Table Data - Nasdaq Emerging Markets: Asia Industrials Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrials Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA50N |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEMASIA50N Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 246.18 |
| 2001-04-02 | 240.80 |
| 2001-04-03 | 236.72 |
| 2001-04-04 | 232.73 |
| 2001-04-05 | 232.80 |
| 2001-04-06 | 235.43 |
| 2001-04-09 | 231.45 |
| 2001-04-10 | 229.07 |
| 2001-04-11 | 231.33 |
| 2001-04-12 | 235.91 |
| 2001-04-13 | . |
| 2001-04-16 | 234.29 |
| 2001-04-17 | 234.46 |
| 2001-04-18 | 238.74 |
| 2001-04-19 | 241.19 |
| 2001-04-20 | 240.61 |
| 2001-04-23 | 242.65 |
| 2001-04-24 | 242.91 |
| 2001-04-25 | 240.03 |
| 2001-04-26 | 238.25 |
| 2001-04-27 | 235.02 |
| 2001-04-30 | 234.63 |
| 2001-05-01 | 234.94 |
| 2001-05-02 | 237.23 |
| 2001-05-03 | 238.27 |
| 2001-05-04 | 234.41 |
| 2001-05-07 | 232.93 |
| 2001-05-08 | 231.12 |
| 2001-05-09 | 232.53 |
| 2001-05-10 | 230.29 |
| 2001-05-11 | 231.05 |
| 2001-05-14 | 229.81 |
| 2001-05-15 | 231.19 |
| 2001-05-16 | 231.05 |
| 2001-05-17 | 236.18 |
| 2001-05-18 | 236.77 |
| 2001-05-21 | 233.68 |
| 2001-05-22 | 234.62 |
| 2001-05-23 | 240.94 |
| 2001-05-24 | 243.28 |
| 2001-05-25 | 243.41 |
| 2001-05-28 | . |
| 2001-05-29 | 242.03 |
| 2001-05-30 | 241.74 |
| 2001-05-31 | 240.35 |
| 2001-06-01 | 238.04 |
| 2001-06-04 | 237.57 |
| 2001-06-05 | 238.55 |
| 2001-06-06 | 240.78 |
| 2001-06-07 | 241.85 |
| 2001-06-08 | 244.92 |
| 2001-06-11 | 244.61 |
| 2001-06-12 | 243.97 |
| 2001-06-13 | 242.49 |
| 2001-06-14 | 236.78 |
| 2001-06-15 | 237.27 |
| 2001-06-18 | 235.06 |
| 2001-06-19 | 234.08 |
| 2001-06-20 | 233.74 |
| 2001-06-21 | 235.32 |
| 2001-06-22 | 234.31 |
| 2001-06-25 | 235.30 |
| 2001-06-26 | 232.27 |
| 2001-06-27 | 232.78 |
| 2001-06-28 | 230.59 |
| 2001-06-29 | 233.39 |
| 2001-07-02 | 231.79 |
| 2001-07-03 | 230.88 |
| 2001-07-04 | . |
| 2001-07-05 | 227.55 |
| 2001-07-06 | 227.35 |
| 2001-07-09 | 224.24 |
| 2001-07-10 | 223.71 |
| 2001-07-11 | 218.26 |
| 2001-07-12 | 220.52 |
| 2001-07-13 | 215.80 |
| 2001-07-16 | 213.32 |
| 2001-07-17 | 212.02 |
| 2001-07-18 | 209.54 |
| 2001-07-19 | 207.93 |
| 2001-07-20 | 208.63 |
| 2001-07-23 | 206.20 |
| 2001-07-24 | 204.62 |
| 2001-07-25 | 205.80 |
| 2001-07-26 | 210.56 |
| 2001-07-27 | 211.91 |
| 2001-07-30 | 210.54 |
| 2001-07-31 | 211.81 |
| 2001-08-01 | 213.39 |
| 2001-08-02 | 215.66 |
| 2001-08-03 | 215.64 |
| 2001-08-06 | 213.33 |
| 2001-08-07 | 213.11 |
| 2001-08-08 | 214.96 |
| 2001-08-09 | 211.61 |
| 2001-08-10 | 211.98 |
| 2001-08-13 | 212.11 |
| 2001-08-14 | 215.01 |
| 2001-08-15 | 217.00 |
| 2001-08-16 | 217.62 |
| 2001-08-17 | 216.92 |
| 2001-08-20 | 213.88 |
| 2001-08-21 | 214.58 |
| 2001-08-22 | 211.76 |
| 2001-08-23 | 210.92 |
| 2001-08-24 | 209.32 |
| 2001-08-27 | 211.58 |
| 2001-08-28 | 210.43 |
| 2001-08-29 | 210.09 |
| 2001-08-30 | 209.91 |
| 2001-08-31 | 207.19 |
| 2001-09-03 | . |
| 2001-09-04 | 208.15 |
| 2001-09-05 | 206.04 |
| 2001-09-06 | 204.75 |
| 2001-09-07 | 202.82 |
| 2001-09-10 | 201.76 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 170.33 |
| 2001-09-18 | 171.99 |
| 2001-09-19 | 174.95 |
| 2001-09-20 | 171.75 |
| 2001-09-21 | 166.86 |
| 2001-09-24 | 169.14 |
| 2001-09-25 | 167.58 |
| 2001-09-26 | 169.47 |
| 2001-09-27 | 171.16 |
| 2001-09-28 | 175.27 |
| 2001-10-01 | 174.18 |
| 2001-10-02 | 172.19 |
| 2001-10-03 | 172.49 |
| 2001-10-04 | 175.70 |
| 2001-10-05 | 176.36 |
| 2001-10-08 | 172.27 |
| 2001-10-09 | 176.14 |
| 2001-10-10 | 176.23 |
| 2001-10-11 | 180.32 |
| 2001-10-12 | 180.17 |
| 2001-10-15 | 179.63 |
| 2001-10-16 | 180.96 |
| 2001-10-17 | 182.40 |
| 2001-10-18 | 179.91 |
| 2001-10-19 | 180.59 |
| 2001-10-22 | 182.17 |
| 2001-10-23 | 183.62 |
| 2001-10-24 | 186.24 |
| 2001-10-25 | 185.99 |
| 2001-10-26 | 185.97 |
| 2001-10-29 | 186.00 |
| 2001-10-30 | 183.79 |
| 2001-10-31 | 183.63 |
| 2001-11-01 | 184.96 |
| 2001-11-02 | 185.22 |
| 2001-11-05 | 187.87 |
| 2001-11-06 | 188.07 |
| 2001-11-07 | 188.31 |
| 2001-11-08 | 190.34 |
| 2001-11-09 | 190.73 |
| 2001-11-12 | 193.56 |
| 2001-11-13 | 192.46 |
| 2001-11-14 | 196.18 |
| 2001-11-15 | 199.67 |
| 2001-11-16 | 201.23 |
| 2001-11-19 | 203.62 |
| 2001-11-20 | 201.36 |
| 2001-11-21 | 203.15 |
| 2001-11-22 | . |
| 2001-11-23 | 207.28 |
| 2001-11-26 | 211.62 |
| 2001-11-27 | 210.43 |
| 2001-11-28 | 204.18 |
| 2001-11-29 | 204.72 |
| 2001-11-30 | 206.04 |
| 2001-12-03 | 210.01 |
| 2001-12-04 | 211.90 |
| 2001-12-05 | 216.58 |
| 2001-12-06 | 219.86 |
| 2001-12-07 | 223.19 |
| 2001-12-10 | 220.82 |
| 2001-12-11 | 218.86 |
| 2001-12-12 | 222.17 |
| 2001-12-13 | 219.38 |
| 2001-12-14 | 219.70 |
| 2001-12-17 | 216.11 |
| 2001-12-18 | 211.32 |
| 2001-12-19 | 209.64 |
| 2001-12-20 | 212.96 |
| 2001-12-21 | 208.41 |
| 2001-12-24 | 208.53 |
| 2001-12-25 | . |
| 2001-12-26 | 212.40 |
| 2001-12-27 | 211.51 |
| 2001-12-28 | 214.97 |
| 2001-12-31 | 218.35 |
| 2002-01-01 | . |
| 2002-01-02 | 219.20 |
| 2002-01-03 | 218.85 |
| 2002-01-04 | 222.55 |
| 2002-01-07 | 226.90 |
| 2002-01-08 | 225.25 |
| 2002-01-09 | 226.10 |
| 2002-01-10 | 226.48 |
| 2002-01-11 | 223.90 |
| 2002-01-14 | 223.83 |
| 2002-01-15 | 220.74 |
| 2002-01-16 | 218.94 |
| 2002-01-17 | 220.20 |
| 2002-01-18 | 220.72 |
| 2002-01-21 | . |
| 2002-01-22 | 222.83 |
| 2002-01-23 | 225.46 |
| 2002-01-24 | 228.06 |
| 2002-01-25 | 232.63 |
| 2002-01-28 | 235.58 |
| 2002-01-29 | 234.13 |
| 2002-01-30 | 230.80 |
| 2002-01-31 | 232.93 |
| 2002-02-01 | 231.33 |
| 2002-02-04 | 229.32 |
| 2002-02-05 | 229.89 |
| 2002-02-06 | 231.71 |
| 2002-02-07 | 229.76 |
| 2002-02-08 | 231.84 |
| 2002-02-11 | 232.72 |
| 2002-02-12 | 232.76 |
| 2002-02-13 | 232.69 |
| 2002-02-14 | 238.22 |
| 2002-02-15 | 241.21 |
| 2002-02-18 | . |
| 2002-02-19 | 244.22 |
| 2002-02-20 | 241.27 |
| 2002-02-21 | 240.11 |
| 2002-02-22 | 237.73 |
| 2002-02-25 | 234.40 |
| 2002-02-26 | 236.58 |
| 2002-02-27 | 242.08 |
| 2002-02-28 | 242.15 |
| 2002-03-01 | 243.49 |
| 2002-03-04 | 248.21 |
| 2002-03-05 | 250.57 |
| 2002-03-06 | 251.26 |
| 2002-03-07 | 253.00 |
| 2002-03-08 | 254.21 |
| 2002-03-11 | 258.09 |
| 2002-03-12 | 261.57 |
| 2002-03-13 | 260.84 |
| 2002-03-14 | 261.40 |
| 2002-03-15 | 261.42 |
| 2002-03-18 | 262.94 |
| 2002-03-19 | 263.40 |
| 2002-03-20 | 264.77 |
| 2002-03-21 | 265.12 |
| 2002-03-22 | 268.22 |
| 2002-03-25 | 267.38 |
| 2002-03-26 | 266.37 |
| 2002-03-27 | 267.67 |
| 2002-03-28 | 269.87 |
| 2002-03-29 | . |
| 2002-04-01 | 267.48 |
| 2002-04-02 | 270.14 |
| 2002-04-03 | 272.45 |
| 2002-04-04 | 272.69 |
| 2002-04-05 | 273.65 |
| 2002-04-08 | 272.47 |
| 2002-04-09 | 267.77 |
| 2002-04-10 | 264.49 |
| 2002-04-11 | 266.89 |
| 2002-04-12 | 268.82 |
| 2002-04-15 | 272.84 |
| 2002-04-16 | 274.64 |
| 2002-04-17 | 281.95 |
| 2002-04-18 | 281.53 |
| 2002-04-19 | 282.42 |
| 2002-04-22 | 282.63 |
| 2002-04-23 | 280.68 |
| 2002-04-24 | 278.59 |
| 2002-04-25 | 272.80 |
| 2002-04-26 | 273.82 |
| 2002-04-29 | 269.04 |
| 2002-04-30 | 267.23 |
| 2002-05-01 | 267.18 |
| 2002-05-02 | 268.06 |
| 2002-05-03 | 269.90 |
| 2002-05-06 | 264.31 |
| 2002-05-07 | 265.34 |
| 2002-05-08 | 267.97 |
| 2002-05-09 | 268.71 |
| 2002-05-10 | 266.64 |
| 2002-05-13 | 265.80 |
| 2002-05-14 | 268.14 |
| 2002-05-15 | 273.12 |
| 2002-05-16 | 272.17 |
| 2002-05-17 | 274.82 |
| 2002-05-20 | 270.15 |
| 2002-05-21 | 263.75 |
| 2002-05-22 | 266.28 |
| 2002-05-23 | 263.50 |
| 2002-05-24 | 266.44 |
| 2002-05-27 | . |
| 2002-05-28 | 265.12 |
| 2002-05-29 | 262.76 |
| 2002-05-30 | 261.04 |
| 2002-05-31 | 258.55 |
| 2002-06-03 | 257.66 |
| 2002-06-04 | 258.83 |
| 2002-06-05 | 261.55 |
| 2002-06-06 | 263.58 |
| 2002-06-07 | 260.23 |
| 2002-06-10 | 263.62 |
| 2002-06-11 | 264.05 |
| 2002-06-12 | 265.79 |
| 2002-06-13 | 268.71 |
| 2002-06-14 | 265.31 |
| 2002-06-17 | 263.23 |
| 2002-06-18 | 262.36 |
| 2002-06-19 | 254.31 |
| 2002-06-20 | 255.28 |
| 2002-06-21 | 255.13 |
| 2002-06-24 | 251.42 |
| 2002-06-25 | 245.16 |
| 2002-06-26 | 234.65 |
| 2002-06-27 | 237.93 |
| 2002-06-28 | 245.76 |
| 2002-07-01 | 243.53 |
| 2002-07-02 | 244.03 |
| 2002-07-03 | 246.88 |
| 2002-07-04 | . |
| 2002-07-05 | 254.79 |
| 2002-07-08 | 255.33 |
| 2002-07-09 | 257.28 |
| 2002-07-10 | 254.60 |
| 2002-07-11 | 250.22 |
| 2002-07-12 | 255.59 |
| 2002-07-15 | 255.62 |
| 2002-07-16 | 252.22 |
| 2002-07-17 | 250.82 |
| 2002-07-18 | 251.12 |
| 2002-07-19 | 249.09 |
| 2002-07-22 | 241.49 |
| 2002-07-23 | 246.69 |
| 2002-07-24 | 240.62 |
| 2002-07-25 | 241.12 |
| 2002-07-26 | 233.05 |
| 2002-07-29 | 233.58 |
| 2002-07-30 | 241.31 |
| 2002-07-31 | 241.63 |
| 2002-08-01 | 239.78 |
| 2002-08-02 | 237.81 |
| 2002-08-05 | 229.48 |
| 2002-08-06 | 226.01 |
| 2002-08-07 | 229.83 |
| 2002-08-08 | 228.36 |
| 2002-08-09 | 230.89 |
| 2002-08-12 | 231.01 |
| 2002-08-13 | 233.78 |
| 2002-08-14 | 236.77 |
| 2002-08-15 | 237.28 |
| 2002-08-16 | 238.97 |
| 2002-08-19 | 238.25 |
| 2002-08-20 | 240.15 |
| 2002-08-21 | 242.06 |
| 2002-08-22 | 244.14 |
| 2002-08-23 | 242.45 |
| 2002-08-26 | 241.85 |
| 2002-08-27 | 240.53 |
| 2002-08-28 | 239.06 |
| 2002-08-29 | 238.67 |
| 2002-08-30 | 239.84 |
| 2002-09-02 | . |
| 2002-09-03 | 235.60 |
| 2002-09-04 | 234.00 |
| 2002-09-05 | 233.48 |
| 2002-09-06 | 229.66 |
| 2002-09-09 | 228.56 |
| 2002-09-10 | 232.64 |
| 2002-09-11 | 233.67 |
| 2002-09-12 | 236.35 |
| 2002-09-13 | 232.36 |
| 2002-09-16 | 227.33 |
| 2002-09-17 | 233.69 |
| 2002-09-18 | 228.65 |
| 2002-09-19 | 228.28 |
| 2002-09-20 | 227.35 |
| 2002-09-23 | 222.25 |
| 2002-09-24 | 219.19 |
| 2002-09-25 | 214.11 |
| 2002-09-26 | 213.53 |
| 2002-09-27 | 214.24 |
| 2002-09-30 | 210.06 |
| 2002-10-01 | 211.09 |
| 2002-10-02 | 210.38 |
| 2002-10-03 | 208.86 |
| 2002-10-04 | 209.67 |
| 2002-10-07 | 203.90 |
| 2002-10-08 | 203.66 |
| 2002-10-09 | 200.80 |
| 2002-10-10 | 195.65 |
| 2002-10-11 | 194.53 |
| 2002-10-14 | 197.03 |
| 2002-10-15 | 202.40 |
| 2002-10-16 | 206.98 |
| 2002-10-17 | 211.39 |
| 2002-10-18 | 217.56 |
| 2002-10-21 | 215.62 |
| 2002-10-22 | 212.74 |
| 2002-10-23 | 219.30 |
| 2002-10-24 | 217.75 |
| 2002-10-25 | 217.50 |
| 2002-10-28 | 220.98 |
| 2002-10-29 | 219.41 |
| 2002-10-30 | 217.55 |
| 2002-10-31 | 219.80 |
| 2002-11-01 | 217.32 |
| 2002-11-04 | 222.23 |
| 2002-11-05 | 222.30 |
| 2002-11-06 | 225.15 |
| 2002-11-07 | 225.13 |
| 2002-11-08 | 226.20 |
| 2002-11-11 | 222.66 |
| 2002-11-12 | 221.81 |
| 2002-11-13 | 220.29 |
| 2002-11-14 | 220.17 |
| 2002-11-15 | 224.48 |
| 2002-11-18 | 223.03 |
| 2002-11-19 | 222.34 |
| 2002-11-20 | 221.80 |
| 2002-11-21 | 222.48 |
| 2002-11-22 | 225.00 |
| 2002-11-25 | 227.93 |
| 2002-11-26 | 228.62 |
| 2002-11-27 | 229.49 |
| 2002-11-28 | . |
| 2002-11-29 | 232.36 |
| 2002-12-02 | 233.90 |
| 2002-12-03 | 235.61 |
| 2002-12-04 | 232.20 |
| 2002-12-05 | 233.46 |
| 2002-12-06 | 233.85 |
| 2002-12-09 | 235.45 |
| 2002-12-10 | 235.02 |
| 2002-12-11 | 233.35 |
| 2002-12-12 | 236.37 |
| 2002-12-13 | 234.23 |
| 2002-12-16 | 231.97 |
| 2002-12-17 | 232.96 |
| 2002-12-18 | 232.76 |
| 2002-12-19 | 232.95 |
| 2002-12-20 | 233.21 |
| 2002-12-23 | 230.49 |
| 2002-12-24 | 228.77 |
| 2002-12-25 | . |
| 2002-12-26 | 228.16 |
| 2002-12-27 | 227.38 |
| 2002-12-30 | 221.73 |
| 2002-12-31 | 222.90 |
| 2003-01-01 | . |
| 2003-01-02 | 225.06 |
| 2003-01-03 | 230.64 |
| 2003-01-06 | 233.92 |
| 2003-01-07 | 234.50 |
| 2003-01-08 | 236.33 |
| 2003-01-09 | 235.61 |
| 2003-01-10 | 236.24 |
| 2003-01-13 | 241.50 |
| 2003-01-14 | 242.50 |
| 2003-01-15 | 244.21 |
| 2003-01-16 | 241.32 |
| 2003-01-17 | 238.73 |
| 2003-01-20 | . |
| 2003-01-21 | 239.25 |
| 2003-01-22 | 239.92 |
| 2003-01-23 | 241.05 |
| 2003-01-24 | 238.91 |
| 2003-01-27 | 233.61 |
| 2003-01-28 | 235.74 |
| 2003-01-29 | 234.43 |
| 2003-01-30 | 235.41 |
| 2003-01-31 | 235.66 |
| 2003-02-03 | 236.66 |
| 2003-02-04 | 238.47 |
| 2003-02-05 | 239.09 |
| 2003-02-06 | 236.15 |
| 2003-02-07 | 233.39 |
| 2003-02-10 | 230.16 |
| 2003-02-11 | 228.35 |
| 2003-02-12 | 229.98 |
| 2003-02-13 | 226.41 |
| 2003-02-14 | 225.93 |
| 2003-02-17 | . |
| 2003-02-18 | 232.40 |
| 2003-02-19 | 231.62 |
| 2003-02-20 | 230.68 |
| 2003-02-21 | 230.09 |
| 2003-02-24 | 232.44 |
| 2003-02-25 | 228.17 |
| 2003-02-26 | 229.38 |
| 2003-02-27 | 228.40 |
| 2003-02-28 | 227.15 |
| 2003-03-03 | 230.58 |
| 2003-03-04 | 229.28 |
| 2003-03-05 | 224.47 |
| 2003-03-06 | 220.96 |
| 2003-03-07 | 216.94 |
| 2003-03-10 | 212.79 |
| 2003-03-11 | 212.55 |
| 2003-03-12 | 216.81 |
| 2003-03-13 | 218.63 |
| 2003-03-14 | 221.84 |
| 2003-03-17 | 216.14 |
| 2003-03-18 | 222.33 |
| 2003-03-19 | 223.97 |
| 2003-03-20 | 229.57 |
| 2003-03-21 | 229.44 |
| 2003-03-24 | 228.33 |
| 2003-03-25 | 226.70 |
| 2003-03-26 | 226.61 |
| 2003-03-27 | 226.97 |
| 2003-03-28 | 226.91 |
| 2003-03-31 | 222.15 |
| 2003-04-01 | 221.73 |
| 2003-04-02 | 223.77 |
| 2003-04-03 | 225.38 |
| 2003-04-04 | 229.68 |
| 2003-04-07 | 235.01 |
| 2003-04-08 | 235.63 |
| 2003-04-09 | 232.77 |
| 2003-04-10 | 234.14 |
| 2003-04-11 | 235.61 |
| 2003-04-14 | 234.54 |
| 2003-04-15 | 234.95 |
| 2003-04-16 | 238.96 |
| 2003-04-17 | 238.08 |
| 2003-04-18 | . |
| 2003-04-21 | 240.97 |
| 2003-04-22 | 236.47 |
| 2003-04-23 | 233.09 |
| 2003-04-24 | 227.22 |
| 2003-04-25 | 220.03 |
| 2003-04-28 | 220.72 |
| 2003-04-29 | 226.76 |
| 2003-04-30 | 224.77 |
| 2003-05-01 | 224.78 |
| 2003-05-02 | 225.43 |
| 2003-05-05 | 227.99 |
| 2003-05-06 | 230.16 |
| 2003-05-07 | 233.15 |
| 2003-05-08 | 231.42 |
| 2003-05-09 | 233.69 |
| 2003-05-12 | 236.07 |
| 2003-05-13 | 235.20 |
| 2003-05-14 | 235.31 |
| 2003-05-15 | 236.95 |
| 2003-05-16 | 235.30 |
| 2003-05-19 | 233.38 |
| 2003-05-20 | 234.60 |
| 2003-05-21 | 234.85 |
| 2003-05-22 | 235.90 |
| 2003-05-23 | 240.04 |
| 2003-05-26 | . |
| 2003-05-27 | 243.50 |
| 2003-05-28 | 244.70 |
| 2003-05-29 | 244.86 |
| 2003-05-30 | 246.56 |
| 2003-06-02 | 249.58 |
| 2003-06-03 | 247.71 |
| 2003-06-04 | 248.36 |
| 2003-06-05 | 249.36 |
| 2003-06-06 | 249.72 |
| 2003-06-09 | 252.08 |
| 2003-06-10 | 251.59 |
| 2003-06-11 | 252.07 |
| 2003-06-12 | 255.39 |
| 2003-06-13 | 258.06 |
| 2003-06-16 | 258.40 |
| 2003-06-17 | 261.92 |
| 2003-06-18 | 262.91 |
| 2003-06-19 | 265.24 |
| 2003-06-20 | 264.43 |
| 2003-06-23 | 261.42 |
| 2003-06-24 | 258.57 |
| 2003-06-25 | 262.38 |
| 2003-06-26 | 261.21 |
| 2003-06-27 | 262.73 |
| 2003-06-30 | 262.03 |
| 2003-07-01 | 265.07 |
| 2003-07-02 | 269.26 |
| 2003-07-03 | 269.66 |
| 2003-07-04 | . |
| 2003-07-07 | 274.50 |
| 2003-07-08 | 276.25 |
| 2003-07-09 | 276.38 |
| 2003-07-10 | 275.01 |
| 2003-07-11 | 274.75 |
| 2003-07-14 | 278.66 |
| 2003-07-15 | 278.28 |
| 2003-07-16 | 280.16 |
| 2003-07-17 | 276.74 |
| 2003-07-18 | 273.28 |
| 2003-07-21 | 271.08 |
| 2003-07-22 | 271.39 |
| 2003-07-23 | 271.03 |
| 2003-07-24 | 275.98 |
| 2003-07-25 | 277.58 |
| 2003-07-28 | 282.16 |
| 2003-07-29 | 281.07 |
| 2003-07-30 | 281.08 |
| 2003-07-31 | 281.58 |
| 2003-08-01 | 285.47 |
| 2003-08-04 | 285.86 |
| 2003-08-05 | 281.36 |
| 2003-08-06 | 277.69 |
| 2003-08-07 | 280.03 |
| 2003-08-08 | 280.93 |
| 2003-08-11 | 282.98 |
| 2003-08-12 | 284.70 |
| 2003-08-13 | 290.37 |
| 2003-08-14 | 291.81 |
| 2003-08-15 | 293.16 |
| 2003-08-18 | 298.92 |
| 2003-08-19 | 299.92 |
| 2003-08-20 | 300.17 |
| 2003-08-21 | 303.66 |
| 2003-08-22 | 303.73 |
| 2003-08-25 | 301.53 |
| 2003-08-26 | 300.65 |
| 2003-08-27 | 302.07 |
| 2003-08-28 | 299.90 |
| 2003-08-29 | 304.66 |
| 2003-09-01 | . |
| 2003-09-02 | 311.03 |
| 2003-09-03 | 310.98 |
| 2003-09-04 | 309.84 |
| 2003-09-05 | 310.85 |
| 2003-09-08 | 311.20 |
| 2003-09-09 | 310.74 |
| 2003-09-10 | 308.53 |
| 2003-09-11 | 309.64 |
| 2003-09-12 | 308.88 |
| 2003-09-15 | 305.90 |
| 2003-09-16 | 310.08 |
| 2003-09-17 | 310.16 |
| 2003-09-18 | 307.97 |
| 2003-09-19 | 307.72 |
| 2003-09-22 | 302.53 |
| 2003-09-23 | 304.72 |
| 2003-09-24 | 309.26 |
| 2003-09-25 | 306.56 |
| 2003-09-26 | 304.37 |
| 2003-09-29 | 305.19 |
| 2003-09-30 | 305.90 |
| 2003-10-01 | 307.80 |
| 2003-10-02 | 311.67 |
| 2003-10-03 | 314.97 |
| 2003-10-06 | 318.47 |
| 2003-10-07 | 319.94 |
| 2003-10-08 | 320.58 |
| 2003-10-09 | 326.05 |
| 2003-10-10 | 330.12 |
| 2003-10-13 | 330.81 |
| 2003-10-14 | 328.21 |
| 2003-10-15 | 330.08 |
| 2003-10-16 | 339.09 |
| 2003-10-17 | 338.07 |
| 2003-10-20 | 340.72 |
| 2003-10-21 | 338.43 |
| 2003-10-22 | 340.72 |
