011-09-09| 974.03
#2011-09-12| 953.78
#2011-09-13| 940.25
#2011-09-14| 911.21
#2011-09-15| 916.51
#2011-09-16| 938.71
#2011-09-19| 909.33
#2011-09-20| 911.52
#2011-09-21| 917.55
#2011-09-22| 865.48
#2011-09-23| 837.05
#2011-09-26| 801.32
#2011-09-27| 842.88
#2011-09-28| 846.40
#2011-09-29| 857.53
#2011-09-30| 848.77
#2011-10-03| 824.54
#2011-10-04| 802.20
#2011-10-05| 790.60
#2011-10-06| 818.97
#2011-10-07| 845.54
#2011-10-10| 852.97
#2011-10-11| 875.67
#2011-10-12| 890.26
#2011-10-13| 903.67
#2011-10-14| 899.50
#2011-10-17| 923.35
#2011-10-18| 891.59
#2011-10-19| 898.79
#2011-10-20| 870.94
#2011-10-21| 875.47
#2011-10-24| 908.85
#2011-10-25| 921.34
#2011-10-26| 931.53
#2011-10-27| 958.33
#2011-10-28| 977.68
#2011-10-31| 965.76
#2011-11-01| 949.86
#2011-11-02| 950.89
#2011-11-03| 933.35
#2011-11-04| 957.63
#2011-11-07| 954.85
#2011-11-08| 948.83
#2011-11-09| 946.15
#2011-11-10| 904.39
#2011-11-11| 915.42
#2011-11-14| 932.05
#2011-11-15| 917.04
#2011-11-16| 899.79
#2011-11-17| 898.64
#2011-11-18| 878.56
#2011-11-21| 855.19
#2011-11-22| 856.07
#2011-11-23| 831.87
#2011-11-24| .
#2011-11-25| 826.88
#2011-11-28| 848.37
#2011-11-29| 865.47
#2011-11-30| 861.88
#2011-12-01| 905.27
#2011-12-02| 910.28
#2011-12-05| 910.03
#2011-12-06| 897.83
#2011-12-07| 909.58
#2011-12-08| 897.44
#2011-12-09| 874.73
#2011-12-12| 872.62
#2011-12-13| 864.10
#2011-12-14| 858.99
#2011-12-15| 838.07
#2011-12-16| 847.24
#2011-12-19| 826.03
#2011-12-20| 827.83
#2011-12-21| 858.71
#2011-12-22| 857.98
#2011-12-23| 868.38
#2011-12-26| .
#2011-12-27| 859.92
#2011-12-28| 857.13
#2011-12-29| 857.10
#2011-12-30| 858.61
#2012-01-02| .
#2012-01-03| 874.60
#2012-01-04| 876.64
#2012-01-05| 877.27
#2012-01-06| 869.06
#2012-01-09| 871.92
#2012-01-10| 894.05
#2012-01-11| 897.33
#2012-01-12| 900.57
#2012-01-13| 907.32
#2012-01-16| .
#2012-01-17| 930.22
#2012-01-18| 935.71
#2012-01-19| 946.61
#2012-01-20| 952.27
#2012-01-23| 954.02
#2012-01-24| 957.49
#2012-01-25| 959.63
#2012-01-26| 967.26
#2012-01-27| 976.52
#2012-01-30| 966.55
#2012-01-31| 982.59
#2012-02-01| 993.12
#2012-02-02|1016.93
#2012-02-03|1020.32
#2012-02-06|1021.51
#2012-02-07|1017.89
#2012-02-08|1047.27
#2012-02-09|1056.65
#2012-02-10|1042.83
#2012-02-13|1046.08
#2012-02-14|1042.83
#2012-02-15|1063.38
#2012-02-16|1044.13
#2012-02-17|1055.47
#2012-02-20| .
#2012-02-21|1053.52
#2012-02-22|1051.17
#2012-02-23|1041.23
#2012-02-24|1045.92
#2012-02-27|1030.17
#2012-02-28|1048.52
#2012-02-29|1065.59
#2012-03-01|1060.13
#2012-03-02|1067.68
#2012-03-05|1049.49
#2012-03-06|1029.87
#2012-03-07|1022.43
#2012-03-08|1038.11
#2012-03-09|1052.00
#2012-03-12|1043.21
#2012-03-13|1048.02
#2012-03-14|1056.26
#2012-03-15|1050.18
#2012-03-16|1047.52
#2012-03-19|1044.01
#2012-03-20|1032.88
#2012-03-21|1031.58
#2012-03-22|1024.63
#2012-03-23|1026.27
#2012-03-26|1016.00
#2012-03-27|1035.20
#2012-03-28|1034.14
#2012-03-29|1024.42
#2012-03-30|1032.12
#2012-04-02|1031.77
#2012-04-03|1041.63
#2012-04-04|1027.95
#2012-04-05|1025.37
#2012-04-06| .
#2012-04-09|1009.39
#2012-04-10|1005.08
#2012-04-11|1003.74
#2012-04-12|1009.99
#2012-04-13|1027.82
#2012-04-16|1019.11
#2012-04-17|1010.73
#2012-04-18|1019.47
#2012-04-19|1016.96
#2012-04-20|1007.17
#2012-04-23| 991.24
#2012-04-24| 990.03
#2012-04-25| 992.49
#2012-04-26| 992.20
#2012-04-27| 987.73
#2012-04-30| 992.41
#2012-05-01| 992.48
#2012-05-02| 996.24
#2012-05-03| 989.51
#2012-05-04| 984.38
#2012-05-07| 966.95
#2012-05-08| 965.11
#2012-05-09| 946.63
#2012-05-10| 946.26
#2012-05-11| 931.93
#2012-05-14| 924.37
#2012-05-15| 924.00
#2012-05-16| 891.62
#2012-05-17| 900.26
#2012-05-18| 879.28
#2012-05-21| 882.99
#2012-05-22| 900.43
#2012-05-23| 886.74
#2012-05-24| 888.01
#2012-05-25| 888.29
#2012-05-28| .
#2012-05-29| 917.52
#2012-05-30| 907.83
#2012-05-31| 902.04
#2012-06-01| 883.96
#2012-06-04| 857.32
#2012-06-05| 864.42
#2012-06-06| 879.37
#2012-06-07| 892.05
#2012-06-08| 886.01
#2012-06-11| 904.31
#2012-06-12| 900.11
#2012-06-13| 904.10
#2012-06-14| 897.91
#2012-06-15| 909.46
#2012-06-18| 922.35
#2012-06-19| 922.28
#2012-06-20| 929.67
#2012-06-21| 922.21
#2012-06-22| 907.97
#2012-06-25| 897.07
#2012-06-26| 896.67
#2012-06-27| 899.66
#2012-06-28| 897.01
#2012-06-29| 920.43
#2012-07-02| 924.62
#2012-07-03| 939.78
#2012-07-04| .
#2012-07-05| 944.87
#2012-07-06| 938.61
#2012-07-09| 923.68
#2012-07-10| 922.87
#2012-07-11| 923.11
#2012-07-12| 904.17
#2012-07-13| 908.13
#2012-07-16| 905.77
#2012-07-17| 908.14
#2012-07-18| 899.61
#2012-07-19| 911.31
#2012-07-20| 911.78
#2012-07-23| 886.63
#2012-07-24| 881.75
#2012-07-25| 868.04
#2012-07-26| 866.87
#2012-07-27| 889.22
#2012-07-30| 896.97
#2012-07-31| 912.28
#2012-08-01| 917.86
#2012-08-02| 911.53
#2012-08-03| 902.21
#2012-08-06| 923.99
#2012-08-07| 930.38
#2012-08-08| 932.74
#2012-08-09| 947.16
#2012-08-10| 948.87
#2012-08-13| 943.46
#2012-08-14| 949.91
#2012-08-15| 947.61
#2012-08-16| 946.27
#2012-08-17| 949.00
#2012-08-20| 948.85
#2012-08-21| 954.04
#2012-08-22| 948.29
#2012-08-23| 951.40
#2012-08-24| 940.73
#2012-08-27| 937.41
#2012-08-28| 927.64
#2012-08-29| 927.19
#2012-08-30| 920.08
#2012-08-31| 916.78
#2012-09-03| .
#2012-09-04| 929.47
#2012-09-05| 914.50
#2012-09-06| 919.31
#2012-09-07| 944.33
#2012-09-10| 949.57
#2012-09-11| 948.63
#2012-09-12| 964.50
#2012-09-13| 962.27
#2012-09-14|1000.97
#2012-09-17|1009.22
#2012-09-18|1001.50
#2012-09-19|1008.77
#2012-09-20| 993.23
#2012-09-21|1008.41
#2012-09-24|1004.72
#2012-09-25| 998.40
#2012-09-26| 984.83
#2012-09-27| 992.12
#2012-09-28|1005.09
#2012-10-01|1004.14
#2012-10-02|1004.48
#2012-10-03|1001.75
#2012-10-04|1005.67
#2012-10-05|1008.16
#2012-10-08| 992.45
#2012-10-09| 991.86
#2012-10-10| 983.36
#2012-10-11| 979.57
#2012-10-12| 981.51
#2012-10-15| 977.96
#2012-10-16| 981.65
#2012-10-17| 992.88
#2012-10-18| 999.97
#2012-10-19| 993.32
#2012-10-22| 991.15
#2012-10-23| 982.72
#2012-10-24| 976.46
#2012-10-25| 979.97
#2012-10-26| 969.20
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 984.52
#2012-11-01| 986.50
#2012-11-02| 996.57
#2012-11-05| 990.44
#2012-11-06|1000.24
#2012-11-07|1009.02
#2012-11-08| 997.70
#2012-11-09| 996.91
#2012-11-12| 988.76
#2012-11-13| 974.67
#2012-11-14| 981.07
#2012-11-15| 975.66
#2012-11-16| 967.50
#2012-11-19| 972.90
#2012-11-20| 974.61
#2012-11-21| 971.44
#2012-11-22| .
#2012-11-23| 984.39
#2012-11-26| 987.25
#2012-11-27| 993.69
#2012-11-28| 987.28
#2012-11-29|1001.67
#2012-11-30|1009.02
#2012-12-03|1011.30
#2012-12-04|1012.74
#2012-12-05|1019.75
#2012-12-06|1022.37
#2012-12-07|1026.41
#2012-12-10|1023.67
#2012-12-11|1028.05
#2012-12-12|1036.48
#2012-12-13|1040.74
#2012-12-14|1033.14
#2012-12-17|1022.54
#2012-12-18|1029.27
#2012-12-19|1036.26
#2012-12-20|1034.92
#2012-12-21|1027.02
#2012-12-24|1027.25
#2012-12-25|1030.29
#2012-12-26|1030.32
#2012-12-27|1033.03
#2012-12-28|1035.81
#2012-12-31|1037.43
#2013-01-01|1038.76
#2013-01-02|1056.64
#2013-01-03|1060.55
#2013-01-04|1058.20
#2013-01-07|1051.78
#2013-01-08|1044.85
#2013-01-09|1044.01
#2013-01-10|1046.65
#2013-01-11|1041.71
#2013-01-14|1041.34
#2013-01-15|1033.58
#2013-01-16|1029.59
#2013-01-17|1027.23
#2013-01-18|1037.43
#2013-01-21|1034.67
#2013-01-22|1037.24
#2013-01-23|1029.29
#2013-01-24|1016.58
#2013-01-25|1012.76
#2013-01-28|1009.16
#2013-01-29|1022.76
#2013-01-30|1024.46
#2013-01-31|1019.00
#2013-02-01|1013.19
#2013-02-04|1016.89
#2013-02-05|1009.98
#2013-02-06|1008.81
#2013-02-07|1007.98
#2013-02-08|1005.05
#2013-02-11|1005.74
#2013-02-12|1007.16
#2013-02-13|1014.01
#2013-02-14|1016.68
#2013-02-15|1017.71
#2013-02-18|1017.69
#2013-02-19|1019.94
#2013-02-20|1032.09
#2013-02-21|1017.19
#2013-02-22|1020.95
#2013-02-25|1018.34
#2013-02-26|1005.90
#2013-02-27|1007.75
#2013-02-28|1015.60
#2013-03-01|1017.78
#2013-03-04|1003.24
#2013-03-05|1010.09
#2013-03-06|1021.48
#2013-03-07|1017.26
#2013-03-08|1024.52
#2013-03-11|1019.68
#2013-03-12|1014.80
#2013-03-13|1005.78
#2013-03-14|1007.25
#2013-03-15|1001.15
#2013-03-18| 993.03
#2013-03-19| 996.48
#2013-03-20| 990.65
#2013-03-21| 985.86
#2013-03-22| 980.30
#2013-03-25| 991.48
#2013-03-26| 992.87
#2013-03-27|1001.95
#2013-03-28| 998.14
#2013-03-29|1001.69
#2013-04-01|1000.40
#2013-04-02| 996.05
#2013-04-03| 992.86
#2013-04-04| 984.34
#2013-04-05| 971.52
#2013-04-08| 965.11
#2013-04-09| 967.75
#2013-04-10| 976.17
#2013-04-11| 980.16
#2013-04-12| 968.47
#2013-04-15| 965.03
#2013-04-16| 969.13
#2013-04-17| 973.27
#2013-04-18| 971.68
#2013-04-19| 983.50
#2013-04-22| 988.55
#2013-04-23| 977.62
#2013-04-24| 990.09
#2013-04-25| 997.62
#2013-04-26| 994.34
#2013-04-29| 992.21
#2013-04-30|1002.69
#2013-05-01|1003.59
#2013-05-02|1002.11
#2013-05-03|1005.20
#2013-05-06|1015.16
#2013-05-07|1020.96
#2013-05-08|1032.06
#2013-05-09|1036.66
#2013-05-10|1025.17
#2013-05-13|1015.09
#2013-05-14|1017.21
#2013-05-15|1019.89
#2013-05-16|1019.18
#2013-05-17|1017.48
#2013-05-20|1019.33
#2013-05-21|1022.45
#2013-05-22|1022.25
#2013-05-23| 997.51
#2013-05-24| 997.37
#2013-05-27|1001.84
#2013-05-28|1004.21
#2013-05-29|1004.50
#2013-05-30| 998.10
#2013-05-31| 997.87
#2013-06-03| 987.89
#2013-06-04| 992.66
#2013-06-05| 984.18
#2013-06-06| 977.80
#2013-06-07| 974.96
#2013-06-10| 971.34
#2013-06-11| 952.63
#2013-06-12| 953.89
#2013-06-13| 936.79
#2013-06-14| 947.82
#2013-06-17| 947.15
#2013-06-18| 943.21
#2013-06-19| 941.91
#2013-06-20| 914.73
#2013-06-21| 902.28
#2013-06-24| 882.21
#2013-06-25| 876.30
#2013-06-26| 892.02
#2013-06-27| 906.21
#2013-06-28| 927.06
#2013-07-01| 933.20
#2013-07-02| 930.22
#2013-07-03| 907.78
#2013-07-04| 907.73
#2013-07-05| 914.16
#2013-07-08| 899.57
