Table Data - Nasdaq Emerging Markets: Asia Industrials Total Return Index
| Title | Nasdaq Emerging Markets: Asia Industrials Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA50T |
| 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 10:48 PM CDT |
| Notes | For more information about this series, see: NQEMASIA50T Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 236.40 |
| 2001-04-02 | 231.22 |
| 2001-04-03 | 227.31 |
| 2001-04-04 | 223.48 |
| 2001-04-05 | 223.55 |
| 2001-04-06 | 226.07 |
| 2001-04-09 | 222.25 |
| 2001-04-10 | 219.97 |
| 2001-04-11 | 222.14 |
| 2001-04-12 | 226.55 |
| 2001-04-13 | . |
| 2001-04-16 | 224.99 |
| 2001-04-17 | 225.16 |
| 2001-04-18 | 229.27 |
| 2001-04-19 | 231.62 |
| 2001-04-20 | 231.07 |
| 2001-04-23 | 233.03 |
| 2001-04-24 | 233.28 |
| 2001-04-25 | 230.51 |
| 2001-04-26 | 228.80 |
| 2001-04-27 | 225.70 |
| 2001-04-30 | 225.32 |
| 2001-05-01 | 225.63 |
| 2001-05-02 | 227.82 |
| 2001-05-03 | 228.82 |
| 2001-05-04 | 225.12 |
| 2001-05-07 | 223.73 |
| 2001-05-08 | 221.99 |
| 2001-05-09 | 223.35 |
| 2001-05-10 | 221.20 |
| 2001-05-11 | 221.93 |
| 2001-05-14 | 220.75 |
| 2001-05-15 | 222.07 |
| 2001-05-16 | 221.94 |
| 2001-05-17 | 226.87 |
| 2001-05-18 | 227.45 |
| 2001-05-21 | 224.47 |
| 2001-05-22 | 225.39 |
| 2001-05-23 | 231.47 |
| 2001-05-24 | 233.72 |
| 2001-05-25 | 233.84 |
| 2001-05-28 | . |
| 2001-05-29 | 232.52 |
| 2001-05-30 | 232.24 |
| 2001-05-31 | 230.90 |
| 2001-06-01 | 228.69 |
| 2001-06-04 | 228.24 |
| 2001-06-05 | 229.17 |
| 2001-06-06 | 231.32 |
| 2001-06-07 | 232.35 |
| 2001-06-08 | 235.32 |
| 2001-06-11 | 235.03 |
| 2001-06-12 | 234.40 |
| 2001-06-13 | 232.98 |
| 2001-06-14 | 227.50 |
| 2001-06-15 | 227.97 |
| 2001-06-18 | 225.86 |
| 2001-06-19 | 224.96 |
| 2001-06-20 | 224.63 |
| 2001-06-21 | 226.16 |
| 2001-06-22 | 225.18 |
| 2001-06-25 | 226.13 |
| 2001-06-26 | 223.24 |
| 2001-06-27 | 223.73 |
| 2001-06-28 | 221.64 |
| 2001-06-29 | 224.34 |
| 2001-07-02 | 222.80 |
| 2001-07-03 | 221.98 |
| 2001-07-04 | . |
| 2001-07-05 | 218.78 |
| 2001-07-06 | 218.59 |
| 2001-07-09 | 215.60 |
| 2001-07-10 | 215.10 |
| 2001-07-11 | 209.85 |
| 2001-07-12 | 212.02 |
| 2001-07-13 | 207.48 |
| 2001-07-16 | 205.11 |
| 2001-07-17 | 203.85 |
| 2001-07-18 | 201.47 |
| 2001-07-19 | 199.94 |
| 2001-07-20 | 200.61 |
| 2001-07-23 | 198.27 |
| 2001-07-24 | 196.76 |
| 2001-07-25 | 197.92 |
| 2001-07-26 | 202.49 |
| 2001-07-27 | 203.79 |
| 2001-07-30 | 202.47 |
| 2001-07-31 | 203.70 |
| 2001-08-01 | 205.22 |
| 2001-08-02 | 207.40 |
| 2001-08-03 | 207.39 |
| 2001-08-06 | 205.16 |
| 2001-08-07 | 204.96 |
| 2001-08-08 | 206.73 |
| 2001-08-09 | 203.51 |
| 2001-08-10 | 203.87 |
| 2001-08-13 | 203.99 |
| 2001-08-14 | 206.78 |
| 2001-08-15 | 208.70 |
| 2001-08-16 | 209.29 |
| 2001-08-17 | 208.61 |
| 2001-08-20 | 205.70 |
| 2001-08-21 | 206.36 |
| 2001-08-22 | 203.65 |
| 2001-08-23 | 202.85 |
| 2001-08-24 | 201.32 |
| 2001-08-27 | 203.50 |
| 2001-08-28 | 202.39 |
| 2001-08-29 | 202.06 |
| 2001-08-30 | 201.89 |
| 2001-08-31 | 199.27 |
| 2001-09-03 | . |
| 2001-09-04 | 200.20 |
| 2001-09-05 | 198.17 |
| 2001-09-06 | 196.93 |
| 2001-09-07 | 195.09 |
| 2001-09-10 | 194.06 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 163.85 |
| 2001-09-18 | 165.45 |
| 2001-09-19 | 168.30 |
| 2001-09-20 | 165.23 |
| 2001-09-21 | 160.52 |
| 2001-09-24 | 162.72 |
| 2001-09-25 | 161.22 |
| 2001-09-26 | 163.03 |
| 2001-09-27 | 164.67 |
| 2001-09-28 | 168.62 |
| 2001-10-01 | 167.58 |
| 2001-10-02 | 165.66 |
| 2001-10-03 | 165.95 |
| 2001-10-04 | 169.04 |
| 2001-10-05 | 169.67 |
| 2001-10-08 | 165.74 |
| 2001-10-09 | 169.46 |
| 2001-10-10 | 169.55 |
| 2001-10-11 | 173.49 |
| 2001-10-12 | 173.35 |
| 2001-10-15 | 172.82 |
| 2001-10-16 | 174.10 |
| 2001-10-17 | 175.49 |
| 2001-10-18 | 173.10 |
| 2001-10-19 | 173.75 |
| 2001-10-22 | 175.27 |
| 2001-10-23 | 176.67 |
| 2001-10-24 | 179.18 |
| 2001-10-25 | 178.95 |
| 2001-10-26 | 178.93 |
| 2001-10-29 | 178.95 |
| 2001-10-30 | 176.83 |
| 2001-10-31 | 176.68 |
| 2001-11-01 | 177.95 |
| 2001-11-02 | 178.21 |
| 2001-11-05 | 180.75 |
| 2001-11-06 | 180.94 |
| 2001-11-07 | 181.18 |
| 2001-11-08 | 183.13 |
| 2001-11-09 | 183.51 |
| 2001-11-12 | 186.23 |
| 2001-11-13 | 185.17 |
| 2001-11-14 | 188.75 |
| 2001-11-15 | 192.11 |
| 2001-11-16 | 193.61 |
| 2001-11-19 | 195.91 |
| 2001-11-20 | 193.73 |
| 2001-11-21 | 195.45 |
| 2001-11-22 | . |
| 2001-11-23 | 199.43 |
| 2001-11-26 | 203.61 |
| 2001-11-27 | 202.46 |
| 2001-11-28 | 196.45 |
| 2001-11-29 | 196.97 |
| 2001-11-30 | 198.23 |
| 2001-12-03 | 202.06 |
| 2001-12-04 | 203.87 |
| 2001-12-05 | 208.38 |
| 2001-12-06 | 211.53 |
| 2001-12-07 | 214.73 |
| 2001-12-10 | 212.45 |
| 2001-12-11 | 210.57 |
| 2001-12-12 | 213.75 |
| 2001-12-13 | 211.07 |
| 2001-12-14 | 211.37 |
| 2001-12-17 | 207.93 |
| 2001-12-18 | 203.31 |
| 2001-12-19 | 201.70 |
| 2001-12-20 | 204.89 |
| 2001-12-21 | 200.51 |
| 2001-12-24 | 200.63 |
| 2001-12-25 | . |
| 2001-12-26 | 204.36 |
| 2001-12-27 | 203.69 |
| 2001-12-28 | 207.02 |
| 2001-12-31 | 210.28 |
| 2002-01-01 | . |
| 2002-01-02 | 211.09 |
| 2002-01-03 | 210.76 |
| 2002-01-04 | 214.32 |
| 2002-01-07 | 218.52 |
| 2002-01-08 | 216.92 |
| 2002-01-09 | 217.74 |