| 2003-10-23 | 333.48 |
| 2003-10-24 | 334.52 |
| 2003-10-27 | 336.27 |
| 2003-10-28 | 340.80 |
| 2003-10-29 | 341.57 |
| 2003-10-30 | 344.71 |
| 2003-10-31 | 347.58 |
| 2003-11-03 | 352.90 |
| 2003-11-04 | 354.55 |
| 2003-11-05 | 359.15 |
| 2003-11-06 | 356.39 |
| 2003-11-07 | 359.16 |
| 2003-11-10 | 359.52 |
| 2003-11-11 | 356.62 |
| 2003-11-12 | 355.86 |
| 2003-11-13 | 359.23 |
| 2003-11-14 | 358.11 |
| 2003-11-17 | 354.28 |
| 2003-11-18 | 352.21 |
| 2003-11-19 | 342.47 |
| 2003-11-20 | 341.01 |
| 2003-11-21 | 342.64 |
| 2003-11-24 | 338.72 |
| 2003-11-25 | 342.94 |
| 2003-11-26 | 347.08 |
| 2003-11-27 | . |
| 2003-11-28 | 352.87 |
| 2003-12-01 | 358.42 |
| 2003-12-02 | 359.13 |
| 2003-12-03 | 358.82 |
| 2003-12-04 | 359.10 |
| 2003-12-05 | 355.23 |
| 2003-12-08 | 355.82 |
| 2003-12-09 | 359.75 |
| 2003-12-10 | 361.42 |
| 2003-12-11 | 362.90 |
| 2003-12-12 | 366.60 |
| 2003-12-15 | 370.09 |
| 2003-12-16 | 366.82 |
| 2003-12-17 | 362.80 |
| 2003-12-18 | 365.57 |
| 2003-12-19 | 368.34 |
| 2003-12-22 | 369.69 |
| 2003-12-23 | 367.68 |
| 2003-12-24 | 366.64 |
| 2003-12-25 | . |
| 2003-12-26 | 367.69 |
| 2003-12-29 | 374.28 |
| 2003-12-30 | 376.94 |
| 2003-12-31 | 378.50 |
| 2004-01-01 | . |
| 2004-01-02 | 384.87 |
| 2004-01-05 | 390.31 |
| 2004-01-06 | 388.95 |
| 2004-01-07 | 391.47 |
| 2004-01-08 | 395.69 |
| 2004-01-09 | 401.37 |
| 2004-01-12 | 401.11 |
| 2004-01-13 | 400.73 |
| 2004-01-14 | 404.18 |
| 2004-01-15 | 399.11 |
| 2004-01-16 | 397.76 |
| 2004-01-19 | . |
| 2004-01-20 | 401.81 |
| 2004-01-21 | 401.05 |
| 2004-01-22 | 399.24 |
| 2004-01-23 | 402.77 |
| 2004-01-26 | 400.03 |
| 2004-01-27 | 406.00 |
| 2004-01-28 | 403.50 |
| 2004-01-29 | 400.47 |
| 2004-01-30 | 400.08 |
| 2004-02-02 | 396.40 |
| 2004-02-03 | 395.20 |
| 2004-02-04 | 398.02 |
| 2004-02-05 | 400.07 |
| 2004-02-06 | 403.13 |
| 2004-02-09 | 409.01 |
| 2004-02-10 | 409.82 |
| 2004-02-11 | 411.43 |
| 2004-02-12 | 411.54 |
| 2004-02-13 | 414.00 |
| 2004-02-16 | . |
| 2004-02-17 | 420.32 |
| 2004-02-18 | 422.37 |
| 2004-02-19 | 419.42 |
| 2004-02-20 | 418.28 |
| 2004-02-23 | 415.02 |
| 2004-02-24 | 411.23 |
| 2004-02-25 | 409.56 |
| 2004-02-26 | 412.63 |
| 2004-02-27 | 417.00 |
| 2004-03-01 | 420.25 |
| 2004-03-02 | 424.27 |
| 2004-03-03 | 422.41 |
| 2004-03-04 | 425.99 |
| 2004-03-05 | 426.76 |
| 2004-03-08 | 426.12 |
| 2004-03-09 | 424.96 |
| 2004-03-10 | 419.96 |
| 2004-03-11 | 417.63 |
| 2004-03-12 | 413.19 |
| 2004-03-15 | 408.85 |
| 2004-03-16 | 406.19 |
| 2004-03-17 | 410.17 |
| 2004-03-18 | 413.69 |
| 2004-03-19 | 415.08 |
| 2004-03-22 | 402.86 |
| 2004-03-23 | 399.42 |
| 2004-03-24 | 400.25 |
| 2004-03-25 | 397.79 |
| 2004-03-26 | 399.61 |
| 2004-03-29 | 406.16 |
| 2004-03-30 | 409.47 |
| 2004-03-31 | 414.31 |
| 2004-04-01 | 418.02 |
| 2004-04-02 | 420.97 |
| 2004-04-05 | 425.09 |
| 2004-04-06 | 426.16 |
| 2004-04-07 | 426.15 |
| 2004-04-08 | 426.05 |
| 2004-04-09 | . |
| 2004-04-12 | 428.07 |
| 2004-04-13 | 431.38 |
| 2004-04-14 | 427.80 |
| 2004-04-15 | 422.72 |
| 2004-04-16 | 423.45 |
| 2004-04-19 | 422.58 |
| 2004-04-20 | 423.50 |
| 2004-04-21 | 421.74 |
| 2004-04-22 | 419.03 |
| 2004-04-23 | 420.03 |
| 2004-04-26 | 413.71 |
| 2004-04-27 | 408.78 |
| 2004-04-28 | 404.65 |
| 2004-04-29 | 390.04 |
| 2004-04-30 | 381.98 |
| 2004-05-03 | 378.42 |
| 2004-05-04 | 384.34 |
| 2004-05-05 | 380.97 |
| 2004-05-06 | 376.65 |
| 2004-05-07 | 376.03 |
| 2004-05-10 | 356.18 |
| 2004-05-11 | 356.15 |
| 2004-05-12 | 364.18 |
| 2004-05-13 | 357.06 |
| 2004-05-14 | 345.33 |
| 2004-05-17 | 326.45 |
| 2004-05-18 | 331.81 |
| 2004-05-19 | 350.74 |
| 2004-05-20 | 345.59 |
| 2004-05-21 | 355.61 |
| 2004-05-24 | 358.50 |
| 2004-05-25 | 355.86 |
| 2004-05-26 | 356.84 |
| 2004-05-27 | 362.98 |
| 2004-05-28 | 364.30 |
| 2004-05-31 | . |
| 2004-06-01 | 362.54 |
| 2004-06-02 | 361.82 |
| 2004-06-03 | 349.34 |
| 2004-06-04 | 351.34 |
| 2004-06-07 | 362.02 |
| 2004-06-08 | 363.16 |
| 2004-06-09 | 362.63 |
| 2004-06-10 | 360.37 |
| 2004-06-11 | . |
| 2004-06-14 | 346.13 |
| 2004-06-15 | 346.90 |
| 2004-06-16 | 346.15 |
| 2004-06-17 | 347.88 |
| 2004-06-18 | 342.00 |
| 2004-06-21 | 341.60 |
| 2004-06-22 | 340.41 |
| 2004-06-23 | 341.71 |
| 2004-06-24 | 349.59 |
| 2004-06-25 | 355.57 |
| 2004-06-28 | 355.25 |
| 2004-06-29 | 356.92 |
| 2004-06-30 | 359.83 |
| 2004-07-01 | 362.13 |
| 2004-07-02 | 358.28 |
| 2004-07-05 | . |
| 2004-07-06 | 360.58 |
| 2004-07-07 | 362.33 |
| 2004-07-08 | 358.83 |
| 2004-07-09 | 363.76 |
| 2004-07-12 | 362.86 |
| 2004-07-13 | 361.05 |
| 2004-07-14 | 355.00 |
| 2004-07-15 | 350.04 |
| 2004-07-16 | 352.03 |
| 2004-07-19 | 352.86 |
| 2004-07-20 | 348.50 |
| 2004-07-21 | 353.78 |
| 2004-07-22 | 351.56 |
| 2004-07-23 | 351.52 |
| 2004-07-26 | 349.97 |
| 2004-07-27 | 349.82 |
| 2004-07-28 | 350.94 |
| 2004-07-29 | 348.28 |
| 2004-07-30 | 350.64 |
| 2004-08-02 | 347.36 |
| 2004-08-03 | 347.73 |
| 2004-08-04 | 345.59 |
| 2004-08-05 | 352.02 |
| 2004-08-06 | 350.21 |
| 2004-08-09 | 351.56 |
| 2004-08-10 | 350.59 |
| 2004-08-11 | 347.41 |
| 2004-08-12 | 348.34 |
| 2004-08-13 | 348.51 |
| 2004-08-16 | 346.99 |
| 2004-08-17 | 346.80 |
| 2004-08-18 | 348.58 |
| 2004-08-19 | 356.48 |
| 2004-08-20 | 356.80 |
| 2004-08-23 | 357.46 |
| 2004-08-24 | 359.80 |
| 2004-08-25 | 361.64 |
| 2004-08-26 | 366.68 |
| 2004-08-27 | 367.71 |
| 2004-08-30 | 369.58 |
| 2004-08-31 | 370.18 |
| 2004-09-01 | 375.59 |
| 2004-09-02 | 376.93 |
| 2004-09-03 | 374.41 |
| 2004-09-06 | . |
| 2004-09-07 | 375.83 |
| 2004-09-08 | 378.03 |
| 2004-09-09 | 380.16 |
| 2004-09-10 | 382.76 |
| 2004-09-13 | 387.00 |
| 2004-09-14 | 387.38 |
| 2004-09-15 | 386.49 |
| 2004-09-16 | 390.51 |
| 2004-09-17 | 391.00 |
| 2004-09-20 | 394.86 |
| 2004-09-21 | 395.34 |
| 2004-09-22 | 392.66 |
| 2004-09-23 | 389.68 |
| 2004-09-24 | 391.47 |
| 2004-09-27 | 389.39 |
| 2004-09-28 | 386.34 |
| 2004-09-29 | 385.74 |
| 2004-09-30 | 389.53 |
| 2004-10-01 | 397.12 |
| 2004-10-04 | 406.95 |
| 2004-10-05 | 406.50 |
| 2004-10-06 | 403.21 |
| 2004-10-07 | 405.56 |
| 2004-10-08 | 406.92 |
| 2004-10-11 | 409.88 |
| 2004-10-12 | 401.99 |
| 2004-10-13 | 399.65 |
| 2004-10-14 | 392.98 |
| 2004-10-15 | 391.56 |
| 2004-10-18 | 392.49 |
| 2004-10-19 | 395.24 |
| 2004-10-20 | 389.73 |
| 2004-10-21 | 386.60 |
| 2004-10-22 | 387.59 |
| 2004-10-25 | 383.64 |
| 2004-10-26 | 383.52 |
| 2004-10-27 | 384.42 |
| 2004-10-28 | 390.95 |
| 2004-10-29 | 390.58 |
| 2004-11-01 | 390.90 |
| 2004-11-02 | 396.13 |
| 2004-11-03 | 400.50 |
| 2004-11-04 | 400.80 |
| 2004-11-05 | 403.67 |
| 2004-11-08 | 402.49 |
| 2004-11-09 | 403.78 |
| 2004-11-10 | 405.76 |
| 2004-11-11 | 405.58 |
| 2004-11-12 | 409.06 |
| 2004-11-15 | 410.37 |
| 2004-11-16 | 409.46 |
| 2004-11-17 | 416.79 |
| 2004-11-18 | 415.00 |
| 2004-11-19 | 413.85 |
| 2004-11-22 | 409.17 |
| 2004-11-23 | 413.62 |
| 2004-11-24 | 417.80 |
| 2004-11-25 | . |
| 2004-11-26 | 416.02 |
| 2004-11-29 | 419.43 |
| 2004-11-30 | 423.19 |
| 2004-12-01 | 423.91 |
| 2004-12-02 | 428.63 |
| 2004-12-03 | 427.81 |
| 2004-12-06 | 430.28 |
| 2004-12-07 | 427.40 |
| 2004-12-08 | 422.86 |
| 2004-12-09 | 421.57 |
| 2004-12-10 | 415.42 |
| 2004-12-13 | 417.64 |
| 2004-12-14 | 420.40 |
| 2004-12-15 | 426.54 |
| 2004-12-16 | 430.38 |
| 2004-12-17 | 429.14 |
| 2004-12-20 | 431.38 |
| 2004-12-21 | 431.86 |
| 2004-12-22 | 431.90 |
| 2004-12-23 | 431.22 |
| 2004-12-24 | . |
| 2004-12-27 | 433.76 |
| 2004-12-28 | 435.30 |
| 2004-12-29 | 441.91 |
| 2004-12-30 | 443.58 |
| 2004-12-31 | 447.88 |
| 2005-01-03 | 447.79 |
| 2005-01-04 | 446.42 |
| 2005-01-05 | 443.78 |
| 2005-01-06 | 440.03 |
| 2005-01-07 | 439.52 |
| 2005-01-10 | 437.44 |
| 2005-01-11 | 440.76 |
| 2005-01-12 | 438.15 |
| 2005-01-13 | 441.79 |
| 2005-01-14 | 441.87 |
| 2005-01-17 | . |
| 2005-01-18 | 448.66 |
| 2005-01-19 | 450.06 |
| 2005-01-20 | 446.87 |
| 2005-01-21 | 446.12 |
| 2005-01-24 | 446.04 |
| 2005-01-25 | 445.66 |
| 2005-01-26 | 451.12 |
| 2005-01-27 | 451.13 |
#2005-01-28| 456.17
#2005-01-31| 461.65
#2005-02-01| 459.26
#2005-02-02| 459.97
#2005-02-03| 462.91
#2005-02-04| 465.84
#2005-02-07| 469.30
#2005-02-08| 468.96
#2005-02-09| 469.56
#2005-02-10| 468.80
#2005-02-11| 471.13
#2005-02-14| 477.42
#2005-02-15| 479.32
#2005-02-16| 480.96
#2005-02-17| 479.01
#2005-02-18| 483.35
#2005-02-21| .
#2005-02-22| 486.71
#2005-02-23| 484.86
#2005-02-24| 488.59
#2005-02-25| 490.76
#2005-02-28| 493.96
#2005-03-01| 495.91
#2005-03-02| 494.14
#2005-03-03| 497.17
#2005-03-04| 496.68
#2005-03-07| 499.01
#2005-03-08| 496.64
#2005-03-09| 499.88
#2005-03-10| 498.67
#2005-03-11| 501.95
#2005-03-14| 500.13
#2005-03-15| 488.79
#2005-03-16| 490.59
#2005-03-17| 487.72
#2005-03-18| 486.20
#2005-03-21| 485.76
#2005-03-22| 481.67
#2005-03-23| 477.12
#2005-03-24| 470.23
#2005-03-25| .
#2005-03-28| 474.72
#2005-03-29| 465.59
#2005-03-30| 465.56
#2005-03-31| 473.07
#2005-04-01| 482.44
#2005-04-04| 480.21
#2005-04-05| 479.49
#2005-04-06| 481.56
#2005-04-07| 480.49
#2005-04-08| 481.32
#2005-04-11| 479.80
#2005-04-12| 477.65
#2005-04-13| 480.57
#2005-04-14| 474.50
#2005-04-15| 469.54
#2005-04-18| 459.10
#2005-04-19| 464.15
#2005-04-20| 465.37
#2005-04-21| 467.15
#2005-04-22| 471.37
#2005-04-25| 473.73
#2005-04-26| 472.47
#2005-04-27| 468.15
#2005-04-28| 466.62
#2005-04-29| 465.19
#2005-05-02| 465.72
#2005-05-03| 467.18
#2005-05-04| 472.57
#2005-05-05| 477.39
#2005-05-06| 481.20
#2005-05-09| 480.31
#2005-05-10| 477.96
#2005-05-11| 473.26
#2005-05-12| 472.76
#2005-05-13| 473.16
#2005-05-16| 470.23
#2005-05-17| 467.83
#2005-05-18| 466.66
#2005-05-19| 473.33
#2005-05-20| 473.56
#2005-05-23| 473.05
#2005-05-24| 474.72
#2005-05-25| 470.57
#2005-05-26| 471.53
#2005-05-27| 475.12
#2005-05-30| .
#2005-05-31| 475.90
#2005-06-01| 473.88
#2005-06-02| 473.95
#2005-06-03| 479.82
#2005-06-06| 482.46
#2005-06-07| 483.41
#2005-06-08| 488.38
#2005-06-09| 490.69
#2005-06-10| 489.34
#2005-06-13| 486.18
#2005-06-14| 482.33
#2005-06-15| 486.27
#2005-06-16| 485.25
#2005-06-17| 485.74
#2005-06-20| 482.15
#2005-06-21| 478.96
#2005-06-22| 485.00
#2005-06-23| 488.51
#2005-06-24| 485.82
#2005-06-27| 482.57
#2005-06-28| 480.99
#2005-06-29| 481.12
#2005-06-30| 481.63
#2005-07-01| 484.50
#2005-07-04| .
#2005-07-05| 478.92
#2005-07-06| 478.95
#2005-07-07| 476.13
#2005-07-08| 474.71
#2005-07-11| 482.52
#2005-07-12| 487.25
#2005-07-13| 489.96
#2005-07-14| 495.57
#2005-07-15| 495.05
#2005-07-18| 497.44
#2005-07-19| 498.22
#2005-07-20| 499.84
#2005-07-21| 500.80
#2005-07-22| 504.19
#2005-07-25| 506.56
#2005-07-26| 505.65
#2005-07-27| 506.48
#2005-07-28| 509.73
#2005-07-29| 510.20
#2005-08-01| 513.61
#2005-08-02| 517.68
#2005-08-03| 522.75
#2005-08-04| 527.10
#2005-08-05| 524.40
#2005-08-08| 519.32
#2005-08-09| 523.69
#2005-08-10| 525.24
#2005-08-11| 528.14
#2005-08-12| 530.62
#2005-08-15| 527.09
#2005-08-16| 523.67
#2005-08-17| 523.13
#2005-08-18| 518.65
#2005-08-19| 516.34
#2005-08-22| 520.48
#2005-08-23| 517.18
#2005-08-24| 510.64
#2005-08-25| 511.78
#2005-08-26| 511.18
#2005-08-29| 500.23
#2005-08-30| 501.51
#2005-08-31| 501.10
#2005-09-01| 507.67
#2005-09-02| 514.04
#2005-09-05| .
#2005-09-06| 515.28
#2005-09-07| 518.83
#2005-09-08| 519.50
#2005-09-09| 520.96
#2005-09-12| 523.34
#2005-09-13| 519.75
#2005-09-14| 519.72
#2005-09-15| 517.28
#2005-09-16| 516.37
#2005-09-19| 516.44
#2005-09-20| 521.00
#2005-09-21| 519.72
#2005-09-22| 517.35
#2005-09-23| 512.21
#2005-09-26| 519.76
#2005-09-27| 522.07
#2005-09-28| 525.75
#2005-09-29| 531.55
#2005-09-30| 533.02
#2005-10-03| 533.91
#2005-10-04| 536.11
#2005-10-05| 534.80
#2005-10-06| 528.01
#2005-10-07| 528.60
#2005-10-10| 530.62
#2005-10-11| 530.07
#2005-10-12| 520.83
#2005-10-13| 512.97
#2005-10-14| 508.88
#2005-10-17| 500.50
#2005-10-18| 499.36
#2005-10-19| 486.74
#2005-10-20| 488.65
#2005-10-21| 493.65
#2005-10-24| 491.09
#2005-10-25| 490.48
#2005-10-26| 490.14
#2005-10-27| 485.17
#2005-10-28| 480.50
#2005-10-31| 490.54
#2005-11-01| 497.04
#2005-11-02| 503.94
#2005-11-03| 505.93
#2005-11-04| 506.31
#2005-11-07| 502.86
#2005-11-08| 504.59
#2005-11-09| 508.98
#2005-11-10| 510.54
#2005-11-11| 519.22
#2005-11-14| 520.30
#2005-11-15| 518.29
#2005-11-16| 519.92
#2005-11-17| 522.27
#2005-11-18| 524.66
#2005-11-21| 523.65
#2005-11-22| 519.40
#2005-11-23| 527.59
#2005-11-24| .
#2005-11-25| 533.79
#2005-11-28| 541.88
#2005-11-29| 539.48
#2005-11-30| 544.35
#2005-12-01| 547.18
#2005-12-02| 548.75
#2005-12-05| 552.00
#2005-12-06| 549.14
#2005-12-07| 546.46
#2005-12-08| 547.79
#2005-12-09| 550.45
#2005-12-12| 554.22
#2005-12-13| 557.80
#2005-12-14| 559.84
#2005-12-15| 560.00
#2005-12-16| 558.74
#2005-12-19| 566.52
#2005-12-20| 566.75
#2005-12-21| 567.94
#2005-12-22| 568.53
#2005-12-23| 574.06
#2005-12-26| .
#2005-12-27| 576.72
#2005-12-28| 579.01
#2005-12-29| 586.50
#2005-12-30| 588.11
#2006-01-02| .
#2006-01-03| 597.06
#2006-01-04| 599.94
#2006-01-05| 605.78
#2006-01-06| 609.45
#2006-01-09| 614.90
#2006-01-10| 607.91
#2006-01-11| 608.60
#2006-01-12| 613.74
#2006-01-13| 611.96
#2006-01-16| .
#2006-01-17| 609.15
#2006-01-18| 595.78
#2006-01-19| 603.11
#2006-01-20| 596.52
#2006-01-23| 586.83
#2006-01-24| 596.74
#2006-01-25| 603.12
#2006-01-26| 605.49
#2006-01-27| 615.71
#2006-01-30| 614.12
#2006-01-31| 619.64
#2006-02-01| 617.72
#2006-02-02| 613.05
#2006-02-03| 607.77
#2006-02-06| 613.90
#2006-02-07| 616.31
#2006-02-08| 609.80
#2006-02-09| 613.41
#2006-02-10| 619.47
#2006-02-13| 619.00
#2006-02-14| 622.94
#2006-02-15| 620.91
#2006-02-16| 625.60
#2006-02-17| 625.28
#2006-02-20| .
#2006-02-21| 628.16
#2006-02-22| 622.86
#2006-02-23| 627.76
#2006-02-24| 634.84
#2006-02-27| 637.42
#2006-02-28| 636.78
#2006-03-01| 644.79
#2006-03-02| 650.26
#2006-03-03| 642.00
#2006-03-06| 646.52
#2006-03-07| 639.07
#2006-03-08| 631.01
#2006-03-09| 634.25
#2006-03-10| 641.46
#2006-03-13| 644.89
#2006-03-14| 640.65
#2006-03-15| 645.56
#2006-03-16| 646.97
#2006-03-17| 648.94
#2006-03-20| 650.85
#2006-03-21| 646.98
#2006-03-22| 636.69
#2006-03-23| 636.91
#2006-03-24| 638.07
#2006-03-27| 644.24
#2006-03-28| 643.79
#2006-03-29| 646.54
#2006-03-30| 649.39
#2006-03-31| 657.90
#2006-04-03| 669.23
#2006-04-04| 675.99
#2006-04-05| 682.26
#2006-04-06| 689.39
#2006-04-07| 689.09
#2006-04-10| 689.92
#2006-04-11| 686.98
#2006-04-12| 680.58
#2006-04-13| 683.49
#2006-04-14| .
#2006-04-17| 695.62
#2006-04-18| 699.64
#2006-04-19| 709.47
#2006-04-20| 715.57
#2006-04-21| 718.31
#2006-04-24| 720.40
#2006-04-25| 711.45
#2006-04-26| 720.77
#2006-04-27| 720.72
#2006-04-28| 715.38
#2006-05-01| 720.59
#2006-05-02| 728.63
#2006-05-03| 736.91
#2006-05-04| 736.50
#2006-05-05| 739.62
#2006-05-08| 749.14
#2006-05-09| 745.44
#2006-05-10| 749.47
#2006-05-11| 751.75
#2006-05-12| 746.72
#2006-05-15| 721.80
#2006-05-16| 710.11
#2006-05-17| 719.96
#2006-05-18| 689.30
#2006-05-19| 686.97
#2006-05-22| 662.34
#2006-05-23| 662.77
#2006-05-24| 660.94
#2006-05-25| 649.19
#2006-05-26| 659.33
#2006-05-29| .
#2006-05-30| 659.16
#2006-05-31| 655.91
#2006-06-01| 644.38
#2006-06-02| 654.30
#2006-06-05| 647.78
#2006-06-06| 640.97
#2006-06-07| 620.85
#2006-06-08| 592.98
#2006-06-09| 605.87
#2006-06-12| 602.31
#2006-06-13| 580.39
#2006-06-14| 581.90
#2006-06-15| 592.03
#2006-06-16| 613.85
#2006-06-19| 609.72
#2006-06-20| 598.50
#2006-06-21| 601.25
#2006-06-22| 611.98
#2006-06-23| 608.11
#2006-06-26| 604.95
#2006-06-27| 611.62
#2006-06-28| 610.61
#2006-06-29| 621.08
#2006-06-30| 645.79
#2006-07-03| 649.55
#2006-07-04| .
#2006-07-05| 643.75
#2006-07-06| 640.03
#2006-07-07| 644.12
#2006-07-10| 653.84
#2006-07-11| 651.43
#2006-07-12| 653.83
#2006-07-13| 646.26
#2006-07-14| 629.52
#2006-07-17| 616.68
#2006-07-18| 610.27
#2006-07-19| 608.26
#2006-07-20| 629.78
#2006-07-21| 626.97
#2006-07-24| 624.77
#2006-07-25| 633.30
#2006-07-26| 636.41
#2006-07-27| 647.28
#2006-07-28| 648.23
#2006-07-31| 646.86
#2006-08-01| 644.64
#2006-08-02| 648.41
#2006-08-03| 652.08
#2006-08-04| 653.86
#2006-08-07| 649.76
#2006-08-08| 659.38
#2006-08-09| 668.26
#2006-08-10| 668.93
#2006-08-11| 665.37
#2006-08-14| 666.35
#2006-08-15| 667.08
#2006-08-16| 676.71
#2006-08-17| 678.64
#2006-08-18| 679.24
#2006-08-21| 670.36
#2006-08-22| 677.20
#2006-08-23| 672.65
#2006-08-24| 669.90
#2006-08-25| 669.75
#2006-08-28| 668.12
#2006-08-29| 676.11
#2006-08-30| 680.97
#2006-08-31| 683.10
#2006-09-01| 686.31
#2006-09-04| .