#2013-07-09| 908.66
#2013-07-10| 912.17
#2013-07-11| 938.41
#2013-07-12| 942.03
#2013-07-15| 948.61
#2013-07-16| 948.72
#2013-07-17| 948.36
#2013-07-18| 947.42
#2013-07-19| 943.32
#2013-07-22| 948.27
#2013-07-23| 960.14
#2013-07-24| 964.57
#2013-07-25| 960.56
#2013-07-26| 960.14
#2013-07-29| 949.20
#2013-07-30| 948.89
#2013-07-31| 942.35
#2013-08-01| 946.91
#2013-08-02| 944.84
#2013-08-05| 950.36
#2013-08-06| 941.77
#2013-08-07| 930.35
#2013-08-08| 937.28
#2013-08-09| 938.48
#2013-08-12| 948.43
#2013-08-13| 959.37
#2013-08-14| 960.01
#2013-08-15| 957.09
#2013-08-16| 953.67
#2013-08-19| 941.96
#2013-08-20| 922.11
#2013-08-21| 918.95
#2013-08-22| 911.81
#2013-08-23| 918.57
#2013-08-26| 924.72
#2013-08-27| 907.56
#2013-08-28| 897.17
#2013-08-29| 913.58
#2013-08-30| 924.15
#2013-09-02| 931.41
#2013-09-03| 936.80
#2013-09-04| 940.59
#2013-09-05| 947.73
#2013-09-06| 951.24
#2013-09-09| 972.45
#2013-09-10| 990.58
#2013-09-11| 993.90
#2013-09-12| 987.27
#2013-09-13| 981.14
#2013-09-16| 994.16
#2013-09-17| 995.48
#2013-09-18| 994.79
#2013-09-19|1012.15
#2013-09-20|1010.48
#2013-09-23|1017.57
#2013-09-24|1012.70
#2013-09-25|1010.13
#2013-09-26|1010.29
#2013-09-27|1010.62
#2013-09-30| 996.29
#2013-10-01|1000.78
#2013-10-02|1003.06
#2013-10-03|1016.26
#2013-10-04|1014.60
#2013-10-07|1010.02
#2013-10-08|1017.25
#2013-10-09|1015.68
#2013-10-10|1018.97
#2013-10-11|1032.39
#2013-10-14|1026.92
#2013-10-15|1033.13
#2013-10-16|1027.90
#2013-10-17|1032.94
#2013-10-18|1044.17
#2013-10-21|1039.63
#2013-10-22|1041.46
#2013-10-23|1033.13
#2013-10-24|1041.67
#2013-10-25|1028.80
#2013-10-28|1028.36
#2013-10-29|1030.95
#2013-10-30|1037.53
#2013-10-31|1028.74
#2013-11-01|1025.93
#2013-11-04|1020.58
#2013-11-05|1017.21
#2013-11-06|1019.52
#2013-11-07|1015.96
#2013-11-08|1009.93
#2013-11-11|1001.94
#2013-11-12| 998.88
#2013-11-13| 987.03
#2013-11-14| 998.14
#2013-11-15|1010.98
#2013-11-18|1025.01
#2013-11-19|1031.47
#2013-11-20|1024.89
#2013-11-21|1010.80
#2013-11-22|1011.85
#2013-11-25|1017.23
#2013-11-26|1020.36
#2013-11-27|1023.73
#2013-11-28|1028.73
#2013-11-29|1036.76
#2013-12-02|1038.42
#2013-12-03|1033.16
#2013-12-04|1027.44
#2013-12-05|1023.88
#2013-12-06|1024.04
#2013-12-09|1038.50
#2013-12-10|1036.46
#2013-12-11|1026.57
#2013-12-12|1015.58
#2013-12-13|1008.67
#2013-12-16|1003.47
#2013-12-17|1012.45
#2013-12-18|1018.56
#2013-12-19|1012.28
#2013-12-20|1010.47
#2013-12-23|1012.96
#2013-12-24|1018.11
#2013-12-25|1018.47
#2013-12-26|1017.31
#2013-12-27|1026.11
#2013-12-30|1030.02
#2013-12-31|1032.09
#2014-01-01|1032.36
#2014-01-02|1025.31
#2014-01-03|1008.46
#2014-01-06| 995.04
#2014-01-07| 997.65
#2014-01-08|1003.48
#2014-01-09|1001.45
#2014-01-10|1000.00
#2014-01-13|1008.48
#2014-01-14|1005.52
#2014-01-15|1013.11
#2014-01-16|1014.47
#2014-01-17|1014.66
#2014-01-20|1017.30
#2014-01-21|1019.57
#2014-01-22|1021.87
#2014-01-23|1014.96
#2014-01-24|1006.00
#2014-01-27| 980.77
#2014-01-28| 982.46
#2014-01-29| 996.36
#2014-01-30| 995.56
#2014-01-31| 995.71
#2014-02-03| 985.63
#2014-02-04| 972.82
#2014-02-05| 968.39
#2014-02-06| 975.49
#2014-02-07| 984.80
#2014-02-10| 989.69
#2014-02-11| 991.16
#2014-02-12|1004.26
#2014-02-13|1000.16
#2014-02-14|1008.55
#2014-02-17|1018.92
#2014-02-18|1018.32
#2014-02-19|1019.69
#2014-02-20|1012.26
#2014-02-21|1021.41
#2014-02-24|1015.55
#2014-02-25|1015.75
#2014-02-26|1023.40
#2014-02-27|1028.07
#2014-02-28|1029.78
#2014-03-03|1022.54
#2014-03-04|1020.53
#2014-03-05|1028.01
#2014-03-06|1041.58
#2014-03-07|1046.18
#2014-03-10|1036.40
#2014-03-11|1037.56
#2014-03-12|1022.68
#2014-03-13|1029.81
#2014-03-14|1022.51
#2014-03-17|1033.33
#2014-03-18|1032.86
#2014-03-19|1028.87
#2014-03-20|1012.59
#2014-03-21|1015.21
#2014-03-24|1027.55
#2014-03-25|1032.77
#2014-03-26|1039.01
#2014-03-27|1040.67
#2014-03-28|1052.14
#2014-03-31|1063.20
#2014-04-01|1069.98
#2014-04-02|1076.14
#2014-04-03|1074.89
#2014-04-04|1072.59
#2014-04-07|1075.66
#2014-04-08|1077.13
#2014-04-09|1088.48
#2014-04-10|1095.94
#2014-04-11|1087.83
#2014-04-14|1083.91
#2014-04-15|1079.48
#2014-04-16|1081.28
#2014-04-17|1086.57
#2014-04-18|1087.74
#2014-04-21|1087.45
#2014-04-22|1086.70
#2014-04-23|1085.21
#2014-04-24|1082.71
#2014-04-25|1069.06
#2014-04-28|1069.30
#2014-04-29|1074.79
#2014-04-30|1065.88
#2014-05-01|1065.88
#2014-05-02|1072.32
#2014-05-05|1073.12
#2014-05-06|1073.61
#2014-05-07|1062.84
#2014-05-08|1065.91
#2014-05-09|1068.33
#2014-05-12|1068.80
#2014-05-13|1079.39
#2014-05-14|1087.44
#2014-05-15|1090.64
#2014-05-16|1096.96
#2014-05-19|1100.52
#2014-05-20|1094.76
#2014-05-21|1091.53
#2014-05-22|1103.50
#2014-05-23|1109.18
#2014-05-26|1107.89
#2014-05-27|1102.46
#2014-05-28|1112.31
#2014-05-29|1107.06
#2014-05-30|1102.13
#2014-06-02|1107.25
#2014-06-03|1121.03
#2014-06-04|1117.50
#2014-06-05|1121.81
#2014-06-06|1126.79
#2014-06-09|1134.50
#2014-06-10|1143.65
#2014-06-11|1137.66
#2014-06-12|1135.01
#2014-06-13|1128.98
#2014-06-16|1123.40
#2014-06-17|1131.23
#2014-06-18|1124.95
#2014-06-19|1128.52
#2014-06-20|1124.70
#2014-06-23|1127.87
#2014-06-24|1133.38
#2014-06-25|1128.25
#2014-06-26|1138.87
#2014-06-27|1139.57
#2014-06-30|1151.96
#2014-07-01|1158.72
#2014-07-02|1171.04
#2014-07-03|1177.09
#2014-07-04|1176.56
#2014-07-07|1181.52
#2014-07-08|1178.36
#2014-07-09|1171.35
#2014-07-10|1175.40
#2014-07-11|1163.41
#2014-07-14|1169.35
#2014-07-15|1172.81
#2014-07-16|1169.74
#2014-07-17|1168.73
#2014-07-18|1167.49
#2014-07-21|1174.30
#2014-07-22|1181.57
#2014-07-23|1189.10
#2014-07-24|1186.32
#2014-07-25|1178.09
#2014-07-28|1172.07
#2014-07-29|1170.92
#2014-07-30|1167.50
#2014-07-31|1157.53
#2014-08-01|1145.19
#2014-08-04|1159.91
#2014-08-05|1155.42
#2014-08-06|1150.03
#2014-08-07|1148.13
#2014-08-08|1139.14
#2014-08-11|1153.25
#2014-08-12|1162.89
#2014-08-13|1172.04
#2014-08-14|1181.47
#2014-08-15|1181.08
#2014-08-18|1182.33
#2014-08-19|1193.24
#2014-08-20|1189.11
#2014-08-21|1181.44
#2014-08-22|1189.01
#2014-08-25|1185.19
#2014-08-26|1186.52
#2014-08-27|1191.88
#2014-08-28|1194.66
#2014-08-29|1195.72
#2014-09-01|1204.12
#2014-09-02|1194.73
#2014-09-03|1201.71
#2014-09-04|1197.26
#2014-09-05|1194.11
#2014-09-08|1198.91
#2014-09-09|1197.67
#2014-09-10|1190.32
#2014-09-11|1179.93
#2014-09-12|1173.06
#2014-09-15|1168.78
#2014-09-16|1160.52
#2014-09-17|1171.10
#2014-09-18|1170.48
#2014-09-19|1169.28
#2014-09-22|1164.56
#2014-09-23|1156.99
#2014-09-24|1155.70
#2014-09-25|1147.69
#2014-09-26|1141.27
#2014-09-29|1126.83
#2014-09-30|1119.99
#2014-10-01|1116.29
#2014-10-02|1110.16
#2014-10-03|1113.74
#2014-10-06|1112.40
#2014-10-07|1111.08
#2014-10-08|1102.81
#2014-10-09|1112.40
#2014-10-10|1099.24
#2014-10-13|1082.62
#2014-10-14|1086.14
#2014-10-15|1075.85
#2014-10-16|1064.99
#2014-10-17|1059.38
#2014-10-20|1082.57
#2014-10-21|1080.60
#2014-10-22|1092.04
#2014-10-23|1088.79
#2014-10-24|1080.99
#2014-10-27|1082.44
#2014-10-28|1087.07
#2014-10-29|1106.45
#2014-10-30|1095.96
#2014-10-31|1103.42
#2014-11-03|1102.82
#2014-11-04|1099.76
#2014-11-05|1095.48
#2014-11-06|1095.72
#2014-11-07|1092.57
#2014-11-10|1102.29
#2014-11-11|1101.74
#2014-11-12|1101.16
#2014-11-13|1104.94
#2014-11-14|1097.81
#2014-11-17|1094.92
#2014-11-18|1095.35
#2014-11-19|1085.12
#2014-11-20|1081.39
#2014-11-21|1087.22
#2014-11-24|1102.97
#2014-11-25|1099.99
#2014-11-26|1105.68
#2014-11-27|1105.96
#2014-11-28|1102.05
#2014-12-01|1083.31
#2014-12-02|1082.32
#2014-12-03|1087.01
#2014-12-04|1093.14
#2014-12-05|1090.94
#2014-12-08|1083.52
#2014-12-09|1067.15
#2014-12-10|1067.81
#2014-12-11|1058.31
#2014-12-12|1057.34
#2014-12-15|1052.09
#2014-12-16|1038.27
#2014-12-17|1028.50
#2014-12-18|1038.13
#2014-12-19|1044.19
#2014-12-22|1058.54
#2014-12-23|1048.96
#2014-12-24|1049.28
#2014-12-25|1046.92
#2014-12-26|1047.79
#2014-12-29|1054.92
#2014-12-30|1054.68
#2014-12-31|1060.57
#2015-01-01|1060.93
#2015-01-02|1066.61
#2015-01-05|1058.80
#2015-01-06|1036.17
#2015-01-07|1037.59
#2015-01-08|1053.94
#2015-01-09|1062.44
#2015-01-12|1060.65
#2015-01-13|1063.92
#2015-01-14|1061.44
#2015-01-15|1064.44
#2015-01-16|1057.25
#2015-01-19|1057.56
#2015-01-20|1061.96
#2015-01-21|1071.02
#2015-01-22|1078.92
#2015-01-23|1094.98
#2015-01-26|1095.96
#2015-01-27|1102.71
#2015-01-28|1105.22
#2015-01-29|1093.64
#2015-01-30|1092.04
#2015-02-02|1088.00
#2015-02-03|1091.60
#2015-02-04|1100.41
#2015-02-05|1092.93
#2015-02-06|1091.60
#2015-02-09|1080.05
#2015-02-10|1080.91
#2015-02-11|1083.32
#2015-02-12|1086.73
#2015-02-13|1095.07
#2015-02-16|1093.78
#2015-02-17|1096.82
#2015-02-18|1098.34
#2015-02-19|1101.90
#2015-02-20|1103.37
#2015-02-23|1101.02
#2015-02-24|1104.45
#2015-02-25|1116.80
#2015-02-26|1125.06
#2015-02-27|1125.90
#2015-03-02|1136.95
#2015-03-03|1132.57
#2015-03-04|1128.41
#2015-03-05|1125.59
#2015-03-06|1130.92
#2015-03-09|1112.71
#2015-03-10|1101.21
#2015-03-11|1093.61
#2015-03-12|1096.43
#2015-03-13|1092.18
#2015-03-16|1084.51
#2015-03-17|1098.45
#2015-03-18|1101.53
#2015-03-19|1117.01
#2015-03-20|1116.85
#2015-03-23|1126.33
#2015-03-24|1127.44
#2015-03-25|1124.49
#2015-03-26|1114.72
#2015-03-27|1112.47
#2015-03-30|1133.09
#2015-03-31|1128.65
#2015-04-01|1134.25
#2015-04-02|1145.94
#2015-04-03|1158.34
#2015-04-06|1157.29
#2015-04-07|1165.35
#2015-04-08|1188.42
#2015-04-09|1193.40
#2015-04-10|1197.03
#2015-04-13|1210.21
#2015-04-14|1210.20
#2015-04-15|1204.80
#2015-04-16|1216.00
#2015-04-17|1214.41
#2015-04-20|1202.14
#2015-04-21|1198.75
#2015-04-22|1215.48
#2015-04-23|1220.27
#2015-04-24|1217.72
#2015-04-27|1222.85
#2015-04-28|1223.83
#2015-04-29|1205.96
#2015-04-30|1193.30
#2015-05-01|1193.32
#2015-05-04|1197.33