| 2002-01-10 | 218.11 |
| 2002-01-11 | 215.63 |
| 2002-01-14 | 215.56 |
| 2002-01-15 | 212.58 |
| 2002-01-16 | 210.85 |
| 2002-01-17 | 212.06 |
| 2002-01-18 | 212.56 |
| 2002-01-21 | . |
| 2002-01-22 | 214.60 |
| 2002-01-23 | 217.13 |
| 2002-01-24 | 219.63 |
| 2002-01-25 | 224.04 |
| 2002-01-28 | 226.88 |
| 2002-01-29 | 225.48 |
| 2002-01-30 | 222.28 |
| 2002-01-31 | 224.34 |
| 2002-02-01 | 222.80 |
| 2002-02-04 | 220.86 |
| 2002-02-05 | 221.41 |
| 2002-02-06 | 223.17 |
| 2002-02-07 | 221.29 |
| 2002-02-08 | 223.29 |
| 2002-02-11 | 224.14 |
| 2002-02-12 | 224.18 |
| 2002-02-13 | 224.10 |
| 2002-02-14 | 229.43 |
| 2002-02-15 | 232.34 |
| 2002-02-18 | . |
| 2002-02-19 | 235.24 |
| 2002-02-20 | 232.40 |
| 2002-02-21 | 231.28 |
| 2002-02-22 | 228.99 |
| 2002-02-25 | 225.78 |
| 2002-02-26 | 227.87 |
| 2002-02-27 | 233.18 |
| 2002-02-28 | 233.25 |
| 2002-03-01 | 234.54 |
| 2002-03-04 | 239.09 |
| 2002-03-05 | 241.36 |
| 2002-03-06 | 242.03 |
| 2002-03-07 | 243.70 |
| 2002-03-08 | 244.87 |
| 2002-03-11 | 248.61 |
| 2002-03-12 | 251.96 |
| 2002-03-13 | 251.25 |
| 2002-03-14 | 251.80 |
| 2002-03-15 | 251.82 |
| 2002-03-18 | 253.29 |
| 2002-03-19 | 253.73 |
| 2002-03-20 | 255.05 |
| 2002-03-21 | 255.39 |
| 2002-03-22 | 258.37 |
| 2002-03-25 | 257.56 |
| 2002-03-26 | 256.59 |
| 2002-03-27 | 257.85 |
| 2002-03-28 | 259.97 |
| 2002-03-29 | . |
| 2002-04-01 | 257.67 |
| 2002-04-02 | 260.24 |
| 2002-04-03 | 262.46 |
| 2002-04-04 | 262.69 |
| 2002-04-05 | 263.62 |
| 2002-04-08 | 262.48 |
| 2002-04-09 | 257.94 |
| 2002-04-10 | 254.79 |
| 2002-04-11 | 257.10 |
| 2002-04-12 | 258.96 |
| 2002-04-15 | 262.84 |
| 2002-04-16 | 264.57 |
| 2002-04-17 | 271.61 |
| 2002-04-18 | 271.21 |
| 2002-04-19 | 272.06 |
| 2002-04-22 | 272.27 |
| 2002-04-23 | 270.38 |
| 2002-04-24 | 268.38 |
| 2002-04-25 | 262.81 |
| 2002-04-26 | 263.79 |
| 2002-04-29 | 259.19 |
| 2002-04-30 | 257.47 |
| 2002-05-01 | 257.42 |
| 2002-05-02 | 258.27 |
| 2002-05-03 | 260.05 |
| 2002-05-06 | 254.66 |
| 2002-05-07 | 255.65 |
| 2002-05-08 | 258.19 |
| 2002-05-09 | 258.90 |
| 2002-05-10 | 256.90 |
| 2002-05-13 | 256.09 |
| 2002-05-14 | 258.36 |
| 2002-05-15 | 263.15 |
| 2002-05-16 | 262.25 |
| 2002-05-17 | 264.81 |
| 2002-05-20 | 260.31 |
| 2002-05-21 | 254.13 |
| 2002-05-22 | 256.57 |
| 2002-05-23 | 253.89 |
| 2002-05-24 | 256.73 |
| 2002-05-27 | . |
| 2002-05-28 | 255.46 |
| 2002-05-29 | 253.19 |
| 2002-05-30 | 251.54 |
| 2002-05-31 | 249.14 |
| 2002-06-03 | 248.28 |
| 2002-06-04 | 249.41 |
| 2002-06-05 | 252.03 |
| 2002-06-06 | 253.99 |
| 2002-06-07 | 250.76 |
| 2002-06-10 | 254.03 |
| 2002-06-11 | 254.44 |
| 2002-06-12 | 256.12 |
| 2002-06-13 | 258.94 |
| 2002-06-14 | 255.66 |
| 2002-06-17 | 253.66 |
| 2002-06-18 | 252.82 |
| 2002-06-19 | 245.06 |
| 2002-06-20 | 246.01 |
| 2002-06-21 | 245.86 |
| 2002-06-24 | 242.28 |
| 2002-06-25 | 236.25 |
| 2002-06-26 | 226.16 |
| 2002-06-27 | 229.34 |
| 2002-06-28 | 236.89 |
| 2002-07-01 | 234.74 |
| 2002-07-02 | 235.23 |
| 2002-07-03 | 237.98 |
| 2002-07-04 | . |
| 2002-07-05 | 245.61 |
| 2002-07-08 | 246.14 |
| 2002-07-09 | 248.02 |
| 2002-07-10 | 245.44 |
| 2002-07-11 | 241.21 |
| 2002-07-12 | 246.40 |
| 2002-07-15 | 246.42 |
| 2002-07-16 | 243.15 |
| 2002-07-17 | 241.81 |
| 2002-07-18 | 242.11 |
| 2002-07-19 | 240.16 |
| 2002-07-22 | 232.84 |
| 2002-07-23 | 237.86 |
| 2002-07-24 | 232.01 |
| 2002-07-25 | 232.50 |
| 2002-07-26 | 224.72 |
| 2002-07-29 | 225.23 |
| 2002-07-30 | 232.68 |
| 2002-07-31 | 233.00 |
| 2002-08-01 | 231.21 |
| 2002-08-02 | 229.32 |
| 2002-08-05 | 221.29 |
| 2002-08-06 | 217.94 |
| 2002-08-07 | 221.62 |
| 2002-08-08 | 220.21 |
| 2002-08-09 | 222.66 |
| 2002-08-12 | 222.77 |
| 2002-08-13 | 225.44 |
| 2002-08-14 | 228.32 |
| 2002-08-15 | 228.82 |
| 2002-08-16 | 230.50 |
| 2002-08-19 | 229.82 |
| 2002-08-20 | 231.65 |
| 2002-08-21 | 233.50 |
| 2002-08-22 | 235.51 |
| 2002-08-23 | 233.88 |
| 2002-08-26 | 233.30 |
| 2002-08-27 | 232.03 |
| 2002-08-28 | 230.61 |
| 2002-08-29 | 230.23 |
| 2002-08-30 | 231.36 |
| 2002-09-02 | . |
| 2002-09-03 | 227.28 |
| 2002-09-04 | 225.73 |
| 2002-09-05 | 225.23 |
| 2002-09-06 | 221.55 |
| 2002-09-09 | 220.49 |
| 2002-09-10 | 224.44 |
| 2002-09-11 | 225.43 |
| 2002-09-12 | 228.01 |
| 2002-09-13 | 224.17 |
| 2002-09-16 | 219.31 |
| 2002-09-17 | 225.45 |
| 2002-09-18 | 220.59 |
| 2002-09-19 | 220.25 |
| 2002-09-20 | 219.35 |
| 2002-09-23 | 214.43 |
| 2002-09-24 | 211.48 |
| 2002-09-25 | 206.57 |
| 2002-09-26 | 206.01 |
| 2002-09-27 | 206.70 |
| 2002-09-30 | 202.67 |
| 2002-10-01 | 203.66 |
| 2002-10-02 | 202.98 |
| 2002-10-03 | 201.52 |
| 2002-10-04 | 202.30 |
| 2002-10-07 | 196.73 |
| 2002-10-08 | 196.50 |
| 2002-10-09 | 193.74 |
| 2002-10-10 | 188.77 |
| 2002-10-11 | 187.69 |
| 2002-10-14 | 190.10 |
| 2002-10-15 | 195.28 |
| 2002-10-16 | 199.71 |
| 2002-10-17 | 203.96 |
| 2002-10-18 | 209.91 |
| 2002-10-21 | 208.04 |
| 2002-10-22 | 205.26 |
| 2002-10-23 | 211.60 |
| 2002-10-24 | 210.10 |
| 2002-10-25 | 209.85 |
| 2002-10-28 | 213.22 |
| 2002-10-29 | 211.70 |
| 2002-10-30 | 209.90 |
| 2002-10-31 | 212.08 |
| 2002-11-01 | 209.68 |
| 2002-11-04 | 214.42 |
| 2002-11-05 | 214.49 |
| 2002-11-06 | 217.24 |
| 2002-11-07 | 217.21 |
| 2002-11-08 | 218.25 |