#2006-09-05| 696.28
#2006-09-06| 693.74
#2006-09-07| 689.93
#2006-09-08| 693.01
#2006-09-11| 682.26
#2006-09-12| 678.25
#2006-09-13| 682.62
#2006-09-14| 689.77
#2006-09-15| 694.70
#2006-09-18| 702.42
#2006-09-19| 699.45
#2006-09-20| 700.12
#2006-09-21| 705.09
#2006-09-22| 698.16
#2006-09-25| 700.74
#2006-09-26| 699.16
#2006-09-27| 704.52
#2006-09-28| 705.56
#2006-09-29| 707.71
#2006-10-02| 708.43
#2006-10-03| 710.26
#2006-10-04| 703.90
#2006-10-05| 710.83
#2006-10-06| 711.02
#2006-10-09| 697.43
#2006-10-10| 701.93
#2006-10-11| 699.21
#2006-10-12| 704.17
#2006-10-13| 712.12
#2006-10-16| 713.56
#2006-10-17| 712.65
#2006-10-18| 711.56
#2006-10-19| 711.45
#2006-10-20| 718.39
#2006-10-23| 720.37
#2006-10-24| 721.84
#2006-10-25| 724.13
#2006-10-26| 728.32
#2006-10-27| 727.88
#2006-10-30| 726.57
#2006-10-31| 730.06
#2006-11-01| 736.83
#2006-11-02| 743.50
#2006-11-03| 748.73
#2006-11-06| 746.83
#2006-11-07| 751.84
#2006-11-08| 747.41
#2006-11-09| 752.53
#2006-11-10| 754.76
#2006-11-13| 752.10
#2006-11-14| 753.49
#2006-11-15| 754.84
#2006-11-16| 761.22
#2006-11-17| 759.46
#2006-11-20| 754.00
#2006-11-21| 761.02
#2006-11-22| 771.75
#2006-11-23| .
#2006-11-24| 780.10
#2006-11-27| 785.81
#2006-11-28| 775.90
#2006-11-29| 786.64
#2006-11-30| 790.15
#2006-12-01| 794.13
#2006-12-04| 796.11
#2006-12-05| 798.40
#2006-12-06| 798.98
#2006-12-07| 801.84
#2006-12-08| 793.70
#2006-12-11| 784.17
#2006-12-12| 769.95
#2006-12-13| 776.96
#2006-12-14| 792.57
#2006-12-15| 798.41
#2006-12-18| 798.64
#2006-12-19| 783.04
#2006-12-20| 793.20
#2006-12-21| 792.99
#2006-12-22| 799.83
#2006-12-25| .
#2006-12-26| 803.34
#2006-12-27| 809.02
#2006-12-28| 812.95
#2006-12-29| 815.83
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 823.15
#2007-01-04| 818.69
#2007-01-05| 812.35
#2007-01-08| 803.34
#2007-01-09| 803.23
#2007-01-10| 792.56
#2007-01-11| 792.63
#2007-01-12| 805.06
#2007-01-15| .
#2007-01-16| 815.29
#2007-01-17| 818.67
#2007-01-18| 822.57
#2007-01-19| 816.38
#2007-01-22| 818.48
#2007-01-23| 814.73
#2007-01-24| 822.77
#2007-01-25| 823.48
#2007-01-26| 818.03
#2007-01-29| 811.94
#2007-01-30| 813.50
#2007-01-31| 809.83
#2007-02-01| 817.31
#2007-02-02| 829.07
#2007-02-05| 837.14
#2007-02-06| 848.86
#2007-02-07| 850.32
#2007-02-08| 851.63
#2007-02-09| 849.04
#2007-02-12| 837.85
#2007-02-13| 833.78
#2007-02-14| 841.55
#2007-02-15| 851.44
#2007-02-16| 852.76
#2007-02-19| .
#2007-02-20| 849.26
#2007-02-21| 850.00
#2007-02-22| 851.83
#2007-02-23| 848.90
#2007-02-26| 852.62
#2007-02-27| 844.23
#2007-02-28| 820.45
#2007-03-01| 812.07
#2007-03-02| 803.45
#2007-03-05| 762.25
#2007-03-06| 775.04
#2007-03-07| 781.05
#2007-03-08| 801.36
#2007-03-09| 797.43
#2007-03-12| 809.29
#2007-03-13| 811.87
#2007-03-14| 793.58
#2007-03-15| 806.25
#2007-03-16| 805.23
#2007-03-19| 815.65
#2007-03-20| 821.53
#2007-03-21| 827.44
#2007-03-22| 836.72
#2007-03-23| 843.10
#2007-03-26| 850.40
#2007-03-27| 848.21
#2007-03-28| 840.23
#2007-03-29| 848.77
#2007-03-30| 852.93
#2007-04-02| 849.76
#2007-04-03| 857.15
#2007-04-04| 869.47
#2007-04-05| 873.35
#2007-04-06| .
#2007-04-09| 894.32
#2007-04-10| 895.81
#2007-04-11| 896.18
#2007-04-12| 899.60
#2007-04-13| 903.86
#2007-04-16| 922.27
#2007-04-17| 917.28
#2007-04-18| 919.87
#2007-04-19| 907.31
#2007-04-20| 923.53
#2007-04-23| 934.11
#2007-04-24| 949.01
#2007-04-25| 949.22
#2007-04-26| 945.04
#2007-04-27| 931.92
#2007-04-30| 930.73
#2007-05-01| 930.33
#2007-05-02| 932.13
#2007-05-03| 943.36
#2007-05-04| 953.55
#2007-05-07| 964.86
#2007-05-08| 968.44
#2007-05-09| 972.15
#2007-05-10| 979.44
#2007-05-11| 978.61
#2007-05-14| 987.57
#2007-05-15| 974.80
#2007-05-16| 987.64
#2007-05-17|1001.71
#2007-05-18|1000.68
#2007-05-21|1014.77
#2007-05-22|1024.47
#2007-05-23|1027.65
#2007-05-24|1023.83
#2007-05-25|1024.52
#2007-05-28| .
#2007-05-29|1040.79
#2007-05-30|1034.39
#2007-05-31|1062.97
#2007-06-01|1072.26
#2007-06-04|1079.07
#2007-06-05|1077.62
#2007-06-06|1073.45
#2007-06-07|1074.35
#2007-06-08|1047.97
#2007-06-11|1043.92
#2007-06-12|1054.63
#2007-06-13|1044.87
#2007-06-14|1068.30
#2007-06-15|1076.64
#2007-06-18|1091.20
#2007-06-19|1101.99
#2007-06-20|1103.14
#2007-06-21|1116.62
#2007-06-22|1114.45
#2007-06-25|1116.12
#2007-06-26|1113.27
#2007-06-27|1105.60
#2007-06-28|1119.93
#2007-06-29|1124.69
#2007-07-02|1139.57
#2007-07-03|1168.92
#2007-07-04| .
#2007-07-05|1195.89
#2007-07-06|1199.13
#2007-07-09|1217.22
#2007-07-10|1223.28
#2007-07-11|1218.98
#2007-07-12|1229.80
#2007-07-13|1246.61
#2007-07-16|1242.70
#2007-07-17|1243.58
#2007-07-18|1232.49
#2007-07-19|1236.67
#2007-07-20|1261.63
#2007-07-23|1270.33
#2007-07-24|1281.12
#2007-07-25|1279.83
#2007-07-26|1261.05
#2007-07-27|1211.12
#2007-07-30|1215.73
#2007-07-31|1254.13
#2007-08-01|1201.74
#2007-08-02|1198.72
#2007-08-03|1216.52
#2007-08-06|1188.84
#2007-08-07|1189.68
#2007-08-08|1220.92
#2007-08-09|1225.14
#2007-08-10|1184.25
#2007-08-13|1185.59
#2007-08-14|1168.64
#2007-08-15|1145.24
#2007-08-16|1051.22
#2007-08-17|1020.11
#2007-08-20|1088.22
#2007-08-21|1081.91
#2007-08-22|1102.55
#2007-08-23|1137.50
#2007-08-24|1144.21
#2007-08-27|1173.88
#2007-08-28|1186.42
#2007-08-29|1184.96
#2007-08-30|1196.24
#2007-08-31|1222.35
#2007-09-03| .
#2007-09-04|1231.77
#2007-09-05|1232.66
#2007-09-06|1247.62
#2007-09-07|1247.73
#2007-09-10|1232.57
#2007-09-11|1234.30
#2007-09-12|1229.07
#2007-09-13|1242.99
#2007-09-14|1259.55
#2007-09-17|1257.72
#2007-09-18|1252.64
#2007-09-19|1289.80
#2007-09-20|1310.42
#2007-09-21|1332.00
#2007-09-24|1344.49
#2007-09-25|1342.87
#2007-09-26|1348.73
#2007-09-27|1361.61
#2007-09-28|1367.23
#2007-10-01|1380.64
#2007-10-02|1408.36
#2007-10-03|1410.74
#2007-10-04|1403.52
#2007-10-05|1414.33
#2007-10-08|1421.82
#2007-10-09|1435.20
#2007-10-10|1468.76
#2007-10-11|1507.81
#2007-10-12|1488.95
#2007-10-15|1506.25
#2007-10-16|1506.43
#2007-10-17|1487.81
#2007-10-18|1476.85
#2007-10-19|1449.20
#2007-10-22|1406.75
#2007-10-23|1465.52
#2007-10-24|1466.98
#2007-10-25|1493.90
#2007-10-26|1526.02
#2007-10-29|1557.38
#2007-10-30|1551.13
#2007-10-31|1559.67
#2007-11-01|1559.60
#2007-11-02|1535.65
#2007-11-05|1517.83
#2007-11-06|1528.51
#2007-11-07|1527.41
#2007-11-08|1491.05
#2007-11-09|1480.39
#2007-11-12|1416.52
#2007-11-13|1418.88
#2007-11-14|1465.92
#2007-11-15|1446.65
#2007-11-16|1427.33
#2007-11-19|1421.52
#2007-11-20|1406.73
#2007-11-21|1354.83
#2007-11-22| .
#2007-11-23|1303.49
#2007-11-26|1357.05
#2007-11-27|1355.57
#2007-11-28|1342.69
#2007-11-29|1378.01
#2007-11-30|1422.06
#2007-12-03|1433.73
#2007-12-04|1439.01
#2007-12-05|1455.04
#2007-12-06|1458.00
#2007-12-07|1443.45
#2007-12-10|1415.04
#2007-12-11|1428.29
#2007-12-12|1416.45
#2007-12-13|1395.04
#2007-12-14|1380.95
#2007-12-17|1326.63
#2007-12-18|1329.22
#2007-12-19|1342.32
#2007-12-20|1328.90
#2007-12-21|1345.99
#2007-12-24|1384.50
#2007-12-25| .
#2007-12-26|1395.21
#2007-12-27|1408.83
#2007-12-28|1410.93
#2007-12-31|1422.48
#2008-01-01| .
#2008-01-02|1418.25
#2008-01-03|1408.87
#2008-01-04|1428.78
#2008-01-07|1410.45
#2008-01-08|1410.97
#2008-01-09|1417.71
#2008-01-10|1403.31
#2008-01-11|1389.05
#2008-01-14|1373.22
#2008-01-15|1353.45
#2008-01-16|1301.35
#2008-01-17|1298.28
#2008-01-18|1281.19
#2008-01-21| .
#2008-01-22|1127.09
#2008-01-23|1160.66
#2008-01-24|1163.24
#2008-01-25|1224.00
#2008-01-28|1180.05
#2008-01-29|1177.37
#2008-01-30|1140.81
#2008-01-31|1149.51
#2008-02-01|1173.58
#2008-02-04|1219.35
#2008-02-05|1226.39
#2008-02-06|1203.28
#2008-02-07|1194.01
#2008-02-08|1187.57
#2008-02-11|1149.35
#2008-02-12|1152.75
#2008-02-13|1159.33
#2008-02-14|1215.31
#2008-02-15|1235.98
#2008-02-18| .
#2008-02-19|1252.79
#2008-02-20|1221.21
#2008-02-21|1227.23
#2008-02-22|1215.59
#2008-02-25|1227.75
#2008-02-26|1234.90
#2008-02-27|1257.16
#2008-02-28|1264.14
#2008-02-29|1253.04
#2008-03-03|1206.53
#2008-03-04|1202.74
#2008-03-05|1194.62
#2008-03-06|1212.96
#2008-03-07|1175.92
#2008-03-10|1124.63
#2008-03-11|1145.89
#2008-03-12|1155.30
#2008-03-13|1104.21
#2008-03-14|1086.55
#2008-03-17|1029.40
#2008-03-18|1036.84
#2008-03-19|1055.87
#2008-03-20|1050.06
#2008-03-21| .
#2008-03-24|1075.61
#2008-03-25|1119.74
#2008-03-26|1123.86
#2008-03-27|1123.37
#2008-03-28|1154.18
#2008-03-31|1142.88
#2008-04-01|1132.36
#2008-04-02|1149.01
#2008-04-03|1150.97
#2008-04-04|1147.90
#2008-04-07|1163.03
#2008-04-08|1148.39
#2008-04-09|1146.06
#2008-04-10|1152.86
#2008-04-11|1161.70
#2008-04-14|1134.72
#2008-04-15|1137.60
#2008-04-16|1144.76
#2008-04-17|1147.39
#2008-04-18|1144.36
#2008-04-21|1172.12
#2008-04-22|1178.05
#2008-04-23|1194.51
#2008-04-24|1199.29
#2008-04-25|1194.89
#2008-04-28|1189.82
#2008-04-29|1180.77
#2008-04-30|1177.53
#2008-05-01|1177.75
#2008-05-02|1191.04
#2008-05-05|1193.07
#2008-05-06|1188.43
#2008-05-07|1169.65
#2008-05-08|1149.42
#2008-05-09|1140.74
#2008-05-12|1133.53
#2008-05-13|1142.10
#2008-05-14|1138.85
#2008-05-15|1159.31
#2008-05-16|1172.41
#2008-05-19|1185.26
#2008-05-20|1170.77
#2008-05-21|1166.08
#2008-05-22|1152.57
#2008-05-23|1135.51
#2008-05-26| .
#2008-05-27|1119.54
#2008-05-28|1113.94
#2008-05-29|1124.19
#2008-05-30|1131.11
#2008-06-02|1136.18
#2008-06-03|1120.33
#2008-06-04|1111.51
#2008-06-05|1104.76
#2008-06-06|1107.77
#2008-06-09|1090.71
#2008-06-10|1064.87
#2008-06-11|1060.70
#2008-06-12|1039.20
#2008-06-13|1026.28
#2008-06-16|1036.32
#2008-06-17|1041.29
#2008-06-18|1047.79
#2008-06-19|1025.18
#2008-06-20|1015.63
#2008-06-23| 994.45
#2008-06-24| 985.68
#2008-06-25| 990.43
#2008-06-26| 987.45
#2008-06-27| 958.98
#2008-06-30| 948.25
#2008-07-01| 927.92
#2008-07-02| 920.45
#2008-07-03| 908.03
#2008-07-04| .
#2008-07-07| 918.48
#2008-07-08| 900.07
#2008-07-09| 927.27
#2008-07-10| 940.66
#2008-07-11| 952.53
#2008-07-14| 947.16
#2008-07-15| 907.76
#2008-07-16| 898.90
#2008-07-17| 917.02
#2008-07-18| 911.37
#2008-07-21| 931.09
#2008-07-22| 934.47
#2008-07-23| 976.61
#2008-07-24| 987.02
#2008-07-25| 973.26
#2008-07-28| 974.56
#2008-07-29| 951.30
#2008-07-30| 955.01
#2008-07-31| 954.44
#2008-08-01| 949.37
#2008-08-04| 929.29
#2008-08-05| 914.88
#2008-08-06| 930.58
#2008-08-07| 922.50
#2008-08-08| 918.31
#2008-08-11| 924.00
#2008-08-12| 920.03
#2008-08-13| 912.82
#2008-08-14| 912.00
#2008-08-15| 906.09
#2008-08-18| 887.83
#2008-08-19| 874.02
#2008-08-20| 883.04
#2008-08-21| 858.97
#2008-08-22| 855.02
#2008-08-25| 856.41
#2008-08-26| 847.29
#2008-08-27| 856.56
#2008-08-28| 846.29
#2008-08-29| 848.92
#2008-09-01| .
#2008-09-02| 807.15
#2008-09-03| 803.35
#2008-09-04| 798.64
#2008-09-05| 780.41
#2008-09-08| 822.48
#2008-09-09| 797.83
#2008-09-10| 790.80
#2008-09-11| 767.41
#2008-09-12| 775.08
#2008-09-15| 758.03
#2008-09-16| 706.73
#2008-09-17| 720.21
#2008-09-18| 698.58
#2008-09-19| 746.37
#2008-09-22| 758.30
#2008-09-23| 751.01
#2008-09-24| 755.03
#2008-09-25| 750.10
#2008-09-26| 729.19
#2008-09-29| 702.38
#2008-09-30| 697.09
#2008-10-01| 700.92
#2008-10-02| 694.59
#2008-10-03| 688.01
#2008-10-06| 636.47
#2008-10-07| 624.63
#2008-10-08| 570.65
#2008-10-09| 573.50
#2008-10-10| 549.16
#2008-10-13| 586.48
#2008-10-14| 623.98
#2008-10-15| 592.91
#2008-10-16| 534.40
#2008-10-17| 521.36
#2008-10-20| 527.19
#2008-10-21| 524.64
#2008-10-22| 492.31
#2008-10-23| 463.35
#2008-10-24| 424.17
#2008-10-27| 393.58
#2008-10-28| 412.82
#2008-10-29| 413.51
#2008-10-30| 466.64
#2008-10-31| 484.47
#2008-11-03| 513.56
#2008-11-04| 520.84
#2008-11-05| 528.44
#2008-11-06| 491.30
#2008-11-07| 504.92
#2008-11-10| 529.51
#2008-11-11| 509.31
#2008-11-12| 495.93
#2008-11-13| 477.30
#2008-11-14| 481.19
#2008-11-17| 475.80
#2008-11-18| 453.72
#2008-11-19| 444.35
#2008-11-20| 415.11
#2008-11-21| 431.94
#2008-11-24| 423.18
#2008-11-25| 426.47
#2008-11-26| 438.20
#2008-11-27| .
#2008-11-28| 454.23
#2008-12-01| 452.97
#2008-12-02| 438.45
#2008-12-03| 442.16
#2008-12-04| 440.86
#2008-12-05| 441.83
#2008-12-08| 469.92
#2008-12-09| 474.10
#2008-12-10| 502.51
#2008-12-11| 512.66
#2008-12-12| 492.20
#2008-12-15| 518.39
#2008-12-16| 523.99
#2008-12-17| 529.85
#2008-12-18| 548.01
#2008-12-19| 546.74
#2008-12-22| 534.48
#2008-12-23| 510.08
#2008-12-24| 509.31
#2008-12-25| .
#2008-12-26| 504.24
#2008-12-29| 514.40
#2008-12-30| 523.94
#2008-12-31| 526.15
#2009-01-01| .
#2009-01-02| 540.51
#2009-01-05| 556.40
#2009-01-06| 564.19
#2009-01-07| 566.18
#2009-01-08| 544.69
#2009-01-09| 537.59
#2009-01-12| 517.89
#2009-01-13| 513.84
#2009-01-14| 520.88
#2009-01-15| 492.95
#2009-01-16| 504.95
#2009-01-19| .
#2009-01-20| 494.61
#2009-01-21| 483.98
#2009-01-22| 484.13
#2009-01-23| 474.41
#2009-01-26| 474.54
#2009-01-27| 476.65
#2009-01-28| 489.50
#2009-01-29| 493.47
#2009-01-30| 498.30
#2009-02-02| 491.67
#2009-02-03| 497.72
#2009-02-04| 508.03
#2009-02-05| 505.95
#2009-02-06| 517.72
#2009-02-09| 521.79
#2009-02-10| 526.70
#2009-02-11| 523.47
#2009-02-12| 511.76
#2009-02-13| 523.06
#2009-02-16| .
#2009-02-17| 492.47
#2009-02-18| 491.12
#2009-02-19| 489.71
#2009-02-20| 472.10
#2009-02-23| 480.95
#2009-02-24| 466.45
#2009-02-25| 465.93
#2009-02-26| 461.29
#2009-02-27| 458.02
#2009-03-02| 436.84
#2009-03-03| 440.07
#2009-03-04| 455.70
#2009-03-05| 450.31
#2009-03-06| 452.04
#2009-03-09| 452.11
#2009-03-10| 462.86
#2009-03-11| 471.88
#2009-03-12| 468.72
#2009-03-13| 479.91
#2009-03-16| 490.76
#2009-03-17| 500.06
#2009-03-18| 504.26
#2009-03-19| 508.82
#2009-03-20| 505.90
#2009-03-23| 528.21
#2009-03-24| 536.50
#2009-03-25| 542.96
#2009-03-26| 557.41
#2009-03-27| 556.52
#2009-03-30| 527.04
#2009-03-31| 535.25
#2009-04-01| 544.53
#2009-04-02| 575.77
#2009-04-03| 580.06
#2009-04-06| 593.51
#2009-04-07| 591.26
#2009-04-08| 574.02
#2009-04-09| 596.43
#2009-04-10| .
#2009-04-13| 609.87
#2009-04-14| 626.15
#2009-04-15| 630.96
#2009-04-16| 629.55
#2009-04-17| 621.86
#2009-04-20| 625.63
#2009-04-21| 623.28
#2009-04-22| 623.06
#2009-04-23| 635.77
#2009-04-24| 643.27
#2009-04-27| 628.24
#2009-04-28| 606.90
#2009-04-29| 625.45
#2009-04-30| 657.07
#2009-05-01| 657.19
#2009-05-04| 689.92
#2009-05-05| 696.75
#2009-05-06| 706.37
#2009-05-07| 713.97
#2009-05-08| 720.90
#2009-05-11| 716.10
#2009-05-12| 707.02
#2009-05-13| 710.95
#2009-05-14| 694.25
#2009-05-15| 708.54
#2009-05-18| 743.30
#2009-05-19| 765.88
#2009-05-20| 778.00
#2009-05-21| 769.54
#2009-05-22| 773.11
#2009-05-25| .
#2009-05-26| 762.74
#2009-05-27| 781.91
#2009-05-28| 788.57
#2009-05-29| 802.73
#2009-06-01| 826.52
#2009-06-02| 822.75
#2009-06-03| 826.01
#2009-06-04| 810.53
#2009-06-05| 820.27
#2009-06-08| 800.55
#2009-06-09| 788.13
#2009-06-10| 809.64
#2009-06-11| 808.86
#2009-06-12| 800.82
#2009-06-15| 778.02
#2009-06-16| 772.16
#2009-06-17| 760.14
#2009-06-18| 746.67
#2009-06-19| 758.64
#2009-06-22| 760.81
#2009-06-23| 740.06
#2009-06-24| 754.91
#2009-06-25| 763.52
#2009-06-26| 774.10
#2009-06-29| 769.74
#2009-06-30| 766.31
#2009-07-01| 775.18
#2009-07-02| 775.99
#2009-07-03| .
#2009-07-06| 764.81
#2009-07-07| 769.38
#2009-07-08| 757.18
#2009-07-09| 760.88
#2009-07-10| 754.90
#2009-07-13| 729.35
#2009-07-14| 748.85
#2009-07-15| 774.71
#2009-07-16| 782.95
#2009-07-17| 796.15
#2009-07-20| 818.40
#2009-07-21| 816.01
#2009-07-22| 816.76
#2009-07-23| 825.92
#2009-07-24| 833.60
#2009-07-27| 844.44
#2009-07-28| 859.59
#2009-07-29| 842.20
#2009-07-30| 844.53
#2009-07-31| 861.07
#2009-08-03| 881.92
#2009-08-04| 883.41
#2009-08-05| 874.78
#2009-08-06| 873.03
#2009-08-07| 860.15
#2009-08-10| 859.79
#2009-08-11| 862.32
#2009-08-12| 852.06
#2009-08-13| 868.72
#2009-08-14| 867.96
#2009-08-17| 833.17
#2009-08-18| 834.62
#2009-08-19| 823.57
#2009-08-20| 835.93
#2009-08-21| 834.14
#2009-08-24| 857.69
#2009-08-25| 856.99
#2009-08-26| 858.63
#2009-08-27| 852.05
#2009-08-28| 858.98
#2009-08-31| 850.27
#2009-09-01| 860.33
#2009-09-02| 853.54
#2009-09-03| 858.82
#2009-09-04| 869.38
#2009-09-07| .
#2009-09-08| 895.77
#2009-09-09| 888.89
#2009-09-10| 897.68
#2009-09-11| 899.68
#2009-09-14| 888.51
#2009-09-15| 897.60
#2009-09-16| 914.50
#2009-09-17| 926.43
#2009-09-18| 932.04
#2009-09-21| 930.46
#2009-09-22| 934.12
#2009-09-23| 930.83
#2009-09-24| 921.71
#2009-09-25| 922.07
#2009-09-28| 908.65
#2009-09-29| 917.70
#2009-09-30| 915.05
#2009-10-01| 912.78
#2009-10-02| 903.47
#2009-10-05| 903.23
#2009-10-06| 918.55
#2009-10-07| 926.13
#2009-10-08| 933.09
#2009-10-09| 935.91
#2009-10-12| 936.86
#2009-10-13| 937.11
#2009-10-14| 952.61
#2009-10-15| 954.22
#2009-10-16| 949.95
#2009-10-19| 957.22
#2009-10-20| 961.15
#2009-10-21| 951.20
#2009-10-22| 936.14
#2009-10-23| 943.36
#2009-10-26| 942.81
#2009-10-27| 931.56
#2009-10-28| 910.84
#2009-10-29| 892.79
#2009-10-30| 898.55
#2009-11-02| 895.25
#2009-11-03| 882.90
#2009-11-04| 902.98
#2009-11-05| 900.87
#2009-11-06| 914.45
#2009-11-09| 927.02
#2009-11-10| 925.82
#2009-11-11| 936.85
#2009-11-12| 933.99
#2009-11-13| 936.41
#2009-11-16| 948.13
#2009-11-17| 943.83
#2009-11-18| 945.65
#2009-11-19| 939.12
#2009-11-20| 937.48
#2009-11-23| 941.46
#2009-11-24| 938.98
#2009-11-25| 943.47
#2009-11-26| .