#2015-05-05|1190.59
#2015-05-06|1176.22
#2015-05-07|1152.96
#2015-05-08|1171.55
#2015-05-11|1179.08
#2015-05-12|1166.83
#2015-05-13|1173.45
#2015-05-14|1176.70
#2015-05-15|1180.40
#2015-05-18|1186.96
#2015-05-19|1195.87
#2015-05-20|1190.73
#2015-05-21|1186.72
#2015-05-22|1197.43
#2015-05-25|1192.89
#2015-05-26|1198.08
#2015-05-27|1190.74
#2015-05-28|1181.37
#2015-05-29|1178.87
#2015-06-01|1178.48
#2015-06-02|1164.88
#2015-06-03|1163.96
#2015-06-04|1154.07
#2015-06-05|1157.10
#2015-06-08|1141.04
#2015-06-09|1124.78
#2015-06-10|1134.83
#2015-06-11|1130.27
#2015-06-12|1128.29
#2015-06-15|1115.63
#2015-06-16|1107.02
#2015-06-17|1116.70
#2015-06-18|1123.44
#2015-06-19|1119.65
#2015-06-22|1134.91
#2015-06-23|1143.71
#2015-06-24|1146.96
#2015-06-25|1142.55
#2015-06-26|1134.98
#2015-06-29|1108.55
#2015-06-30|1126.00
#2015-07-01|1138.34
#2015-07-02|1134.30
#2015-07-03|1126.56
#2015-07-06|1102.02
#2015-07-07|1093.63
#2015-07-08|1060.21
#2015-07-09|1081.26
#2015-07-10|1095.77
#2015-07-13|1110.41
#2015-07-14|1102.19
#2015-07-15|1102.01
#2015-07-16|1108.99
#2015-07-17|1103.38
#2015-07-20|1097.59
#2015-07-21|1099.91
#2015-07-22|1089.68
#2015-07-23|1078.36
#2015-07-24|1063.85
#2015-07-27|1040.10
#2015-07-28|1040.14
#2015-07-29|1049.56
#2015-07-30|1043.88
#2015-07-31|1049.20
#2015-08-03|1041.28
#2015-08-04|1042.74
#2015-08-05|1050.32
#2015-08-06|1048.50
#2015-08-07|1045.42
#2015-08-10|1047.69
#2015-08-11|1030.39
#2015-08-12|1006.22
#2015-08-13|1017.13
#2015-08-14|1024.76
#2015-08-17|1013.86
#2015-08-18|1004.30
#2015-08-19| 994.47
#2015-08-20| 975.42
#2015-08-21| 950.70
#2015-08-24| 897.21
#2015-08-25| 919.03
#2015-08-26| 926.39
#2015-08-27| 952.57
#2015-08-28| 971.73
#2015-08-31| 970.87
#2015-09-01| 953.08
#2015-09-02| 949.66
#2015-09-03| 953.94
#2015-09-04| 941.98
#2015-09-07| 931.38
#2015-09-08| 944.95
#2015-09-09| 978.63
#2015-09-10| 983.22
#2015-09-11| 981.17
#2015-09-14| 984.44
#2015-09-15| 976.99
#2015-09-16| 989.08
#2015-09-17| 997.73
#2015-09-18|1004.35
#2015-09-21| 993.40
#2015-09-22| 988.65
#2015-09-23| 967.86
#2015-09-24| 959.21
#2015-09-25| 957.93
#2015-09-28| 950.63
#2015-09-29| 946.32
#2015-09-30| 966.82
#2015-10-01| 973.32
#2015-10-02| 979.57
#2015-10-05| 995.44
#2015-10-06|1002.39
#2015-10-07|1028.22
#2015-10-08|1021.18
#2015-10-09|1031.25
#2015-10-12|1041.29
#2015-10-13|1027.89
#2015-10-14|1020.52
#2015-10-15|1035.50
#2015-10-16|1040.17
#2015-10-19|1035.18
#2015-10-20|1030.34
#2015-10-21|1026.29
#2015-10-22|1024.86
#2015-10-23|1032.50
#2015-10-26|1037.17
#2015-10-27|1028.12
#2015-10-28|1022.33
#2015-10-29|1007.30
#2015-10-30|1003.16
#2015-11-02|1003.24
#2015-11-03|1008.39
#2015-11-04|1022.43
#2015-11-05|1017.90
#2015-11-06|1008.79
#2015-11-09| 996.91
#2015-11-10| 982.54
#2015-11-11| 976.80
#2015-11-12| 976.93
#2015-11-13| 974.97
#2015-11-16| 968.39
#2015-11-17| 977.06
#2015-11-18| 972.29
#2015-11-19| 983.65
#2015-11-20| 992.04
#2015-11-23| 989.86
#2015-11-24| 985.76
#2015-11-25| 984.91
#2015-11-26| 988.75
#2015-11-27| 978.67
#2015-11-30| 970.19
#2015-12-01| 982.91
#2015-12-02| 982.16
#2015-12-03| 975.88
#2015-12-04| 968.39
#2015-12-07| 972.54
#2015-12-08| 961.22
#2015-12-09| 950.50
#2015-12-10| 946.58
#2015-12-11| 930.61
#2015-12-14| 921.59
#2015-12-15| 924.12
#2015-12-16| 929.23
#2015-12-17| 945.52
#2015-12-18| 936.56
#2015-12-21| 941.21
#2015-12-22| 942.59
#2015-12-23| 946.22
#2015-12-24| 950.34
#2015-12-25| 950.17
#2015-12-28| 949.27
#2015-12-29| 948.03
#2015-12-30| 946.63
#2015-12-31| 948.43
#2016-01-01| 951.40
#2016-01-04| 921.73
#2016-01-05| 915.99
#2016-01-06| 906.49
#2016-01-07| 880.02
#2016-01-08| 884.66
#2016-01-11| 863.91
#2016-01-12| 860.69
#2016-01-13| 867.30
#2016-01-14| 855.16
#2016-01-15| 841.21
#2016-01-18| 834.47
#2016-01-19| 847.84
#2016-01-20| 823.24
#2016-01-21| 812.38
#2016-01-22| 838.87
#2016-01-25| 850.40
#2016-01-26| 840.61
#2016-01-27| 844.96
#2016-01-28| 849.97
#2016-01-29| 876.81
#2016-02-01| 883.37
#2016-02-02| 869.50
#2016-02-03| 850.89
#2016-02-04| 865.29
#2016-02-05| 869.64
#2016-02-08| 867.52
#2016-02-09| 863.30
#2016-02-10| 860.15
#2016-02-11| 847.11
#2016-02-12| 844.56
#2016-02-15| 858.47
#2016-02-16| 864.22
#2016-02-17| 865.24
#2016-02-18| 880.78
#2016-02-19| 880.85
#2016-02-22| 882.23
#2016-02-23| 878.48
#2016-02-24| 871.70
#2016-02-25| 867.02
#2016-02-26| 873.20
#2016-02-29| 868.71
#2016-03-01| 886.60
#2016-03-02| 905.29
#2016-03-03| 917.27
#2016-03-04| 926.48
#2016-03-07| 927.00
#2016-03-08| 926.16
#2016-03-09| 927.18
#2016-03-10| 927.79
#2016-03-11| 938.60
#2016-03-14| 946.66
#2016-03-15| 930.20
#2016-03-16| 929.91
#2016-03-17| 943.94
#2016-03-18| 958.87
#2016-03-21| 966.26
#2016-03-22| 964.91
#2016-03-23| 962.73
#2016-03-24| 955.11
#2016-03-25| 950.69
#2016-03-28| 948.43
#2016-03-29| 946.91
#2016-03-30| 967.12
#2016-03-31| 976.31
#2016-04-01| 968.10
#2016-04-04| 969.36
#2016-04-05| 957.06
#2016-04-06| 954.93
#2016-04-07| 954.62
#2016-04-08| 959.27
#2016-04-11| 963.82
#2016-04-12| 972.36
#2016-04-13| 992.58
#2016-04-14| 989.03
#2016-04-15| 991.82
#2016-04-18| 990.23
#2016-04-19| 992.12
#2016-04-20| 986.67
#2016-04-21| 989.49
#2016-04-22| 983.59
#2016-04-25| 975.51
#2016-04-26| 975.58
#2016-04-27| 974.03
#2016-04-28| 968.73
#2016-04-29| 961.40
#2016-05-02| 959.82
#2016-05-03| 949.31
#2016-05-04| 938.80
#2016-05-05| 930.92
#2016-05-06| 925.63
#2016-05-09| 923.43
#2016-05-10| 926.73
#2016-05-11| 926.19
#2016-05-12| 926.25
#2016-05-13| 918.79
#2016-05-16| 919.77
#2016-05-17| 925.68
#2016-05-18| 920.16
#2016-05-19| 908.20
#2016-05-20| 907.49
#2016-05-23| 919.95
#2016-05-24| 915.67
#2016-05-25| 931.16
#2016-05-26| 936.29
#2016-05-27| 942.94
#2016-05-30| 950.27
#2016-05-31| 957.57
#2016-06-01| 956.40
#2016-06-02| 954.67
#2016-06-03| 960.34
#2016-06-06| 968.22
#2016-06-07| 983.95
#2016-06-08| 985.22
#2016-06-09| 980.24
#2016-06-10| 970.87
#2016-06-13| 953.16
#2016-06-14| 953.63
#2016-06-15| 958.54
#2016-06-16| 947.73
#2016-06-17| 955.90
#2016-06-20| 966.49
#2016-06-21| 972.07
#2016-06-22| 976.05
#2016-06-23| 980.29
#2016-06-24| 956.54
#2016-06-27| 957.20
#2016-06-28| 960.01
#2016-06-29| 970.00
#2016-06-30| 980.06
#2016-07-01| 985.01
#2016-07-04| 991.21
#2016-07-05| 983.27
#2016-07-06| 972.79
#2016-07-07| 978.60
#2016-07-08| 977.38
#2016-07-11| 993.80
#2016-07-12|1001.68
#2016-07-13|1005.77
#2016-07-14|1011.64
#2016-07-15|1017.85
#2016-07-18|1020.07
#2016-07-19|1021.32
#2016-07-20|1024.34
#2016-07-21|1028.99
#2016-07-22|1029.23
#2016-07-25|1030.92
#2016-07-26|1028.85
#2016-07-27|1035.61
#2016-07-28|1037.53
#2016-07-29|1032.48
#2016-08-01|1046.08
#2016-08-02|1042.93
#2016-08-03|1030.60
#2016-08-04|1034.89
#2016-08-05|1051.95
#2016-08-08|1067.04
#2016-08-09|1070.03
#2016-08-10|1071.88
#2016-08-11|1070.01
#2016-08-12|1067.00
#2016-08-15|1074.49
#2016-08-16|1077.60
#2016-08-17|1067.74
#2016-08-18|1074.56
#2016-08-19|1067.24
#2016-08-22|1063.30
#2016-08-23|1061.81
#2016-08-24|1063.42
#2016-08-25|1065.70
#2016-08-26|1070.23
#2016-08-29|1071.77
#2016-08-30|1079.51
#2016-08-31|1074.08
#2016-09-01|1069.92
#2016-09-02|1074.90
#2016-09-05|1084.75
#2016-09-06|1102.30
#2016-09-07|1103.25
#2016-09-08|1103.31
#2016-09-09|1087.25
#2016-09-12|1056.90
#2016-09-13|1056.92
#2016-09-14|1058.20
#2016-09-15|1059.82
#2016-09-16|1058.58
#2016-09-19|1077.81
#2016-09-20|1073.63
#2016-09-21|1075.97
#2016-09-22|1086.68
#2016-09-23|1084.99
#2016-09-26|1067.97
#2016-09-27|1069.11
#2016-09-28|1072.02
#2016-09-29|1067.83
#2016-09-30|1062.04
#2016-10-03|1077.81
#2016-10-04|1083.05
#2016-10-05|1086.13
#2016-10-06|1084.80
#2016-10-07|1080.78
#2016-10-10|1078.95
#2016-10-11|1074.72
#2016-10-12|1071.47
#2016-10-13|1060.67
#2016-10-14|1069.67
#2016-10-17|1062.18
#2016-10-18|1078.73
#2016-10-19|1082.56
#2016-10-20|1083.06
#2016-10-21|1079.83
#2016-10-24|1083.52
#2016-10-25|1088.86
#2016-10-26|1078.64
#2016-10-27|1070.70
#2016-10-28|1069.92
#2016-10-31|1070.68
#2016-11-01|1073.94
#2016-11-02|1056.86
#2016-11-03|1049.46
#2016-11-04|1048.20
#2016-11-07|1055.91
#2016-11-08|1065.60
#2016-11-09|1041.11
#2016-11-10|1051.94
#2016-11-11|1014.81
#2016-11-14|1007.17
#2016-11-15| 985.18
#2016-11-16| 989.08
#2016-11-17| 990.53
#2016-11-18| 990.32
#2016-11-21| 984.63
#2016-11-22| 991.51
#2016-11-23| 997.13
#2016-11-24| 986.88
#2016-11-25| 991.40
#2016-11-28| 998.32
#2016-11-29|1003.48
#2016-11-30|1005.32
#2016-12-01|1004.27
#2016-12-02| 994.59
#2016-12-05| 992.18
#2016-12-06| 999.17
#2016-12-07|1003.10
#2016-12-08|1018.80
#2016-12-09|1015.61
#2016-12-12| 999.44
#2016-12-13|1002.97
#2016-12-14|1001.38
#2016-12-15| 992.62
#2016-12-16| 990.15
#2016-12-19| 979.68
#2016-12-20| 974.54
#2016-12-21| 973.63
#2016-12-22| 965.08
#2016-12-23| 963.10
#2016-12-26| 960.80
#2016-12-27| 963.57
#2016-12-28| 971.44
#2016-12-29| 976.14
#2016-12-30| 986.36
#2017-01-02| 992.45
#2017-01-03| 989.15
#2017-01-04| 996.78
#2017-01-05|1010.76
#2017-01-06|1010.64
#2017-01-09|1006.59
#2017-01-10|1015.61
#2017-01-11|1022.02
#2017-01-12|1025.85
#2017-01-13|1024.04
#2017-01-16|1019.07
#2017-01-17|1024.76
#2017-01-18|1029.77
#2017-01-19|1030.76
#2017-01-20|1026.93
#2017-01-23|1035.86
#2017-01-24|1047.14
#2017-01-25|1052.51
#2017-01-26|1056.45
#2017-01-27|1056.21
#2017-01-30|1055.76
#2017-01-31|1050.57
#2017-02-01|1061.08
#2017-02-02|1061.22
#2017-02-03|1062.74
#2017-02-06|1072.58
#2017-02-07|1069.70
#2017-02-08|1079.26
#2017-02-09|1088.44
#2017-02-10|1093.42
#2017-02-13|1098.99
#2017-02-14|1094.50
#2017-02-15|1091.63
#2017-02-16|1092.74
#2017-02-17|1086.10
#2017-02-20|1089.63
#2017-02-21|1090.26
#2017-02-22|1094.91
#2017-02-23|1093.93
#2017-02-24|1088.07