| 2002-11-11 | 214.84 |
| 2002-11-12 | 214.02 |
| 2002-11-13 | 212.55 |
| 2002-11-14 | 212.43 |
| 2002-11-15 | 216.59 |
| 2002-11-18 | 215.19 |
| 2002-11-19 | 214.53 |
| 2002-11-20 | 214.00 |
| 2002-11-21 | 214.66 |
| 2002-11-22 | 217.09 |
| 2002-11-25 | 219.92 |
| 2002-11-26 | 220.58 |
| 2002-11-27 | 221.43 |
| 2002-11-28 | . |
| 2002-11-29 | 224.19 |
| 2002-12-02 | 225.68 |
| 2002-12-03 | 227.33 |
| 2002-12-04 | 224.04 |
| 2002-12-05 | 225.26 |
| 2002-12-06 | 225.64 |
| 2002-12-09 | 227.18 |
| 2002-12-10 | 226.76 |
| 2002-12-11 | 225.15 |
| 2002-12-12 | 228.07 |
| 2002-12-13 | 226.00 |
| 2002-12-16 | 223.82 |
| 2002-12-17 | 224.77 |
| 2002-12-18 | 224.58 |
| 2002-12-19 | 224.77 |
| 2002-12-20 | 225.01 |
| 2002-12-23 | 222.39 |
| 2002-12-24 | 220.73 |
| 2002-12-25 | . |
| 2002-12-26 | 220.14 |
| 2002-12-27 | 219.70 |
| 2002-12-30 | 214.23 |
| 2002-12-31 | 215.37 |
| 2003-01-01 | . |
| 2003-01-02 | 217.46 |
| 2003-01-03 | 222.85 |
| 2003-01-06 | 226.02 |
| 2003-01-07 | 226.58 |
| 2003-01-08 | 228.35 |
| 2003-01-09 | 227.65 |
| 2003-01-10 | 228.26 |
| 2003-01-13 | 233.35 |
| 2003-01-14 | 234.31 |
| 2003-01-15 | 235.96 |
| 2003-01-16 | 233.17 |
| 2003-01-17 | 230.67 |
| 2003-01-20 | . |
| 2003-01-21 | 231.17 |
| 2003-01-22 | 231.82 |
| 2003-01-23 | 232.91 |
| 2003-01-24 | 230.84 |
| 2003-01-27 | 225.72 |
| 2003-01-28 | 227.78 |
| 2003-01-29 | 226.51 |
| 2003-01-30 | 227.46 |
| 2003-01-31 | 227.70 |
| 2003-02-03 | 228.67 |
| 2003-02-04 | 230.42 |
| 2003-02-05 | 231.02 |
| 2003-02-06 | 228.18 |
| 2003-02-07 | 225.51 |
| 2003-02-10 | 222.39 |
| 2003-02-11 | 220.64 |
| 2003-02-12 | 222.21 |
| 2003-02-13 | 218.77 |
| 2003-02-14 | 218.30 |
| 2003-02-17 | . |
| 2003-02-18 | 224.55 |
| 2003-02-19 | 223.82 |
| 2003-02-20 | 222.91 |
| 2003-02-21 | 222.33 |
| 2003-02-24 | 224.61 |
| 2003-02-25 | 220.49 |
| 2003-02-26 | 221.65 |
| 2003-02-27 | 220.71 |
| 2003-02-28 | 219.50 |
| 2003-03-03 | 222.84 |
| 2003-03-04 | 221.59 |
| 2003-03-05 | 216.94 |
| 2003-03-06 | 213.54 |
| 2003-03-07 | 209.65 |
| 2003-03-10 | 205.65 |
| 2003-03-11 | 205.41 |
| 2003-03-12 | 209.53 |
| 2003-03-13 | 211.29 |
| 2003-03-14 | 214.40 |
| 2003-03-17 | 208.88 |
| 2003-03-18 | 214.87 |
| 2003-03-19 | 216.45 |
| 2003-03-20 | 221.87 |
| 2003-03-21 | 221.74 |
| 2003-03-24 | 220.67 |
| 2003-03-25 | 219.09 |
| 2003-03-26 | 219.01 |
| 2003-03-27 | 219.36 |
| 2003-03-28 | 219.30 |
| 2003-03-31 | 214.70 |
| 2003-04-01 | 214.30 |
| 2003-04-02 | 216.26 |
| 2003-04-03 | 217.84 |
| 2003-04-04 | 221.99 |
| 2003-04-07 | 227.14 |
| 2003-04-08 | 227.74 |
| 2003-04-09 | 224.98 |
| 2003-04-10 | 226.30 |
| 2003-04-11 | 227.73 |
| 2003-04-14 | 226.70 |
| 2003-04-15 | 227.09 |
| 2003-04-16 | 230.97 |
| 2003-04-17 | 230.12 |
| 2003-04-18 | . |
| 2003-04-21 | 232.91 |
| 2003-04-22 | 228.57 |
| 2003-04-23 | 225.30 |
| 2003-04-24 | 219.64 |
| 2003-04-25 | 212.68 |
| 2003-04-28 | 213.43 |
| 2003-04-29 | 219.28 |
| 2003-04-30 | 217.34 |
| 2003-05-01 | 217.36 |
| 2003-05-02 | 217.99 |
| 2003-05-05 | 220.46 |
| 2003-05-06 | 222.56 |
| 2003-05-07 | 225.45 |
| 2003-05-08 | 223.78 |
| 2003-05-09 | 225.98 |
| 2003-05-12 | 228.28 |
| 2003-05-13 | 227.43 |
| 2003-05-14 | 227.55 |
| 2003-05-15 | 229.14 |
| 2003-05-16 | 227.56 |
| 2003-05-19 | 225.70 |
| 2003-05-20 | 226.88 |
| 2003-05-21 | 227.12 |
| 2003-05-22 | 228.14 |
| 2003-05-23 | 232.14 |
| 2003-05-26 | . |
| 2003-05-27 | 235.50 |
| 2003-05-28 | 236.66 |
| 2003-05-29 | 236.81 |
| 2003-05-30 | 238.46 |
| 2003-06-02 | 241.38 |
| 2003-06-03 | 239.57 |
| 2003-06-04 | 240.20 |
| 2003-06-05 | 241.17 |
| 2003-06-06 | 241.51 |
| 2003-06-09 | 243.80 |
| 2003-06-10 | 243.33 |
| 2003-06-11 | 243.79 |
| 2003-06-12 | 247.01 |
| 2003-06-13 | 249.58 |
| 2003-06-16 | 249.92 |
| 2003-06-17 | 253.32 |
| 2003-06-18 | 254.27 |
| 2003-06-19 | 256.53 |
| 2003-06-20 | 255.81 |
| 2003-06-23 | 252.89 |
| 2003-06-24 | 250.13 |
| 2003-06-25 | 253.83 |
| 2003-06-26 | 252.69 |
| 2003-06-27 | 254.18 |
| 2003-06-30 | 253.51 |
| 2003-07-01 | 256.46 |
| 2003-07-02 | 260.50 |
| 2003-07-03 | 260.90 |
| 2003-07-04 | . |
| 2003-07-07 | 265.58 |
| 2003-07-08 | 267.27 |
| 2003-07-09 | 267.41 |
| 2003-07-10 | 266.10 |
| 2003-07-11 | 265.84 |
| 2003-07-14 | 269.63 |
| 2003-07-15 | 269.26 |
| 2003-07-16 | 271.09 |
| 2003-07-17 | 267.79 |
| 2003-07-18 | 264.45 |
| 2003-07-21 | 262.33 |
| 2003-07-22 | 262.63 |
| 2003-07-23 | 262.29 |
| 2003-07-24 | 267.08 |
| 2003-07-25 | 268.65 |
| 2003-07-28 | 273.08 |
| 2003-07-29 | 272.02 |
| 2003-07-30 | 272.04 |
| 2003-07-31 | 272.52 |
| 2003-08-01 | 276.29 |
| 2003-08-04 | 276.67 |
| 2003-08-05 | 272.34 |
| 2003-08-06 | 268.79 |
| 2003-08-07 | 271.06 |
| 2003-08-08 | 271.96 |
| 2003-08-11 | 273.98 |
| 2003-08-12 | 275.65 |
| 2003-08-13 | 281.14 |
| 2003-08-14 | 282.54 |
| 2003-08-15 | 283.85 |
| 2003-08-18 | 289.44 |
| 2003-08-19 | 290.41 |
| 2003-08-20 | 290.65 |
| 2003-08-21 | 294.03 |
| 2003-08-22 | 294.10 |
| 2003-08-25 | 291.97 |
| 2003-08-26 | 291.12 |
| 2003-08-27 | 292.49 |
| 2003-08-28 | 290.39 |
| 2003-08-29 | 295.00 |
| 2003-09-01 | . |
| 2003-09-02 | 301.17 |
| 2003-09-03 | 301.13 |
| 2003-09-04 | 300.02 |
| 2003-09-05 | 301.03 |
| 2003-09-08 | 301.36 |
| 2003-09-09 | 300.92 |