#2009-11-27| 897.57
#2009-11-30| 919.39
#2009-12-01| 931.14
#2009-12-02| 941.94
#2009-12-03| 950.63
#2009-12-04| 950.10
#2009-12-07| 949.38
#2009-12-08| 948.23
#2009-12-09| 946.47
#2009-12-10| 944.65
#2009-12-11| 954.29
#2009-12-14| 959.44
#2009-12-15| 952.96
#2009-12-16| 949.26
#2009-12-17| 940.20
#2009-12-18| 936.96
#2009-12-21| 932.05
#2009-12-22| 938.07
#2009-12-23| 947.23
#2009-12-24| 959.43
#2009-12-25| .
#2009-12-28| 967.64
#2009-12-29| 971.30
#2009-12-30| 974.03
#2009-12-31| 983.91
#2010-01-01| .
#2010-01-04| 998.00
#2010-01-05|1007.11
#2010-01-06|1016.45
#2010-01-07|1010.74
#2010-01-08|1017.45
#2010-01-11|1032.72
#2010-01-12|1028.73
#2010-01-13|1015.13
#2010-01-14|1027.22
#2010-01-15|1031.39
#2010-01-18| .
#2010-01-19|1028.33
#2010-01-20|1018.80
#2010-01-21|1000.74
#2010-01-22| 975.19
#2010-01-25| 966.79
#2010-01-26| 941.20
#2010-01-27| 922.92
#2010-01-28| 936.99
#2010-01-29| 925.26
#2010-02-01| 922.76
#2010-02-02| 919.26
#2010-02-03| 942.75
#2010-02-04| 931.89
#2010-02-05| 894.00
#2010-02-08| 890.22
#2010-02-09| 902.49
#2010-02-10| 910.44
#2010-02-11| 922.93
#2010-02-12| 924.18
#2010-02-15| .
#2010-02-16| 928.48
#2010-02-17| 938.68
#2010-02-18| 933.48
#2010-02-19| 920.32
#2010-02-22| 933.17
#2010-02-23| 936.71
#2010-02-24| 931.14
#2010-02-25| 919.95
#2010-02-26| 926.49
#2010-03-01| 937.25
#2010-03-02| 952.21
#2010-03-03| 960.89
#2010-03-04| 957.84
#2010-03-05| 969.01
#2010-03-08| 986.41
#2010-03-09| 983.86
#2010-03-10| 989.19
#2010-03-11| 985.27
#2010-03-12| 986.93
#2010-03-15| 974.41
#2010-03-16| 981.89
#2010-03-17| 997.46
#2010-03-18| 996.48
#2010-03-19|1000.73
#2010-03-22| 990.08
#2010-03-23| 993.32
#2010-03-24| 993.07
#2010-03-25| 992.46
#2010-03-26| 998.89
#2010-03-29|1007.29
#2010-03-30|1010.25
#2010-03-31|1008.47
#2010-04-01|1024.05
#2010-04-02| .
#2010-04-05|1027.73
#2010-04-06|1032.02
#2010-04-07|1039.35
#2010-04-08|1032.70
#2010-04-09|1039.99
#2010-04-12|1033.49
#2010-04-13|1026.14
#2010-04-14|1035.54
#2010-04-15|1038.91
#2010-04-16|1030.55
#2010-04-19|1005.24
#2010-04-20|1019.12
#2010-04-21|1032.08
#2010-04-22|1033.45
#2010-04-23|1033.99
#2010-04-26|1046.37
#2010-04-27|1041.07
#2010-04-28|1027.78
#2010-04-29|1027.27
#2010-04-30|1032.18
#2010-05-03|1017.16
#2010-05-04|1010.86
#2010-05-05| 990.51
#2010-05-06| 963.65
#2010-05-07| 947.02
#2010-05-10| 981.10
#2010-05-11| 972.00
#2010-05-12| 969.14
#2010-05-13| 985.55
#2010-05-14| 979.57
#2010-05-17| 953.84
#2010-05-18| 957.55
#2010-05-19| 931.48
#2010-05-20| 905.85
#2010-05-21| 892.99
#2010-05-24| 897.53
#2010-05-25| 855.52
#2010-05-26| 872.10
#2010-05-27| 892.77
#2010-05-28| 912.24
#2010-05-31| .
#2010-06-01| 900.36
#2010-06-02| 897.66
#2010-06-03| 921.74
#2010-06-04| 920.86
#2010-06-07| 889.65
#2010-06-08| 889.14
#2010-06-09| 885.72
#2010-06-10| 894.67
#2010-06-11| 908.50
#2010-06-14| 925.60
#2010-06-15| 928.02
#2010-06-16| 934.73
#2010-06-17| 942.27
#2010-06-18| 949.07
#2010-06-21| 983.60
#2010-06-22| 973.21
#2010-06-23| 968.27
#2010-06-24| 967.57
#2010-06-25| 954.54
#2010-06-28| 961.40
#2010-06-29| 943.54
#2010-06-30| 938.93
#2010-07-01| 932.11
#2010-07-02| 925.92
#2010-07-05| .
#2010-07-06| 941.97
#2010-07-07| 937.34
#2010-07-08| 953.13
#2010-07-09| 965.93
#2010-07-12| 968.89
#2010-07-13| 967.37
#2010-07-14| 981.48
#2010-07-15| 979.12
#2010-07-16| 974.41
#2010-07-19| 969.12
#2010-07-20| 975.17
#2010-07-21| 983.24
#2010-07-22| 985.32
#2010-07-23| 998.48
#2010-07-26|1000.41
#2010-07-27|1004.12
#2010-07-28|1004.95
#2010-07-29|1005.87
#2010-07-30|1006.43
#2010-08-02|1024.96
#2010-08-03|1026.38
#2010-08-04|1026.88
#2010-08-05|1023.73
#2010-08-06|1028.35
#2010-08-09|1038.29
#2010-08-10|1031.19
#2010-08-11|1015.81
#2010-08-12|1005.66
#2010-08-13|1017.31
#2010-08-16|1016.89
#2010-08-17|1023.86
#2010-08-18|1030.45
#2010-08-19|1040.02
#2010-08-20|1038.08
#2010-08-23|1040.26
#2010-08-24|1032.17
#2010-08-25|1017.09
#2010-08-26|1016.15
#2010-08-27|1014.66
#2010-08-30|1022.85
#2010-08-31|1010.68
#2010-09-01|1025.25
#2010-09-02|1037.74
#2010-09-03|1047.42
#2010-09-06| .
#2010-09-07|1050.56
#2010-09-08|1049.43
#2010-09-09|1055.54
#2010-09-10|1061.78
#2010-09-13|1082.82
#2010-09-14|1083.61
#2010-09-15|1086.59
#2010-09-16|1083.38
#2010-09-17|1097.91
#2010-09-20|1102.59
#2010-09-21|1107.17
#2010-09-22|1105.99
#2010-09-23|1108.31
#2010-09-24|1116.78
#2010-09-27|1131.02
#2010-09-28|1130.13
#2010-09-29|1138.02
#2010-09-30|1139.12
#2010-10-01|1145.56
#2010-10-04|1150.21
#2010-10-05|1145.30
#2010-10-06|1163.63
#2010-10-07|1168.80
#2010-10-08|1160.06
#2010-10-11|1161.38
#2010-10-12|1145.49
#2010-10-13|1166.24
#2010-10-14|1180.34
#2010-10-15|1175.69
#2010-10-18|1160.07
#2010-10-19|1155.03
#2010-10-20|1155.60
#2010-10-21|1163.59
#2010-10-22|1167.11
#2010-10-25|1187.88
#2010-10-26|1187.07
#2010-10-27|1172.11
#2010-10-28|1174.36
#2010-10-29|1170.84
#2010-11-01|1190.16
#2010-11-02|1195.91
#2010-11-03|1204.43
#2010-11-04|1215.93
#2010-11-05|1219.62
#2010-11-08|1216.61
#2010-11-09|1218.54
#2010-11-10|1220.90
#2010-11-11|1212.31
#2010-11-12|1181.81
#2010-11-15|1168.18
#2010-11-16|1156.12
#2010-11-17|1143.74
#2010-11-18|1162.97
#2010-11-19|1168.33
#2010-11-22|1177.31
#2010-11-23|1156.99
#2010-11-24|1149.49
#2010-11-25| .
#2010-11-26|1131.53
#2010-11-29|1140.34
#2010-11-30|1143.57
#2010-12-01|1166.34
#2010-12-02|1177.78
#2010-12-03|1179.87
#2010-12-06|1182.66
#2010-12-07|1187.92
#2010-12-08|1173.74
#2010-12-09|1174.14
#2010-12-10|1176.31
#2010-12-13|1181.87
#2010-12-14|1197.46
#2010-12-15|1186.40
#2010-12-16|1182.15
#2010-12-17|1184.90
#2010-12-20|1178.64
#2010-12-21|1188.19
#2010-12-22|1191.69
#2010-12-23|1192.80
#2010-12-24| .
#2010-12-27|1190.77
#2010-12-28|1188.42
#2010-12-29|1197.24
#2010-12-30|1209.24
#2010-12-31|1216.00
#2011-01-03|1226.60
#2011-01-04|1237.63
#2011-01-05|1227.50
#2011-01-06|1227.72
#2011-01-07|1219.21
#2011-01-10|1202.03
#2011-01-11|1211.14
#2011-01-12|1224.53
#2011-01-13|1227.11
#2011-01-14|1226.98
#2011-01-17| .
#2011-01-18|1217.43
#2011-01-19|1226.35
#2011-01-20|1211.99
#2011-01-21|1196.76
#2011-01-24|1195.56
#2011-01-25|1197.71
#2011-01-26|1208.56
#2011-01-27|1214.72
#2011-01-28|1200.89
#2011-01-31|1190.24
#2011-02-01|1185.98
#2011-02-02|1193.63
#2011-02-03|1198.24
#2011-02-04|1194.83
#2011-02-07|1193.44
#2011-02-08|1182.46
#2011-02-09|1160.91
#2011-02-10|1141.89
#2011-02-11|1130.61
#2011-02-14|1153.35
#2011-02-15|1152.12
#2011-02-16|1150.42
#2011-02-17|1150.98
#2011-02-18|1162.10
#2011-02-21| .
#2011-02-22|1125.55
#2011-02-23|1116.64
#2011-02-24|1095.51
#2011-02-25|1108.81
#2011-02-28|1107.00
#2011-03-01|1132.01
#2011-03-02|1120.64
#2011-03-03|1143.03
#2011-03-04|1156.89
#2011-03-07|1145.20
#2011-03-08|1154.44
#2011-03-09|1158.49
#2011-03-10|1146.31
#2011-03-11|1129.45
#2011-03-14|1126.31
#2011-03-15|1095.05
#2011-03-16|1109.58
#2011-03-17|1094.97
#2011-03-18|1107.02
#2011-03-21|1122.30
#2011-03-22|1134.32
#2011-03-23|1135.92
#2011-03-24|1145.15
#2011-03-25|1157.23
#2011-03-28|1148.37
#2011-03-29|1156.01
#2011-03-30|1172.19
#2011-03-31|1181.21
#2011-04-01|1193.83
#2011-04-04|1202.23
#2011-04-05|1205.88
#2011-04-06|1218.41
#2011-04-07|1226.37
#2011-04-08|1234.11
#2011-04-11|1227.38
#2011-04-12|1208.83
#2011-04-13|1223.48
#2011-04-14|1228.25
#2011-04-15|1224.07
#2011-04-18|1222.27
#2011-04-19|1210.78
#2011-04-20|1233.57
#2011-04-21|1244.45
#2011-04-22| .
#2011-04-25|1248.86
#2011-04-26|1242.82
#2011-04-27|1249.84
#2011-04-28|1246.21
#2011-04-29|1240.39
#2011-05-02|1246.41
#2011-05-03|1224.71
#2011-05-04|1213.75
#2011-05-05|1209.82
#2011-05-06|1199.51
#2011-05-09|1205.97
#2011-05-10|1206.30
#2011-05-11|1218.06
#2011-05-12|1194.86
#2011-05-13|1197.12
#2011-05-16|1179.98
#2011-05-17|1174.82
#2011-05-18|1186.31
#2011-05-19|1177.87
#2011-05-20|1181.64
#2011-05-23|1146.49
#2011-05-24|1151.19
#2011-05-25|1138.38
#2011-05-26|1158.97
#2011-05-27|1169.53
#2011-05-30| .
#2011-05-31|1192.26
#2011-06-01|1202.00
#2011-06-02|1189.09
#2011-06-03|1187.61
#2011-06-06|1187.37
#2011-06-07|1182.31
#2011-06-08|1170.22
#2011-06-09|1163.31
#2011-06-10|1148.42
#2011-06-13|1141.94
#2011-06-14|1155.68
#2011-06-15|1154.15
#2011-06-16|1129.11
#2011-06-17|1125.37
#2011-06-20|1109.53
#2011-06-21|1124.30
#2011-06-22|1136.33
#2011-06-23|1131.93
#2011-06-24|1147.92
#2011-06-27|1144.97
#2011-06-28|1145.52
#2011-06-29|1160.38
#2011-06-30|1174.30
#2011-07-01|1182.82
#2011-07-04| .
#2011-07-05|1195.83
#2011-07-06|1201.16
#2011-07-07|1210.15
#2011-07-08|1211.37
#2011-07-11|1198.01
#2011-07-12|1164.17
#2011-07-13|1175.50
#2011-07-14|1177.57
#2011-07-15|1181.72
#2011-07-18|1170.17
#2011-07-19|1170.95
#2011-07-20|1182.31
#2011-07-21|1179.36
#2011-07-22|1197.47
#2011-07-25|1183.96
#2011-07-26|1187.32
#2011-07-27|1190.79
#2011-07-28|1182.26
#2011-07-29|1165.43
#2011-08-01|1183.82
#2011-08-02|1164.54
#2011-08-03|1132.65
#2011-08-04|1110.53
#2011-08-05|1056.66
#2011-08-08|1017.80
#2011-08-09| 995.99
#2011-08-10|1019.94
#2011-08-11|1014.48
#2011-08-12|1011.20
#2011-08-15|1028.52
#2011-08-16|1042.34
#2011-08-17|1042.09
#2011-08-18|1022.04
#2011-08-19| 966.94
#2011-08-22| 953.01
#2011-08-23| 978.33
#2011-08-24| 965.82
#2011-08-25| 961.11
#2011-08-26| 960.08
#2011-08-29| 986.46
#2011-08-30| 999.85
#2011-08-31|1016.13
#2011-09-01|1020.77
#2011-09-02|1018.43
#2011-09-05| .
#2011-09-06| 969.54
#2011-09-07| 991.21
#2011-09-08| 991.12
#2011-09-09| 979.85
#2011-09-12| 960.67
#2011-09-13| 946.83
#2011-09-14| 919.08
#2011-09-15| 925.09
#2011-09-16| 946.18
#2011-09-19| 918.69
#2011-09-20| 919.83
#2011-09-21| 925.37
#2011-09-22| 874.68
#2011-09-23| 845.49
#2011-09-26| 806.97
#2011-09-27| 845.58
#2011-09-28| 848.63
#2011-09-29| 858.99
#2011-09-30| 851.86
#2011-10-03| 826.76
#2011-10-04| 805.52
#2011-10-05| 795.08
#2011-10-06| 821.19
#2011-10-07| 846.44
#2011-10-10| 853.95
#2011-10-11| 875.60
#2011-10-12| 890.49
#2011-10-13| 905.15
#2011-10-14| 901.09
#2011-10-17| 924.30
#2011-10-18| 893.21
#2011-10-19| 900.43
#2011-10-20| 873.79
#2011-10-21| 878.34
#2011-10-24| 909.57
#2011-10-25| 920.22
#2011-10-26| 929.75
#2011-10-27| 955.62
#2011-10-28| 973.01
#2011-10-31| 962.01
#2011-11-01| 946.91
#2011-11-02| 948.57
#2011-11-03| 932.29
#2011-11-04| 956.19
#2011-11-07| 954.36
#2011-11-08| 949.28
#2011-11-09| 946.82
#2011-11-10| 906.20
#2011-11-11| 916.07
#2011-11-14| 932.07
#2011-11-15| 917.87
#2011-11-16| 901.58
#2011-11-17| 901.23
#2011-11-18| 882.21
#2011-11-21| 859.36
#2011-11-22| 859.46
#2011-11-23| 835.73
#2011-11-24| .
#2011-11-25| 829.98
#2011-11-28| 850.02
#2011-11-29| 866.30
#2011-11-30| 861.78
#2011-12-01| 902.69
#2011-12-02| 907.29
#2011-12-05| 907.24
#2011-12-06| 895.19
#2011-12-07| 906.10
#2011-12-08| 894.88
#2011-12-09| 873.89
#2011-12-12| 871.65
#2011-12-13| 863.24
#2011-12-14| 858.51
#2011-12-15| 838.60
#2011-12-16| 846.86
#2011-12-19| 825.14
#2011-12-20| 827.45
#2011-12-21| 856.90
#2011-12-22| 855.74
#2011-12-23| 866.89
#2011-12-26| .
#2011-12-27| 859.18
#2011-12-28| 856.51
#2011-12-29| 856.79
#2011-12-30| 858.75
#2012-01-02| .
#2012-01-03| 872.45
#2012-01-04| 874.82
#2012-01-05| 875.24
#2012-01-06| 868.04
#2012-01-09| 870.67
#2012-01-10| 891.40
#2012-01-11| 894.55
#2012-01-12| 897.15
#2012-01-13| 903.02
#2012-01-16| .
#2012-01-17| 925.42
#2012-01-18| 930.14
#2012-01-19| 940.46
#2012-01-20| 945.86
#2012-01-23| 947.36
#2012-01-24| 950.44
#2012-01-25| 952.96
#2012-01-26| 961.12
#2012-01-27| 969.65
#2012-01-30| 961.40
#2012-01-31| 977.58
#2012-02-01| 988.47
#2012-02-02|1011.63
#2012-02-03|1016.39
#2012-02-06|1017.06
#2012-02-07|1014.30
#2012-02-08|1042.79
#2012-02-09|1052.72
#2012-02-10|1041.01
#2012-02-13|1044.88
#2012-02-14|1041.67
#2012-02-15|1062.03
#2012-02-16|1042.81
#2012-02-17|1052.73
#2012-02-20| .
#2012-02-21|1053.09
#2012-02-22|1051.48
#2012-02-23|1042.24
#2012-02-24|1046.42
#2012-02-27|1031.80
#2012-02-28|1048.68
#2012-02-29|1065.14
#2012-03-01|1061.03
#2012-03-02|1068.93
#2012-03-05|1051.77
#2012-03-06|1032.14
#2012-03-07|1025.60
#2012-03-08|1041.23
#2012-03-09|1054.94
#2012-03-12|1046.19
#2012-03-13|1050.84
#2012-03-14|1057.84
#2012-03-15|1052.19
#2012-03-16|1050.95
#2012-03-19|1046.44
#2012-03-20|1035.68
#2012-03-21|1033.83
#2012-03-22|1027.63
#2012-03-23|1028.83
#2012-03-26|1018.76
#2012-03-27|1035.56
#2012-03-28|1034.02
#2012-03-29|1022.40
#2012-03-30|1030.59
#2012-04-02|1030.11
#2012-04-03|1036.69
#2012-04-04|1024.09
#2012-04-05|1021.01
#2012-04-06| .
#2012-04-09|1006.78
#2012-04-10|1002.81
#2012-04-11|1001.02
#2012-04-12|1007.73
#2012-04-13|1025.36
#2012-04-16|1017.32
#2012-04-17|1008.42
#2012-04-18|1015.98
#2012-04-19|1014.00
#2012-04-20|1004.33
#2012-04-23| 988.82
#2012-04-24| 987.26
#2012-04-25| 990.28
#2012-04-26| 989.64
#2012-04-27| 985.24
#2012-04-30| 990.29
#2012-05-01| 990.37
#2012-05-02| 996.62
#2012-05-03| 990.39
#2012-05-04| 986.15
#2012-05-07| 969.30
#2012-05-08| 968.08
#2012-05-09| 950.31
#2012-05-10| 949.32
#2012-05-11| 935.12
#2012-05-14| 925.75
#2012-05-15| 925.72
#2012-05-16| 894.77
#2012-05-17| 902.84
#2012-05-18| 881.32
#2012-05-21| 884.56
#2012-05-22| 901.35
#2012-05-23| 887.19
#2012-05-24| 887.57
#2012-05-25| 887.60
#2012-05-28| .
#2012-05-29| 916.55
#2012-05-30| 906.74
#2012-05-31| 902.75
#2012-06-01| 885.30
#2012-06-04| 857.91
#2012-06-05| 865.00
#2012-06-06| 879.36
#2012-06-07| 890.66
#2012-06-08| 884.92
#2012-06-11| 902.34
#2012-06-12| 898.51
#2012-06-13| 902.44
#2012-06-14| 896.75
#2012-06-15| 907.68
#2012-06-18| 920.18
#2012-06-19| 920.17
#2012-06-20| 927.54
#2012-06-21| 921.06
#2012-06-22| 908.21
#2012-06-25| 898.32
#2012-06-26| 896.88
#2012-06-27| 899.61
#2012-06-28| 897.08
#2012-06-29| 918.91
#2012-07-02| 923.52
#2012-07-03| 937.36
#2012-07-04| .
#2012-07-05| 942.86
#2012-07-06| 936.71
#2012-07-09| 922.47
#2012-07-10| 921.50
#2012-07-11| 921.98
#2012-07-12| 904.46
#2012-07-13| 907.52
#2012-07-16| 904.80
#2012-07-17| 906.61
#2012-07-18| 898.44
#2012-07-19| 909.35
#2012-07-20| 909.38
#2012-07-23| 885.48
#2012-07-24| 880.59
#2012-07-25| 867.72
#2012-07-26| 866.46
#2012-07-27| 886.70
#2012-07-30| 893.22
#2012-07-31| 906.80
#2012-08-01| 912.57
#2012-08-02| 907.14
#2012-08-03| 899.19
#2012-08-06| 918.34
#2012-08-07| 924.36
#2012-08-08| 926.50
#2012-08-09| 940.52
#2012-08-10| 941.81
#2012-08-13| 936.99
#2012-08-14| 942.83
#2012-08-15| 940.38
#2012-08-16| 940.22
#2012-08-17| 943.33
#2012-08-20| 943.12
#2012-08-21| 948.02
#2012-08-22| 942.94
#2012-08-23| 946.85
#2012-08-24| 937.44
#2012-08-27| 933.40
#2012-08-28| 924.29
#2012-08-29| 924.13
#2012-08-30| 917.64
#2012-08-31| 914.99
#2012-09-03| .
#2012-09-04| 926.42
#2012-09-05| 912.82
#2012-09-06| 916.74
#2012-09-07| 939.45
#2012-09-10| 944.58
#2012-09-11| 943.46
#2012-09-12| 958.17
#2012-09-13| 956.03
#2012-09-14| 990.60
#2012-09-17| 997.88
#2012-09-18| 991.62
#2012-09-19| 999.33
#2012-09-20| 985.24
#2012-09-21| 999.82
#2012-09-24| 997.15
#2012-09-25| 991.13
#2012-09-26| 978.25
#2012-09-27| 984.90
#2012-09-28| 997.34
#2012-10-01| 997.09
#2012-10-02| 997.50
#2012-10-03| 995.40
#2012-10-04| 998.73
#2012-10-05|1002.00
#2012-10-08| 987.38
#2012-10-09| 986.47
#2012-10-10| 979.02
#2012-10-11| 975.54
#2012-10-12| 978.12
#2012-10-15| 974.49
#2012-10-16| 978.22
#2012-10-17| 987.84
#2012-10-18| 995.02
#2012-10-19| 988.87
#2012-10-22| 987.64
#2012-10-23| 980.47
#2012-10-24| 975.70
#2012-10-25| 975.50
#2012-10-26| 961.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.21
#2012-11-01| 978.42
#2012-11-02| 987.38
#2012-11-05| 981.75
#2012-11-06| 990.69
#2012-11-07|1000.08
#2012-11-08| 988.49
#2012-11-09| 989.04
#2012-11-12| 981.27
#2012-11-13| 966.99
#2012-11-14| 972.55
#2012-11-15| 967.17
#2012-11-16| 959.59
#2012-11-19| 964.29
#2012-11-20| 966.01
#2012-11-21| 962.88
#2012-11-22| .
#2012-11-23| 976.53
#2012-11-26| 979.84
#2012-11-27| 984.96
#2012-11-28| 979.95
#2012-11-29| 992.86
#2012-11-30|1000.00
#2012-12-03|1002.47
#2012-12-04|1005.53
#2012-12-05|1012.90
#2012-12-06|1014.97
#2012-12-07|1019.06
#2012-12-10|1017.16
#2012-12-11|1019.27
#2012-12-12|1027.97
#2012-12-13|1031.86
#2012-12-14|1027.57
#2012-12-17|1018.24
#2012-12-18|1023.85
#2012-12-19|1030.01
#2012-12-20|1027.87
#2012-12-21|1019.60
#2012-12-24|1020.29
#2012-12-25|1024.28
#2012-12-26|1024.92
#2012-12-27|1027.83
#2012-12-28|1031.25
#2012-12-31|1032.80
#2013-01-01|1033.99
#2013-01-02|1052.51
#2013-01-03|1058.08
#2013-01-04|1056.09
#2013-01-07|1052.47
#2013-01-08|1045.69
#2013-01-09|1046.79
#2013-01-10|1050.46
#2013-01-11|1046.06
#2013-01-14|1047.22
#2013-01-15|1039.95
#2013-01-16|1035.20
#2013-01-17|1030.04
#2013-01-18|1041.47
#2013-01-21|1039.95
#2013-01-22|1043.12
#2013-01-23|1035.61
#2013-01-24|1023.43
#2013-01-25|1019.02
#2013-01-28|1014.51
#2013-01-29|1026.83
#2013-01-30|1029.56
#2013-01-31|1024.38
#2013-02-01|1019.95
#2013-02-04|1023.96
#2013-02-05|1016.76
#2013-02-06|1016.90
#2013-02-07|1015.68
#2013-02-08|1013.20
#2013-02-11|1013.68
#2013-02-12|1014.73
#2013-02-13|1021.21
#2013-02-14|1024.44
#2013-02-15|1026.57
#2013-02-18|1027.97
#2013-02-19|1029.15
#2013-02-20|1041.03
#2013-02-21|1025.59
#2013-02-22|1028.23
#2013-02-25|1025.38
#2013-02-26|1013.10
#2013-02-27|1015.99
#2013-02-28|1023.89
#2013-03-01|1027.17
#2013-03-04|1012.65
#2013-03-05|1020.39
#2013-03-06|1031.67
#2013-03-07|1028.74
#2013-03-08|1035.40
#2013-03-11| .
#2013-03-12|1025.87
#2013-03-13|1017.52
#2013-03-14|1018.05
#2013-03-15|1012.95
#2013-03-18|1003.01
#2013-03-19|1006.56
#2013-03-20|1001.26
#2013-03-21| 997.59
#2013-03-22| 991.93
#2013-03-25|1002.88
#2013-03-26|1004.02
#2013-03-27|1011.27
#2013-03-28|1006.93
#2013-03-29| .