#2017-02-27|1083.51
#2017-02-28|1084.51
#2017-03-01|1085.51
#2017-03-02|1088.31
#2017-03-03|1081.94
#2017-03-06|1092.49
#2017-03-07|1093.69
#2017-03-08|1093.04
#2017-03-09|1083.99
#2017-03-10|1084.94
#2017-03-13|1093.17
#2017-03-14|1106.68
#2017-03-15|1109.88
#2017-03-16|1129.18
#2017-03-17|1131.77
#2017-03-20|1133.31
#2017-03-21|1140.24
#2017-03-22|1130.22
#2017-03-23|1136.20
#2017-03-24|1134.48
#2017-03-27|1129.70
#2017-03-28|1136.16
#2017-03-29|1137.56
#2017-03-30|1138.41
#2017-03-31|1134.91
#2017-04-03|1144.29
#2017-04-04|1145.66
#2017-04-05|1165.72
#2017-04-06|1164.17
#2017-04-07|1161.33
#2017-04-10|1160.03
#2017-04-11|1160.97
#2017-04-12|1164.33
#2017-04-13|1167.27
#2017-04-14|1161.91
#2017-04-17|1160.03
#2017-04-18|1151.04
#2017-04-19|1149.72
#2017-04-20|1157.02
#2017-04-21|1159.62
#2017-04-24|1168.09
#2017-04-25|1181.80
#2017-04-26|1188.39
#2017-04-27|1184.27
#2017-04-28|1186.97
#2017-05-01|1186.95
#2017-05-02|1189.28
#2017-05-03|1190.83
#2017-05-04|1185.88
#2017-05-05|1174.28
#2017-05-08|1182.70
#2017-05-09|1190.06
#2017-05-10|1192.27
#2017-05-11|1192.92
#2017-05-12|1185.56
#2017-05-15|1194.52
#2017-05-16|1198.09
#2017-05-17|1195.70
#2017-05-18|1175.42
#2017-05-19|1172.72
#2017-05-22|1180.35
#2017-05-23|1176.64
#2017-05-24|1173.28
#2017-05-25|1187.19
#2017-05-26|1193.61
#2017-05-29|1191.51
#2017-05-30|1193.34
#2017-05-31|1194.51
#2017-06-01|1198.34
#2017-06-02|1205.05
#2017-06-05|1209.66
#2017-06-06|1202.00
#2017-06-07|1208.81
#2017-06-08|1211.18
#2017-06-09|1212.30
#2017-06-12|1195.31
#2017-06-13|1195.78
#2017-06-14|1199.22
#2017-06-15|1191.77
#2017-06-16|1196.45
#2017-06-19|1209.38
#2017-06-20|1220.45
#2017-06-21|1213.89
#2017-06-22|1216.78
#2017-06-23|1211.47
#2017-06-26|1230.76
#2017-06-27|1230.34
#2017-06-28|1216.58
#2017-06-29|1220.24
#2017-06-30|1214.44
#2017-07-03|1219.85
#2017-07-04|1206.77
#2017-07-05|1219.03
#2017-07-06|1220.36
#2017-07-07|1214.65
#2017-07-10|1220.32
#2017-07-11|1232.35
#2017-07-12|1238.53
#2017-07-13|1252.44
#2017-07-14|1250.99
#2017-07-17|1256.35
#2017-07-18|1268.29
#2017-07-19|1270.56
#2017-07-20|1267.73
#2017-07-21|1260.85
#2017-07-24|1262.45
#2017-07-25|1262.25
#2017-07-26|1257.15
#2017-07-27|1265.99
#2017-07-28|1262.83
#2017-07-31|1268.67
#2017-08-01|1269.62
#2017-08-02|1279.50
#2017-08-03|1274.44
#2017-08-04|1280.18
#2017-08-07|1289.25
#2017-08-08|1287.96
#2017-08-09|1274.08
#2017-08-10|1254.03
#2017-08-11|1240.99
#2017-08-14|1249.22
#2017-08-15|1251.94
#2017-08-16|1257.33
#2017-08-17|1258.57
#2017-08-18|1252.69
#2017-08-21|1249.78
#2017-08-22|1252.96
#2017-08-23|1254.28
#2017-08-24|1261.98
#2017-08-25|1262.48
#2017-08-28|1272.12
#2017-08-29|1272.23
#2017-08-30|1281.18
#2017-08-31|1287.55
#2017-09-01|1293.19
#2017-09-04|1282.95
#2017-09-05|1286.47
#2017-09-06|1281.42
#2017-09-07|1286.22
#2017-09-08|1294.62
#2017-09-11|1302.01
#2017-09-12|1311.53
#2017-09-13|1307.84
#2017-09-14|1308.77
#2017-09-15|1307.79
#2017-09-18|1317.00
#2017-09-19|1304.32
#2017-09-20|1299.68
#2017-09-21|1300.58
#2017-09-22|1279.47
#2017-09-25|1250.87
#2017-09-26|1242.69
#2017-09-27|1241.53
#2017-09-28|1235.65
#2017-09-29|1244.39
#2017-10-02|1251.51
#2017-10-03|1258.95
#2017-10-04|1265.17
#2017-10-05|1266.82
#2017-10-06|1273.47
#2017-10-09|1272.20
#2017-10-10|1277.03
#2017-10-11|1276.68
#2017-10-12|1280.21
#2017-10-13|1285.74
#2017-10-16|1295.13
#2017-10-17|1293.22
#2017-10-18|1289.15
#2017-10-19|1282.63
#2017-10-20|1287.54
#2017-10-23|1285.32
#2017-10-24|1281.16
#2017-10-25|1297.04
#2017-10-26|1296.73
#2017-10-27|1292.62
#2017-10-30|1304.04
#2017-10-31|1307.24
#2017-11-01|1308.60
#2017-11-02|1306.08
#2017-11-03|1308.23
#2017-11-06|1314.17
#2017-11-07|1305.44
#2017-11-08|1302.93
#2017-11-09|1301.98
#2017-11-10|1297.96
#2017-11-13|1294.84
#2017-11-14|1289.05
#2017-11-15|1276.48
#2017-11-16|1278.02
#2017-11-17|1287.40
#2017-11-20|1280.39
#2017-11-21|1285.76
#2017-11-22|1297.34
#2017-11-23|1297.16
#2017-11-24|1297.60
#2017-11-27|1289.44
#2017-11-28|1292.18
#2017-11-29|1291.72
#2017-11-30|1269.80
#2017-12-01|1262.26
#2017-12-04|1260.49
#2017-12-05|1250.17
#2017-12-06|1223.90
#2017-12-07|1232.20
#2017-12-08|1245.58
#2017-12-11|1258.45
#2017-12-12|1244.96
#2017-12-13|1243.96
#2017-12-14|1247.81
#2017-12-15|1245.30
#2017-12-18|1249.27
#2017-12-19|1256.75
#2017-12-20|1262.12
#2017-12-21|1265.64
#2017-12-22|1271.62
#2017-12-25|1271.15
#2017-12-26|1269.21
#2017-12-27|1271.07
#2017-12-28|1281.03
#2017-12-29|1296.66
#2018-01-01|1293.03
#2018-01-02|1305.31
#2018-01-03|1314.19
#2018-01-04|1321.87
#2018-01-05|1334.74
#2018-01-08|1337.04
#2018-01-09|1330.66
#2018-01-10|1324.21
#2018-01-11|1326.64
#2018-01-12|1329.57
#2018-01-15|1329.84
#2018-01-16|1326.71
#2018-01-17|1332.99
#2018-01-18|1330.25
#2018-01-19|1343.79
#2018-01-22|1348.54
#2018-01-23|1354.48
#2018-01-24|1352.26
#2018-01-25|1351.71
#2018-01-26|1355.19
#2018-01-29|1349.32
#2018-01-30|1329.81
#2018-01-31|1333.12
#2018-02-01|1334.88
#2018-02-02|1329.88
#2018-02-05|1312.04
#2018-02-06|1267.36
#2018-02-07|1273.47
#2018-02-08|1275.66
#2018-02-09|1255.23
#2018-02-12|1261.35
#2018-02-13|1269.94
#2018-02-14|1276.69
#2018-02-15|1284.23
#2018-02-16|1278.41
#2018-02-19|1274.05
#2018-02-20|1273.05
#2018-02-21|1284.08
#2018-02-22|1274.01
#2018-02-23|1284.38
#2018-02-26|1298.92
#2018-02-27|1296.54
#2018-02-28|1288.13
#2018-03-01|1286.97
#2018-03-02|1280.71
#2018-03-05|1266.29
#2018-03-06|1272.91
#2018-03-07|1264.48
#2018-03-08|1271.04
#2018-03-09|1283.88
#2018-03-12|1304.19
#2018-03-13|1309.24
#2018-03-14|1301.71
#2018-03-15|1302.31
#2018-03-16|1292.13
#2018-03-19|1284.98
#2018-03-20|1290.49
#2018-03-21|1287.75
#2018-03-22|1285.55
#2018-03-23|1263.00
#2018-03-26|1271.61
#2018-03-27|1285.21
#2018-03-28|1263.34
#2018-03-29|1263.87
#2018-03-30|1267.76
#2018-04-02|1270.54
#2018-04-03|1278.94
#2018-04-04|1264.16
#2018-04-05|1274.55
#2018-04-06|1280.40
#2018-04-09|1288.99
#2018-04-10|1303.52
#2018-04-11|1300.35
#2018-04-12|1297.44
#2018-04-13|1297.65
#2018-04-16|1294.49
#2018-04-17|1282.63
#2018-04-18|1282.02
#2018-04-19|1290.36
#2018-04-20|1271.52
#2018-04-23|1260.72
#2018-04-24|1255.92
#2018-04-25|1243.92
#2018-04-26|1235.81
#2018-04-27|1250.33
#2018-04-30|1268.14
#2018-05-01|1268.12
#2018-05-02|1257.04
#2018-05-03|1241.18
#2018-05-04|1234.18
#2018-05-07|1249.29
#2018-05-08|1255.51
#2018-05-09|1253.61
#2018-05-10|1258.56
#2018-05-11|1276.71
#2018-05-14|1287.94
#2018-05-15|1272.31
#2018-05-16|1269.18
#2018-05-17|1259.99
#2018-05-18|1249.71
#2018-05-21|1255.08
#2018-05-22|1255.96
#2018-05-23|1241.00
#2018-05-24|1244.54
#2018-05-25|1258.28
#2018-05-28|1277.17
#2018-05-29|1268.76
#2018-05-30|1253.48
#2018-05-31|1260.40
#2018-06-01|1266.11
#2018-06-04|1276.76
#2018-06-05|1273.18
#2018-06-06|1290.85
#2018-06-07|1302.53
#2018-06-08|1280.52
#2018-06-11|1285.04
#2018-06-12|1284.75
#2018-06-13|1276.19
#2018-06-14|1261.32
#2018-06-15|1255.50
#2018-06-18|1250.87
#2018-06-19|1215.72
#2018-06-20|1216.16
#2018-06-21|1198.00
#2018-06-22|1199.55
#2018-06-25|1181.80
#2018-06-26|1178.58
#2018-06-27|1158.61
#2018-06-28|1152.14
#2018-06-29|1181.81
#2018-07-02|1177.19
#2018-07-03|1167.04
#2018-07-04|1163.60
#2018-07-05|1156.78
#2018-07-06|1164.53
#2018-07-09|1181.59
#2018-07-10|1187.54
#2018-07-11|1177.52
#2018-07-12|1187.91
#2018-07-13|1196.17
#2018-07-16|1184.30
#2018-07-17|1181.07
#2018-07-18|1179.30
#2018-07-19|1176.65
#2018-07-20|1176.18
#2018-07-23|1188.19
#2018-07-24|1216.14
#2018-07-25|1220.65
#2018-07-26|1224.95
#2018-07-27|1232.76
#2018-07-30|1234.58
#2018-07-31|1229.69
#2018-08-01|1236.68
#2018-08-02|1214.18
#2018-08-03|1212.07
#2018-08-06|1212.74
#2018-08-07|1224.56
#2018-08-08|1233.31
#2018-08-09|1232.02
#2018-08-10|1223.95
#2018-08-13|1197.75
#2018-08-14|1180.76
#2018-08-15|1168.52
#2018-08-16|1163.24
#2018-08-17|1167.10
#2018-08-20|1181.04
#2018-08-21|1195.27
#2018-08-22|1197.10
#2018-08-23|1195.39
#2018-08-24|1187.44
#2018-08-27|1203.29
#2018-08-28|1206.52
#2018-08-29|1209.45
#2018-08-30|1201.04
#2018-08-31|1201.73
#2018-09-03|1191.98
#2018-09-04|1182.31
#2018-09-05|1167.06
#2018-09-06|1160.41
#2018-09-07|1160.27
#2018-09-10|1130.92
#2018-09-11|1124.93
#2018-09-12|1122.57
#2018-09-13|1132.45
#2018-09-14|1154.21
#2018-09-17|1140.47
#2018-09-18|1139.26
#2018-09-19|1149.05
#2018-09-20|1148.31
#2018-09-21|1161.69
#2018-09-24|1142.29
#2018-09-25|1142.54
#2018-09-26|1146.62
#2018-09-27|1147.87
#2018-09-28|1148.32
#2018-10-01|1146.49
#2018-10-02|1128.32
#2018-10-03|1119.53
#2018-10-04|1096.35
#2018-10-05|1077.78
#2018-10-08|1066.11
#2018-10-09|1057.01
#2018-10-10|1066.52
#2018-10-11|1021.46
#2018-10-12|1054.02
#2018-10-15|1041.95
#2018-10-16|1049.92
#2018-10-17|1040.35
#2018-10-18|1039.07
#2018-10-19|1034.52
#2018-10-22|1037.75
#2018-10-23|1016.24
#2018-10-24|1013.97
#2018-10-25| 999.68
#2018-10-26| 980.62
#2018-10-29| 986.54
#2018-10-30| 986.15
#2018-10-31|1013.03
#2018-11-01|1031.42
#2018-11-02|1066.44
#2018-11-05|1051.67
#2018-11-06|1045.30
#2018-11-07|1054.01
#2018-11-08|1050.37
#2018-11-09|1046.48
#2018-11-12|1036.58
#2018-11-13|1042.56
#2018-11-14|1044.43
#2018-11-15|1054.45
#2018-11-16|1056.55
#2018-11-19|1065.08
#2018-11-20|1054.33
#2018-11-21|1052.97
#2018-11-22|1045.79
#2018-11-23|1043.56
#2018-11-26|1053.23
#2018-11-27|1052.69
#2018-11-28|1060.05
#2018-11-29|1069.97
#2018-11-30|1071.76
#2018-12-03|1090.66
#2018-12-04|1087.19
#2018-12-05|1066.74
#2018-12-06|1038.18
#2018-12-07|1041.38
#2018-12-10|1022.02
#2018-12-11|1026.58
#2018-12-12|1046.96
#2018-12-13|1058.91
#2018-12-14|1052.24
#2018-12-17|1052.16
#2018-12-18|1053.53
#2018-12-19|1065.33
#2018-12-20|1064.01
#2018-12-21|1052.41