| 2003-09-10 | 298.79 |
| 2003-09-11 | 299.87 |
| 2003-09-12 | 299.13 |
| 2003-09-15 | 296.24 |
| 2003-09-16 | 300.30 |
| 2003-09-17 | 300.37 |
| 2003-09-18 | 298.26 |
| 2003-09-19 | 298.01 |
| 2003-09-22 | 292.98 |
| 2003-09-23 | 295.11 |
| 2003-09-24 | 299.50 |
| 2003-09-25 | 296.89 |
| 2003-09-26 | 294.77 |
| 2003-09-29 | 295.56 |
| 2003-09-30 | 296.25 |
| 2003-10-01 | 298.10 |
| 2003-10-02 | 301.85 |
| 2003-10-03 | 305.05 |
| 2003-10-06 | 308.44 |
| 2003-10-07 | 309.86 |
| 2003-10-08 | 310.48 |
| 2003-10-09 | 315.78 |
| 2003-10-10 | 319.73 |
| 2003-10-13 | 320.39 |
| 2003-10-14 | 317.87 |
| 2003-10-15 | 319.69 |
| 2003-10-16 | 328.42 |
| 2003-10-17 | 327.43 |
| 2003-10-20 | 330.00 |
| 2003-10-21 | 327.78 |
| 2003-10-22 | 329.99 |
| 2003-10-23 | 322.98 |
| 2003-10-24 | 323.99 |
| 2003-10-27 | 325.69 |
| 2003-10-28 | 330.08 |
| 2003-10-29 | 330.82 |
| 2003-10-30 | 333.86 |
| 2003-10-31 | 336.64 |
| 2003-11-03 | 341.79 |
| 2003-11-04 | 343.39 |
| 2003-11-05 | 347.85 |
| 2003-11-06 | 345.18 |
| 2003-11-07 | 347.86 |
| 2003-11-10 | 348.20 |
| 2003-11-11 | 345.39 |
| 2003-11-12 | 344.66 |
| 2003-11-13 | 347.93 |
| 2003-11-14 | 346.84 |
| 2003-11-17 | 343.13 |
| 2003-11-18 | 341.13 |
| 2003-11-19 | 331.69 |
| 2003-11-20 | 330.28 |
| 2003-11-21 | 331.86 |
| 2003-11-24 | 328.06 |
| 2003-11-25 | 332.15 |
| 2003-11-26 | 336.16 |
| 2003-11-27 | . |
| 2003-11-28 | 341.76 |
| 2003-12-01 | 347.14 |
| 2003-12-02 | 347.83 |
| 2003-12-03 | 347.53 |
| 2003-12-04 | 347.80 |
| 2003-12-05 | 344.05 |
| 2003-12-08 | 344.63 |
| 2003-12-09 | 348.43 |
| 2003-12-10 | 350.05 |
| 2003-12-11 | 351.48 |
| 2003-12-12 | 355.06 |
| 2003-12-15 | 358.45 |
| 2003-12-16 | 355.28 |
| 2003-12-17 | 351.39 |
| 2003-12-18 | 354.07 |
| 2003-12-19 | 356.75 |
| 2003-12-22 | 358.06 |
| 2003-12-23 | 356.11 |
| 2003-12-24 | 355.10 |
| 2003-12-25 | . |
| 2003-12-26 | 356.13 |
| 2003-12-29 | 362.98 |
| 2003-12-30 | 365.55 |
| 2003-12-31 | 367.07 |
| 2004-01-01 | . |
| 2004-01-02 | 373.25 |
| 2004-01-05 | 378.52 |
| 2004-01-06 | 377.20 |
| 2004-01-07 | 379.64 |
| 2004-01-08 | 383.74 |
| 2004-01-09 | 389.25 |
| 2004-01-12 | 388.99 |
| 2004-01-13 | 388.62 |
| 2004-01-14 | 391.98 |
| 2004-01-15 | 387.06 |
| 2004-01-16 | 385.75 |
| 2004-01-19 | . |
| 2004-01-20 | 389.67 |
| 2004-01-21 | 388.93 |
| 2004-01-22 | 387.18 |
| 2004-01-23 | 390.60 |
| 2004-01-26 | 387.95 |
| 2004-01-27 | 393.74 |
| 2004-01-28 | 391.31 |
| 2004-01-29 | 388.38 |
| 2004-01-30 | 388.00 |
| 2004-02-02 | 384.43 |
| 2004-02-03 | 383.27 |
| 2004-02-04 | 386.00 |
| 2004-02-05 | 387.99 |
| 2004-02-06 | 390.96 |
| 2004-02-09 | 396.66 |
| 2004-02-10 | 397.44 |
| 2004-02-11 | 399.01 |
| 2004-02-12 | 399.12 |
| 2004-02-13 | 401.50 |
| 2004-02-16 | . |
| 2004-02-17 | 407.63 |
| 2004-02-18 | 409.62 |
| 2004-02-19 | 406.76 |
| 2004-02-20 | 405.65 |
| 2004-02-23 | 402.49 |
| 2004-02-24 | 398.81 |
| 2004-02-25 | 397.19 |
| 2004-02-26 | 400.17 |
| 2004-02-27 | 404.41 |
| 2004-03-01 | 407.56 |
| 2004-03-02 | 411.47 |
| 2004-03-03 | 409.66 |
| 2004-03-04 | 413.13 |
| 2004-03-05 | 413.88 |
| 2004-03-08 | 413.26 |
| 2004-03-09 | 412.14 |
| 2004-03-10 | 407.28 |
| 2004-03-11 | 405.03 |
| 2004-03-12 | 400.72 |
| 2004-03-15 | 396.52 |
| 2004-03-16 | 393.95 |
| 2004-03-17 | 397.80 |
| 2004-03-18 | 401.22 |
| 2004-03-19 | 402.56 |
| 2004-03-22 | 390.72 |
| 2004-03-23 | 387.38 |
| 2004-03-24 | 388.19 |
| 2004-03-25 | 385.81 |
| 2004-03-26 | 387.57 |
| 2004-03-29 | 393.93 |
| 2004-03-30 | 397.14 |
| 2004-03-31 | 401.83 |
| 2004-04-01 | 405.43 |
| 2004-04-02 | 408.32 |
| 2004-04-05 | 412.32 |
| 2004-04-06 | 413.36 |
| 2004-04-07 | 413.35 |
| 2004-04-08 | 413.26 |
| 2004-04-09 | . |
| 2004-04-12 | 415.22 |
| 2004-04-13 | 418.42 |
| 2004-04-14 | 414.95 |
| 2004-04-15 | 410.02 |
| 2004-04-16 | 410.74 |
| 2004-04-19 | 409.90 |
| 2004-04-20 | 410.79 |
| 2004-04-21 | 409.09 |
| 2004-04-22 | 406.45 |
| 2004-04-23 | 407.42 |
| 2004-04-26 | 401.29 |
| 2004-04-27 | 396.51 |
| 2004-04-28 | 392.50 |
| 2004-04-29 | 378.34 |
| 2004-04-30 | 370.54 |
| 2004-05-03 | 367.09 |
| 2004-05-04 | 372.83 |
| 2004-05-05 | 369.57 |
| 2004-05-06 | 365.37 |
| 2004-05-07 | 364.78 |
| 2004-05-10 | 345.53 |
| 2004-05-11 | 345.50 |
| 2004-05-12 | 353.29 |
| 2004-05-13 | 346.39 |
| 2004-05-14 | 335.02 |
| 2004-05-17 | 316.71 |
| 2004-05-18 | 321.90 |
| 2004-05-19 | 340.27 |
| 2004-05-20 | 335.27 |
| 2004-05-21 | 345.01 |
| 2004-05-24 | 347.81 |
| 2004-05-25 | 345.25 |
| 2004-05-26 | 346.21 |
| 2004-05-27 | 352.17 |
| 2004-05-28 | 353.46 |
| 2004-05-31 | . |
| 2004-06-01 | 351.75 |
| 2004-06-02 | 351.05 |
| 2004-06-03 | 338.94 |
| 2004-06-04 | 340.88 |
| 2004-06-07 | 351.24 |
| 2004-06-08 | 352.36 |
| 2004-06-09 | 351.85 |
| 2004-06-10 | 349.67 |
| 2004-06-11 | . |
| 2004-06-14 | 335.86 |
| 2004-06-15 | 336.61 |
| 2004-06-16 | 335.88 |
| 2004-06-17 | 337.56 |
| 2004-06-18 | 331.86 |
| 2004-06-21 | 331.47 |
| 2004-06-22 | 330.32 |
| 2004-06-23 | 331.58 |
| 2004-06-24 | 339.24 |
| 2004-06-25 | 345.04 |
| 2004-06-28 | 344.79 |
| 2004-06-29 | 346.43 |
| 2004-06-30 | 349.26 |
| 2004-07-01 | 351.51 |
| 2004-07-02 | 347.78 |
| 2004-07-05 | . |
| 2004-07-06 | 350.02 |
| 2004-07-07 | 351.75 |
| 2004-07-08 | 348.35 |
| 2004-07-09 | 353.14 |