#2013-04-01|1009.04
#2013-04-02|1003.43
#2013-04-03| 999.78
#2013-04-04| 992.52
#2013-04-05| 979.71
#2013-04-08| 970.63
#2013-04-09| 973.00
#2013-04-10| 981.77
#2013-04-11| 987.04
#2013-04-12| 977.54
#2013-04-15| 973.77
#2013-04-16| 978.14
#2013-04-17| 981.51
#2013-04-18| 980.37
#2013-04-19| 991.93
#2013-04-22| 998.33
#2013-04-23| 987.80
#2013-04-24|1000.01
#2013-04-25|1005.32
#2013-04-26|1003.06
#2013-04-29|1001.56
#2013-04-30|1011.32
#2013-05-01|1012.18
#2013-05-02|1009.82
#2013-05-03|1013.18
#2013-05-06|1023.03
#2013-05-07|1029.82
#2013-05-08|1040.78
#2013-05-09|1045.07
#2013-05-10|1034.64
#2013-05-13|1024.43
#2013-05-14|1026.11
#2013-05-15|1029.30
#2013-05-16|1028.76
#2013-05-17|1028.09
#2013-05-20|1030.71
#2013-05-21|1035.19
#2013-05-22|1035.64
#2013-05-23|1011.24
#2013-05-24|1011.21
#2013-05-27|1016.85
#2013-05-28|1020.59
#2013-05-29|1021.45
#2013-05-30|1015.60
#2013-05-31|1015.07
#2013-06-03|1004.80
#2013-06-04|1007.70
#2013-06-05| 999.67
#2013-06-06| 992.57
#2013-06-07| 988.72
#2013-06-10| 985.97
#2013-06-11| 967.03
#2013-06-12| 967.81
#2013-06-13| 950.00
#2013-06-14| 959.45
#2013-06-17| 960.41
#2013-06-18| 957.76
#2013-06-19| 956.50
#2013-06-20| 929.80
#2013-06-21| 917.42
#2013-06-24| 897.19
#2013-06-25| 888.80
#2013-06-26| 904.13
#2013-06-27| 917.64
#2013-06-28| 935.80
#2013-07-01| 942.62
#2013-07-02| 939.99
#2013-07-03| 918.16
#2013-07-04| 917.63
#2013-07-05| 923.15
#2013-07-08| 907.47
#2013-07-09| 915.49
#2013-07-10| 918.61
#2013-07-11| 943.97
#2013-07-12| 948.17
#2013-07-15| 955.11
#2013-07-16| 956.84
#2013-07-17| 956.78
#2013-07-18| 955.61
#2013-07-19| 951.35
#2013-07-22| 955.62
#2013-07-23| 967.76
#2013-07-24| 972.11
#2013-07-25| 968.53
#2013-07-26| 968.24
#2013-07-29| 956.85
#2013-07-30| 956.62
#2013-07-31| 949.75
#2013-08-01| 954.40
#2013-08-02| 952.84
#2013-08-05| 959.52
#2013-08-06| 952.72
#2013-08-07| 941.79
#2013-08-08| 948.39
#2013-08-09| 949.46
#2013-08-12| 957.62
#2013-08-13| 968.78
#2013-08-14| 969.04
#2013-08-15| 966.35
#2013-08-16| 963.57
#2013-08-19| 953.28
#2013-08-20| 933.32
#2013-08-21| 930.46
#2013-08-22| 922.72
#2013-08-23| 929.78
#2013-08-26| 935.22
#2013-08-27| 918.14
#2013-08-28| 907.59
#2013-08-29| 922.31
#2013-08-30| 932.21
#2013-09-02| 940.47
#2013-09-03| 946.19
#2013-09-04| 948.59
#2013-09-05| 955.50
#2013-09-06| 958.75
#2013-09-09| 976.39
#2013-09-10| 993.42
#2013-09-11| 996.87
#2013-09-12| 993.35
#2013-09-13| 987.09
#2013-09-16| 999.26
#2013-09-17| 999.35
#2013-09-18| 998.94
#2013-09-19|1014.18
#2013-09-20|1012.56
#2013-09-23|1017.86
#2013-09-24|1013.07
#2013-09-25|1011.45
#2013-09-26|1010.44
#2013-09-27|1010.08
#2013-09-30| 997.71
#2013-10-01|1001.71
#2013-10-02|1003.76
#2013-10-03|1015.78
#2013-10-04|1014.68
#2013-10-07|1009.84
#2013-10-08|1015.93
#2013-10-09|1014.46
#2013-10-10|1016.45
#2013-10-11|1028.32
#2013-10-14|1022.50
#2013-10-15|1029.25
#2013-10-16|1023.91
#2013-10-17|1029.09
#2013-10-18|1040.06
#2013-10-21|1036.17
#2013-10-22|1037.67
#2013-10-23|1030.01
#2013-10-24|1036.94
#2013-10-25|1026.38
#2013-10-28|1025.81
#2013-10-29|1028.27
#2013-10-30|1034.70
#2013-10-31|1027.10
#2013-11-01|1024.09
#2013-11-04|1019.59
#2013-11-05|1016.88
#2013-11-06|1017.48
#2013-11-07|1013.31
#2013-11-08|1005.96
#2013-11-11| 997.81
#2013-11-12| 995.56
#2013-11-13| 984.79
#2013-11-14| 995.78
#2013-11-15|1006.99
#2013-11-18|1018.73
#2013-11-19|1024.10
#2013-11-20|1018.92
#2013-11-21|1005.62
#2013-11-22|1006.82
#2013-11-25|1012.23
#2013-11-26|1014.31
#2013-11-27|1018.52
#2013-11-28|1023.93
#2013-11-29|1032.28
#2013-12-02|1033.72
#2013-12-03|1029.36
#2013-12-04|1025.41
#2013-12-05|1022.20
#2013-12-06|1021.77
#2013-12-09|1032.31
#2013-12-10|1030.14
#2013-12-11|1020.62
#2013-12-12|1011.66
#2013-12-13|1006.63
#2013-12-16|1000.55
#2013-12-17|1007.19
#2013-12-18|1012.50
#2013-12-19|1006.15
#2013-12-20|1004.49
#2013-12-23|1007.12
#2013-12-24|1012.73
#2013-12-25|1013.40
#2013-12-26|1012.37
#2013-12-27|1020.99
#2013-12-30|1024.94
#2013-12-31|1027.71
#2014-01-01|1027.98
#2014-01-02|1021.76
#2014-01-03|1007.79
#2014-01-06| 995.25
#2014-01-07| 997.99
#2014-01-08|1004.33
#2014-01-09|1001.93
#2014-01-10|1000.83
#2014-01-13|1008.03
#2014-01-14|1005.37
#2014-01-15|1011.38
#2014-01-16|1013.46
#2014-01-17|1013.88
#2014-01-20|1015.35
#2014-01-21|1017.55
#2014-01-22|1019.69
#2014-01-23|1013.17
#2014-01-24|1001.82
#2014-01-27| 976.69
#2014-01-28| 977.72
#2014-01-29| 990.18
#2014-01-30| 989.42
#2014-01-31| 989.79
#2014-02-03| 981.19
#2014-02-04| 969.55
#2014-02-05| 966.52
#2014-02-06| 973.70
#2014-02-07| 983.31
#2014-02-10| 988.17
#2014-02-11| 990.25
#2014-02-12|1002.10
#2014-02-13| 997.34
#2014-02-14|1004.83
#2014-02-17|1014.94
#2014-02-18|1014.00
#2014-02-19|1016.00
#2014-02-20|1009.54
#2014-02-21|1016.85
#2014-02-24|1012.03
#2014-02-25|1011.79
#2014-02-26|1018.39
#2014-02-27|1023.09
#2014-02-28|1024.95
#2014-03-03|1019.04
#2014-03-04|1018.36
#2014-03-05|1026.42
#2014-03-06|1038.79
#2014-03-07|1042.28
#2014-03-10|1033.07
#2014-03-11|1035.12
#2014-03-12|1020.45
#2014-03-13|1026.27
#2014-03-14|1019.62
#2014-03-17|1028.73
#2014-03-18|1029.99
#2014-03-19|1027.18
#2014-03-20|1012.01
#2014-03-21|1014.65
#2014-03-24|1024.76
#2014-03-25|1029.09
#2014-03-26|1035.61
#2014-03-27|1035.77
#2014-03-28|1045.91
#2014-03-31|1056.28
#2014-04-01|1063.76
#2014-04-02|1070.08
#2014-04-03|1069.57
#2014-04-04|1063.58
#2014-04-07|1065.48
#2014-04-08|1067.34
#2014-04-09|1078.08
#2014-04-10|1085.17
#2014-04-11|1077.29
#2014-04-14|1072.71
#2014-04-15|1069.05
#2014-04-16|1071.35
#2014-04-17|1076.04
#2014-04-18|1076.88
#2014-04-21|1076.51
#2014-04-22|1076.38
#2014-04-23|1074.37
#2014-04-24|1072.04
#2014-04-25|1057.57
#2014-04-28|1057.31
#2014-04-29|1063.31
#2014-04-30|1054.86
#2014-05-01|1054.86
#2014-05-02|1061.50
#2014-05-05|1062.38
#2014-05-06|1063.29
#2014-05-07|1053.83
#2014-05-08|1056.07
#2014-05-09|1057.72
#2014-05-12|1058.04
#2014-05-13|1066.31
#2014-05-14|1073.85
#2014-05-15|1076.49
#2014-05-16|1080.32
#2014-05-19|1084.12
#2014-05-20|1078.99
#2014-05-21|1076.31
#2014-05-22|1087.48
#2014-05-23|1092.70
#2014-05-26|1092.25
#2014-05-27|1087.72
#2014-05-28|1096.21
#2014-05-29|1092.52
#2014-05-30|1088.77
#2014-06-02|1092.37
#2014-06-03|1103.37
#2014-06-04|1101.02
#2014-06-05|1105.02
#2014-06-06|1109.16
#2014-06-09|1116.76
#2014-06-10|1124.13
#2014-06-11|1120.32
#2014-06-12|1119.33
#2014-06-13|1114.54
#2014-06-16|1110.58
#2014-06-17|1115.93
#2014-06-18|1110.35
#2014-06-19|1113.86
#2014-06-20|1110.54
#2014-06-23|1109.96
#2014-06-24|1115.66
#2014-06-25|1111.13
#2014-06-26|1120.89
#2014-06-27|1121.37
#2014-06-30|1132.73
#2014-07-01|1138.98
#2014-07-02|1149.81
#2014-07-03|1155.87
#2014-07-04|1156.66
#2014-07-07|1160.06
#2014-07-08|1157.48
#2014-07-09|1150.58
#2014-07-10|1154.83
#2014-07-11|1142.47
#2014-07-14|1148.50
#2014-07-15|1151.83
#2014-07-16|1150.26
#2014-07-17|1149.20
#2014-07-18|1147.76
#2014-07-21|1153.69
#2014-07-22|1160.63
#2014-07-23|1167.62
#2014-07-24|1165.54
#2014-07-25|1159.04
#2014-07-28|1154.36
#2014-07-29|1151.87
#2014-07-30|1149.32
#2014-07-31|1140.61
#2014-08-01|1129.63
#2014-08-04|1143.13
#2014-08-05|1139.64
#2014-08-06|1133.52
#2014-08-07|1130.93
#2014-08-08|1123.07
#2014-08-11|1136.39
#2014-08-12|1144.57
#2014-08-13|1154.16
#2014-08-14|1161.60
#2014-08-15|1161.95
#2014-08-18|1162.58
#2014-08-19|1171.73
#2014-08-20|1167.83
#2014-08-21|1160.39
#2014-08-22|1168.99
#2014-08-25|1166.25
#2014-08-26|1167.18
#2014-08-27|1172.76
#2014-08-28|1173.28
#2014-08-29|1175.02
#2014-09-01|1182.11
#2014-09-02|1174.28
#2014-09-03|1180.40
#2014-09-04|1177.51
#2014-09-05|1175.90
#2014-09-08|1179.92
#2014-09-09|1178.97
#2014-09-10|1172.04
#2014-09-11|1163.03
#2014-09-12|1155.93
#2014-09-15|1151.12
#2014-09-16|1142.99
#2014-09-17|1152.51
#2014-09-18|1152.01
#2014-09-19|1152.11
#2014-09-22|1146.62
#2014-09-23|1139.63
#2014-09-24|1139.52
#2014-09-25|1131.90
#2014-09-26|1126.54
#2014-09-29|1113.91
#2014-09-30|1108.24
#2014-10-01|1104.48
#2014-10-02|1099.18
#2014-10-03|1102.50
#2014-10-06|1101.84
#2014-10-07|1100.16
#2014-10-08|1092.05
#2014-10-09|1099.28
#2014-10-10|1086.32
#2014-10-13|1069.06
#2014-10-14|1071.91
#2014-10-15|1062.10
#2014-10-16|1051.28
#2014-10-17|1046.45
#2014-10-20|1066.58
#2014-10-21|1064.63
#2014-10-22|1076.28
#2014-10-23|1072.91
#2014-10-24|1065.41
#2014-10-27|1064.20
#2014-10-28|1070.99
#2014-10-29|1089.08
#2014-10-30|1080.30
#2014-10-31|1087.68
#2014-11-03|1087.34
#2014-11-04|1085.11
#2014-11-05|1080.58
#2014-11-06|1080.02
#2014-11-07|1077.84
#2014-11-10|1089.03
#2014-11-11|1088.43
#2014-11-12|1087.63
#2014-11-13|1091.10
#2014-11-14|1085.13
#2014-11-17|1080.23
#2014-11-18|1078.69
#2014-11-19|1070.44
#2014-11-20|1067.83
#2014-11-21|1073.36
#2014-11-24|1087.43
#2014-11-25|1084.76
#2014-11-26|1089.60
#2014-11-27|1089.53
#2014-11-28|1086.59
#2014-12-01|1068.66
#2014-12-02|1068.87
#2014-12-03|1072.50
#2014-12-04|1078.66
#2014-12-05|1077.60
#2014-12-08|1071.04
#2014-12-09|1055.86
#2014-12-10|1057.02
#2014-12-11|1049.23
#2014-12-12|1048.34
#2014-12-15|1042.62
#2014-12-16|1031.24
#2014-12-17|1021.92
#2014-12-18|1031.63
#2014-12-19|1037.47
#2014-12-22|1049.20
#2014-12-23|1040.76
#2014-12-24|1041.65
#2014-12-25|1039.73
#2014-12-26|1041.51
#2014-12-29|1048.21
#2014-12-30|1047.83
#2014-12-31|1054.69
#2015-01-01|1055.06
#2015-01-02|1060.65
#2015-01-05|1054.13
#2015-01-06|1035.47
#2015-01-07|1037.54
#2015-01-08|1051.77
#2015-01-09|1059.46
#2015-01-12|1057.09
#2015-01-13|1060.56
#2015-01-14|1058.56
#2015-01-15|1061.75
#2015-01-16|1056.02
#2015-01-19|1053.68
#2015-01-20|1059.08
#2015-01-21|1068.02
#2015-01-22|1075.79
#2015-01-23|1089.17
#2015-01-26|1090.44
#2015-01-27|1097.11
#2015-01-28|1099.05
#2015-01-29|1088.55
#2015-01-30|1087.33
#2015-02-02|1082.04
#2015-02-03|1086.20
#2015-02-04|1093.49
#2015-02-05|1087.09
#2015-02-06|1085.89
#2015-02-09|1074.56
#2015-02-10|1075.33
#2015-02-11|1078.50
#2015-02-12|1081.55
#2015-02-13|1090.81
#2015-02-16|1089.13
#2015-02-17|1090.96
#2015-02-18|1092.66
#2015-02-19|1095.70
#2015-02-20|1097.05
#2015-02-23|1095.04
#2015-02-24|1099.60
#2015-02-25|1110.22
#2015-02-26|1119.27
#2015-02-27|1119.77
#2015-03-02|1128.54
#2015-03-03|1124.36
#2015-03-04|1120.19
#2015-03-05|1116.89
#2015-03-06|1122.13
#2015-03-09|1105.79
#2015-03-10|1095.22
#2015-03-11|1088.44
#2015-03-12|1093.21
#2015-03-13|1089.68
#2015-03-16|1082.62
#2015-03-17|1094.16
#2015-03-18|1098.51
#2015-03-19|1111.74
#2015-03-20|1111.15
#2015-03-23|1119.24
#2015-03-24|1120.65
#2015-03-25|1117.83
#2015-03-26|1108.50
#2015-03-27|1105.84
#2015-03-30|1125.49
#2015-03-31|1123.52
#2015-04-01|1129.04
#2015-04-02|1141.45
#2015-04-03|1154.10
#2015-04-06|1153.23
#2015-04-07|1160.79
#2015-04-08|1183.81
#2015-04-09|1189.66
#2015-04-10|1195.47
#2015-04-13|1210.42
#2015-04-14|1208.98
#2015-04-15|1202.52
#2015-04-16|1215.49
#2015-04-17|1216.96
#2015-04-20|1202.89
#2015-04-21|1199.57
#2015-04-22|1214.34
#2015-04-23|1218.10
#2015-04-24|1216.31
#2015-04-27|1223.51
#2015-04-28|1224.05
#2015-04-29|1208.88
#2015-04-30|1197.89
#2015-05-01|1197.90
#2015-05-04|1199.61
#2015-05-05|1191.65
#2015-05-06|1177.73
#2015-05-07|1154.15
#2015-05-08|1171.60
#2015-05-11|1176.40
#2015-05-12|1164.78
#2015-05-13|1171.52
#2015-05-14|1175.74
#2015-05-15|1179.86
#2015-05-18|1185.11
#2015-05-19|1194.18
#2015-05-20|1190.04
#2015-05-21|1186.80
#2015-05-22|1195.70
#2015-05-25|1190.79
#2015-05-26|1195.92
#2015-05-27|1189.38
#2015-05-28|1179.88
#2015-05-29|1179.00
#2015-06-01|1180.20
#2015-06-02|1168.36
#2015-06-03|1166.36
#2015-06-04|1155.29
#2015-06-05|1156.91
#2015-06-08|1142.00
#2015-06-09|1123.79
#2015-06-10|1134.13
#2015-06-11|1130.24
#2015-06-12|1130.11
#2015-06-15|1118.04
#2015-06-16|1107.90
#2015-06-17|1117.36
#2015-06-18|1124.97
#2015-06-19|1120.25
#2015-06-22|1134.15
#2015-06-23|1142.60
#2015-06-24|1145.05
#2015-06-25|1141.47
#2015-06-26|1131.94
#2015-06-29|1103.30
#2015-06-30|1120.75
#2015-07-01|1132.27
#2015-07-02|1126.71
#2015-07-03|1117.16
#2015-07-06|1090.63
#2015-07-07|1079.77
#2015-07-08|1045.39
#2015-07-09|1068.31
#2015-07-10|1083.54
#2015-07-13|1099.78
#2015-07-14|1092.48
#2015-07-15|1089.98
#2015-07-16|1096.75
#2015-07-17|1093.32
#2015-07-20|1088.07
#2015-07-21|1088.97
#2015-07-22|1079.79
#2015-07-23|1069.94
#2015-07-24|1055.62
#2015-07-27|1027.38
#2015-07-28|1027.70
#2015-07-29|1036.86
#2015-07-30|1032.42
#2015-07-31|1035.82
#2015-08-03|1027.56
#2015-08-04|1029.21
#2015-08-05|1037.57
#2015-08-06|1035.96
#2015-08-07|1035.38
#2015-08-10|1039.09
#2015-08-11|1021.81
#2015-08-12| 998.22
#2015-08-13|1010.00
#2015-08-14|1016.27
#2015-08-17|1004.90
#2015-08-18| 992.99
#2015-08-19| 983.00
#2015-08-20| 964.67
#2015-08-21| 939.01
#2015-08-24| 885.04
#2015-08-25| 904.59
#2015-08-26| 913.40
#2015-08-27| 938.83
#2015-08-28| 957.19
#2015-08-31| 956.05
#2015-09-01| 940.31
#2015-09-02| 936.81
#2015-09-03| 941.14
#2015-09-04| 929.34
#2015-09-07| 921.06
#2015-09-08| 933.94
#2015-09-09| 966.14
#2015-09-10| 969.58
#2015-09-11| 969.21
#2015-09-14| 969.99
#2015-09-15| 963.32
#2015-09-16| 975.74
#2015-09-17| 984.00
#2015-09-18| 991.79
#2015-09-21| 982.19
#2015-09-22| 978.16
#2015-09-23| 959.35
#2015-09-24| 950.95
#2015-09-25| 949.79
#2015-09-28| 943.46
#2015-09-29| 938.72
#2015-09-30| 955.75
#2015-10-01| 962.53
#2015-10-02| 969.19
#2015-10-05| 983.92
#2015-10-06| 989.27
#2015-10-07|1012.48
#2015-10-08|1005.99
#2015-10-09|1016.65
#2015-10-12|1027.67
#2015-10-13|1017.65
#2015-10-14|1012.14
#2015-10-15|1026.92
#2015-10-16|1030.16
#2015-10-19|1026.49
#2015-10-20|1023.03
#2015-10-21|1018.82
#2015-10-22|1018.26
#2015-10-23|1025.48
#2015-10-26|1030.28
#2015-10-27|1022.15
#2015-10-28|1016.93
#2015-10-29|1002.69
#2015-10-30| 999.79
#2015-11-02| 999.95
#2015-11-03|1005.72
#2015-11-04|1019.40
#2015-11-05|1015.74
#2015-11-06|1007.12
#2015-11-09| 995.36
#2015-11-10| 983.30
#2015-11-11| 977.02
#2015-11-12| 976.91
#2015-11-13| 974.33
#2015-11-16| 968.62
#2015-11-17| 977.16
#2015-11-18| 972.32
#2015-11-19| 983.86
#2015-11-20| 991.52
#2015-11-23| 989.41
#2015-11-24| 985.53
#2015-11-25| 984.40
#2015-11-26| 987.45
#2015-11-27| 977.63
#2015-11-30| 970.51
#2015-12-01| 982.45
#2015-12-02| 982.06
#2015-12-03| 976.82
#2015-12-04| 970.57
#2015-12-07| 974.75
#2015-12-08| 962.09
#2015-12-09| 950.86
#2015-12-10| 947.45
#2015-12-11| 932.17
#2015-12-14| 921.57
#2015-12-15| 925.09
#2015-12-16| 931.39
#2015-12-17| 946.70
#2015-12-18| 937.84
#2015-12-21| 943.31
#2015-12-22| 944.42
#2015-12-23| 948.56
#2015-12-24| 951.65
#2015-12-25| 952.54
#2015-12-28| 950.51
#2015-12-29| 950.14
#2015-12-30| 949.36
#2015-12-31| 951.29
#2016-01-01| 953.82
#2016-01-04| 924.58
#2016-01-05| 918.87
#2016-01-06| 909.82
#2016-01-07| 882.55
#2016-01-08| 888.76
#2016-01-11| 868.00
#2016-01-12| 863.86
#2016-01-13| 869.46
#2016-01-14| 857.95
#2016-01-15| 843.67
#2016-01-18| 839.19
#2016-01-19| 853.25
#2016-01-20| 829.33
#2016-01-21| 818.44
#2016-01-22| 841.99
#2016-01-25| 852.96
#2016-01-26| 841.82
#2016-01-27| 845.46
#2016-01-28| 849.31
#2016-01-29| 874.48
#2016-02-01| 880.23
#2016-02-02| 869.25
#2016-02-03| 852.18
#2016-02-04| 864.84
#2016-02-05| 868.98
#2016-02-08| 867.32
#2016-02-09| 863.82
#2016-02-10| 861.34
#2016-02-11| 848.03
#2016-02-12| 844.19
#2016-02-15| 857.60
#2016-02-16| 864.08
#2016-02-17| 864.27
#2016-02-18| 878.13
#2016-02-19| 878.53
#2016-02-22| 881.17
#2016-02-23| 878.13
#2016-02-24| 872.04
#2016-02-25| 866.81
#2016-02-26| 873.47
#2016-02-29| 868.71
#2016-03-01| 886.38
#2016-03-02| 904.40
#2016-03-03| 914.01
#2016-03-04| 923.46
#2016-03-07| 924.93
#2016-03-08| 923.92
#2016-03-09| 923.39
#2016-03-10| 924.52
#2016-03-11| 934.86
#2016-03-14| 942.57
#2016-03-15| 927.56
#2016-03-16| 928.04
#2016-03-17| 940.23
#2016-03-18| 953.97
#2016-03-21| 960.48
#2016-03-22| 958.40
#2016-03-23| 955.80
#2016-03-24| 948.24
#2016-03-25| 944.67
#2016-03-28| 941.61
#2016-03-29| 939.23
#2016-03-30| 959.23
#2016-03-31| 967.14
#2016-04-01| 960.54
#2016-04-04| 961.57
#2016-04-05| 951.91
#2016-04-06| 950.02
#2016-04-07| 949.17
#2016-04-08| 953.24
#2016-04-11| 958.53
#2016-04-12| 965.43
#2016-04-13| 984.67
#2016-04-14| 982.53
#2016-04-15| 984.22
#2016-04-18| 981.91
#2016-04-19| 984.84
#2016-04-20| 978.41
#2016-04-21| 980.77
#2016-04-22| 974.12
#2016-04-25| 967.04
#2016-04-26| 967.17
#2016-04-27| 965.67
#2016-04-28| 960.98
#2016-04-29| 953.70
#2016-05-02| 952.42
#2016-05-03| 943.36
#2016-05-04| 932.14
#2016-05-05| 925.65
#2016-05-06| 920.13
#2016-05-09| 916.87
#2016-05-10| 919.38
#2016-05-11| 918.36
#2016-05-12| 917.36
#2016-05-13| 909.44
#2016-05-16| 910.83
#2016-05-17| 916.57
#2016-05-18| 910.76
#2016-05-19| 899.74
#2016-05-20| 899.55
#2016-05-23| 911.26
#2016-05-24| 907.88
#2016-05-25| 920.98
#2016-05-26| 925.75
#2016-05-27| 932.11
#2016-05-30| 937.70
#2016-05-31| 944.49
#2016-06-01| 944.28
#2016-06-02| 942.93
#2016-06-03| 947.16
#2016-06-06| 954.47
#2016-06-07| 968.99
#2016-06-08| 970.30
#2016-06-09| 966.69
#2016-06-10| 957.83
#2016-06-13| 939.48
#2016-06-14| 940.54
#2016-06-15| 945.05
#2016-06-16| 935.18
#2016-06-17| 942.96
#2016-06-20| 952.38
#2016-06-21| 958.35
#2016-06-22| 962.10
#2016-06-23| 965.11
#2016-06-24| 941.22
#2016-06-27| 942.97
#2016-06-28| 946.13
#2016-06-29| 956.67