#2018-12-24|1046.68
#2018-12-25|1041.40
#2018-12-26|1040.54
#2018-12-27|1045.38
#2018-12-28|1053.10
#2018-12-31|1058.93
#2019-01-01|1057.89
#2019-01-02|1042.53
#2019-01-03|1028.82
#2019-01-04|1029.01
#2019-01-07|1044.34
#2019-01-08|1039.76
#2019-01-09|1052.82
#2019-01-10|1056.99
#2019-01-11|1056.64
#2019-01-14|1046.89
#2019-01-15|1060.60
#2019-01-16|1060.54
#2019-01-17|1061.67
#2019-01-18|1067.89
#2019-01-21|1069.43
#2019-01-22|1061.35
#2019-01-23|1058.14
#2019-01-24|1061.52
#2019-01-25|1063.12
#2019-01-28|1060.96
#2019-01-29|1059.42
#2019-01-30|1062.46
#2019-01-31|1072.57
#2019-02-01|1077.96
#2019-02-04|1072.90
#2019-02-05|1073.56
#2019-02-06|1079.73
#2019-02-07|1082.59
#2019-02-08|1073.64
#2019-02-11|1072.36
#2019-02-12|1081.46
#2019-02-13|1087.44
#2019-02-14|1083.82
#2019-02-15|1071.95
#2019-02-18|1079.30
#2019-02-19|1081.30
#2019-02-20|1098.36
#2019-02-21|1106.56
#2019-02-22|1110.58
#2019-02-25|1113.28
#2019-02-26|1110.49
#2019-02-27|1104.31
#2019-02-28|1099.04
#2019-03-01|1105.53
#2019-03-04|1109.07
#2019-03-05|1115.79
#2019-03-06|1121.29
#2019-03-07|1115.26
#2019-03-08|1101.04
#2019-03-11|1108.03
#2019-03-12|1116.84
#2019-03-13|1119.02
#2019-03-14|1116.77
#2019-03-15|1121.69
#2019-03-18|1129.55
#2019-03-19|1129.04
#2019-03-20|1126.89
#2019-03-21|1134.58
#2019-03-22|1138.06
#2019-03-25|1123.03
#2019-03-26|1132.11
#2019-03-27|1131.86
#2019-03-28|1135.47
#2019-03-29|1143.52
#2019-04-01|1159.98
#2019-04-02|1168.44
#2019-04-03|1170.95
#2019-04-04|1166.92
#2019-04-05|1168.68
#2019-04-08|1173.85
#2019-04-09|1178.94
#2019-04-10|1181.91
#2019-04-11|1174.69
#2019-04-12|1178.67
#2019-04-15|1183.68
#2019-04-16|1186.39
#2019-04-17|1193.08
#2019-04-18|1188.56
#2019-04-19|1184.51
#2019-04-22|1174.30
#2019-04-23|1171.17
#2019-04-24|1170.88
#2019-04-25|1164.96
#2019-04-26|1166.38
#2019-04-29|1168.81
#2019-04-30|1164.52
#2019-05-01|1164.52
#2019-05-02|1164.58
#2019-05-03|1171.32
#2019-05-06|1142.53
#2019-05-07|1149.10
#2019-05-08|1135.71
#2019-05-09|1115.92
#2019-05-10|1119.00
#2019-05-13|1098.62
#2019-05-14|1093.30
#2019-05-15|1089.06
#2019-05-16|1083.64
#2019-05-17|1076.16
#2019-05-20|1097.09
#2019-05-21|1093.10
#2019-05-22|1091.04
#2019-05-23|1078.93
#2019-05-24|1094.28
#2019-05-27|1102.18
#2019-05-28|1099.60
#2019-05-29|1093.97
#2019-05-30|1099.34
#2019-05-31|1105.70
#2019-06-03|1117.82
#2019-06-04|1111.57
#2019-06-05|1112.43
#2019-06-06|1105.86
#2019-06-07|1105.57
#2019-06-10|1119.50
#2019-06-11|1130.53
#2019-06-12|1127.62
#2019-06-13|1126.64
#2019-06-14|1123.20
#2019-06-17|1118.12
#2019-06-18|1122.89
#2019-06-19|1142.29
#2019-06-20|1159.12
#2019-06-21|1153.76
#2019-06-24|1154.68
#2019-06-25|1150.27
#2019-06-26|1154.46
#2019-06-27|1165.00
#2019-06-28|1163.06
#2019-07-01|1174.53
#2019-07-02|1180.53
#2019-07-03|1177.78
#2019-07-04|1181.21
#2019-07-05|1174.89
#2019-07-08|1156.38
#2019-07-09|1154.18
#2019-07-10|1153.96
#2019-07-11|1160.83
#2019-07-12|1153.66
#2019-07-15|1157.58
#2019-07-16|1165.07
#2019-07-17|1159.96
#2019-07-18|1148.81
#2019-07-19|1149.53
#2019-07-22|1145.38
#2019-07-23|1148.54
#2019-07-24|1147.52
#2019-07-25|1150.94
#2019-07-26|1151.06
#2019-07-29|1140.55
#2019-07-30|1136.00
#2019-07-31|1139.14
#2019-08-01|1127.95
#2019-08-02|1108.58
#2019-08-05|1077.13
#2019-08-06|1079.12
#2019-08-07|1074.83
#2019-08-08|1086.62
#2019-08-09|1086.55
#2019-08-12|1088.67
#2019-08-13|1061.99
#2019-08-14|1073.88
#2019-08-15|1069.30
#2019-08-16|1076.96
#2019-08-19|1085.34
#2019-08-20|1085.23
#2019-08-21|1081.42
#2019-08-22|1073.86
#2019-08-23|1079.42
#2019-08-26|1070.11
#2019-08-27|1081.00
#2019-08-28|1078.99
#2019-08-29|1079.53
#2019-08-30|1095.90
#2019-09-02|1097.25
#2019-09-03|1077.21
#2019-09-04|1086.36
#2019-09-05|1100.88
#2019-09-06|1111.64
#2019-09-09|1115.85
#2019-09-10|1113.15
#2019-09-11|1121.16
#2019-09-12|1129.21
#2019-09-13|1135.62
#2019-09-16|1129.47
#2019-09-17|1113.68
#2019-09-18|1119.84
#2019-09-19|1112.97
#2019-09-20|1147.02
#2019-09-23|1159.90
#2019-09-24|1150.85
#2019-09-25|1137.08
#2019-09-26|1145.22
#2019-09-27|1139.17
#2019-09-30|1135.34
#2019-10-01|1132.95
#2019-10-02|1129.48
#2019-10-03|1126.68
#2019-10-04|1124.07
#2019-10-07|1121.79
#2019-10-08|1122.92
#2019-10-09|1123.07
#2019-10-10|1123.80
#2019-10-11|1134.51
#2019-10-14|1147.01
#2019-10-15|1147.59
#2019-10-16|1148.27
#2019-10-17|1161.56
#2019-10-18|1168.73
#2019-10-21|1169.00
#2019-10-22|1173.97
#2019-10-23|1171.25
#2019-10-24|1176.62
#2019-10-25|1173.00
#2019-10-28|1175.86
#2019-10-29|1181.13
#2019-10-30|1183.67
#2019-10-31|1185.34
#2019-11-01|1193.36
#2019-11-04|1214.53
#2019-11-05|1221.08
#2019-11-06|1217.69
#2019-11-07|1220.58
#2019-11-08|1214.42
#2019-11-11|1192.34
#2019-11-12|1200.00
#2019-11-13|1183.73
#2019-11-14|1180.02
#2019-11-15|1185.05
#2019-11-18|1189.58
#2019-11-19|1201.90
#2019-11-20|1197.91
#2019-11-21|1192.81
#2019-11-22|1190.34
#2019-11-25|1197.97
#2019-11-26|1194.66
#2019-11-27|1197.74
#2019-11-28|1196.46
#2019-11-29|1181.35
#2019-12-02|1183.57
#2019-12-03|1182.34
#2019-12-04|1174.37
#2019-12-05|1183.60
#2019-12-06|1191.17
#2019-12-09|1193.04
#2019-12-10|1186.94
#2019-12-11|1195.93
#2019-12-12|1203.94
#2019-12-13|1217.67
#2019-12-16|1216.73
#2019-12-17|1225.42
#2019-12-18|1231.61
#2019-12-19|1229.05
#2019-12-20|1224.68
#2019-12-23|1228.20
#2019-12-24|1223.36
#2019-12-25|1224.44
#2019-12-26|1223.04
#2019-12-27|1232.27
#2019-12-30|1237.70
#2019-12-31|1236.39
#2020-01-01|1237.82
#2020-01-02|1252.68
#2020-01-03|1247.14
#2020-01-06|1225.68
#2020-01-07|1225.56
#2020-01-08|1210.25
#2020-01-09|1237.77
#2020-01-10|1247.24
#2020-01-13|1256.07
#2020-01-14|1258.94
#2020-01-15|1257.86
#2020-01-16|1257.72
#2020-01-17|1266.24
#2020-01-20|1264.97
#2020-01-21|1248.08
#2020-01-22|1251.67
#2020-01-23|1248.16
#2020-01-24|1252.73
#2020-01-27|1246.39
#2020-01-28|1239.82
#2020-01-29|1234.47
#2020-01-30|1184.34
#2020-01-31|1178.97
#2020-02-03|1169.76
#2020-02-04|1191.76
#2020-02-05|1196.92
#2020-02-06|1209.84
#2020-02-07|1196.58
#2020-02-10|1190.91
#2020-02-11|1200.10
#2020-02-12|1209.77
#2020-02-13|1206.03
#2020-02-14|1206.00
#2020-02-17|1205.10
#2020-02-18|1194.82
#2020-02-19|1201.92
#2020-02-20|1191.31
#2020-02-21|1182.44
#2020-02-24|1156.45
#2020-02-25|1158.97
#2020-02-26|1140.51
#2020-02-27|1142.86
#2020-02-28|1112.45
#2020-03-02|1116.91
#2020-03-03|1127.77
#2020-03-04|1131.91
#2020-03-05|1142.07
#2020-03-06|1120.31
#2020-03-09|1074.09
#2020-03-10|1082.41
#2020-03-11|1073.35
#2020-03-12|1000.83
#2020-03-13| 999.74
#2020-03-16| 936.64
#2020-03-17| 923.73
#2020-03-18| 891.83
#2020-03-19| 845.47
#2020-03-20| 908.91
#2020-03-23| 828.83
#2020-03-24| 853.84
#2020-03-25| 890.43
#2020-03-26| 908.37
#2020-03-27| 910.26
#2020-03-30| 893.35
#2020-03-31| 913.51
#2020-04-01| 900.54
#2020-04-02| 901.88
#2020-04-03| 893.15
#2020-04-06| 903.51
#2020-04-07| 943.12
#2020-04-08| 945.74
#2020-04-09| 957.64
#2020-04-10| 959.61
#2020-04-13| 962.11
#2020-04-14| 975.31
#2020-04-15| 981.60
#2020-04-16| 971.90
#2020-04-17| 994.13
#2020-04-20| 996.14
#2020-04-21| 971.22
#2020-04-22| 985.89
#2020-04-23| 989.73
#2020-04-24| 979.53
#2020-04-27| 996.00
#2020-04-28|1004.26
#2020-04-29|1013.80
#2020-04-30|1033.83
#2020-05-01|1033.83
#2020-05-04| 995.50
#2020-05-05| 993.12
#2020-05-06| 997.18
#2020-05-07| 996.67
#2020-05-08|1007.60
#2020-05-11|1023.53
#2020-05-12|1012.89
#2020-05-13|1025.65
#2020-05-14|1012.39
#2020-05-15|1012.67
#2020-05-18| 986.27
#2020-05-19|1000.81
#2020-05-20|1007.83
#2020-05-21|1009.78
#2020-05-22| 990.61
#2020-05-25| 995.87
#2020-05-26|1010.57
#2020-05-27|1016.18
#2020-05-28|1019.22
#2020-05-29|1029.84
#2020-06-01|1046.85
#2020-06-02|1058.78
#2020-06-03|1074.81
#2020-06-04|1073.94
#2020-06-05|1082.56
#2020-06-08|1085.66
#2020-06-09|1086.54
#2020-06-10|1088.65
#2020-06-11|1069.20
#2020-06-12|1069.15
#2020-06-15|1049.37
#2020-06-16|1068.70
#2020-06-17|1067.33
#2020-06-18|1071.71
#2020-06-19|1076.87
#2020-06-22|1079.11
#2020-06-23|1090.30
#2020-06-24|1098.43
#2020-06-25|1092.36
#2020-06-26|1095.20
#2020-06-29|1089.85
#2020-06-30|1097.34
#2020-07-01|1098.21
#2020-07-02|1117.92
#2020-07-03|1129.78
#2020-07-06|1156.49
#2020-07-07|1150.34
#2020-07-08|1150.50
#2020-07-09|1152.63
#2020-07-10|1134.53
#2020-07-13|1146.08
#2020-07-14|1130.88
#2020-07-15|1128.86
#2020-07-16|1124.59
#2020-07-17|1132.41
#2020-07-20|1144.63
#2020-07-21|1153.24
#2020-07-22|1149.05
#2020-07-23|1154.68
#2020-07-24|1133.10
#2020-07-27|1138.55
#2020-07-28|1145.88
#2020-07-29|1151.64
#2020-07-30|1155.43
#2020-07-31|1157.98
#2020-08-03|1153.94
#2020-08-04|1161.02
#2020-08-05|1172.89
#2020-08-06|1174.26
#2020-08-07|1176.79
#2020-08-10|1175.59
#2020-08-11|1177.23
#2020-08-12|1176.80
#2020-08-13|1182.03
#2020-08-14|1179.80
#2020-08-17|1192.01
#2020-08-18|1194.14
#2020-08-19|1181.01
#2020-08-20|1162.68
#2020-08-21|1175.74
#2020-08-24|1188.18
#2020-08-25|1187.34
#2020-08-26|1179.98
#2020-08-27|1180.28
#2020-08-28|1180.55
#2020-08-31|1154.65
#2020-09-01|1168.35
#2020-09-02|1174.28
#2020-09-03|1175.72
#2020-09-04|1165.97
#2020-09-07|1158.99
#2020-09-08|1156.19
#2020-09-09|1152.72
#2020-09-10|1156.24
#2020-09-11|1156.44
#2020-09-14|1169.31
#2020-09-15|1170.69
#2020-09-16|1179.88
#2020-09-17|1171.91
#2020-09-18|1179.55
#2020-09-21|1157.53
#2020-09-22|1138.28
#2020-09-23|1134.82
#2020-09-24|1107.90
#2020-09-25|1119.35
#2020-09-28|1131.25
#2020-09-29|1130.20
#2020-09-30|1139.07
#2020-10-01|1154.29
#2020-10-02|1153.85
#2020-10-05|1151.56
#2020-10-06|1168.12
#2020-10-07|1170.71
#2020-10-08|1177.55
#2020-10-09|1174.33
#2020-10-12|1176.49
#2020-10-13|1174.38
#2020-10-14|1171.08
#2020-10-15|1159.22