| 2004-07-12 | 352.27 |
| 2004-07-13 | 350.51 |
| 2004-07-14 | 344.65 |
| 2004-07-15 | 339.85 |
| 2004-07-16 | 341.79 |
| 2004-07-19 | 342.59 |
| 2004-07-20 | 338.38 |
| 2004-07-21 | 343.51 |
| 2004-07-22 | 341.37 |
| 2004-07-23 | 341.34 |
| 2004-07-26 | 339.83 |
| 2004-07-27 | 339.71 |
| 2004-07-28 | 340.79 |
| 2004-07-29 | 338.21 |
| 2004-07-30 | 340.50 |
| 2004-08-02 | 337.33 |
| 2004-08-03 | 337.68 |
| 2004-08-04 | 335.61 |
| 2004-08-05 | 342.61 |
| 2004-08-06 | 340.90 |
| 2004-08-09 | 342.22 |
| 2004-08-10 | 341.34 |
| 2004-08-11 | 338.31 |
| 2004-08-12 | 339.22 |
| 2004-08-13 | 339.38 |
| 2004-08-16 | 337.90 |
| 2004-08-17 | 337.72 |
| 2004-08-18 | 339.45 |
| 2004-08-19 | 347.15 |
| 2004-08-20 | 347.46 |
| 2004-08-23 | 348.10 |
| 2004-08-24 | 350.41 |
| 2004-08-25 | 352.20 |
| 2004-08-26 | 357.12 |
| 2004-08-27 | 358.12 |
| 2004-08-30 | 359.94 |
| 2004-08-31 | 360.53 |
| 2004-09-01 | 365.80 |
| 2004-09-02 | 367.12 |
| 2004-09-03 | 364.66 |
| 2004-09-06 | . |
| 2004-09-07 | 366.05 |
| 2004-09-08 | 368.19 |
| 2004-09-09 | 370.29 |
| 2004-09-10 | 372.82 |
| 2004-09-13 | 376.95 |
| 2004-09-14 | 377.34 |
| 2004-09-15 | 376.47 |
| 2004-09-16 | 380.39 |
| 2004-09-17 | 380.86 |
| 2004-09-20 | 384.62 |
| 2004-09-21 | 385.09 |
| 2004-09-22 | 382.49 |
| 2004-09-23 | 379.59 |
| 2004-09-24 | 381.34 |
| 2004-09-27 | 379.32 |
| 2004-09-28 | 376.35 |
| 2004-09-29 | 375.77 |
| 2004-09-30 | 379.47 |
| 2004-10-01 | 386.86 |
| 2004-10-04 | 396.44 |
| 2004-10-05 | 396.00 |
| 2004-10-06 | 392.79 |
| 2004-10-07 | 395.09 |
| 2004-10-08 | 396.41 |
| 2004-10-11 | 399.29 |
| 2004-10-12 | 391.61 |
| 2004-10-13 | 389.33 |
| 2004-10-14 | 382.83 |
| 2004-10-15 | 381.45 |
| 2004-10-18 | 382.35 |
| 2004-10-19 | 385.03 |
| 2004-10-20 | 379.66 |
| 2004-10-21 | 376.62 |
| 2004-10-22 | 377.58 |
| 2004-10-25 | 373.73 |
| 2004-10-26 | 373.62 |
| 2004-10-27 | 374.49 |
| 2004-10-28 | 380.85 |
| 2004-10-29 | 380.49 |
| 2004-11-01 | 380.80 |
| 2004-11-02 | 385.90 |
| 2004-11-03 | 390.15 |
| 2004-11-04 | 390.45 |
| 2004-11-05 | 393.24 |
| 2004-11-08 | 392.10 |
| 2004-11-09 | 393.36 |
| 2004-11-10 | 395.28 |
| 2004-11-11 | 395.11 |
| 2004-11-12 | 398.50 |
| 2004-11-15 | 399.77 |
| 2004-11-16 | 398.89 |
| 2004-11-17 | 406.03 |
| 2004-11-18 | 404.28 |
| 2004-11-19 | 403.17 |
| 2004-11-22 | 398.61 |
| 2004-11-23 | 402.94 |
| 2004-11-24 | 407.01 |
| 2004-11-25 | . |
| 2004-11-26 | 405.28 |
| 2004-11-29 | 408.60 |
| 2004-11-30 | 412.27 |
| 2004-12-01 | 412.97 |
| 2004-12-02 | 417.57 |
| 2004-12-03 | 416.77 |
| 2004-12-06 | 419.17 |
| 2004-12-07 | 416.37 |
| 2004-12-08 | 411.95 |
| 2004-12-09 | 410.69 |
| 2004-12-10 | 404.70 |
| 2004-12-13 | 406.86 |
| 2004-12-14 | 409.55 |
| 2004-12-15 | 415.54 |
| 2004-12-16 | 419.28 |
| 2004-12-17 | 418.06 |
| 2004-12-20 | 420.25 |
| 2004-12-21 | 420.72 |
| 2004-12-22 | 420.76 |
| 2004-12-23 | 420.10 |
| 2004-12-24 | . |
| 2004-12-27 | 422.57 |
| 2004-12-28 | 424.07 |
| 2004-12-29 | 431.15 |
| 2004-12-30 | 432.78 |
| 2004-12-31 | 436.97 |
| 2005-01-03 | 436.89 |
| 2005-01-04 | 435.56 |
| 2005-01-05 | 432.98 |
| 2005-01-06 | 429.33 |
| 2005-01-07 | 428.83 |
| 2005-01-10 | 426.80 |
| 2005-01-11 | 430.03 |
| 2005-01-12 | 427.49 |
| 2005-01-13 | 431.04 |
| 2005-01-14 | 431.12 |
| 2005-01-17 | . |
| 2005-01-18 | 437.75 |
| 2005-01-19 | 439.11 |
| 2005-01-20 | 436.00 |
| 2005-01-21 | 435.27 |
| 2005-01-24 | 435.19 |
| 2005-01-25 | 434.82 |
| 2005-01-26 | 440.15 |
| 2005-01-27 | 440.16 |
#2005-01-28| 445.07
#2005-01-31| 450.42
#2005-02-01| 448.09
#2005-02-02| 448.78
#2005-02-03| 451.67
#2005-02-04| 454.52
#2005-02-07| 457.90
#2005-02-08| 457.57
#2005-02-09| 458.15
#2005-02-10| 457.41
#2005-02-11| 459.68
#2005-02-14| 465.82
#2005-02-15| 467.68
#2005-02-16| 469.28
#2005-02-17| 467.38
#2005-02-18| 471.61
#2005-02-21| .
#2005-02-22| 474.89
#2005-02-23| 473.08
#2005-02-24| 476.73
#2005-02-25| 478.84
#2005-02-28| 481.96
#2005-03-01| 483.87
#2005-03-02| 482.14
#2005-03-03| 485.09
#2005-03-04| 484.62
#2005-03-07| 486.90
#2005-03-08| 484.58
#2005-03-09| 487.74
#2005-03-10| 486.57
#2005-03-11| 489.76
#2005-03-14| 487.99
#2005-03-15| 476.93
#2005-03-16| 478.69
#2005-03-17| 475.89
#2005-03-18| 474.40
#2005-03-21| 473.97
#2005-03-22| 469.99
#2005-03-23| 465.54
#2005-03-24| 458.82
#2005-03-25| .
#2005-03-28| 463.20
#2005-03-29| 454.30
#2005-03-30| 454.26
#2005-03-31| 461.60
#2005-04-01| 470.81
#2005-04-04| 468.65
#2005-04-05| 467.95
#2005-04-06| 469.97
#2005-04-07| 468.93
#2005-04-08| 469.74
#2005-04-11| 468.25
#2005-04-12| 466.16
#2005-04-13| 469.00
#2005-04-14| 463.09
#2005-04-15| 458.26
#2005-04-18| 448.06
#2005-04-19| 452.99
#2005-04-20| 454.18
#2005-04-21| 455.93
#2005-04-22| 460.07
#2005-04-25| 462.38
#2005-04-26| 461.15
#2005-04-27| 456.95
#2005-04-28| 455.45
#2005-04-29| 454.06
#2005-05-02| 454.57
#2005-05-03| 456.00
#2005-05-04| 461.29
#2005-05-05| 465.99
#2005-05-06| 469.72
#2005-05-09| 468.85
#2005-05-10| 466.55
#2005-05-11| 461.97
#2005-05-12| 461.50
#2005-05-13| 461.88
#2005-05-16| 459.03
#2005-05-17| 456.68
#2005-05-18| 455.55
#2005-05-19| 462.06
#2005-05-20| 462.29
#2005-05-23| 461.79
#2005-05-24| 463.42
#2005-05-25| 459.38
#2005-05-26| 460.33
#2005-05-27| 463.84
#2005-05-30| .