#2016-06-30| 966.20
#2016-07-01| 970.49
#2016-07-04| 977.06
#2016-07-05| 970.45
#2016-07-06| 960.42
#2016-07-07| 965.52
#2016-07-08| 964.25
#2016-07-11| 978.69
#2016-07-12| 986.36
#2016-07-13| 990.95
#2016-07-14| 997.42
#2016-07-15|1002.66
#2016-07-18|1003.90
#2016-07-19|1004.60
#2016-07-20|1007.28
#2016-07-21|1012.42
#2016-07-22|1012.33
#2016-07-25|1012.90
#2016-07-26|1012.09
#2016-07-27|1017.74
#2016-07-28|1020.35
#2016-07-29|1015.61
#2016-08-01|1028.68
#2016-08-02|1025.79
#2016-08-03|1015.26
#2016-08-04|1019.76
#2016-08-05|1034.73
#2016-08-08|1047.59
#2016-08-09|1049.24
#2016-08-10|1050.80
#2016-08-11|1048.64
#2016-08-12|1046.72
#2016-08-15|1054.58
#2016-08-16|1056.97
#2016-08-17|1048.07
#2016-08-18|1054.39
#2016-08-19|1047.11
#2016-08-22|1041.82
#2016-08-23|1041.18
#2016-08-24|1042.11
#2016-08-25|1045.41
#2016-08-26|1049.24
#2016-08-29|1048.98
#2016-08-30|1056.12
#2016-08-31|1051.52
#2016-09-01|1048.02
#2016-09-02|1050.26
#2016-09-05|1059.55
#2016-09-06|1076.06
#2016-09-07|1077.92
#2016-09-08|1078.14
#2016-09-09|1065.28
#2016-09-12|1035.51
#2016-09-13|1035.28
#2016-09-14|1037.12
#2016-09-15|1039.08
#2016-09-16|1038.64
#2016-09-19|1056.03
#2016-09-20|1052.69
#2016-09-21|1055.80
#2016-09-22|1065.19
#2016-09-23|1063.41
#2016-09-26|1047.98
#2016-09-27|1049.05
#2016-09-28|1051.09
#2016-09-29|1047.68
#2016-09-30|1041.94
#2016-10-03|1055.87
#2016-10-04|1060.56
#2016-10-05|1063.13
#2016-10-06|1063.58
#2016-10-07|1059.18
#2016-10-10|1056.63
#2016-10-11|1049.99
#2016-10-12|1045.45
#2016-10-13|1035.04
#2016-10-14|1043.48
#2016-10-17|1036.75
#2016-10-18|1051.91
#2016-10-19|1055.71
#2016-10-20|1057.04
#2016-10-21|1054.82
#2016-10-24|1059.32
#2016-10-25|1063.94
#2016-10-26|1054.85
#2016-10-27|1048.04
#2016-10-28|1046.07
#2016-10-31|1045.95
#2016-11-01|1049.44
#2016-11-02|1032.78
#2016-11-03|1026.19
#2016-11-04|1024.75
#2016-11-07|1032.87
#2016-11-08|1040.85
#2016-11-09|1016.95
#2016-11-10|1030.09
#2016-11-11| 999.07
#2016-11-14| 992.59
#2016-11-15| 974.93
#2016-11-16| 978.25
#2016-11-17| 979.19
#2016-11-18| 979.14
#2016-11-21| 975.13
#2016-11-22| 981.66
#2016-11-23| 985.67
#2016-11-24| 976.74
#2016-11-25| 981.43
#2016-11-28| 988.10
#2016-11-29| 992.51
#2016-11-30| 994.38
#2016-12-01| 993.57
#2016-12-02| 984.71
#2016-12-05| 981.95
#2016-12-06| 988.37
#2016-12-07| 992.33
#2016-12-08|1006.21
#2016-12-09|1003.54
#2016-12-12| 988.72
#2016-12-13| 992.64
#2016-12-14| 991.38
#2016-12-15| 983.89
#2016-12-16| 982.26
#2016-12-19| 972.36
#2016-12-20| 966.82
#2016-12-21| 966.77
#2016-12-22| 958.36
#2016-12-23| 956.01
#2016-12-26| 953.94
#2016-12-27| 956.05
#2016-12-28| 963.49
#2016-12-29| 967.72
#2016-12-30| 977.41
#2017-01-02| 982.32
#2017-01-03| 980.31
#2017-01-04| 987.87
#2017-01-05|1001.74
#2017-01-06|1001.61
#2017-01-09| 997.38
#2017-01-10|1006.43
#2017-01-11|1012.11
#2017-01-12|1016.00
#2017-01-13|1014.46
#2017-01-16|1008.43
#2017-01-17|1014.48
#2017-01-18|1020.60
#2017-01-19|1021.09
#2017-01-20|1018.00
#2017-01-23|1027.07
#2017-01-24|1037.55
#2017-01-25|1041.18
#2017-01-26|1044.41
#2017-01-27|1044.24
#2017-01-30|1044.12
#2017-01-31|1040.06
#2017-02-01|1049.00
#2017-02-02|1051.68
#2017-02-03|1055.17
#2017-02-06|1063.97
#2017-02-07|1061.48
#2017-02-08|1070.70
#2017-02-09|1079.74
#2017-02-10|1083.86
#2017-02-13|1090.70
#2017-02-14|1087.30
#2017-02-15|1085.91
#2017-02-16|1086.62
#2017-02-17|1081.68
#2017-02-20|1086.65
#2017-02-21|1087.03
#2017-02-22|1094.21
#2017-02-23|1093.58
#2017-02-24|1087.97
#2017-02-27|1084.28
#2017-02-28|1085.72
#2017-03-01|1086.90
#2017-03-02|1088.51
#2017-03-03|1082.11
#2017-03-06|1091.09
#2017-03-07|1093.78
#2017-03-08|1093.86
#2017-03-09|1083.85
#2017-03-10|1082.85
#2017-03-13|1092.17
#2017-03-14|1104.08
#2017-03-15|1108.19
#2017-03-16|1126.42
#2017-03-17|1129.98
#2017-03-20|1131.54
#2017-03-21|1137.85
#2017-03-22|1128.12
#2017-03-23|1132.88
#2017-03-24|1131.19
#2017-03-27|1125.88
#2017-03-28|1131.41
#2017-03-29|1134.11
#2017-03-30|1134.33
#2017-03-31|1131.26
#2017-04-03|1140.51
#2017-04-04|1141.53
#2017-04-05|1159.28
#2017-04-06|1156.54
#2017-04-07|1154.34
#2017-04-10|1152.96
#2017-04-11|1152.60
#2017-04-12|1155.47
#2017-04-13|1158.86
#2017-04-14|1151.79
#2017-04-17|1150.21
#2017-04-18|1142.70
#2017-04-19|1140.63
#2017-04-20|1146.56
#2017-04-21|1150.08
#2017-04-24|1155.92
#2017-04-25|1170.53
#2017-04-26|1176.45
#2017-04-27|1173.08
#2017-04-28|1175.10
#2017-05-01|1175.09
#2017-05-02|1178.01
#2017-05-03|1178.69
#2017-05-04|1174.23
#2017-05-05|1162.48
#2017-05-08|1169.18
#2017-05-09|1173.55
#2017-05-10|1177.42
#2017-05-11|1177.16
#2017-05-12|1170.73
#2017-05-15|1179.65
#2017-05-16|1182.61
#2017-05-17|1180.60
#2017-05-18|1162.50
#2017-05-19|1160.19
#2017-05-22|1167.22
#2017-05-23|1162.49
#2017-05-24|1160.08
#2017-05-25|1172.85
#2017-05-26|1177.58
#2017-05-29|1175.05
#2017-05-30|1176.52
#2017-05-31|1177.36
#2017-06-01|1179.76
#2017-06-02|1187.34
#2017-06-05|1192.43
#2017-06-06|1186.52
#2017-06-07|1192.30
#2017-06-08|1195.23
#2017-06-09|1195.31
#2017-06-12|1180.30
#2017-06-13|1181.16
#2017-06-14|1182.65
#2017-06-15|1176.60
#2017-06-16|1180.85
#2017-06-19|1191.64
#2017-06-20|1199.62
#2017-06-21|1196.33
#2017-06-22|1199.10
#2017-06-23|1194.64
#2017-06-26|1211.08
#2017-06-27|1210.20
#2017-06-28|1198.04
#2017-06-29|1201.89
#2017-06-30|1198.21
#2017-07-03|1202.84
#2017-07-04|1191.60
#2017-07-05|1201.28
#2017-07-06|1201.74
#2017-07-07|1196.62
#2017-07-10|1201.33
#2017-07-11|1210.72
#2017-07-12|1216.60
#2017-07-13|1228.29
#2017-07-14|1227.71
#2017-07-17|1231.52
#2017-07-18|1240.95
#2017-07-19|1244.12
#2017-07-20|1241.96
#2017-07-21|1236.92
#2017-07-24|1239.15
#2017-07-25|1239.31
#2017-07-26|1235.04
#2017-07-27|1244.02
#2017-07-28|1240.68
#2017-07-31|1247.03
#2017-08-01|1247.96
#2017-08-02|1257.28
#2017-08-03|1252.72
#2017-08-04|1259.32
#2017-08-07|1268.39
#2017-08-08|1268.53
#2017-08-09|1256.37
#2017-08-10|1234.91
#2017-08-11|1223.52
#2017-08-14|1231.06
#2017-08-15|1234.78
#2017-08-16|1239.96
#2017-08-17|1244.90
#2017-08-18|1239.70
#2017-08-21|1237.97
#2017-08-22|1241.73
#2017-08-23|1243.36
#2017-08-24|1249.91
#2017-08-25|1251.86
#2017-08-28|1261.24
#2017-08-29|1260.44
#2017-08-30|1270.01
#2017-08-31|1275.68
#2017-09-01|1281.35
#2017-09-04|1271.77
#2017-09-05|1276.66
#2017-09-06|1272.11
#2017-09-07|1275.48
#2017-09-08|1284.35
#2017-09-11|1288.49
#2017-09-12|1296.91
#2017-09-13|1292.18
#2017-09-14|1293.83
#2017-09-15|1293.51
#2017-09-18|1301.12
#2017-09-19|1290.27
#2017-09-20|1286.89
#2017-09-21|1288.01
#2017-09-22|1268.48
#2017-09-25|1241.14
#2017-09-26|1233.43
#2017-09-27|1233.47
#2017-09-28|1228.03
#2017-09-29|1236.18
#2017-10-02|1243.55
#2017-10-03|1249.72
#2017-10-04|1255.20
#2017-10-05|1259.31
#2017-10-06|1264.78
#2017-10-09|1263.18
#2017-10-10|1267.71
#2017-10-11|1268.09
#2017-10-12|1271.83
#2017-10-13|1277.89
#2017-10-16|1285.54
#2017-10-17|1282.24
#2017-10-18|1278.33
#2017-10-19|1272.16
#2017-10-20|1277.54
#2017-10-23|1276.23
#2017-10-24|1273.68
#2017-10-25|1287.02
#2017-10-26|1287.53
#2017-10-27|1282.07
#2017-10-30|1290.92
#2017-10-31|1295.09
#2017-11-01|1296.39
#2017-11-02|1293.20
#2017-11-03|1295.35
#2017-11-06|1300.21
#2017-11-07|1293.27
#2017-11-08|1291.84
#2017-11-09|1289.82
#2017-11-10|1285.97
#2017-11-13|1280.96
#2017-11-14|1275.64
#2017-11-15|1265.12
#2017-11-16|1266.23
#2017-11-17|1274.26
#2017-11-20|1269.04
#2017-11-21|1274.37
#2017-11-22|1284.68
#2017-11-23|1285.42
#2017-11-24|1286.81
#2017-11-27|1279.29
#2017-11-28|1282.53
#2017-11-29|1283.39
#2017-11-30|1265.33
#2017-12-01|1257.87
#2017-12-04|1255.88
#2017-12-05|1244.62
#2017-12-06|1220.38
#2017-12-07|1226.49
#2017-12-08|1238.39
#2017-12-11|1250.76
#2017-12-12|1238.54
#2017-12-13|1239.27
#2017-12-14|1243.02
#2017-12-15|1241.37
#2017-12-18|1243.94
#2017-12-19|1250.53
#2017-12-20|1257.24
#2017-12-21|1260.68
#2017-12-22|1266.23
#2017-12-25|1264.88
#2017-12-26|1261.32
#2017-12-27|1263.88
#2017-12-28|1274.54
#2017-12-29|1288.96
#2018-01-01|1286.12
#2018-01-02|1298.50
#2018-01-03|1308.01
#2018-01-04|1315.75
#2018-01-05|1327.64
#2018-01-08|1330.45
#2018-01-09|1324.29
#2018-01-10|1318.35
#2018-01-11|1319.82
#2018-01-12|1323.84
#2018-01-15|1322.35
#2018-01-16|1320.51
#2018-01-17|1325.44
#2018-01-18|1321.68
#2018-01-19|1332.88
#2018-01-22|1338.13
#2018-01-23|1342.66
#2018-01-24|1343.54
#2018-01-25|1344.34
#2018-01-26|1346.69
#2018-01-29|1342.56
#2018-01-30|1323.83
#2018-01-31|1326.21
#2018-02-01|1325.49
#2018-02-02|1319.23
#2018-02-05|1301.95
#2018-02-06|1254.17
#2018-02-07|1261.01
#2018-02-08|1261.84
#2018-02-09|1242.11
#2018-02-12|1248.32
#2018-02-13|1256.10
#2018-02-14|1262.40
#2018-02-15|1269.00
#2018-02-16|1264.35
#2018-02-19|1261.34
#2018-02-20|1260.35
#2018-02-21|1273.16
#2018-02-22|1264.62
#2018-02-23|1275.65
#2018-02-26|1287.70
#2018-02-27|1285.54
#2018-02-28|1277.76
#2018-03-01|1277.88
#2018-03-02|1270.15
#2018-03-05|1255.17
#2018-03-06|1260.82
#2018-03-07|1251.70
#2018-03-08|1258.83
#2018-03-09|1268.47
#2018-03-12|1286.88
#2018-03-13|1292.50
#2018-03-14|1286.99
#2018-03-15|1288.37
#2018-03-16|1279.74
#2018-03-19|1273.20
#2018-03-20|1276.39
#2018-03-21|1274.75
#2018-03-22|1271.76
#2018-03-23|1248.79
#2018-03-26|1256.94
#2018-03-27|1270.62
#2018-03-28|1250.56
#2018-03-29|1250.45
#2018-03-30|1253.74
#2018-04-02|1257.44
#2018-04-03|1262.82
#2018-04-04|1248.26
#2018-04-05|1257.52
#2018-04-06|1262.90
#2018-04-09|1269.64
#2018-04-10|1283.62
#2018-04-11|1282.83
#2018-04-12|1279.84
#2018-04-13|1281.21
#2018-04-16|1277.70
#2018-04-17|1266.30
#2018-04-18|1266.84
#2018-04-19|1275.36
#2018-04-20|1259.06
#2018-04-23|1247.82
#2018-04-24|1241.18
#2018-04-25|1230.63
#2018-04-26|1221.44
#2018-04-27|1233.81
#2018-04-30|1250.50
#2018-05-01|1250.48
#2018-05-02|1241.56
#2018-05-03|1228.53
#2018-05-04|1222.49
#2018-05-07|1235.38
#2018-05-08|1240.67
#2018-05-09|1238.76
#2018-05-10|1243.58
#2018-05-11|1259.11
#2018-05-14|1269.51
#2018-05-15|1256.29
#2018-05-16|1252.85
#2018-05-17|1244.82
#2018-05-18|1236.16
#2018-05-21|1243.42
#2018-05-22|1246.64
#2018-05-23|1232.92
#2018-05-24|1237.08
#2018-05-25|1248.87
#2018-05-28|1266.42
#2018-05-29|1258.26
#2018-05-30|1243.33
#2018-05-31|1250.42
#2018-06-01|1254.26
#2018-06-04|1263.96
#2018-06-05|1260.84
#2018-06-06|1277.84
#2018-06-07|1288.11
#2018-06-08|1269.45
#2018-06-11|1273.27
#2018-06-12|1273.33
#2018-06-13|1265.61
#2018-06-14|1253.46
#2018-06-15|1248.14
#2018-06-18|1243.26
#2018-06-19|1208.26
#2018-06-20|1206.54
#2018-06-21|1190.11
#2018-06-22|1189.40
#2018-06-25|1172.92
#2018-06-26|1169.59
#2018-06-27|1152.06
#2018-06-28|1143.35
#2018-06-29|1171.36
#2018-07-02|1169.28
#2018-07-03|1158.61
#2018-07-04|1155.87
#2018-07-05|1145.22
#2018-07-06|1151.26
#2018-07-09|1167.27
#2018-07-10|1173.90
#2018-07-11|1163.38
#2018-07-12|1174.52
#2018-07-13|1182.48
#2018-07-16|1170.89
#2018-07-17|1169.05
#2018-07-18|1167.13
#2018-07-19|1164.17
#2018-07-20|1162.84
#2018-07-23|1173.38
#2018-07-24|1198.80
#2018-07-25|1203.62
#2018-07-26|1207.31
#2018-07-27|1215.27
#2018-07-30|1213.64
#2018-07-31|1208.67
#2018-08-01|1215.51
#2018-08-02|1193.41
#2018-08-03|1191.47
#2018-08-06|1192.08
#2018-08-07|1203.60
#2018-08-08|1209.64
#2018-08-09|1209.75
#2018-08-10|1200.35
#2018-08-13|1173.79
#2018-08-14|1162.07
#2018-08-15|1148.72
#2018-08-16|1144.38
#2018-08-17|1147.11
#2018-08-20|1158.07
#2018-08-21|1171.47
#2018-08-22|1172.91
#2018-08-23|1171.58
#2018-08-24|1164.22
#2018-08-27|1180.18
#2018-08-28|1183.68
#2018-08-29|1186.80
#2018-08-30|1179.91
#2018-08-31|1180.02
#2018-09-03|1169.21
#2018-09-04|1162.61
#2018-09-05|1147.90
#2018-09-06|1140.47
#2018-09-07|1137.53
#2018-09-10|1109.58
#2018-09-11|1105.04
#2018-09-12|1102.36
#2018-09-13|1112.51
#2018-09-14|1132.74
#2018-09-17|1120.98
#2018-09-18|1119.19
#2018-09-19|1127.64
#2018-09-20|1126.23
#2018-09-21|1139.54
#2018-09-24|1123.07
#2018-09-25|1123.54
#2018-09-26|1127.02
#2018-09-27|1127.75
#2018-09-28|1128.18
#2018-10-01|1128.78
#2018-10-02|1112.53
#2018-10-03|1104.31
#2018-10-04|1083.87
#2018-10-05|1064.10
#2018-10-08|1051.25
#2018-10-09|1043.34
#2018-10-10|1051.44
#2018-10-11|1005.12
#2018-10-12|1035.08
#2018-10-15|1025.06
#2018-10-16|1031.67
#2018-10-17|1024.12
#2018-10-18|1022.30
#2018-10-19|1017.72
#2018-10-22|1021.89
#2018-10-23|1001.36
#2018-10-24| 999.35
#2018-10-25| 983.98
#2018-10-26| 967.11
#2018-10-29| 971.02
#2018-10-30| 970.65
#2018-10-31| 996.17
#2018-11-01|1013.82
#2018-11-02|1045.46
#2018-11-05|1032.35
#2018-11-06|1026.23
#2018-11-07|1034.97
#2018-11-08|1033.10
#2018-11-09|1028.21
#2018-11-12|1019.87
#2018-11-13|1025.32
#2018-11-14|1026.37
#2018-11-15|1036.06
#2018-11-16|1038.71
#2018-11-19|1047.18
#2018-11-20|1035.92
#2018-11-21|1035.95
#2018-11-22|1029.13
#2018-11-23|1025.82
#2018-11-26|1035.31
#2018-11-27|1035.79
#2018-11-28|1042.68
#2018-11-29|1050.99
#2018-11-30|1053.27
#2018-12-03|1073.78
#2018-12-04|1071.67
#2018-12-05|1052.40
#2018-12-06|1024.37
#2018-12-07|1028.79
#2018-12-10|1010.34
#2018-12-11|1014.90
#2018-12-12|1032.30
#2018-12-13|1042.81
#2018-12-14|1035.58
#2018-12-17|1034.32
#2018-12-18|1033.10
#2018-12-19|1044.21
#2018-12-20|1041.37
#2018-12-21|1032.37
#2018-12-24|1027.86
#2018-12-25|1021.59
#2018-12-26|1020.02
#2018-12-27|1025.54
#2018-12-28|1033.26
#2018-12-31|1038.55
#2019-01-01|1037.91
#2019-01-02|1024.59
#2019-01-03|1012.94
#2019-01-04|1013.28
#2019-01-07|1029.13
#2019-01-08|1025.73
#2019-01-09|1037.11
#2019-01-10|1042.00
#2019-01-11|1041.72
#2019-01-14|1032.87
#2019-01-15|1045.52
#2019-01-16|1045.94
#2019-01-17|1046.12
#2019-01-18|1051.79
#2019-01-21|1053.36
#2019-01-22|1045.67
#2019-01-23|1044.20
#2019-01-24|1047.85
#2019-01-25|1050.18
#2019-01-28|1048.52
#2019-01-29|1046.88
#2019-01-30|1049.82
#2019-01-31|1059.32
#2019-02-01|1064.73
#2019-02-04|1060.47
#2019-02-05|1060.64
#2019-02-06|1065.80
#2019-02-07|1068.06
#2019-02-08|1061.22
#2019-02-11|1060.19
#2019-02-12|1068.84
#2019-02-13|1074.91
#2019-02-14|1072.83
#2019-02-15|1061.88
#2019-02-18|1069.31
#2019-02-19|1072.37
#2019-02-20|1087.75
#2019-02-21|1095.65
#2019-02-22|1099.17
#2019-02-25|1104.37
#2019-02-26|1101.28
#2019-02-27|1096.11
#2019-02-28|1091.24
#2019-03-01|1097.57
#2019-03-04|1101.42
#2019-03-05|1107.65
#2019-03-06|1112.86
#2019-03-07|1107.20
#2019-03-08|1093.49
#2019-03-11|1100.13
#2019-03-12|1108.80
#2019-03-13|1110.52
#2019-03-14|1109.66
#2019-03-15|1114.76
#2019-03-18|1122.22
#2019-03-19|1122.04
#2019-03-20|1120.70
#2019-03-21|1128.36
#2019-03-22|1130.46
#2019-03-25|1115.27
#2019-03-26|1122.96
#2019-03-27|1123.90
#2019-03-28|1126.27
#2019-03-29|1134.62
#2019-04-01|1149.32
#2019-04-02|1157.01
#2019-04-03|1161.05
#2019-04-04|1158.18
#2019-04-05|1159.49
#2019-04-08|1165.32
#2019-04-09|1169.10
#2019-04-10|1172.53
#2019-04-11|1164.84
#2019-04-12|1168.09
#2019-04-15|1173.14
#2019-04-16|1176.63
#2019-04-17|1182.52
#2019-04-18|1176.99
#2019-04-19|1175.39
#2019-04-22|1168.49
#2019-04-23|1164.43
#2019-04-24|1164.11
#2019-04-25|1157.91
#2019-04-26|1156.20
#2019-04-29|1156.16
#2019-04-30|1154.07
#2019-05-01|1154.08
#2019-05-02|1154.76
#2019-05-03|1161.14
#2019-05-06|1131.67
#2019-05-07|1138.41
#2019-05-08|1126.26
#2019-05-09|1105.83
#2019-05-10|1108.73
#2019-05-13|1088.57
#2019-05-14|1083.40
#2019-05-15|1082.29
#2019-05-16|1076.33
#2019-05-17|1066.16
#2019-05-20|1080.80
#2019-05-21|1079.69
#2019-05-22|1077.43
#2019-05-23|1064.85
#2019-05-24|1077.47
#2019-05-27|1085.33
#2019-05-28|1084.29
#2019-05-29|1078.70
#2019-05-30|1084.77
#2019-05-31|1090.51
#2019-06-03|1099.52
#2019-06-04|1094.17
#2019-06-05|1095.80
#2019-06-06|1089.39
#2019-06-07|1089.07
#2019-06-10|1102.88
#2019-06-11|1114.22
#2019-06-12|1112.05
#2019-06-13|1111.41
#2019-06-14|1107.65
#2019-06-17|1102.40
#2019-06-18|1106.18
#2019-06-19|1125.28
#2019-06-20|1142.98
#2019-06-21|1139.62
#2019-06-24|1140.69
#2019-06-25|1136.21
#2019-06-26|1140.95
#2019-06-27|1151.09
#2019-06-28|1149.59
#2019-07-01|1162.83
#2019-07-02|1167.85
#2019-07-03|1165.66
#2019-07-04|1168.75
#2019-07-05|1163.47
#2019-07-08|1146.35
#2019-07-09|1143.84
#2019-07-10|1144.82
#2019-07-11|1152.93
#2019-07-12|1147.50
#2019-07-15|1151.78
#2019-07-16|1158.20
#2019-07-17|1153.75
#2019-07-18|1144.14
#2019-07-19|1146.75
#2019-07-22|1142.68
#2019-07-23|1144.95
#2019-07-24|1143.36
#2019-07-25|1146.52
#2019-07-26|1146.05
#2019-07-29|1137.67
#2019-07-30|1131.66
#2019-07-31|1134.66
#2019-08-01|1123.61
#2019-08-02|1101.93
#2019-08-05|1071.17
#2019-08-06|1072.94
#2019-08-07|1070.96
#2019-08-08|1084.40
#2019-08-09|1083.24
#2019-08-12|1084.95
#2019-08-13|1060.34
#2019-08-14|1071.94
#2019-08-15|1066.74
#2019-08-16|1073.52
#2019-08-19|1083.23
#2019-08-20|1082.47
#2019-08-21|1080.34
#2019-08-22|1074.68
#2019-08-23|1079.62
#2019-08-26|1066.37
#2019-08-27|1076.95
#2019-08-28|1074.45
#2019-08-29|1075.67
#2019-08-30|1090.14
#2019-09-02|1093.31
#2019-09-03|1075.86
#2019-09-04|1085.76
#2019-09-05|1099.80
#2019-09-06|1108.24
#2019-09-09|1110.89
#2019-09-10|1108.69
#2019-09-11|1116.87
#2019-09-12|1126.63
#2019-09-13|1133.03
#2019-09-16|1128.29
#2019-09-17|1114.57
#2019-09-18|1120.29
#2019-09-19|1114.46
#2019-09-20|1141.48
#2019-09-23|1151.78
#2019-09-24|1142.88
#2019-09-25|1130.43
#2019-09-26|1136.66
#2019-09-27|1128.89
#2019-09-30|1125.08
#2019-10-01|1124.07