#2020-10-16|1161.13
#2020-10-19|1161.04
#2020-10-20|1169.45
#2020-10-21|1173.02
#2020-10-22|1171.21
#2020-10-23|1170.36
#2020-10-26|1165.01
#2020-10-27|1178.61
#2020-10-28|1167.44
#2020-10-29|1162.01
#2020-10-30|1162.51
#2020-11-02|1163.14
#2020-11-03|1171.24
#2020-11-04|1178.33
#2020-11-05|1211.74
#2020-11-06|1214.33
#2020-11-09|1228.15
#2020-11-10|1259.19
#2020-11-11|1280.25
#2020-11-12|1272.84
#2020-11-13|1269.66
#2020-11-16|1274.44
#2020-11-17|1287.72
#2020-11-18|1299.04
#2020-11-19|1283.66
#2020-11-20|1290.72
#2020-11-23|1301.55
#2020-11-24|1300.75
#2020-11-25|1285.62
#2020-11-26|1291.48
#2020-11-27|1294.11
#2020-11-30|1277.33
#2020-12-01|1301.23
#2020-12-02|1308.66
#2020-12-03|1320.60
#2020-12-04|1331.48
#2020-12-07|1333.87
#2020-12-08|1336.63
#2020-12-09|1340.79
#2020-12-10|1336.11
#2020-12-11|1335.71
#2020-12-14|1340.39
#2020-12-15|1339.81
#2020-12-16|1355.81
#2020-12-17|1357.90
#2020-12-18|1358.15
#2020-12-21|1333.23
#2020-12-22|1331.01
#2020-12-23|1336.38
#2020-12-24|1343.86
#2020-12-25|1345.08
#2020-12-28|1353.42
#2020-12-29|1359.65
#2020-12-30|1376.15
#2020-12-31|1381.55
#2021-01-01|1385.98
#2021-01-04|1392.93
#2021-01-05|1399.18
#2021-01-06|1407.80
#2021-01-07|1419.88
#2021-01-08|1442.91
#2021-01-11|1436.96
#2021-01-12|1435.16
#2021-01-13|1441.81
#2021-01-14|1442.35
#2021-01-15|1421.85
#2021-01-18|1412.05
#2021-01-19|1434.29
#2021-01-20|1439.75
#2021-01-21|1438.82
#2021-01-22|1420.13
#2021-01-25|1410.16
#2021-01-26|1401.19
#2021-01-27|1389.50
#2021-01-28|1369.17
#2021-01-29|1347.08
#2021-02-01|1384.98
#2021-02-02|1423.90
#2021-02-03|1422.04
#2021-02-04|1418.79
#2021-02-05|1418.12
#2021-02-08|1439.25
#2021-02-09|1450.48
#2021-02-10|1449.52
#2021-02-11|1447.65
#2021-02-12|1447.22
#2021-02-15|1448.89
#2021-02-16|1456.95
#2021-02-17|1462.36
#2021-02-18|1452.28
#2021-02-19|1452.29
#2021-02-22|1443.06
#2021-02-23|1453.23
#2021-02-24|1454.82
#2021-02-25|1471.33
#2021-02-26|1418.11
#2021-03-01|1443.28
#2021-03-02|1462.03
#2021-03-03|1486.50
#2021-03-04|1477.10
#2021-03-05|1459.99
#2021-03-08|1452.28
#2021-03-09|1456.40
#2021-03-10|1472.62
#2021-03-11|1479.55
#2021-03-12|1470.92
#2021-03-15|1459.81
#2021-03-16|1464.58
#2021-03-17|1451.29
#2021-03-18|1449.89
#2021-03-19|1444.41
#2021-03-22|1458.34
#2021-03-23|1451.73
#2021-03-24|1434.40
#2021-03-25|1426.65
#2021-03-26|1449.16
#2021-03-29|1460.77
#2021-03-30|1467.54
#2021-03-31|1462.98
#2021-04-01|1477.40
#2021-04-02|1478.71
#2021-04-05|1464.91
#2021-04-06|1480.39
#2021-04-07|1484.03
#2021-04-08|1496.80
#2021-04-09|1490.69
#2021-04-12|1456.94
#2021-04-13|1458.33
#2021-04-14|1469.94
#2021-04-15|1472.61
#2021-04-16|1498.27
#2021-04-19|1494.78
#2021-04-20|1492.20
#2021-04-21|1495.86
#2021-04-22|1489.34
#2021-04-23|1481.40
#2021-04-26|1502.69
#2021-04-27|1511.87
#2021-04-28|1521.78
#2021-04-29|1529.43
#2021-04-30|1511.66
#2021-05-03|1527.06
#2021-05-04|1518.16
#2021-05-05|1514.17
#2021-05-06|1529.43
#2021-05-07|1525.89
#2021-05-10|1552.52
#2021-05-11|1535.83
#2021-05-12|1497.30
#2021-05-13|1477.25
#2021-05-14|1493.81
#2021-05-17|1486.10
#2021-05-18|1527.19
#2021-05-19|1530.22
#2021-05-20|1526.71
#2021-05-21|1544.89
#2021-05-24|1548.77
#2021-05-25|1560.84
#2021-05-26|1572.08
#2021-05-27|1595.02
#2021-05-28|1609.06
#2021-05-31|1617.36
#2021-06-01|1625.51
#2021-06-02|1632.30
#2021-06-03|1648.46
#2021-06-04|1643.85
#2021-06-07|1651.32
#2021-06-08|1653.64
#2021-06-09|1643.63
#2021-06-10|1650.53
#2021-06-11|1664.67
#2021-06-14|1657.43
#2021-06-15|1678.05
#2021-06-16|1663.28
#2021-06-17|1654.13
#2021-06-18|1666.01
#2021-06-21|1670.55
#2021-06-22|1674.97
#2021-06-23|1656.76
#2021-06-24|1682.32
#2021-06-25|1706.01
#2021-06-28|1718.23
#2021-06-29|1715.52
#2021-06-30|1733.96
#2021-07-01|1750.87
#2021-07-02|1736.02
#2021-07-05|1750.65
#2021-07-06|1753.80
#2021-07-07|1732.43
#2021-07-08|1728.70
#2021-07-09|1695.38
#2021-07-12|1707.74
#2021-07-13|1689.62
#2021-07-14|1665.48
#2021-07-15|1693.79
#2021-07-16|1715.82
#2021-07-19|1709.04
#2021-07-20|1694.58
#2021-07-21|1675.52
#2021-07-22|1683.55
#2021-07-23|1679.15
#2021-07-26|1643.21
#2021-07-27|1610.30
#2021-07-28|1619.19
#2021-07-29|1651.21
#2021-07-30|1626.21
#2021-08-02|1668.18
#2021-08-03|1687.25
#2021-08-04|1690.13
#2021-08-05|1675.00
#2021-08-06|1677.79
#2021-08-09|1674.68
#2021-08-10|1661.95
#2021-08-11|1649.55
#2021-08-12|1664.21
#2021-08-13|1650.02
#2021-08-16|1642.66
#2021-08-17|1634.34
#2021-08-18|1666.22
#2021-08-19|1640.71
#2021-08-20|1633.77
#2021-08-23|1660.07
#2021-08-24|1668.40
#2021-08-25|1684.50
#2021-08-26|1674.76
#2021-08-27|1688.80
#2021-08-30|1714.94
#2021-08-31|1738.34
#2021-09-01|1732.37
#2021-09-02|1743.13
#2021-09-03|1749.84
#2021-09-06|1743.87
#2021-09-07|1758.32
#2021-09-08|1747.10
#2021-09-09|1748.04
#2021-09-10|1764.91
#2021-09-13|1760.91
#2021-09-14|1750.19
#2021-09-15|1751.78
#2021-09-16|1745.42
#2021-09-17|1745.67
#2021-09-20|1720.48
#2021-09-21|1730.04
#2021-09-22|1718.31
#2021-09-23|1740.62
#2021-09-24|1750.16
#2021-09-27|1736.57
#2021-09-28|1719.44
#2021-09-29|1703.04
#2021-09-30|1697.53
#2021-10-01|1663.11
#2021-10-04|1645.62
#2021-10-05|1652.96
#2021-10-06|1625.45
#2021-10-07|1654.46
#2021-10-08|1646.97
#2021-10-11|1644.90
#2021-10-12|1622.82
#2021-10-13|1632.83
#2021-10-14|1648.61
#2021-10-15|1651.50
#2021-10-18|1651.93
#2021-10-19|1646.83
#2021-10-20|1639.35
#2021-10-21|1629.80
#2021-10-22|1615.16
#2021-10-25|1613.21
#2021-10-26|1622.20
#2021-10-27|1620.98
#2021-10-28|1612.57
#2021-10-29|1623.71
#2021-11-01|1630.85
#2021-11-02|1633.30
#2021-11-03|1660.35
#2021-11-04|1662.46
#2021-11-05|1669.97
#2021-11-08|1708.09
#2021-11-09|1706.59
#2021-11-10|1692.86
#2021-11-11|1667.12
#2021-11-12|1682.97
#2021-11-15|1681.39
#2021-11-16|1687.75
#2021-11-17|1686.97
#2021-11-18|1678.73
#2021-11-19|1668.85
#2021-11-22|1666.04
#2021-11-23|1666.61
#2021-11-24|1662.20
#2021-11-25|1666.22
#2021-11-26|1615.48
#2021-11-29|1607.77
#2021-11-30|1613.61
#2021-12-01|1621.22
#2021-12-02|1646.10
#2021-12-03|1642.83
#2021-12-06|1643.14
#2021-12-07|1664.96
#2021-12-08|1682.93
#2021-12-09|1702.43
#2021-12-10|1695.86
#2021-12-13|1690.83
#2021-12-14|1668.92
#2021-12-15|1670.01
#2021-12-16|1677.15
#2021-12-17|1667.47
#2021-12-20|1641.09
#2021-12-21|1666.31
#2021-12-22|1671.25
#2021-12-23|1689.08
#2021-12-24|1686.06
#2021-12-27|1690.18
#2021-12-28|1717.20
#2021-12-29|1715.69
#2021-12-30|1709.18
#2021-12-31|1716.99
#2022-01-03|1725.48
#2022-01-04|1727.98
#2022-01-05|1736.36
#2022-01-06|1729.68
#2022-01-07|1737.58
#2022-01-10|1741.37
#2022-01-11|1747.40
#2022-01-12|1746.66
#2022-01-13|1739.27
#2022-01-14|1742.10
#2022-01-17|1735.26
#2022-01-18|1720.45
#2022-01-19|1703.66
#2022-01-20|1708.18
#2022-01-21|1677.24
#2022-01-24|1650.49
#2022-01-25|1632.35
#2022-01-26|1641.83
#2022-01-27|1628.67
#2022-01-28|1624.14
#2022-01-31|1639.24
#2022-02-01|1654.62
#2022-02-02|1654.89
#2022-02-03|1648.31
#2022-02-04|1659.17
#2022-02-07|1669.39
#2022-02-08|1680.99
#2022-02-09|1699.91
#2022-02-10|1710.67
#2022-02-11|1684.84
#2022-02-14|1652.61
#2022-02-15|1681.86
#2022-02-16|1696.59
#2022-02-17|1700.24
#2022-02-18|1715.68
#2022-02-21|1715.42
#2022-02-22|1688.92
#2022-02-23|1699.89
#2022-02-24|1629.31
#2022-02-25|1650.31
#2022-02-28|1660.21
#2022-03-01|1680.43
#2022-03-02|1652.43
#2022-03-03|1647.08
#2022-03-04|1620.65
#2022-03-07|1563.01
#2022-03-08|1538.60
#2022-03-09|1573.05
#2022-03-10|1598.61
#2022-03-11|1595.04
#2022-03-14|1587.38
#2022-03-15|1561.25
#2022-03-16|1577.82
#2022-03-17|1630.19
#2022-03-18|1624.53
#2022-03-21|1604.86
#2022-03-22|1610.96
#2022-03-23|1609.91
#2022-03-24|1605.95
#2022-03-25|1585.63
#2022-03-28|1579.44
#2022-03-29|1589.63
#2022-03-30|1619.99
#2022-03-31|1619.11
#2022-04-01|1634.01
#2022-04-04|1648.08
#2022-04-05|1660.12
#2022-04-06|1644.67
#2022-04-07|1616.26
#2022-04-08|1641.78
#2022-04-11|1622.60
#2022-04-12|1607.00
#2022-04-13|1618.99
#2022-04-14|1623.48
#2022-04-15|1624.49
#2022-04-18|1608.29
#2022-04-19|1599.59
#2022-04-20|1613.12
#2022-04-21|1623.69
#2022-04-22|1618.95
#2022-04-25|1579.03
#2022-04-26|1594.28
#2022-04-27|1591.39
#2022-04-28|1609.42
#2022-04-29|1614.26
#2022-05-02|1609.51
#2022-05-03|1610.26
#2022-05-04|1594.92
#2022-05-05|1596.04
#2022-05-06|1564.23
#2022-05-09|1536.46
#2022-05-10|1540.62
#2022-05-11|1524.71
#2022-05-12|1487.94
#2022-05-13|1502.85
#2022-05-16|1497.59
#2022-05-17|1515.92
#2022-05-18|1529.34
#2022-05-19|1501.62
#2022-05-20|1531.40
#2022-05-23|1549.94
#2022-05-24|1531.76
#2022-05-25|1515.65
#2022-05-26|1517.23
#2022-05-27|1537.57
#2022-05-30|1561.19
#2022-05-31|1561.62
#2022-06-01|1564.45
#2022-06-02|1559.00
#2022-06-03|1549.64
#2022-06-06|1540.07
#2022-06-07|1530.66
#2022-06-08|1533.78
#2022-06-09|1521.76
#2022-06-10|1511.75
#2022-06-13|1467.04
#2022-06-14|1473.78
#2022-06-15|1469.74
#2022-06-16|1437.90
#2022-06-17|1425.69
#2022-06-20|1418.31
#2022-06-21|1436.95
#2022-06-22|1403.98
#2022-06-23|1406.80
#2022-06-24|1425.10
#2022-06-27|1460.09
#2022-06-28|1460.43
#2022-06-29|1443.25
#2022-06-30|1426.32
#2022-07-01|1421.58
#2022-07-04|1428.32
#2022-07-05|1423.78
#2022-07-06|1419.77
#2022-07-07|1435.63
#2022-07-08|1453.48
#2022-07-11|1451.86
#2022-07-12|1426.54
#2022-07-13|1435.76
#2022-07-14|1442.14
#2022-07-15|1438.51
#2022-07-18|1459.36
#2022-07-19|1472.14
#2022-07-20|1468.98
#2022-07-21|1486.13
#2022-07-22|1487.46
#2022-07-25|1488.36
#2022-07-26|1484.81
#2022-07-27|1497.94
#2022-07-28|1506.81
#2022-07-29|1522.33
#2022-08-01|1531.51
#2022-08-02|1524.90
#2022-08-03|1521.02
#2022-08-04|1519.07
#2022-08-05|1539.37
#2022-08-08|1541.60
#2022-08-09|1544.32
#2022-08-10|1536.12
#2022-08-11|1551.23