#2005-05-31| 464.60
#2005-06-01| 462.63
#2005-06-02| 462.70
#2005-06-03| 468.42
#2005-06-06| 471.00
#2005-06-07| 471.94
#2005-06-08| 476.79
#2005-06-09| 479.05
#2005-06-10| 477.73
#2005-06-13| 474.65
#2005-06-14| 470.90
#2005-06-15| 474.74
#2005-06-16| 473.75
#2005-06-17| 474.22
#2005-06-20| 470.72
#2005-06-21| 467.60
#2005-06-22| 473.50
#2005-06-23| 477.01
#2005-06-24| 474.37
#2005-06-27| 471.20
#2005-06-28| 469.67
#2005-06-29| 469.80
#2005-06-30| 470.29
#2005-07-01| 473.12
#2005-07-04| .
#2005-07-05| 467.68
#2005-07-06| 467.71
#2005-07-07| 464.97
#2005-07-08| 463.59
#2005-07-11| 471.22
#2005-07-12| 475.83
#2005-07-13| 478.54
#2005-07-14| 484.05
#2005-07-15| 483.54
#2005-07-18| 485.89
#2005-07-19| 486.66
#2005-07-20| 488.24
#2005-07-21| 489.23
#2005-07-22| 492.54
#2005-07-25| 494.86
#2005-07-26| 493.99
#2005-07-27| 494.88
#2005-07-28| 498.06
#2005-07-29| 498.53
#2005-08-01| 501.86
#2005-08-02| 505.87
#2005-08-03| 510.83
#2005-08-04| 515.09
#2005-08-05| 512.49
#2005-08-08| 507.58
#2005-08-09| 511.90
#2005-08-10| 513.42
#2005-08-11| 516.26
#2005-08-12| 518.78
#2005-08-15| 515.33
#2005-08-16| 512.00
#2005-08-17| 511.47
#2005-08-18| 507.16
#2005-08-19| 504.90
#2005-08-22| 508.95
#2005-08-23| 505.74
#2005-08-24| 499.35
#2005-08-25| 500.56
#2005-08-26| 499.98
#2005-08-29| 489.26
#2005-08-30| 490.53
#2005-08-31| 490.13
#2005-09-01| 496.56
#2005-09-02| 502.79
#2005-09-05| .
#2005-09-06| 504.01
#2005-09-07| 507.49
#2005-09-08| 508.15
#2005-09-09| 509.58
#2005-09-12| 511.90
#2005-09-13| 508.40
#2005-09-14| 508.37
#2005-09-15| 505.99
#2005-09-16| 505.11
#2005-09-19| 505.21
#2005-09-20| 509.67
#2005-09-21| 508.42
#2005-09-22| 506.12
#2005-09-23| 501.10
#2005-09-26| 508.49
#2005-09-27| 510.75
#2005-09-28| 514.35
#2005-09-29| 520.03
#2005-09-30| 521.47
#2005-10-03| 522.35
#2005-10-04| 524.50
#2005-10-05| 523.21
#2005-10-06| 516.57
#2005-10-07| 517.15
#2005-10-10| 519.13
#2005-10-11| 518.59
#2005-10-12| 509.55
#2005-10-13| 501.86
#2005-10-14| 497.87
#2005-10-17| 489.66
#2005-10-18| 488.55
#2005-10-19| 476.21
#2005-10-20| 478.07
#2005-10-21| 482.96
#2005-10-24| 480.46
#2005-10-25| 479.86
#2005-10-26| 479.53
#2005-10-27| 474.67
#2005-10-28| 470.09
#2005-10-31| 479.91
#2005-11-01| 486.28
#2005-11-02| 493.03
#2005-11-03| 494.97
#2005-11-04| 495.35
#2005-11-07| 491.98
#2005-11-08| 493.67
#2005-11-09| 497.96
#2005-11-10| 499.49
#2005-11-11| 507.98
#2005-11-14| 509.03
#2005-11-15| 507.06
#2005-11-16| 508.66
#2005-11-17| 510.96
#2005-11-18| 513.30
#2005-11-21| 512.31
#2005-11-22| 508.16
#2005-11-23| 516.17
#2005-11-24| .
#2005-11-25| 522.23
#2005-11-28| 530.15
#2005-11-29| 527.80
#2005-11-30| 532.56
#2005-12-01| 535.33
#2005-12-02| 536.87
#2005-12-05| 540.05
#2005-12-06| 537.25
#2005-12-07| 534.63
#2005-12-08| 535.93
#2005-12-09| 538.54
#2005-12-12| 542.23
#2005-12-13| 545.73
#2005-12-14| 547.72
#2005-12-15| 547.88
#2005-12-16| 546.64
#2005-12-19| 554.26
#2005-12-20| 554.49
#2005-12-21| 555.65
#2005-12-22| 556.23
#2005-12-23| 561.64
#2005-12-26| .
#2005-12-27| 564.24
#2005-12-28| 567.00
#2005-12-29| 574.33
#2005-12-30| 575.91
#2006-01-02| .
#2006-01-03| 584.68
#2006-01-04| 587.50
#2006-01-05| 593.23
#2006-01-06| 596.82
#2006-01-09| 602.15
#2006-01-10| 595.31
#2006-01-11| 595.99
#2006-01-12| 601.02
#2006-01-13| 599.27
#2006-01-16| .
#2006-01-17| 596.52
#2006-01-18| 583.44
#2006-01-19| 590.61
#2006-01-20| 584.16
#2006-01-23| 574.67
#2006-01-24| 584.38
#2006-01-25| 590.62
#2006-01-26| 592.94
#2006-01-27| 602.95
#2006-01-30| 601.39
#2006-01-31| 606.79
#2006-02-01| 604.92
#2006-02-02| 600.35
#2006-02-03| 595.17
#2006-02-06| 601.19
#2006-02-07| 603.54
#2006-02-08| 597.17
#2006-02-09| 600.71
#2006-02-10| 606.64
#2006-02-13| 606.18
#2006-02-14| 610.03
#2006-02-15| 608.05
#2006-02-16| 612.65
#2006-02-17| 612.33
#2006-02-20| .
#2006-02-21| 615.15
#2006-02-22| 609.96
#2006-02-23| 614.76
#2006-02-24| 621.70
#2006-02-27| 624.22
#2006-02-28| 623.59
#2006-03-01| 631.44
#2006-03-02| 636.79
#2006-03-03| 628.70
#2006-03-06| 633.13
#2006-03-07| 625.84
#2006-03-08| 617.95
#2006-03-09| 621.12
#2006-03-10| 628.19
#2006-03-13| 631.55
#2006-03-14| 627.40
#2006-03-15| 632.21
#2006-03-16| 633.59
#2006-03-17| 635.51
#2006-03-20| 637.38
#2006-03-21| 633.60
#2006-03-22| 623.52
#2006-03-23| 623.74
#2006-03-24| 624.87
#2006-03-27| 630.91
#2006-03-28| 630.48
#2006-03-29| 633.17
#2006-03-30| 635.96
#2006-03-31| 644.34
#2006-04-03| 655.44
#2006-04-04| 662.07
#2006-04-05| 668.21
#2006-04-06| 675.20
#2006-04-07| 674.90
#2006-04-10| 675.71
#2006-04-11| 672.84
#2006-04-12| 666.57
#2006-04-13| 669.42
#2006-04-14| .
#2006-04-17| 681.29
#2006-04-18| 685.23
#2006-04-19| 694.86
#2006-04-20| 700.84
#2006-04-21| 703.52
#2006-04-24| 705.57
#2006-04-25| 696.81
#2006-04-26| 705.94
#2006-04-27| 705.90
#2006-04-28| 700.67
#2006-05-01| 705.77
#2006-05-02| 713.67
#2006-05-03| 721.79
#2006-05-04| 721.39
#2006-05-05| 724.45
#2006-05-08| 733.77
#2006-05-09| 730.15
#2006-05-10| 734.10
#2006-05-11| 736.36
#2006-05-12| 731.44
#2006-05-15| 707.05
#2006-05-16| 695.60
#2006-05-17| 705.24
#2006-05-18| 675.24
#2006-05-19| 672.95
#2006-05-22| 648.83
#2006-05-23| 649.25
#2006-05-24| 647.47
#2006-05-25| 635.96
#2006-05-26| 645.90
#2006-05-29| .
#2006-05-30| 645.73
#2006-05-31| 642.55
#2006-06-01| 631.25
#2006-06-02| 640.97
#2006-06-05| 634.58
#2006-06-06| 627.91
#2006-06-07| 608.20
#2006-06-08| 580.90
#2006-06-09| 593.53
#2006-06-12| 590.04
#2006-06-13| 568.58
#2006-06-14| 570.05
#2006-06-15| 580.01
#2006-06-16| 601.46
#2006-06-19| 597.42
#2006-06-20| 586.42
#2006-06-21| 589.12
#2006-06-22| 599.65
#2006-06-23| 595.85
#2006-06-26| 592.77
#2006-06-27| 599.31
#2006-06-28| 598.31
#2006-06-29| 608.59
#2006-06-30| 632.81
#2006-07-03| 636.51
#2006-07-04| .