#2019-10-02|1121.67
#2019-10-03|1119.65
#2019-10-04|1117.47
#2019-10-07|1116.43
#2019-10-08|1117.79
#2019-10-09|1116.69
#2019-10-10|1118.21
#2019-10-11|1127.91
#2019-10-14|1141.90
#2019-10-15|1141.68
#2019-10-16|1141.65
#2019-10-17|1152.59
#2019-10-18|1158.93
#2019-10-21|1159.37
#2019-10-22|1164.75
#2019-10-23|1161.91
#2019-10-24|1167.83
#2019-10-25|1163.15
#2019-10-28|1166.04
#2019-10-29|1169.48
#2019-10-30|1171.86
#2019-10-31|1173.27
#2019-11-01|1179.63
#2019-11-04|1198.18
#2019-11-05|1205.02
#2019-11-06|1200.58
#2019-11-07|1201.86
#2019-11-08|1198.11
#2019-11-11|1177.69
#2019-11-12|1185.88
#2019-11-13|1171.03
#2019-11-14|1167.10
#2019-11-15|1171.09
#2019-11-18|1175.51
#2019-11-19|1185.61
#2019-11-20|1181.42
#2019-11-21|1176.80
#2019-11-22|1175.12
#2019-11-25|1182.17
#2019-11-26|1181.07
#2019-11-27|1184.02
#2019-11-28|1181.75
#2019-11-29|1168.38
#2019-12-02|1168.91
#2019-12-03|1168.02
#2019-12-04|1161.49
#2019-12-05|1170.30
#2019-12-06|1176.17
#2019-12-09|1178.44
#2019-12-10|1173.13
#2019-12-11|1181.23
#2019-12-12|1189.74
#2019-12-13|1201.88
#2019-12-16|1203.71
#2019-12-17|1212.09
#2019-12-18|1216.23
#2019-12-19|1214.15
#2019-12-20|1210.24
#2019-12-23|1212.45
#2019-12-24|1208.38
#2019-12-25|1210.40
#2019-12-26|1210.30
#2019-12-27|1218.61
#2019-12-30|1224.13
#2019-12-31|1224.38
#2020-01-01|1225.45
#2020-01-02|1241.03
#2020-01-03|1234.86
#2020-01-06|1214.30
#2020-01-07|1213.19
#2020-01-08|1198.91
#2020-01-09|1224.89
#2020-01-10|1232.98
#2020-01-13|1243.61
#2020-01-14|1247.26
#2020-01-15|1245.09
#2020-01-16|1246.13
#2020-01-17|1253.03
#2020-01-20|1252.22
#2020-01-21|1236.61
#2020-01-22|1239.39
#2020-01-23|1235.28
#2020-01-24|1238.99
#2020-01-27|1233.12
#2020-01-28|1227.23
#2020-01-29|1220.89
#2020-01-30|1168.56
#2020-01-31|1163.66
#2020-02-03|1151.36
#2020-02-04|1174.94
#2020-02-05|1179.37
#2020-02-06|1193.85
#2020-02-07|1179.27
#2020-02-10|1173.75
#2020-02-11|1183.58
#2020-02-12|1195.02
#2020-02-13|1191.93
#2020-02-14|1192.52
#2020-02-17|1191.52
#2020-02-18|1181.91
#2020-02-19|1188.24
#2020-02-20|1180.30
#2020-02-21|1171.52
#2020-02-24|1146.76
#2020-02-25|1148.56
#2020-02-26|1131.23
#2020-02-27|1129.22
#2020-02-28|1101.97
#2020-03-02|1106.69
#2020-03-03|1119.05
#2020-03-04|1122.17
#2020-03-05|1132.87
#2020-03-06|1112.62
#2020-03-09|1064.29
#2020-03-10|1072.80
#2020-03-11|1064.39
#2020-03-12| 993.49
#2020-03-13| 983.25
#2020-03-16| 923.27
#2020-03-17| 906.75
#2020-03-18| 877.49
#2020-03-19| 829.38
#2020-03-20| 888.62
#2020-03-23| 817.83
#2020-03-24| 843.63
#2020-03-25| 880.44
#2020-03-26| 897.48
#2020-03-27| 899.99
#2020-03-30| 886.06
#2020-03-31| 904.83
#2020-04-01| 893.70
#2020-04-02| 895.44
#2020-04-03| 888.26
#2020-04-06| 899.24
#2020-04-07| 936.73
#2020-04-08| 941.44
#2020-04-09| 952.03
#2020-04-10| 955.34
#2020-04-13| 957.87
#2020-04-14| 972.54
#2020-04-15| 978.72
#2020-04-16| 970.03
#2020-04-17| 989.23
#2020-04-20| 992.87
#2020-04-21| 968.14
#2020-04-22| 981.49
#2020-04-23| 985.91
#2020-04-24| 976.64
#2020-04-27| 993.33
#2020-04-28|1001.81
#2020-04-29|1012.84
#2020-04-30|1032.19
#2020-05-01|1032.19
#2020-05-04| 998.23
#2020-05-05| 997.59
#2020-05-06|1000.66
#2020-05-07|1001.78
#2020-05-08|1012.20
#2020-05-11|1027.07
#2020-05-12|1017.71
#2020-05-13|1027.17
#2020-05-14|1012.30
#2020-05-15|1013.07
#2020-05-18| 990.85
#2020-05-19|1005.33
#2020-05-20|1011.40
#2020-05-21|1015.03
#2020-05-22| 995.00
#2020-05-25|1001.05
#2020-05-26|1014.67
#2020-05-27|1019.37
#2020-05-28|1020.86
#2020-05-29|1029.20
#2020-06-01|1048.52
#2020-06-02|1059.23
#2020-06-03|1074.53
#2020-06-04|1075.80
#2020-06-05|1085.56
#2020-06-08|1089.51
#2020-06-09|1090.06
#2020-06-10|1093.77
#2020-06-11|1073.82
#2020-06-12|1072.82
#2020-06-15|1054.31
#2020-06-16|1074.42
#2020-06-17|1074.54
#2020-06-18|1080.84
#2020-06-19|1084.91
#2020-06-22|1085.06
#2020-06-23|1093.70
#2020-06-24|1100.70
#2020-06-25|1095.90
#2020-06-26|1097.56
#2020-06-29|1091.00
#2020-06-30|1099.48
#2020-07-01|1101.94
#2020-07-02|1121.68
#2020-07-03|1134.00
#2020-07-06|1164.00
#2020-07-07|1154.88
#2020-07-08|1159.16
#2020-07-09|1163.44
#2020-07-10|1144.47
#2020-07-13|1157.45
#2020-07-14|1142.48
#2020-07-15|1141.17
#2020-07-16|1135.82
#2020-07-17|1141.80
#2020-07-20|1155.66
#2020-07-21|1164.85
#2020-07-22|1162.28
#2020-07-23|1165.95
#2020-07-24|1142.73
#2020-07-27|1146.41
#2020-07-28|1151.46
#2020-07-29|1157.79
#2020-07-30|1162.07
#2020-07-31|1166.63
#2020-08-03|1163.86
#2020-08-04|1172.58
#2020-08-05|1185.80
#2020-08-06|1187.95
#2020-08-07|1188.00
#2020-08-10|1186.42
#2020-08-11|1187.80
#2020-08-12|1188.56
#2020-08-13|1192.20
#2020-08-14|1194.79
#2020-08-17|1206.18
#2020-08-18|1207.17
#2020-08-19|1196.61
#2020-08-20|1173.27
#2020-08-21|1188.57
#2020-08-24|1199.73
#2020-08-25|1200.58
#2020-08-26|1195.44
#2020-08-27|1193.76
#2020-08-28|1193.13
#2020-08-31|1172.95
#2020-09-01|1185.60
#2020-09-02|1191.55
#2020-09-03|1193.05
#2020-09-04|1184.69
#2020-09-07|1177.14
#2020-09-08|1173.81
#2020-09-09|1171.58
#2020-09-10|1173.44
#2020-09-11|1171.61
#2020-09-14|1184.45
#2020-09-15|1186.65
#2020-09-16|1194.33
#2020-09-17|1188.73
#2020-09-18|1196.11
#2020-09-21|1173.24
#2020-09-22|1154.55
#2020-09-23|1149.21
#2020-09-24|1122.07
#2020-09-25|1132.13
#2020-09-28|1146.33
#2020-09-29|1145.94
#2020-09-30|1154.47
#2020-10-01|1166.66
#2020-10-02|1165.65
#2020-10-05|1168.09
#2020-10-06|1184.58
#2020-10-07|1187.71
#2020-10-08|1194.31
#2020-10-09|1190.32
#2020-10-12|1193.92
#2020-10-13|1192.89
#2020-10-14|1190.47
#2020-10-15|1180.45
#2020-10-16|1181.91
#2020-10-19|1180.82
#2020-10-20|1188.66
#2020-10-21|1192.01
#2020-10-22|1191.36
#2020-10-23|1193.17
#2020-10-26|1189.25
#2020-10-27|1197.45
#2020-10-28|1187.50
#2020-10-29|1183.11
#2020-10-30|1181.17
#2020-11-02|1183.48
#2020-11-03|1194.36
#2020-11-04|1200.95
#2020-11-05|1232.10
#2020-11-06|1236.87
#2020-11-09|1254.70
#2020-11-10|1278.27
#2020-11-11|1297.15
#2020-11-12|1289.90
#2020-11-13|1287.10
#2020-11-16|1294.43
#2020-11-17|1308.74
#2020-11-18|1319.48
#2020-11-19|1307.68
#2020-11-20|1315.21
#2020-11-23|1328.20
#2020-11-24|1324.80
#2020-11-25|1313.16
#2020-11-26|1320.59
#2020-11-27|1324.82
#2020-11-30|1310.06
#2020-12-01|1327.71
#2020-12-02|1333.64
#2020-12-03|1343.77
#2020-12-04|1353.36
#2020-12-07|1354.45
#2020-12-08|1357.58
#2020-12-09|1361.81
#2020-12-10|1356.96
#2020-12-11|1352.80
#2020-12-14|1359.49
#2020-12-15|1358.93
#2020-12-16|1375.13
#2020-12-17|1377.75
#2020-12-18|1380.22
#2020-12-21|1362.00
#2020-12-22|1351.22
#2020-12-23|1361.36
#2020-12-24|1369.00
#2020-12-25|1373.71
#2020-12-28|1389.81
#2020-12-29|1395.24
#2020-12-30|1408.65
#2020-12-31|1417.28
#2021-01-01|1421.69
#2021-01-04|1438.90
#2021-01-05|1443.96
#2021-01-06|1444.78
#2021-01-07|1452.27
#2021-01-08|1473.11
#2021-01-11|1470.71
#2021-01-12|1465.30
#2021-01-13|1475.44
#2021-01-14|1475.33
#2021-01-15|1452.37
#2021-01-18|1447.58
#2021-01-19|1464.05
#2021-01-20|1466.70
#2021-01-21|1466.54
#2021-01-22|1454.32
#2021-01-25|1447.18
#2021-01-26|1433.37
#2021-01-27|1425.45
#2021-01-28|1401.90
#2021-01-29|1380.61
#2021-02-01|1414.80
#2021-02-02|1451.74
#2021-02-03|1451.60
#2021-02-04|1446.92
#2021-02-05|1445.30
#2021-02-08|1466.09
#2021-02-09|1475.23
#2021-02-10|1477.28
#2021-02-11|1477.68
#2021-02-12|1476.35
#2021-02-15|1479.04
#2021-02-16|1491.03
#2021-02-17|1499.87
#2021-02-18|1491.88
#2021-02-19|1493.05
#2021-02-22|1488.31
#2021-02-23|1497.66
#2021-02-24|1492.25
#2021-02-25|1511.73
#2021-02-26|1464.31
#2021-03-01|1488.15
#2021-03-02|1497.61
#2021-03-03|1523.43
#2021-03-04|1509.26
#2021-03-05|1492.41
#2021-03-08|1479.05
#2021-03-09|1481.92
#2021-03-10|1496.79
#2021-03-11|1508.40
#2021-03-12|1503.59
#2021-03-15|1496.83
#2021-03-16|1503.97
#2021-03-17|1493.12
#2021-03-18|1495.45
#2021-03-19|1489.03
#2021-03-22|1503.12
#2021-03-23|1494.43
#2021-03-24|1475.83
#2021-03-25|1467.43
#2021-03-26|1489.14
#2021-03-29|1502.61
#2021-03-30|1508.96
#2021-03-31|1504.97
#2021-04-01|1520.59
#2021-04-02|1521.73
#2021-04-05|1509.48
#2021-04-06|1524.90
#2021-04-07|1530.06
#2021-04-08|1542.40
#2021-04-09|1534.74
#2021-04-12|1505.73
#2021-04-13|1505.24
#2021-04-14|1516.30
#2021-04-15|1519.43
#2021-04-16|1545.20
#2021-04-19|1549.64
#2021-04-20|1549.13
#2021-04-21|1554.96
#2021-04-22|1548.18
#2021-04-23|1541.16
#2021-04-26|1565.13
#2021-04-27|1576.21
#2021-04-28|1587.03
#2021-04-29|1596.98
#2021-04-30|1582.40
#2021-05-03|1594.13
#2021-05-04|1578.33
#2021-05-05|1579.77
#2021-05-06|1591.19
#2021-05-07|1593.02
#2021-05-10|1623.18
#2021-05-11|1598.97
#2021-05-12|1554.64
#2021-05-13|1528.49
#2021-05-14|1539.00
#2021-05-17|1523.15
#2021-05-18|1567.94
#2021-05-19|1574.02
#2021-05-20|1567.46
#2021-05-21|1588.72
#2021-05-24|1594.62
#2021-05-25|1605.66
#2021-05-26|1618.77
#2021-05-27|1641.07
#2021-05-28|1655.02
#2021-05-31|1660.78
#2021-06-01|1672.22
#2021-06-02|1680.92
#2021-06-03|1696.05
#2021-06-04|1689.83
#2021-06-07|1692.43
#2021-06-08|1697.57
#2021-06-09|1685.98
#2021-06-10|1693.76
#2021-06-11|1709.19
#2021-06-14|1703.09
#2021-06-15|1724.55
#2021-06-16|1710.44
#2021-06-17|1706.11
#2021-06-18|1718.55
#2021-06-21|1723.44
#2021-06-22|1728.78
#2021-06-23|1706.64
#2021-06-24|1732.15
#2021-06-25|1754.39
#2021-06-28|1772.45
#2021-06-29|1769.03
#2021-06-30|1793.48
#2021-07-01|1811.15
#2021-07-02|1793.02
#2021-07-05|1805.40
#2021-07-06|1815.22
#2021-07-07|1794.39
#2021-07-08|1792.01
#2021-07-09|1756.17
#2021-07-12|1767.07
#2021-07-13|1745.78
#2021-07-14|1719.30
#2021-07-15|1752.29
#2021-07-16|1772.40
#2021-07-19|1765.30
#2021-07-20|1742.29
#2021-07-21|1719.67
#2021-07-22|1725.17
#2021-07-23|1725.35
#2021-07-26|1689.34
#2021-07-27|1653.81
#2021-07-28|1656.87
#2021-07-29|1690.43
#2021-07-30|1663.88
#2021-08-02|1703.08
#2021-08-03|1722.11
#2021-08-04|1725.57
#2021-08-05|1710.49
#2021-08-06|1713.65
#2021-08-09|1710.77
#2021-08-10|1698.56
#2021-08-11|1686.15
#2021-08-12|1702.03
#2021-08-13|1686.97
#2021-08-16|1674.97
#2021-08-17|1665.07
#2021-08-18|1699.50
#2021-08-19|1669.72
#2021-08-20|1663.40
#2021-08-23|1694.45
#2021-08-24|1703.27
#2021-08-25|1723.45
#2021-08-26|1715.91
#2021-08-27|1726.44
#2021-08-30|1751.66
#2021-08-31|1770.73
#2021-09-01|1762.14
#2021-09-02|1773.32
#2021-09-03|1778.59
#2021-09-06|1771.93
#2021-09-07|1785.96
#2021-09-08|1774.79
#2021-09-09|1775.21
#2021-09-10|1792.18
#2021-09-13|1790.13
#2021-09-14|1776.39
#2021-09-15|1779.66
#2021-09-16|1771.49
#2021-09-17|1772.12
#2021-09-20|1745.91
#2021-09-21|1755.01
#2021-09-22|1744.27
#2021-09-23|1766.62
#2021-09-24|1774.42
#2021-09-27|1760.04
#2021-09-28|1744.76
#2021-09-29|1730.28
#2021-09-30|1728.53
#2021-10-01|1697.10
#2021-10-04|1681.74
#2021-10-05|1688.67
#2021-10-06|1665.43
#2021-10-07|1694.80
#2021-10-08|1687.99
#2021-10-11|1685.62
#2021-10-12|1665.42
#2021-10-13|1673.26
#2021-10-14|1687.49
#2021-10-15|1690.43
#2021-10-18|1691.75
#2021-10-19|1687.97
#2021-10-20|1680.93
#2021-10-21|1672.85
#2021-10-22|1658.95
#2021-10-25|1657.66
#2021-10-26|1665.75
#2021-10-27|1662.02
#2021-10-28|1652.73
#2021-10-29|1663.42
#2021-11-01|1667.79
#2021-11-02|1668.93
#2021-11-03|1691.53
#2021-11-04|1694.30
#2021-11-05|1698.94
#2021-11-08|1732.41
#2021-11-09|1734.06
#2021-11-10|1722.14
#2021-11-11|1700.63
#2021-11-12|1714.33
#2021-11-15|1711.10
#2021-11-16|1718.13
#2021-11-17|1716.43
#2021-11-18|1709.37
#2021-11-19|1700.91
#2021-11-22|1697.57
#2021-11-23|1698.27
#2021-11-24|1695.04
#2021-11-25|1699.21
#2021-11-26|1650.44
#2021-11-29|1641.43
#2021-11-30|1646.70
#2021-12-01|1654.64
#2021-12-02|1673.88
#2021-12-03|1673.18
#2021-12-06|1672.47
#2021-12-07|1694.32
#2021-12-08|1710.78
#2021-12-09|1728.32
#2021-12-10|1720.70
#2021-12-13|1716.17
#2021-12-14|1694.09
#2021-12-15|1694.89
#2021-12-16|1702.98
#2021-12-17|1695.80
#2021-12-20|1669.55
#2021-12-21|1694.19
#2021-12-22|1698.45
#2021-12-23|1716.37
#2021-12-24|1714.24
#2021-12-27|1718.45
#2021-12-28|1742.40
#2021-12-29|1743.00
#2021-12-30|1738.99
#2021-12-31|1746.14
#2022-01-03|1753.44
#2022-01-04|1757.46
#2022-01-05|1762.69
#2022-01-06|1755.70
#2022-01-07|1762.09
#2022-01-10|1765.98
#2022-01-11|1770.24
#2022-01-12|1771.20
#2022-01-13|1765.79
#2022-01-14|1764.62
#2022-01-17|1758.34
#2022-01-18|1745.17
#2022-01-19|1728.78
#2022-01-20|1733.38
#2022-01-21|1704.94
#2022-01-24|1679.16
#2022-01-25|1659.87
#2022-01-26|1669.26
#2022-01-27|1655.84
#2022-01-28|1652.34
#2022-01-31|1667.18
#2022-02-01|1681.58
#2022-02-02|1682.37
#2022-02-03|1677.71
#2022-02-04|1687.61
#2022-02-07|1700.22
#2022-02-08|1712.12
#2022-02-09|1730.78
#2022-02-10|1740.46
#2022-02-11|1716.68
#2022-02-14|1684.21
#2022-02-15|1709.90
#2022-02-16|1725.75
#2022-02-17|1729.13
#2022-02-18|1742.06
#2022-02-21|1740.02
#2022-02-22|1712.71
#2022-02-23|1724.15
#2022-02-24|1654.54
#2022-02-25|1675.61
#2022-02-28|1682.35
#2022-03-01|1701.38
#2022-03-02|1676.68
#2022-03-03|1674.00
#2022-03-04|1647.67
#2022-03-07|1590.85
#2022-03-08|1564.87
#2022-03-09|1598.98
#2022-03-10|1626.22
#2022-03-11|1622.91
#2022-03-14|1611.93
#2022-03-15|1581.61
#2022-03-16|1602.01
#2022-03-17|1653.41
#2022-03-18|1649.43
#2022-03-21|1630.84
#2022-03-22|1637.42
#2022-03-23|1636.54
#2022-03-24|1633.32
#2022-03-25|1614.46
#2022-03-28|1608.59
#2022-03-29|1617.22
#2022-03-30|1646.19
#2022-03-31|1645.39
#2022-04-01|1659.22
#2022-04-04|1672.48
#2022-04-05|1683.47
#2022-04-06|1668.87
#2022-04-07|1639.59
#2022-04-08|1664.05
#2022-04-11|1642.41
#2022-04-12|1628.49
#2022-04-13|1641.42
#2022-04-14|1647.81
#2022-04-15|1648.70
#2022-04-18|1632.25
#2022-04-19|1625.15
#2022-04-20|1636.47
#2022-04-21|1646.00
#2022-04-22|1642.11
#2022-04-25|1598.72
#2022-04-26|1611.63
#2022-04-27|1608.19
#2022-04-28|1624.86
#2022-04-29|1631.17
#2022-05-02|1626.82
#2022-05-03|1625.57
#2022-05-04|1613.29
#2022-05-05|1615.21
#2022-05-06|1583.22
#2022-05-09|1553.86
#2022-05-10|1557.48
#2022-05-11|1541.52
#2022-05-12|1504.16
#2022-05-13|1520.14
#2022-05-16|1516.63
#2022-05-17|1535.90
#2022-05-18|1548.56
#2022-05-19|1522.49
#2022-05-20|1551.29
#2022-05-23|1568.67
#2022-05-24|1551.23
#2022-05-25|1538.76
#2022-05-26|1541.16
#2022-05-27|1560.30
#2022-05-30|1583.98
#2022-05-31|1586.28
#2022-06-01|1588.19
#2022-06-02|1582.06
#2022-06-03|1574.74
#2022-06-06|1565.94
#2022-06-07|1557.28
#2022-06-08|1561.27
#2022-06-09|1549.69
#2022-06-10|1539.11
#2022-06-13|1494.08
#2022-06-14|1499.55
#2022-06-15|1496.19
#2022-06-16|1465.38
#2022-06-17|1454.55
#2022-06-20|1443.64
#2022-06-21|1463.69
#2022-06-22|1430.79
#2022-06-23|1433.91
#2022-06-24|1452.37
#2022-06-27|1484.81
#2022-06-28|1486.13
#2022-06-29|1465.96
#2022-06-30|1448.38
#2022-07-01|1441.32
#2022-07-04|1446.33
#2022-07-05|1441.90
#2022-07-06|1435.01
#2022-07-07|1450.16
#2022-07-08|1466.75
#2022-07-11|1464.79
#2022-07-12|1439.50
#2022-07-13|1449.47
#2022-07-14|1455.12
#2022-07-15|1450.03
#2022-07-18|1470.36
#2022-07-19|1481.97
#2022-07-20|1480.34
#2022-07-21|1495.76
#2022-07-22|1497.62
#2022-07-25|1498.39
#2022-07-26|1494.53
#2022-07-27|1506.83
#2022-07-28|1515.18
#2022-07-29|1528.45
#2022-08-01|1537.93
#2022-08-02|1528.81
#2022-08-03|1524.25
#2022-08-04|1522.84
#2022-08-05|1542.04
#2022-08-08|1543.80
#2022-08-09|1547.92
#2022-08-10|1539.97
#2022-08-11|1556.67
#2022-08-12|1562.02
#2022-08-15|1554.83
#2022-08-16|1562.77
#2022-08-17|1573.99
#2022-08-18|1575.77
#2022-08-19|1574.16
#2022-08-22|1543.65
#2022-08-23|1540.20
#2022-08-24|1539.87
#2022-08-25|1547.48
#2022-08-26|1555.10
#2022-08-29|1533.91
#2022-08-30|1549.86
#2022-08-31|1548.60
#2022-09-01|1540.19
#2022-09-02|1531.56
#2022-09-05|1528.72
#2022-09-06|1533.00
#2022-09-07|1533.39
#2022-09-08|1541.48
#2022-09-09|1545.60
#2022-09-12|1558.78
#2022-09-13|1571.29
#2022-09-14|1555.31
#2022-09-15|1556.24
#2022-09-16|1527.47
#2022-09-19|1514.25
#2022-09-20|1528.29
#2022-09-21|1502.71
#2022-09-22|1491.21
#2022-09-23|1469.88
#2022-09-26|1433.92
#2022-09-27|1438.02
#2022-09-28|1411.60
#2022-09-29|1399.64
#2022-09-30|1407.44
#2022-10-03|1382.78
#2022-10-04|1411.06
#2022-10-05|1426.76
#2022-10-06|1428.48
#2022-10-07|1416.62
#2022-10-10|1398.07
#2022-10-11|1377.66
#2022-10-12|1370.51
#2022-10-13|1349.60
#2022-10-14|1362.44
#2022-10-17|1356.94
#2022-10-18|1377.06
#2022-10-19|1368.98
#2022-10-20|1361.66
#2022-10-21|1354.24
#2022-10-24|1345.54
#2022-10-25|1351.66
#2022-10-26|1359.58
#2022-10-27|1374.87
#2022-10-28|1359.76
#2022-10-31|1362.40
#2022-11-01|1387.58
#2022-11-02|1389.61
#2022-11-03|1381.79
#2022-11-04|1411.61
#2022-11-07|1435.81
#2022-11-08|1437.51
#2022-11-09|1445.06
#2022-11-10|1428.77
#2022-11-11|1470.95
#2022-11-14|1492.45
#2022-11-15|1507.03
#2022-11-16|1492.69
#2022-11-17|1485.03
#2022-11-18|1477.16
#2022-11-21|1466.40
#2022-11-22|1474.38
#2022-11-23|1474.38
#2022-11-24|1496.06
#2022-11-25|1501.83
#2022-11-28|1500.45
#2022-11-29|1514.43
#2022-11-30|1539.60
#2022-12-01|1550.92
#2022-12-02|1543.44
#2022-12-05|1548.84
#2022-12-06|1533.28
#2022-12-07|1526.94
#2022-12-08|1539.57
#2022-12-09|1548.77
#2022-12-12|1539.14
#2022-12-13|1539.92
#2022-12-14|1550.54
#2022-12-15|1538.17
#2022-12-16|1535.59
#2022-12-19|1528.64
#2022-12-20|1521.72
#2022-12-21|1514.09
#2022-12-22|1522.95
#2022-12-23|1498.28
#2022-12-26|1505.74
#2022-12-27|1516.81
#2022-12-28|1515.15
#2022-12-29|1511.37
#2022-12-30|1514.05