#2022-08-12|1555.85
#2022-08-15|1547.61
#2022-08-16|1556.88
#2022-08-17|1568.67
#2022-08-18|1571.64
#2022-08-19|1570.53
#2022-08-22|1536.89
#2022-08-23|1533.40
#2022-08-24|1533.92
#2022-08-25|1540.45
#2022-08-26|1548.69
#2022-08-29|1529.08
#2022-08-30|1546.64
#2022-08-31|1545.20
#2022-09-01|1538.18
#2022-09-02|1528.26
#2022-09-05|1524.52
#2022-09-06|1528.64
#2022-09-07|1530.81
#2022-09-08|1539.04
#2022-09-09|1542.62
#2022-09-12|1555.64
#2022-09-13|1569.18
#2022-09-14|1552.24
#2022-09-15|1554.34
#2022-09-16|1523.52
#2022-09-19|1511.04
#2022-09-20|1526.07
#2022-09-21|1497.25
#2022-09-22|1485.70
#2022-09-23|1464.46
#2022-09-26|1431.18
#2022-09-27|1434.84
#2022-09-28|1411.81
#2022-09-29|1398.35
#2022-09-30|1405.47
#2022-10-03|1378.95
#2022-10-04|1408.49
#2022-10-05|1424.30
#2022-10-06|1425.42
#2022-10-07|1413.87
#2022-10-10|1394.39
#2022-10-11|1376.54
#2022-10-12|1368.97
#2022-10-13|1348.85
#2022-10-14|1360.94
#2022-10-17|1354.93
#2022-10-18|1374.91
#2022-10-19|1366.32
#2022-10-20|1358.41
#2022-10-21|1350.64
#2022-10-24|1343.19
#2022-10-25|1350.26
#2022-10-26|1357.76
#2022-10-27|1373.20
#2022-10-28|1358.81
#2022-10-31|1363.61
#2022-11-01|1389.85
#2022-11-02|1390.39
#2022-11-03|1382.93
#2022-11-04|1413.02
#2022-11-07|1437.21
#2022-11-08|1439.89
#2022-11-09|1447.35
#2022-11-10|1429.89
#2022-11-11|1471.65
#2022-11-14|1493.07
#2022-11-15|1506.78
#2022-11-16|1491.54
#2022-11-17|1483.10
#2022-11-18|1475.39
#2022-11-21|1463.18
#2022-11-22|1471.34
#2022-11-23|1469.88
#2022-11-24|1491.63
#2022-11-25|1496.51
#2022-11-28|1495.32
#2022-11-29|1509.10
#2022-11-30|1534.88
#2022-12-01|1544.26
#2022-12-02|1534.11
#2022-12-05|1536.47
#2022-12-06|1522.06
#2022-12-07|1516.69
#2022-12-08|1528.74
#2022-12-09|1537.55
#2022-12-12|1527.20
#2022-12-13|1527.86
#2022-12-14|1537.96
#2022-12-15|1524.58
#2022-12-16|1523.80
#2022-12-19|1518.45
#2022-12-20|1513.73
#2022-12-21|1504.05
#2022-12-22|1512.84
#2022-12-23|1486.47
#2022-12-26|1494.21
#2022-12-27|1506.06
#2022-12-28|1504.31
#2022-12-29|1500.19
#2022-12-30|1501.58
#2023-01-02|1501.24
#2023-01-03|1502.36
#2023-01-04|1500.81
#2023-01-05|1514.08
#2023-01-06|1513.43
#2023-01-09|1534.91
#2023-01-10|1528.47
#2023-01-11|1525.86
#2023-01-12|1530.07
#2023-01-13|1541.29
#2023-01-16|1538.76
#2023-01-17|1541.42
#2023-01-18|1553.65
#2023-01-19|1544.96
#2023-01-20|1541.11
#2023-01-23|1533.46
#2023-01-24|1525.34
#2023-01-25|1513.14
#2023-01-26|1516.53
#2023-01-27|1487.50
#2023-01-30|1494.21
#2023-01-31|1492.13
#2023-02-01|1477.83
#2023-02-02|1463.47
#2023-02-03|1470.17
#2023-02-06|1445.62
#2023-02-07|1451.12
#2023-02-08|1470.96
#2023-02-09|1465.90
#2023-02-10|1458.72
#2023-02-13|1447.07
#2023-02-14|1450.70
#2023-02-15|1441.21
#2023-02-16|1449.69
#2023-02-17|1450.93
#2023-02-20|1461.51
#2023-02-21|1463.90
#2023-02-22|1441.75
#2023-02-23|1440.91
#2023-02-24|1430.13
#2023-02-27|1416.62
#2023-02-28|1426.79
#2023-03-01|1439.07
#2023-03-02|1448.81
#2023-03-03|1469.48
#2023-03-06|1478.09
#2023-03-07|1480.51
#2023-03-08|1473.63
#2023-03-09|1465.02
#2023-03-10|1447.20
#2023-03-13|1447.93
#2023-03-14|1418.80
#2023-03-15|1441.65
#2023-03-16|1431.99
#2023-03-17|1451.70
#2023-03-20|1440.01
#2023-03-21|1445.66
#2023-03-22|1448.21
#2023-03-23|1455.76
#2023-03-24|1449.23
#2023-03-27|1440.16
#2023-03-28|1433.70
#2023-03-29|1444.44
#2023-03-30|1444.25
#2023-03-31|1443.16
#2023-04-03|1441.83
#2023-04-04|1441.49
#2023-04-05|1451.31
#2023-04-06|1452.38
#2023-04-07|1455.18
#2023-04-10|1459.82
#2023-04-11|1464.15
#2023-04-12|1470.88
#2023-04-13|1469.85
#2023-04-14|1476.73
#2023-04-17|1479.59
#2023-04-18|1470.88
#2023-04-19|1457.85
#2023-04-20|1461.79
#2023-04-21|1454.49
#2023-04-24|1461.99
#2023-04-25|1453.67
#2023-04-26|1460.03
#2023-04-27|1463.81
#2023-04-28|1483.33
#2023-05-01|1483.34
#2023-05-02|1480.92
#2023-05-03|1472.10
#2023-05-04|1485.89
#2023-05-05|1490.00
#2023-05-08|1495.60
#2023-05-09|1489.26
#2023-05-10|1494.78
#2023-05-11|1489.09
#2023-05-12|1474.80
#2023-05-15|1475.37
#2023-05-16|1473.07
#2023-05-17|1465.95
#2023-05-18|1461.00
#2023-05-19|1459.00
#2023-05-22|1477.16
#2023-05-23|1478.57
#2023-05-24|1467.31
#2023-05-25|1460.55
#2023-05-26|1467.17
#2023-05-29|1476.03
#2023-05-30|1470.98
#2023-05-31|1465.73
#2023-06-01|1468.48
#2023-06-02|1483.52
#2023-06-05|1481.73
#2023-06-06|1488.20
#2023-06-07|1495.03
#2023-06-08|1496.62
#2023-06-09|1501.47
#2023-06-12|1502.34
#2023-06-13|1512.77
#2023-06-14|1521.19
#2023-06-15|1526.96
#2023-06-16|1540.27
#2023-06-19|1525.71
#2023-06-20|1521.41
#2023-06-21|1513.78
#2023-06-22|1509.00
#2023-06-23|1490.58
#2023-06-26|1495.30
#2023-06-27|1500.60
#2023-06-28|1506.67
#2023-06-29|1501.70
#2023-06-30|1513.68
#2023-07-03|1529.89
#2023-07-04|1530.81
#2023-07-05|1531.43
#2023-07-06|1521.34
#2023-07-07|1500.77
#2023-07-10|1499.37
#2023-07-11|1516.09
#2023-07-12|1516.05
#2023-07-13|1514.04
#2023-07-14|1528.16
#2023-07-17|1529.52
#2023-07-18|1532.05
#2023-07-19|1537.48
#2023-07-20|1536.93
#2023-07-21|1536.64
#2023-07-24|1534.81
#2023-07-25|1543.19
#2023-07-26|1550.59
#2023-07-27|1555.99
#2023-07-28|1560.91
#2023-07-31|1569.20
#2023-08-01|1562.29
#2023-08-02|1546.90
#2023-08-03|1543.96
#2023-08-04|1542.66
#2023-08-07|1544.64
#2023-08-08|1532.96
#2023-08-09|1538.70
#2023-08-10|1529.65
#2023-08-11|1521.02
#2023-08-14|1505.37
#2023-08-15|1502.28
#2023-08-16|1498.46
#2023-08-17|1497.14
#2023-08-18|1496.25
#2023-08-21|1497.93
#2023-08-22|1508.13
#2023-08-23|1503.65
#2023-08-24|1511.72
#2023-08-25|1500.51
#2023-08-28|1506.86
#2023-08-29|1523.85
#2023-08-30|1526.93
#2023-08-31|1513.20
#2023-09-01|1519.36
#2023-09-04|1534.84
#2023-09-05|1530.42
#2023-09-06|1524.42
#2023-09-07|1529.24
#2023-09-08|1540.52
#2023-09-11|1549.68
#2023-09-12|1543.14
#2023-09-13|1542.80
#2023-09-14|1550.07
#2023-09-15|1554.49
#2023-09-18|1544.07
#2023-09-19|1542.72
#2023-09-20|1535.50
#2023-09-21|1528.30
#2023-09-22|1536.53
#2023-09-25|1537.03
#2023-09-26|1524.55
#2023-09-27|1530.00
#2023-09-28|1518.82
#2023-09-29|1524.87
#2023-10-02|1526.89
#2023-10-03|1517.62
#2023-10-04|1505.76
#2023-10-05|1518.02
#2023-10-06|1522.65
#2023-10-09|1512.33
#2023-10-10|1517.52
#2023-10-11|1526.50
#2023-10-12|1533.49
#2023-10-13|1523.51
#2023-10-16|1513.40
#2023-10-17|1511.12
#2023-10-18|1501.76
#2023-10-19|1493.04
#2023-10-20|1477.59
#2023-10-23|1461.22
#2023-10-24|1460.42
#2023-10-25|1459.79
#2023-10-26|1439.89
#2023-10-27|1450.89
#2023-10-30|1460.25
#2023-10-31|1454.21
#2023-11-01|1436.31
#2023-11-02|1454.89
#2023-11-03|1470.21
#2023-11-06|1490.78
#2023-11-07|1483.30
#2023-11-08|1489.47
#2023-11-09|1486.88
#2023-11-10|1482.05
#2023-11-13|1484.34
#2023-11-14|1485.59
#2023-11-15|1512.53
#2023-11-16|1514.67
#2023-11-17|1523.32
#2023-11-20|1521.44
#2023-11-21|1528.41
#2023-11-22|1520.40
#2023-11-23|1517.88
#2023-11-24|1519.54
#2023-11-27|1516.18
#2023-11-28|1536.00
#2023-11-29|1536.36
#2023-11-30|1537.81
#2023-12-01|1542.82
#2023-12-04|1570.74
#2023-12-05|1588.30
#2023-12-06|1595.05
#2023-12-07|1595.14
#2023-12-08|1595.24
#2023-12-11|1600.06
#2023-12-12|1596.02
#2023-12-13|1595.88
#2023-12-14|1612.77
#2023-12-15|1641.98
#2023-12-18|1642.97
#2023-12-19|1639.27
#2023-12-20|1620.32
#2023-12-21|1627.91
#2023-12-22|1639.74
#2023-12-25|1633.82
#2023-12-26|1647.84
#2023-12-27|1659.74
#2023-12-28|1667.03
#2023-12-29|1670.45
#2024-01-01|1674.06
#2024-01-02|1669.69
#2024-01-03|1662.36
#2024-01-04|1675.51
#2024-01-05|1678.05
#2024-01-08|1663.86
#2024-01-09|1654.07
#2024-01-10|1647.30
#2024-01-11|1646.88
#2024-01-12|1657.89
#2024-01-15|1659.65
#2024-01-16|1643.52
#2024-01-17|1607.95
#2024-01-18|1606.39
#2024-01-19|1615.17
#2024-01-22|1612.04
#2024-01-23|1594.86
#2024-01-24|1605.46
#2024-01-25|1603.45
#2024-01-26|1602.65
#2024-01-29|1631.87
#2024-01-30|1615.40
#2024-01-31|1607.68
#2024-02-01|1611.65
#2024-02-02|1616.28
#2024-02-05|1603.01
#2024-02-06|1620.13
#2024-02-07|1624.18
#2024-02-08|1614.23
#2024-02-09|1613.82
#2024-02-12|1606.16
#2024-02-13|1607.04
#2024-02-14|1608.02
#2024-02-15|1608.39
#2024-02-16|1631.86
#2024-02-19|1633.79
#2024-02-20|1642.45
#2024-02-21|1637.96
#2024-02-22|1660.09
#2024-02-23|1658.77
#2024-02-26|1660.94
#2024-02-27|1660.71
#2024-02-28|1643.30
#2024-02-29|1665.21
#2024-03-01|1676.55
#2024-03-04|1686.01
#2024-03-05|1672.17
#2024-03-06|1672.48
#2024-03-07|1683.75
#2024-03-08|1694.06
#2024-03-11|1692.55
#2024-03-12|1686.41
#2024-03-13|1655.05
#2024-03-14|1677.50
#2024-03-15|1656.94
#2024-03-18|1652.53
#2024-03-19|1635.51
#2024-03-20|1633.38
#2024-03-21|1667.41
#2024-03-22|1663.98
#2024-03-25|1667.76
#2024-03-26|1673.36
#2024-03-27|1675.49
#2024-03-28|1688.73
#2024-03-29|1689.21
#2024-04-01|1706.05
#2024-04-02|1716.21
#2024-04-03|1707.41
#2024-04-04|1705.13
#2024-04-05|1702.26
#2024-04-08|1712.54
#2024-04-09|1717.36
#2024-04-10|1723.60
#2024-04-11|1716.85
#2024-04-12|1701.25
#2024-04-15|1682.10
#2024-04-16|1655.99
#2024-04-17|1662.35
#2024-04-18|1663.09
#2024-04-19|1650.55
#2024-04-22|1670.13
#2024-04-23|1676.73
#2024-04-24|1691.77
#2024-04-25|1694.17
#2024-04-26|1703.64
#2024-04-29|1717.64
#2024-04-30|1716.62
#2024-05-01|1716.57
#2024-05-02|1720.76
#2024-05-03|1721.37
#2024-05-06|1713.58
#2024-05-07|1705.01
#2024-05-08|1701.57
#2024-05-09|1676.33
#2024-05-10|1696.96
#2024-05-13|1723.48
#2024-05-14|1739.28
#2024-05-15|1739.95
#2024-05-16|1759.83
#2024-05-17|1764.74
#2024-05-20|1764.86
#2024-05-21|1768.40
#2024-05-22|1778.76
#2024-05-23|1799.28
#2024-05-24|1802.75
#2024-05-27|1821.40
#2024-05-28|1818.70
#2024-05-29|1797.18
#2024-05-30|1776.19
#2024-05-31|1777.57
#2024-06-03|1842.24
#2024-06-04|1718.71
#2024-06-05|1757.37