#2006-07-05| 630.83
#2006-07-06| 627.18
#2006-07-07| 631.19
#2006-07-10| 640.72
#2006-07-11| 638.36
#2006-07-12| 640.72
#2006-07-13| 633.32
#2006-07-14| 616.91
#2006-07-17| 604.33
#2006-07-18| 598.05
#2006-07-19| 596.11
#2006-07-20| 617.29
#2006-07-21| 614.54
#2006-07-24| 612.46
#2006-07-25| 620.85
#2006-07-26| 623.93
#2006-07-27| 634.59
#2006-07-28| 635.52
#2006-07-31| 634.18
#2006-08-01| 632.05
#2006-08-02| 635.80
#2006-08-03| 639.42
#2006-08-04| 641.17
#2006-08-07| 637.20
#2006-08-08| 646.65
#2006-08-09| 655.42
#2006-08-10| 656.08
#2006-08-11| 652.60
#2006-08-14| 653.60
#2006-08-15| 654.33
#2006-08-16| 663.79
#2006-08-17| 665.70
#2006-08-18| 666.31
#2006-08-21| 657.60
#2006-08-22| 664.32
#2006-08-23| 659.86
#2006-08-24| 657.24
#2006-08-25| 657.15
#2006-08-28| 655.56
#2006-08-29| 663.41
#2006-08-30| 668.18
#2006-08-31| 670.27
#2006-09-01| 673.43
#2006-09-04| .
#2006-09-05| 683.22
#2006-09-06| 680.73
#2006-09-07| 677.00
#2006-09-08| 680.02
#2006-09-11| 669.47
#2006-09-12| 665.55
#2006-09-13| 669.84
#2006-09-14| 676.86
#2006-09-15| 681.69
#2006-09-18| 689.28
#2006-09-19| 686.37
#2006-09-20| 687.02
#2006-09-21| 691.92
#2006-09-22| 685.12
#2006-09-25| 687.66
#2006-09-26| 686.10
#2006-09-27| 691.37
#2006-09-28| 692.39
#2006-09-29| 694.50
#2006-10-02| 695.21
#2006-10-03| 697.01
#2006-10-04| 690.77
#2006-10-05| 697.57
#2006-10-06| 697.76
#2006-10-09| 684.43
#2006-10-10| 688.84
#2006-10-11| 686.17
#2006-10-12| 691.04
#2006-10-13| 698.84
#2006-10-16| 700.27
#2006-10-17| 699.37
#2006-10-18| 698.31
#2006-10-19| 698.19
#2006-10-20| 705.01
#2006-10-23| 706.95
#2006-10-24| 708.39
#2006-10-25| 710.64
#2006-10-26| 714.75
#2006-10-27| 714.32
#2006-10-30| 713.03
#2006-10-31| 716.46
#2006-11-01| 723.42
#2006-11-02| 729.96
#2006-11-03| 735.10
#2006-11-06| 733.24
#2006-11-07| 738.16
#2006-11-08| 733.81
#2006-11-09| 738.84
#2006-11-10| 741.02
#2006-11-13| 738.41
#2006-11-14| 739.78
#2006-11-15| 741.10
#2006-11-16| 747.37
#2006-11-17| 745.64
#2006-11-20| 740.28
#2006-11-21| 747.17
#2006-11-22| 757.71
#2006-11-23| .
#2006-11-24| 765.91
#2006-11-27| 771.51
#2006-11-28| 761.78
#2006-11-29| 772.33
#2006-11-30| 775.77
#2006-12-01| 779.69
#2006-12-04| 781.63
#2006-12-05| 783.87
#2006-12-06| 784.45
#2006-12-07| 787.25
#2006-12-08| 779.27
#2006-12-11| 769.91
#2006-12-12| 755.94
#2006-12-13| 762.83
#2006-12-14| 778.20
#2006-12-15| 783.93
#2006-12-18| 784.16
#2006-12-19| 768.84
#2006-12-20| 778.82
#2006-12-21| 778.61
#2006-12-22| 785.33
#2006-12-25| .
#2006-12-26| 788.77
#2006-12-27| 795.06
#2006-12-28| 798.93
#2006-12-29| 801.77
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 808.96
#2007-01-04| 804.58
#2007-01-05| 798.35
#2007-01-08| 789.49
#2007-01-09| 789.38
#2007-01-10| 778.90
#2007-01-11| 778.96
#2007-01-12| 791.19
#2007-01-15| .
#2007-01-16| 801.24
#2007-01-17| 804.55
#2007-01-18| 808.39
#2007-01-19| 802.31
#2007-01-22| 804.37
#2007-01-23| 800.69
#2007-01-24| 808.59
#2007-01-25| 809.28
#2007-01-26| 803.93
#2007-01-29| 797.94
#2007-01-30| 799.48
#2007-01-31| 795.87
#2007-02-01| 803.22
#2007-02-02| 814.79
#2007-02-05| 822.71
#2007-02-06| 834.23
#2007-02-07| 835.67
#2007-02-08| 836.96
#2007-02-09| 834.41
#2007-02-12| 823.41
#2007-02-13| 819.42
#2007-02-14| 827.05
#2007-02-15| 836.77
#2007-02-16| 838.07
#2007-02-19| .
#2007-02-20| 834.64
#2007-02-21| 835.37
#2007-02-22| 837.16
#2007-02-23| 834.28
#2007-02-26| 837.94
#2007-02-27| 829.69
#2007-02-28| 806.32
#2007-03-01| 798.08
#2007-03-02| 789.62
#2007-03-05| 749.12
#2007-03-06| 761.70
#2007-03-07| 767.60
#2007-03-08| 787.57
#2007-03-09| 783.70
#2007-03-12| 795.37
#2007-03-13| 797.90
#2007-03-14| 779.92
#2007-03-15| 792.38
#2007-03-16| 791.38
#2007-03-19| 801.62
#2007-03-20| 807.40
#2007-03-21| 813.21
#2007-03-22| 822.33
#2007-03-23| 828.60
#2007-03-26| 835.78
#2007-03-27| 833.63
#2007-03-28| 825.78
#2007-03-29| 834.18
#2007-03-30| 838.26
#2007-04-02| 835.15
#2007-04-03| 842.43
#2007-04-04| 854.54
#2007-04-05| 858.35
#2007-04-06| .
#2007-04-09| 879.01
#2007-04-10| 880.47
#2007-04-11| 880.84
#2007-04-12| 884.21
#2007-04-13| 888.40
#2007-04-16| 906.49
#2007-04-17| 901.58
#2007-04-18| 904.13
#2007-04-19| 891.78
#2007-04-20| 907.72
#2007-04-23| 918.12
#2007-04-24| 932.77
#2007-04-25| 932.97
#2007-04-26| 928.87
#2007-04-27| 915.98
#2007-04-30| 914.80
#2007-05-01| 914.41
#2007-05-02| 916.18
#2007-05-03| 927.22
#2007-05-04| 937.24
#2007-05-07| 948.38
#2007-05-08| 951.93
#2007-05-09| 955.58
#2007-05-10| 962.78
#2007-05-11| 961.97
#2007-05-14| 970.79
#2007-05-15| 958.23
#2007-05-16| 970.85
#2007-05-17| 984.70
#2007-05-18| 983.70
#2007-05-21| 997.55
#2007-05-22|1007.11
#2007-05-23|1010.26
#2007-05-24|1006.49
#2007-05-25|1007.18
#2007-05-28| .
#2007-05-29|1023.18
#2007-05-30|1016.89
#2007-05-31|1044.99
#2007-06-01|1054.13
#2007-06-04|1060.83
#2007-06-05|1059.40
#2007-06-06|1055.30
#2007-06-07|1056.19
#2007-06-08|1030.25
#2007-06-11|1026.27
#2007-06-12|1036.80
#2007-06-13|1027.20
#2007-06-14|1050.24
#2007-06-15|1058.44
#2007-06-18|1072.76
#2007-06-19|1083.37
#2007-06-20|1084.51
#2007-06-21|1097.77
#2007-06-22|1095.63
#2007-06-25|1097.27
#2007-06-26|1094.47
#2007-06-27|1086.94
#2007-06-28|1101.04
#2007-06-29|1105.72
#2007-07-02|1120.45
#2007-07-03|1149.31
#2007-07-04| .