#2023-01-02|1514.59
#2023-01-03|1517.26
#2023-01-04|1516.49
#2023-01-05|1527.90
#2023-01-06|1527.42
#2023-01-09|1551.16
#2023-01-10|1546.14
#2023-01-11|1544.22
#2023-01-12|1548.46
#2023-01-13|1559.60
#2023-01-16|1558.74
#2023-01-17|1560.42
#2023-01-18|1571.46
#2023-01-19|1564.10
#2023-01-20|1562.44
#2023-01-23|1556.07
#2023-01-24|1548.92
#2023-01-25|1538.96
#2023-01-26|1543.33
#2023-01-27|1519.35
#2023-01-30|1524.85
#2023-01-31|1525.02
#2023-02-01|1515.40
#2023-02-02|1504.82
#2023-02-03|1509.46
#2023-02-06|1485.22
#2023-02-07|1490.98
#2023-02-08|1508.51
#2023-02-09|1504.70
#2023-02-10|1496.81
#2023-02-13|1486.25
#2023-02-14|1489.05
#2023-02-15|1478.58
#2023-02-16|1486.28
#2023-02-17|1485.97
#2023-02-20|1497.43
#2023-02-21|1499.55
#2023-02-22|1478.82
#2023-02-23|1479.29
#2023-02-24|1469.17
#2023-02-27|1455.24
#2023-02-28|1463.74
#2023-03-01|1476.42
#2023-03-02|1485.12
#2023-03-03|1504.65
#2023-03-06|1513.72
#2023-03-07|1515.66
#2023-03-08|1507.53
#2023-03-09|1500.35
#2023-03-10|1481.37
#2023-03-13|1483.04
#2023-03-14|1454.31
#2023-03-15|1476.19
#2023-03-16|1464.43
#2023-03-17|1484.71
#2023-03-20|1473.63
#2023-03-21|1479.85
#2023-03-22|1483.57
#2023-03-23|1491.05
#2023-03-24|1483.68
#2023-03-27|1474.09
#2023-03-28|1468.46
#2023-03-29|1478.69
#2023-03-30|1479.20
#2023-03-31|1479.40
#2023-04-03|1478.96
#2023-04-04|1478.55
#2023-04-05|1486.75
#2023-04-06|1487.75
#2023-04-07|1490.97
#2023-04-10|1496.01
#2023-04-11|1501.66
#2023-04-12|1509.07
#2023-04-13|1509.33
#2023-04-14|1516.15
#2023-04-17|1520.25
#2023-04-18|1511.49
#2023-04-19|1499.05
#2023-04-20|1500.71
#2023-04-21|1492.04
#2023-04-24|1499.58
#2023-04-25|1488.40
#2023-04-26|1495.25
#2023-04-27|1498.80
#2023-04-28|1516.60
#2023-05-01|1516.60
#2023-05-02|1516.58
#2023-05-03|1508.25
#2023-05-04|1522.08
#2023-05-05|1525.04
#2023-05-08|1531.83
#2023-05-09|1524.38
#2023-05-10|1530.18
#2023-05-11|1523.01
#2023-05-12|1509.37
#2023-05-15|1509.10
#2023-05-16|1507.11
#2023-05-17|1501.10
#2023-05-18|1497.92
#2023-05-19|1496.49
#2023-05-22|1513.45
#2023-05-23|1513.28
#2023-05-24|1502.56
#2023-05-25|1494.67
#2023-05-26|1499.59
#2023-05-29|1507.71
#2023-05-30|1502.75
#2023-05-31|1497.16
#2023-06-01|1499.82
#2023-06-02|1516.72
#2023-06-05|1515.83
#2023-06-06|1520.32
#2023-06-07|1528.69
#2023-06-08|1530.27
#2023-06-09|1535.47
#2023-06-12|1535.46
#2023-06-13|1545.96
#2023-06-14|1553.35
#2023-06-15|1559.30
#2023-06-16|1572.38
#2023-06-19|1559.94
#2023-06-20|1555.11
#2023-06-21|1548.04
#2023-06-22|1542.97
#2023-06-23|1524.87
#2023-06-26|1527.86
#2023-06-27|1531.54
#2023-06-28|1535.93
#2023-06-29|1532.97
#2023-06-30|1540.96
#2023-07-03|1557.96
#2023-07-04|1557.24
#2023-07-05|1556.29
#2023-07-06|1545.59
#2023-07-07|1525.92
#2023-07-10|1524.57
#2023-07-11|1540.64
#2023-07-12|1540.86
#2023-07-13|1540.29
#2023-07-14|1556.92
#2023-07-17|1558.69
#2023-07-18|1559.30
#2023-07-19|1563.63
#2023-07-20|1562.75
#2023-07-21|1561.89
#2023-07-24|1557.31
#2023-07-25|1568.73
#2023-07-26|1573.74
#2023-07-27|1580.09
#2023-07-28|1584.42
#2023-07-31|1593.37
#2023-08-01|1586.72
#2023-08-02|1570.38
#2023-08-03|1567.43
#2023-08-04|1567.72
#2023-08-07|1569.76
#2023-08-08|1556.80
#2023-08-09|1561.90
#2023-08-10|1553.21
#2023-08-11|1544.83
#2023-08-14|1527.87
#2023-08-15|1526.03
#2023-08-16|1522.02
#2023-08-17|1522.89
#2023-08-18|1521.59
#2023-08-21|1521.15
#2023-08-22|1531.17
#2023-08-23|1527.98
#2023-08-24|1536.39
#2023-08-25|1525.57
#2023-08-28|1530.83
#2023-08-29|1547.73
#2023-08-30|1550.71
#2023-08-31|1540.64
#2023-09-01|1546.62
#2023-09-04|1561.18
#2023-09-05|1556.87
#2023-09-06|1551.02
#2023-09-07|1553.11
#2023-09-08|1563.30
#2023-09-11|1569.47
#2023-09-12|1560.84
#2023-09-13|1560.44
#2023-09-14|1568.94
#2023-09-15|1573.13
#2023-09-18|1562.93
#2023-09-19|1561.51
#2023-09-20|1553.95
#2023-09-21|1546.00
#2023-09-22|1554.29
#2023-09-25|1554.61
#2023-09-26|1543.26
#2023-09-27|1547.45
#2023-09-28|1538.10
#2023-09-29|1544.37
#2023-10-02|1545.19
#2023-10-03|1533.34
#2023-10-04|1521.51
#2023-10-05|1532.69
#2023-10-06|1538.44
#2023-10-09|1528.99
#2023-10-10|1533.46
#2023-10-11|1542.02
#2023-10-12|1550.74
#2023-10-13|1539.82
#2023-10-16|1529.34
#2023-10-17|1527.31
#2023-10-18|1516.57
#2023-10-19|1507.24
#2023-10-20|1492.10
#2023-10-23|1476.55
#2023-10-24|1477.21
#2023-10-25|1476.94
#2023-10-26|1458.35
#2023-10-27|1469.34
#2023-10-30|1477.59
#2023-10-31|1469.82
#2023-11-01|1454.28
#2023-11-02|1473.20
#2023-11-03|1489.74
#2023-11-06|1510.68
#2023-11-07|1501.85
#2023-11-08|1506.79
#2023-11-09|1503.37
#2023-11-10|1496.61
#2023-11-13|1499.74
#2023-11-14|1501.66
#2023-11-15|1529.21
#2023-11-16|1531.57
#2023-11-17|1539.41
#2023-11-20|1539.95
#2023-11-21|1546.94
#2023-11-22|1539.54
#2023-11-23|1537.89
#2023-11-24|1539.51
#2023-11-27|1536.51
#2023-11-28|1555.63
#2023-11-29|1555.13
#2023-11-30|1556.84
#2023-12-01|1561.11
#2023-12-04|1587.34
#2023-12-05|1601.58
#2023-12-06|1607.69
#2023-12-07|1606.43
#2023-12-08|1606.93
#2023-12-11|1609.33
#2023-12-12|1606.48
#2023-12-13|1604.87
#2023-12-14|1622.07
#2023-12-15|1647.52
#2023-12-18|1648.28
#2023-12-19|1643.16
#2023-12-20|1626.91
#2023-12-21|1634.19
#2023-12-22|1644.64
#2023-12-25|1638.73
#2023-12-26|1652.09
#2023-12-27|1663.85
#2023-12-28|1673.70
#2023-12-29|1676.60
#2024-01-01|1679.95
#2024-01-02|1676.97
#2024-01-03|1670.14
#2024-01-04|1682.01
#2024-01-05|1684.64
#2024-01-08|1671.65
#2024-01-09|1663.16
#2024-01-10|1656.23
#2024-01-11|1656.76
#2024-01-12|1667.80
#2024-01-15|1670.84
#2024-01-16|1653.59
#2024-01-17|1617.86
#2024-01-18|1617.06
#2024-01-19|1624.63
#2024-01-22|1621.46
#2024-01-23|1607.88
#2024-01-24|1620.29
#2024-01-25|1619.85
#2024-01-26|1618.69
#2024-01-29|1646.50
#2024-01-30|1631.89
#2024-01-31|1625.10
#2024-02-01|1629.97
#2024-02-02|1634.59
#2024-02-05|1622.03
#2024-02-06|1639.67
#2024-02-07|1643.12
#2024-02-08|1635.03
#2024-02-09|1632.85
#2024-02-12|1624.22
#2024-02-13|1625.71
#2024-02-14|1627.07
#2024-02-15|1629.55
#2024-02-16|1653.42
#2024-02-19|1656.19
#2024-02-20|1663.59
#2024-02-21|1661.71
#2024-02-22|1683.91
#2024-02-23|1683.67
#2024-02-26|1685.69
#2024-02-27|1685.74
#2024-02-28|1668.57
#2024-02-29|1690.41
#2024-03-01|1701.48
#2024-03-04|1710.16
#2024-03-05|1699.27
#2024-03-06|1700.17
#2024-03-07|1711.07
#2024-03-08|1719.14
#2024-03-11|1719.76
#2024-03-12|1715.10
#2024-03-13|1686.09
#2024-03-14|1706.28
#2024-03-15|1687.11
#2024-03-18|1688.44
#2024-03-19|1672.72
#2024-03-20|1669.40
#2024-03-21|1703.95
#2024-03-22|1699.22
#2024-03-25|1705.74
#2024-03-26|1709.55
#2024-03-27|1710.37
#2024-03-28|1720.47
#2024-03-29|1721.75
#2024-04-01|1739.29
#2024-04-02|1752.08
#2024-04-03|1744.07
#2024-04-04|1742.59
#2024-04-05|1737.98
#2024-04-08|1750.78
#2024-04-09|1759.38
#2024-04-10|1765.81
#2024-04-11|1760.62
#2024-04-12|1750.99
#2024-04-15|1732.00
#2024-04-16|1702.28
#2024-04-17|1715.58
#2024-04-18|1717.76
#2024-04-19|1703.47
#2024-04-22|1716.19
#2024-04-23|1723.08
#2024-04-24|1740.55
#2024-04-25|1742.22
#2024-04-26|1751.53
#2024-04-29|1765.38
#2024-04-30|1762.13
#2024-05-01|1762.06
#2024-05-02|1765.42
#2024-05-03|1765.93
#2024-05-06|1762.28
#2024-05-07|1754.57
#2024-05-08|1751.38
#2024-05-09|1731.60
#2024-05-10|1752.61
#2024-05-13|1773.65
#2024-05-14|1787.56
#2024-05-15|1788.73
#2024-05-16|1809.33
#2024-05-17|1815.44
#2024-05-20|1815.55
#2024-05-21|1815.20
#2024-05-22|1826.70
#2024-05-23|1837.93
#2024-05-24|1841.10
#2024-05-27|1861.06
#2024-05-28|1859.21
#2024-05-29|1838.05
#2024-05-30|1817.26
#2024-05-31|1818.10
#2024-06-03|1874.44
#2024-06-04|1769.39
#2024-06-05|1799.54
#2024-06-06|1821.14
#2024-06-07|1845.27
#2024-06-10|1847.37
#2024-06-11|1826.67
#2024-06-12|1827.68
#2024-06-13|1845.21
#2024-06-14|1860.48
#2024-06-17|1855.64
#2024-06-18|1864.79
#2024-06-19|1861.22
#2024-06-20|1868.78
#2024-06-21|1859.26
#2024-06-24|1854.70
#2024-06-25|1866.54
#2024-06-26|1864.66
#2024-06-27|1863.88
#2024-06-28|1871.58
#2024-07-01|1873.66
#2024-07-02|1869.68
#2024-07-03|1881.34
#2024-07-04|1889.21
#2024-07-05|1890.38
#2024-07-08|1879.46
#2024-07-09|1885.44
#2024-07-10|1888.22
#2024-07-11|1900.11
#2024-07-12|1895.54
#2024-07-15|1891.18
#2024-07-16|1882.84
#2024-07-17|1881.76
#2024-07-18|1871.71
#2024-07-19|1842.65
#2024-07-22|1833.66
#2024-07-23|1839.47
#2024-07-24|1836.78
#2024-07-25|1835.03
#2024-07-26|1851.88
#2024-07-29|1854.42
#2024-07-30|1858.05
#2024-07-31|1878.18
#2024-08-01|1889.09
#2024-08-02|1844.59
#2024-08-05|1765.57
#2024-08-06|1776.46
#2024-08-07|1816.71
#2024-08-08|1791.90
#2024-08-09|1812.95
#2024-08-12|1824.00
#2024-08-13|1815.89
#2024-08-14|1818.03
#2024-08-15|1816.65
#2024-08-16|1841.83
#2024-08-19|1855.07
#2024-08-20|1862.84
#2024-08-21|1867.97
#2024-08-22|1872.72
#2024-08-23|1868.33
#2024-08-26|1876.06
#2024-08-27|1872.35
#2024-08-28|1860.51
#2024-08-29|1856.52
#2024-08-30|1867.49
#2024-09-02|1860.37
#2024-09-03|1855.55
#2024-09-04|1834.32
#2024-09-05|1837.57
#2024-09-06|1835.57
#2024-09-09|1818.80
#2024-09-10|1820.67
#2024-09-11|1818.09
#2024-09-12|1850.28
#2024-09-13|1859.90
#2024-09-16|1867.10
#2024-09-17|1867.20
#2024-09-18|1860.80
#2024-09-19|1871.14
#2024-09-20|1886.23
#2024-09-23|1895.74
#2024-09-24|1913.55
#2024-09-25|1928.53
#2024-09-26|1935.68
#2024-09-27|1963.53
#2024-09-30|1954.31
#2024-10-01|1954.12
#2024-10-02|1966.54
#2024-10-03|1930.47
#2024-10-04|1909.50
#2024-10-07|1908.25
#2024-10-08|1896.79
#2024-10-09|1875.21
#2024-10-10|1880.83
#2024-10-11|1873.88
#2024-10-14|1881.90
#2024-10-15|1877.25
#2024-10-16|1878.98
#2024-10-17|1867.55
#2024-10-18|1880.32
#2024-10-21|1875.56
#2024-10-22|1856.77
#2024-10-23|1849.40
#2024-10-24|1839.89
#2024-10-25|1829.39
#2024-10-28|1843.04
#2024-10-29|1843.13
#2024-10-30|1848.11
#2024-10-31|1851.25
#2024-11-01|1862.85
#2024-11-04|1850.11
#2024-11-05|1864.74
#2024-11-06|1872.16
#2024-11-07|1863.39
#2024-11-08|1855.86
#2024-11-11|1831.52
#2024-11-12|1798.91
#2024-11-13|1782.93
#2024-11-14|1765.87
#2024-11-15|1774.26
#2024-11-18|1777.24
#2024-11-19|1792.75
#2024-11-20|1790.93
#2024-11-21|1759.29
#2024-11-22|1775.13
#2024-11-25|1798.92
#2024-11-26|1777.12
#2024-11-27|1781.67
#2024-11-28|1769.54
#2024-11-29|1779.38
#2024-12-02|1792.29
#2024-12-03|1817.04
#2024-12-04|1824.26
#2024-12-05|1818.54
#2024-12-06|1826.30
#2024-12-09|1839.33
#2024-12-10|1831.59
#2024-12-11|1834.04
#2024-12-12|1827.28
#2024-12-13|1829.68
#2024-12-16|1821.04
#2024-12-17|1801.70
#2024-12-18|1801.28
#2024-12-19|1775.53
#2024-12-20|1754.00
#2024-12-23|1766.75
#2024-12-24|1771.27
#2024-12-25|1772.38
#2024-12-26|1774.72
#2024-12-27|1769.82
#2024-12-30|1769.92
#2024-12-31|1772.57
#2025-01-01|1778.10
#2025-01-02|1777.43
#2025-01-03|1763.51
#2025-01-06|1746.16
#2025-01-07|1761.19
#2025-01-08|1746.28
#2025-01-09|1715.01
#2025-01-10|1695.45
#2025-01-13|1642.17
#2025-01-14|1667.84
#2025-01-15|1666.40
#2025-01-16|1684.37
#2025-01-17|1695.36
#2025-01-20|1705.68
#2025-01-21|1693.91
#2025-01-22|1697.95
#2025-01-23|1702.76
#2025-01-24|1698.35
#2025-01-27|1684.45
#2025-01-28|1674.95
#2025-01-29|1686.42
#2025-01-30|1684.58
#2025-01-31|1700.71
#2025-02-03|1638.20
#2025-02-04|1657.87
#2025-02-05|1670.20
#2025-02-06|1671.52
#2025-02-07|1674.77
#2025-02-10|1660.67
#2025-02-11|1652.17
#2025-02-12|1660.26
#2025-02-13|1663.83
#2025-02-14|1649.41
#2025-02-17|1662.62
#2025-02-18|1654.11
#2025-02-19|1660.47
#2025-02-20|1670.02
#2025-02-21|1674.15
#2025-02-24|1666.58
#2025-02-25|1652.20
#2025-02-26|1659.59
#2025-02-27|1646.57
#2025-02-28|1621.07
#2025-03-03|1622.18
#2025-03-04|1621.21
#2025-03-05|1656.22
#2025-03-06|1662.78
#2025-03-07|1665.38
#2025-03-10|1651.62
#2025-03-11|1646.73
#2025-03-12|1643.95
#2025-03-13|1639.06
#2025-03-14|1646.25
#2025-03-17|1662.74
#2025-03-18|1687.97
#2025-03-19|1692.78
#2025-03-20|1700.05
#2025-03-21|1699.69
#2025-03-24|1712.63
#2025-03-25|1700.00
#2025-03-26|1706.27
#2025-03-27|1712.14
#2025-03-28|1697.78
#2025-03-31|1673.83
#2025-04-01|1676.50
#2025-04-02|1683.76
#2025-04-03|1686.19
#2025-04-04|1657.20
#2025-04-07|1538.82
#2025-04-08|1536.19
#2025-04-09|1501.86
#2025-04-10|1543.71
#2025-04-11|1587.10
#2025-04-14|1601.16
#2025-04-15|1638.34
#2025-04-16|1630.40
#2025-04-17|1637.70
#2025-04-18|1640.36
#2025-04-21|1644.31
#2025-04-22|1645.29
#2025-04-23|1664.84
#2025-04-24|1661.85
#2025-04-25|1647.06
#2025-04-28|1667.46
#2025-04-29|1675.06
#2025-04-30|1676.26
#2025-05-01|1676.19
#2025-05-02|1705.11
#2025-05-05|1742.09
#2025-05-06|1729.07
#2025-05-07|1727.79
#2025-05-08|1707.53
#2025-05-09|1716.64
#2025-05-12|1764.32
#2025-05-13|1774.15
#2025-05-14|1795.52
#2025-05-15|1807.31
#2025-05-16|1830.15
#2025-05-19|1826.26
#2025-05-20|1808.41
#2025-05-21|1822.29
#2025-05-22|1818.53
#2025-05-23|1832.57
#2025-05-26|1838.24
#2025-05-27|1828.63
#2025-05-28|1832.15
#2025-05-29|1834.43
#2025-05-30|1824.84
#2025-06-02|1822.06
#2025-06-03|1823.00
#2025-06-04|1829.02
#2025-06-05|1833.95
#2025-06-06|1840.58
#2025-06-09|1847.03
#2025-06-10|1856.41
#2025-06-11|1862.97
#2025-06-12|1847.86
#2025-06-13|1833.58
#2025-06-16|1848.23
#2025-06-17|1843.90
#2025-06-18|1838.44
#2025-06-19|1816.10
#2025-06-20|1826.97
#2025-06-23|1821.62
#2025-06-24|1859.52
#2025-06-25|1870.68
#2025-06-26|1890.61
#2025-06-27|1906.51
#2025-06-30|1892.10
#2025-07-01|1907.77
#2025-07-02|1914.31
#2025-07-03|1935.57
#2025-07-04|1926.20
#2025-07-07|1905.08
#2025-07-08|1910.99
#2025-07-09|1919.00
#2025-07-10|1926.13
#2025-07-11|1920.23
#2025-07-14|1919.87
#2025-07-15|1933.55
#2025-07-16|1930.95
#2025-07-17|1938.70
#2025-07-18|1938.46
#2025-07-21|1951.24
#2025-07-22|1939.10
#2025-07-23|1953.61
#2025-07-24|1955.75
#2025-07-25|1938.67
#2025-07-28|1930.63
#2025-07-29|1933.90
#2025-07-30|1940.96
#2025-07-31|1926.50
#2025-08-01|1920.78
#2025-08-04|1938.53
#2025-08-05|1947.63
#2025-08-06|1944.17
#2025-08-07|1957.25
#2025-08-08|1946.90
#2025-08-11|1955.11
#2025-08-12|1953.20
#2025-08-13|1975.50
#2025-08-14|1969.26
#2025-08-15|1973.04
#2025-08-18|1996.47
#2025-08-19|1990.50
#2025-08-20|1974.25
#2025-08-21|1980.93
#2025-08-22|1971.58
#2025-08-25|1986.59
#2025-08-26|1968.12
#2025-08-27|1975.91
#2025-08-28|1965.55
#2025-08-29|1960.40
#2025-09-01|1962.60
#2025-09-02|1954.31
#2025-09-03|1957.47
#2025-09-04|1954.70
#2025-09-05|1971.71
#2025-09-08|1981.80
#2025-09-09|2001.41
#2025-09-10|2023.43
#2025-09-11|2015.62
#2025-09-12|2031.14
#2025-09-15|2028.34
#2025-09-16|2046.11
#2025-09-17|2056.55
#2025-09-18|2064.63
#2025-09-19|2065.93
#2025-09-22|2065.63
#2025-09-23|2049.66
#2025-09-24|2041.72
#2025-09-25|2032.96
#2025-09-26|1999.00
#2025-09-29|2000.07
#2025-09-30|2009.85
#2025-10-01|2024.02
#2025-10-02|2034.43
#2025-10-03|2058.21
#2025-10-06|2053.34
#2025-10-07|2066.51
#2025-10-08|2056.90
#2025-10-09|2071.49
#2025-10-10|2068.33
#2025-10-13|2066.26
#2025-10-14|2040.70
#2025-10-15|2082.78
#2025-10-16|2096.99
#2025-10-17|2073.22
#2025-10-20|2087.89
#2025-10-21|2095.87
#2025-10-22|2094.74
#2025-10-23|2085.95
#2025-10-24|2085.84
#2025-10-27|2108.71
#2025-10-28|2109.44
#2025-10-29|2119.88
#2025-10-30|2110.80
#2025-10-31|2097.95
#2025-11-03|2095.90
#2025-11-04|2073.85
#2025-11-05|2071.11
#2025-11-06|2074.74
#2025-11-07|2064.55
#2025-11-10|2072.52
#2025-11-11|2074.63
#2025-11-12|2088.27
#2025-11-13|2096.68
#2025-11-14|2070.59
#2025-11-17|2073.23
#2025-11-18|2044.78
#2025-11-19|2041.59
#2025-11-20|2062.18
#2025-11-21|2008.03
#2025-11-24|2008.66
#2025-11-25|2013.95
#2025-11-26|2044.64
#2025-11-27|2043.52
#2025-11-28|2040.88
#2025-12-01|2048.58
#2025-12-02|2050.59
#2025-12-03|2043.83
#2025-12-04|2051.57
#2025-12-05|2053.53
#2025-12-08|2033.88
#2025-12-09|2032.46
#2025-12-10|2025.39
#2025-12-11|2019.93
#2025-12-12|2042.84
#2025-12-15|2032.60
#2025-12-16|2003.00
#2025-12-17|2002.43
#2025-12-18|1994.98
#2025-12-19|2026.35
#2025-12-22|2047.50
#2025-12-23|2049.45
#2025-12-24|2050.40
#2025-12-25|2050.16
#2025-12-26|2050.93
#2025-12-29|2043.11
#2025-12-30|2044.17
#2025-12-31|2049.40
#2026-01-01|2055.11
#2026-01-02|2072.70
#2026-01-05|2081.70
#2026-01-06|2098.38
#2026-01-07|2107.38
#2026-01-08|2080.73
#2026-01-09|2076.75
#2026-01-12|2089.16
#2026-01-13|2079.58
#2026-01-14|2093.04
#2026-01-15|2094.89
#2026-01-16|2100.05
#2026-01-19|2099.07
#2026-01-20|2086.38
#2026-01-21|2068.70
#2026-01-22|2113.56
#2026-01-23|2089.29
#2026-01-26|2086.82
#2026-01-27|2105.79
#2026-01-28|2148.82
#2026-01-29|2136.55
#2026-01-30|2115.61
#2026-02-02|2083.16
#2026-02-03|2151.44
#2026-02-04|2169.10
#2026-02-05|2140.50
#2026-02-06|2128.05
#2026-02-09|2165.29
#2026-02-10|2178.03
#2026-02-11|2201.81
#2026-02-12|2209.35
#2026-02-13|2188.87
#2026-02-16|2198.12
#2026-02-17|2209.59
#2026-02-18|2217.05
#2026-02-19|2199.70
#2026-02-20|2209.13
#2026-02-23|2243.97
#2026-02-24|2261.13
#2026-02-25|2294.93
#2026-02-26|2303.30
#2026-02-27|2294.22
#2026-03-02|2255.84
#2026-03-03|2216.48
#2026-03-04|2124.37
#2026-03-05|2181.68
#2026-03-06|2177.02
#2026-03-09|2082.06
#2026-03-10|2135.72
#2026-03-11|2171.08
#2026-03-12|2145.58
#2026-03-13|2098.53
#2026-03-16|2095.53
#2026-03-17|2129.22
#2026-03-18|2162.77
#2026-03-19|2110.79
#2026-03-20|2105.22
#2026-03-23|2020.31
#2026-03-24|2057.62
#2026-03-25|2131.52
#2026-03-26|2107.67
#2026-03-27|2076.98
#2026-03-30|2040.11
#2026-03-31|2001.03
#2026-04-01|2077.97
#2026-04-02|2071.00