#2024-06-06|1779.59
#2024-06-07|1800.90
#2024-06-10|1803.55
#2024-06-11|1783.36
#2024-06-12|1784.62
#2024-06-13|1802.75
#2024-06-14|1817.37
#2024-06-17|1815.28
#2024-06-18|1825.50
#2024-06-19|1819.85
#2024-06-20|1827.02
#2024-06-21|1817.37
#2024-06-24|1815.41
#2024-06-25|1826.03
#2024-06-26|1823.12
#2024-06-27|1826.77
#2024-06-28|1831.35
#2024-07-01|1832.88
#2024-07-02|1827.53
#2024-07-03|1837.53
#2024-07-04|1842.78
#2024-07-05|1844.67
#2024-07-08|1835.70
#2024-07-09|1844.61
#2024-07-10|1848.38
#2024-07-11|1858.48
#2024-07-12|1853.64
#2024-07-15|1848.74
#2024-07-16|1840.41
#2024-07-17|1840.73
#2024-07-18|1829.49
#2024-07-19|1799.88
#2024-07-22|1793.30
#2024-07-23|1796.29
#2024-07-24|1791.58
#2024-07-25|1793.02
#2024-07-26|1814.08
#2024-07-29|1822.69
#2024-07-30|1825.98
#2024-07-31|1847.98
#2024-08-01|1857.41
#2024-08-02|1813.63
#2024-08-05|1742.58
#2024-08-06|1756.51
#2024-08-07|1792.58
#2024-08-08|1766.86
#2024-08-09|1785.95
#2024-08-12|1795.15
#2024-08-13|1784.27
#2024-08-14|1784.64
#2024-08-15|1784.84
#2024-08-16|1811.56
#2024-08-19|1821.59
#2024-08-20|1831.43
#2024-08-21|1837.76
#2024-08-22|1845.43
#2024-08-23|1840.70
#2024-08-26|1850.70
#2024-08-27|1846.47
#2024-08-28|1835.46
#2024-08-29|1831.25
#2024-08-30|1841.60
#2024-09-02|1834.49
#2024-09-03|1831.77
#2024-09-04|1815.39
#2024-09-05|1818.34
#2024-09-06|1816.06
#2024-09-09|1799.72
#2024-09-10|1805.95
#2024-09-11|1804.82
#2024-09-12|1838.38
#2024-09-13|1846.95
#2024-09-16|1854.73
#2024-09-17|1854.37
#2024-09-18|1845.71
#2024-09-19|1854.11
#2024-09-20|1871.02
#2024-09-23|1881.79
#2024-09-24|1897.62
#2024-09-25|1911.27
#2024-09-26|1917.56
#2024-09-27|1943.07
#2024-09-30|1925.78
#2024-10-01|1925.68
#2024-10-02|1935.78
#2024-10-03|1896.51
#2024-10-04|1868.63
#2024-10-07|1858.35
#2024-10-08|1863.46
#2024-10-09|1846.42
#2024-10-10|1848.44
#2024-10-11|1838.60
#2024-10-14|1847.90
#2024-10-15|1845.16
#2024-10-16|1842.84
#2024-10-17|1832.82
#2024-10-18|1844.79
#2024-10-21|1838.33
#2024-10-22|1819.14
#2024-10-23|1808.57
#2024-10-24|1803.09
#2024-10-25|1790.61
#2024-10-28|1803.98
#2024-10-29|1808.87
#2024-10-30|1815.50
#2024-10-31|1818.22
#2024-11-01|1829.45
#2024-11-04|1815.91
#2024-11-05|1829.01
#2024-11-06|1836.99
#2024-11-07|1823.64
#2024-11-08|1816.96
#2024-11-11|1792.40
#2024-11-12|1760.71
#2024-11-13|1741.72
#2024-11-14|1726.94
#2024-11-15|1734.95
#2024-11-18|1739.44
#2024-11-19|1752.49
#2024-11-20|1750.96
#2024-11-21|1713.07
#2024-11-22|1733.19
#2024-11-25|1758.51
#2024-11-26|1734.51
#2024-11-27|1739.91
#2024-11-28|1727.69
#2024-11-29|1734.37
#2024-12-02|1747.69
#2024-12-03|1774.10
#2024-12-04|1778.22
#2024-12-05|1772.28
#2024-12-06|1779.81
#2024-12-09|1791.90
#2024-12-10|1784.42
#2024-12-11|1788.01
#2024-12-12|1780.65
#2024-12-13|1787.07
#2024-12-16|1779.73
#2024-12-17|1756.28
#2024-12-18|1752.83
#2024-12-19|1725.78
#2024-12-20|1703.77
#2024-12-23|1715.62
#2024-12-24|1719.01
#2024-12-25|1718.44
#2024-12-26|1721.32
#2024-12-27|1714.96
#2024-12-30|1713.87
#2024-12-31|1715.64
#2025-01-01|1721.74
#2025-01-02|1726.36
#2025-01-03|1712.31
#2025-01-06|1692.58
#2025-01-07|1709.52
#2025-01-08|1694.87
#2025-01-09|1664.00
#2025-01-10|1643.57
#2025-01-13|1586.68
#2025-01-14|1612.45
#2025-01-15|1611.71
#2025-01-16|1628.25
#2025-01-17|1640.51
#2025-01-20|1648.56
#2025-01-21|1634.51
#2025-01-22|1639.97
#2025-01-23|1645.53
#2025-01-24|1638.90
#2025-01-27|1624.27
#2025-01-28|1614.49
#2025-01-29|1626.85
#2025-01-30|1625.28
#2025-01-31|1644.95
#2025-02-03|1578.27
#2025-02-04|1600.57
#2025-02-05|1611.49
#2025-02-06|1611.19
#2025-02-07|1613.24
#2025-02-10|1598.98
#2025-02-11|1589.84
#2025-02-12|1597.16
#2025-02-13|1601.49
#2025-02-14|1583.75
#2025-02-17|1594.86
#2025-02-18|1585.20
#2025-02-19|1591.32
#2025-02-20|1601.99
#2025-02-21|1604.46
#2025-02-24|1594.69
#2025-02-25|1582.55
#2025-02-26|1588.03
#2025-02-27|1574.38
#2025-02-28|1550.79
#2025-03-03|1554.89
#2025-03-04|1551.20
#2025-03-05|1586.91
#2025-03-06|1595.33
#2025-03-07|1600.11
#2025-03-10|1586.47
#2025-03-11|1584.76
#2025-03-12|1582.65
#2025-03-13|1578.04
#2025-03-14|1582.72
#2025-03-17|1601.19
#2025-03-18|1627.62
#2025-03-19|1634.96
#2025-03-20|1643.45
#2025-03-21|1644.35
#2025-03-24|1656.67
#2025-03-25|1645.80
#2025-03-26|1654.28
#2025-03-27|1660.62
#2025-03-28|1647.88
#2025-03-31|1626.85
#2025-04-01|1626.30
#2025-04-02|1632.28
#2025-04-03|1635.25
#2025-04-04|1603.72
#2025-04-07|1491.48
#2025-04-08|1491.37
#2025-04-09|1458.79
#2025-04-10|1496.89
#2025-04-11|1542.05
#2025-04-14|1553.94
#2025-04-15|1591.42
#2025-04-16|1584.39
#2025-04-17|1592.20
#2025-04-18|1594.46
#2025-04-21|1597.95
#2025-04-22|1598.58
#2025-04-23|1617.67
#2025-04-24|1614.76
#2025-04-25|1598.93
#2025-04-28|1622.57
#2025-04-29|1628.54
#2025-04-30|1631.61
#2025-05-01|1631.56
#2025-05-02|1658.96
#2025-05-05|1697.19
#2025-05-06|1685.07
#2025-05-07|1682.58
#2025-05-08|1661.21
#2025-05-09|1671.45
#2025-05-12|1718.35
#2025-05-13|1726.93
#2025-05-14|1745.97
#2025-05-15|1758.62
#2025-05-16|1780.96
#2025-05-19|1775.87
#2025-05-20|1758.94
#2025-05-21|1773.92
#2025-05-22|1770.28
#2025-05-23|1784.50
#2025-05-26|1787.77
#2025-05-27|1777.66
#2025-05-28|1779.74
#2025-05-29|1780.15
#2025-05-30|1770.25
#2025-06-02|1767.97
#2025-06-03|1768.72
#2025-06-04|1771.75
#2025-06-05|1775.07
#2025-06-06|1783.45
#2025-06-09|1789.55
#2025-06-10|1798.86
#2025-06-11|1804.39
#2025-06-12|1788.00
#2025-06-13|1774.93
#2025-06-16|1790.07
#2025-06-17|1786.93
#2025-06-18|1781.68
#2025-06-19|1766.57
#2025-06-20|1777.57
#2025-06-23|1770.63
#2025-06-24|1810.20
#2025-06-25|1820.40
#2025-06-26|1840.91
#2025-06-27|1858.89
#2025-06-30|1842.30
#2025-07-01|1860.24
#2025-07-02|1865.44
#2025-07-03|1888.33
#2025-07-04|1880.51
#2025-07-07|1858.16
#2025-07-08|1865.29
#2025-07-09|1871.61
#2025-07-10|1879.29
#2025-07-11|1872.60
#2025-07-14|1870.26
#2025-07-15|1885.03
#2025-07-16|1882.56
#2025-07-17|1889.03
#2025-07-18|1888.61
#2025-07-21|1899.78
#2025-07-22|1887.31
#2025-07-23|1902.32
#2025-07-24|1901.13
#2025-07-25|1887.37
#2025-07-28|1883.20
#2025-07-29|1886.54
#2025-07-30|1897.37
#2025-07-31|1885.41
#2025-08-01|1881.77
#2025-08-04|1900.52
#2025-08-05|1909.25
#2025-08-06|1904.25
#2025-08-07|1916.97
#2025-08-08|1905.02
#2025-08-11|1912.19
#2025-08-12|1910.40
#2025-08-13|1933.47
#2025-08-14|1926.66
#2025-08-15|1929.82
#2025-08-18|1952.74
#2025-08-19|1944.84
#2025-08-20|1930.43
#2025-08-21|1936.01
#2025-08-22|1925.62
#2025-08-25|1938.50
#2025-08-26|1920.63
#2025-08-27|1930.43
#2025-08-28|1920.00
#2025-08-29|1915.44
#2025-09-01|1918.18
#2025-09-02|1910.76
#2025-09-03|1912.20
#2025-09-04|1911.20
#2025-09-05|1928.08
#2025-09-08|1937.21
#2025-09-09|1959.55
#2025-09-10|1983.99
#2025-09-11|1975.37
#2025-09-12|1990.96
#2025-09-15|1987.53
#2025-09-16|2007.09
#2025-09-17|2017.75
#2025-09-18|2030.23
#2025-09-19|2031.16
#2025-09-22|2032.79
#2025-09-23|2017.17
#2025-09-24|2008.90
#2025-09-25|2000.11
#2025-09-26|1965.75
#2025-09-29|1966.53
#2025-09-30|1974.35
#2025-10-01|1989.21
#2025-10-02|2001.32
#2025-10-03|2027.42
#2025-10-06|2022.98
#2025-10-07|2037.72
#2025-10-08|2027.56
#2025-10-09|2041.01
#2025-10-10|2038.87
#2025-10-13|2039.55
#2025-10-14|2013.95
#2025-10-15|2056.98
#2025-10-16|2070.69
#2025-10-17|2049.57
#2025-10-20|2065.97
#2025-10-21|2071.43
#2025-10-22|2070.50
#2025-10-23|2062.43
#2025-10-24|2061.76
#2025-10-27|2085.20
#2025-10-28|2086.73
#2025-10-29|2096.53
#2025-10-30|2084.49
#2025-10-31|2073.47
#2025-11-03|2067.60
#2025-11-04|2047.12
#2025-11-05|2042.83
#2025-11-06|2045.88
#2025-11-07|2037.38
#2025-11-10|2047.74
#2025-11-11|2052.59
#2025-11-12|2067.24
#2025-11-13|2076.98
#2025-11-14|2048.36
#2025-11-17|2051.41
#2025-11-18|2025.65
#2025-11-19|2022.96
#2025-11-20|2044.58
#2025-11-21|1991.48
#2025-11-24|1990.48
#2025-11-25|1994.55
#2025-11-26|2027.23
#2025-11-27|2027.05
#2025-11-28|2023.61
#2025-12-01|2034.23
#2025-12-02|2037.53
#2025-12-03|2030.13
#2025-12-04|2037.83
#2025-12-05|2042.17
#2025-12-08|2022.08
#2025-12-09|2020.14
#2025-12-10|2013.45
#2025-12-11|2007.79
#2025-12-12|2031.05
#2025-12-15|2018.00
#2025-12-16|1988.14
#2025-12-17|1987.13
#2025-12-18|1979.44
#2025-12-19|2010.82
#2025-12-22|2032.21
#2025-12-23|2033.16
#2025-12-24|2034.95
#2025-12-25|2034.72
#2025-12-26|2035.68
#2025-12-29|2028.69
#2025-12-30|2030.98
#2025-12-31|2035.22
#2026-01-01|2042.39
#2026-01-02|2061.94
#2026-01-05|2072.61
#2026-01-06|2091.00
#2026-01-07|2101.57
#2026-01-08|2072.49
#2026-01-09|2069.62
#2026-01-12|2084.00
#2026-01-13|2071.43
#2026-01-14|2085.00
#2026-01-15|2086.58
#2026-01-16|2093.75
#2026-01-19|2093.24
#2026-01-20|2079.02
#2026-01-21|2059.55
#2026-01-22|2109.60
#2026-01-23|2084.65
#2026-01-26|2078.73
#2026-01-27|2102.06
#2026-01-28|2146.01
#2026-01-29|2133.57
#2026-01-30|2111.56
#2026-02-02|2079.64
#2026-02-03|2150.78
#2026-02-04|2167.10
#2026-02-05|2138.10
#2026-02-06|2127.60
#2026-02-09|2163.42
#2026-02-10|2174.83
#2026-02-11|2199.19
#2026-02-12|2207.96
#2026-02-13|2188.21
#2026-02-16|2199.20
#2026-02-17|2211.42
#2026-02-18|2219.58
#2026-02-19|2199.15
#2026-02-20|2211.31
#2026-02-23|2246.68
#2026-02-24|2264.00
#2026-02-25|2301.43
#2026-02-26|2310.69
#2026-02-27|2300.55
#2026-03-02|2260.79
#2026-03-03|2219.06
#2026-03-04|2125.77
#2026-03-05|2188.18
#2026-03-06|2180.50
#2026-03-09|2082.60
#2026-03-10|2139.71
#2026-03-11|2178.12
#2026-03-12|2148.32
#2026-03-13|2099.57
#2026-03-16|2097.13
#2026-03-17|2135.19
#2026-03-18|2170.18
#2026-03-19|2117.28
#2026-03-20|2113.38
#2026-03-23|2025.41
#2026-03-24|2064.14
#2026-03-25|2145.37
#2026-03-26|2121.69
#2026-03-27|2088.31
#2026-03-30|2050.96
#2026-03-31|2008.14
#2026-04-01|2086.26