#2007-07-05|1175.85
#2007-07-06|1179.05
#2007-07-09|1196.84
#2007-07-10|1202.81
#2007-07-11|1198.58
#2007-07-12|1209.22
#2007-07-13|1225.76
#2007-07-16|1222.09
#2007-07-17|1222.95
#2007-07-18|1212.06
#2007-07-19|1216.21
#2007-07-20|1240.79
#2007-07-23|1249.35
#2007-07-24|1259.98
#2007-07-25|1258.73
#2007-07-26|1240.30
#2007-07-27|1191.23
#2007-07-30|1195.93
#2007-07-31|1233.76
#2007-08-01|1183.37
#2007-08-02|1180.40
#2007-08-03|1197.99
#2007-08-06|1170.74
#2007-08-07|1171.60
#2007-08-08|1202.38
#2007-08-09|1206.62
#2007-08-10|1166.35
#2007-08-13|1167.68
#2007-08-14|1151.02
#2007-08-15|1128.02
#2007-08-16|1035.45
#2007-08-17|1004.81
#2007-08-20|1071.90
#2007-08-21|1065.70
#2007-08-22|1086.04
#2007-08-23|1120.48
#2007-08-24|1127.09
#2007-08-27|1156.32
#2007-08-28|1168.68
#2007-08-29|1167.25
#2007-08-30|1178.37
#2007-08-31|1204.09
#2007-09-03| .
#2007-09-04|1213.37
#2007-09-05|1214.26
#2007-09-06|1229.02
#2007-09-07|1229.13
#2007-09-10|1214.22
#2007-09-11|1215.93
#2007-09-12|1210.78
#2007-09-13|1224.49
#2007-09-14|1240.80
#2007-09-17|1239.01
#2007-09-18|1234.01
#2007-09-19|1270.61
#2007-09-20|1290.93
#2007-09-21|1312.27
#2007-09-24|1324.57
#2007-09-25|1322.97
#2007-09-26|1328.75
#2007-09-27|1341.44
#2007-09-28|1347.00
#2007-10-01|1360.21
#2007-10-02|1387.52
#2007-10-03|1389.87
#2007-10-04|1382.77
#2007-10-05|1393.42
#2007-10-08|1400.80
#2007-10-09|1413.98
#2007-10-10|1447.05
#2007-10-11|1485.52
#2007-10-12|1466.94
#2007-10-15|1483.99
#2007-10-16|1484.16
#2007-10-17|1465.82
#2007-10-18|1455.02
#2007-10-19|1427.78
#2007-10-22|1385.95
#2007-10-23|1443.86
#2007-10-24|1445.30
#2007-10-25|1471.82
#2007-10-26|1503.47
#2007-10-29|1534.36
#2007-10-30|1528.20
#2007-10-31|1536.61
#2007-11-01|1536.54
#2007-11-02|1512.95
#2007-11-05|1495.40
#2007-11-06|1505.92
#2007-11-07|1504.83
#2007-11-08|1469.01
#2007-11-09|1458.51
#2007-11-12|1395.59
#2007-11-13|1397.91
#2007-11-14|1444.25
#2007-11-15|1425.27
#2007-11-16|1406.23
#2007-11-19|1400.51
#2007-11-20|1385.94
#2007-11-21|1334.81
#2007-11-22| .
#2007-11-23|1284.23
#2007-11-26|1337.00
#2007-11-27|1335.54
#2007-11-28|1322.85
#2007-11-29|1357.65
#2007-11-30|1401.05
#2007-12-03|1412.55
#2007-12-04|1417.75
#2007-12-05|1433.55
#2007-12-06|1436.47
#2007-12-07|1422.12
#2007-12-10|1394.16
#2007-12-11|1407.22
#2007-12-12|1395.55
#2007-12-13|1374.46
#2007-12-14|1360.57
#2007-12-17|1307.06
#2007-12-18|1309.61
#2007-12-19|1322.52
#2007-12-20|1309.30
#2007-12-21|1326.13
#2007-12-24|1364.07
#2007-12-25| .
#2007-12-26|1374.66
#2007-12-27|1389.05
#2007-12-28|1391.12
#2007-12-31|1402.51
#2008-01-01| .
#2008-01-02|1398.35
#2008-01-03|1389.09
#2008-01-04|1408.73
#2008-01-07|1390.66
#2008-01-08|1391.17
#2008-01-09|1397.81
#2008-01-10|1383.62
#2008-01-11|1369.56
#2008-01-14|1353.95
#2008-01-15|1334.45
#2008-01-16|1283.09
#2008-01-17|1280.06
#2008-01-18|1263.20
#2008-01-21| .
#2008-01-22|1111.27
#2008-01-23|1144.37
#2008-01-24|1146.91
#2008-01-25|1206.82
#2008-01-28|1163.49
#2008-01-29|1160.85
#2008-01-30|1124.80
#2008-01-31|1133.38
#2008-02-01|1157.14
#2008-02-04|1202.26
#2008-02-05|1209.22
#2008-02-06|1186.43
#2008-02-07|1177.29
#2008-02-08|1170.94
#2008-02-11|1133.25
#2008-02-12|1136.60
#2008-02-13|1143.10
#2008-02-14|1198.29
#2008-02-15|1218.67
#2008-02-18| .
#2008-02-19|1235.27
#2008-02-20|1204.13
#2008-02-21|1210.07
#2008-02-22|1198.59
#2008-02-25|1210.58
#2008-02-26|1217.62
#2008-02-27|1239.57
#2008-02-28|1246.46
#2008-02-29|1235.51
#2008-03-03|1189.65
#2008-03-04|1185.92
#2008-03-05|1177.91
#2008-03-06|1196.00
#2008-03-07|1159.47
#2008-03-10|1108.91
#2008-03-11|1129.88
#2008-03-12|1139.16
#2008-03-13|1088.78
#2008-03-14|1071.37
#2008-03-17|1015.01
#2008-03-18|1022.36
#2008-03-19|1041.12
#2008-03-20|1035.39
#2008-03-21| .
#2008-03-24|1060.59
#2008-03-25|1104.10
#2008-03-26|1108.17
#2008-03-27|1107.68
#2008-03-28|1138.06
#2008-03-31|1126.92
#2008-04-01|1116.55
#2008-04-02|1132.98
#2008-04-03|1134.97
#2008-04-04|1131.94
#2008-04-07|1146.86
#2008-04-08|1132.42
#2008-04-09|1130.13
#2008-04-10|1136.83
#2008-04-11|1145.57
#2008-04-14|1118.97
#2008-04-15|1121.80
#2008-04-16|1128.86
#2008-04-17|1131.46
#2008-04-18|1128.48
#2008-04-21|1155.85
#2008-04-22|1161.69
#2008-04-23|1177.92
#2008-04-24|1182.64
#2008-04-25|1178.30
#2008-04-28|1173.30
#2008-04-29|1164.40
#2008-04-30|1161.20
#2008-05-01|1161.42
#2008-05-02|1174.55
#2008-05-05|1176.60
#2008-05-06|1172.02
#2008-05-07|1153.52
#2008-05-08|1133.58
#2008-05-09|1125.02
#2008-05-12|1117.91
#2008-05-13|1126.37
#2008-05-14|1123.16
#2008-05-15|1143.38
#2008-05-16|1156.31
#2008-05-19|1169.00
#2008-05-20|1154.71
#2008-05-21|1150.08
#2008-05-22|1136.78
#2008-05-23|1119.96
#2008-05-26| .
#2008-05-27|1104.23
#2008-05-28|1098.70
#2008-05-29|1108.82
#2008-05-30|1115.67
#2008-06-02|1120.67
#2008-06-03|1105.05
#2008-06-04|1096.34
#2008-06-05|1089.68
#2008-06-06|1092.66
#2008-06-09|1075.84
#2008-06-10|1050.35
#2008-06-11|1046.24
#2008-06-12|1025.04
#2008-06-13|1012.29
#2008-06-16|1022.20
#2008-06-17|1027.10
#2008-06-18|1033.51
#2008-06-19|1011.22
#2008-06-20|1001.80
#2008-06-23| 980.91
#2008-06-24| 972.26
#2008-06-25| 976.97
#2008-06-26| 974.05
#2008-06-27| 946.00
#2008-06-30| 935.42
#2008-07-01| 915.37
#2008-07-02| 908.00
#2008-07-03| 895.75
#2008-07-04| .
#2008-07-07| 906.13
#2008-07-08| 887.98
#2008-07-09| 914.83
#2008-07-10| 928.04
#2008-07-11| 939.76
#2008-07-14| 934.49
#2008-07-15| 895.76
#2008-07-16| 887.08
#2008-07-17| 905.03
#2008-07-18| 899.47
#2008-07-21| 918.96
#2008-07-22| 922.34
#2008-07-23| 963.94
#2008-07-24| 974.27
#2008-07-25| 960.82
#2008-07-28| 962.14
#2008-07-29| 939.20
#2008-07-30| 942.93
#2008-07-31| 942.36
#2008-08-01| 937.39
#2008-08-04| 917.62
#2008-08-05| 903.42
#2008-08-06| 918.93
#2008-08-07| 910.97
#2008-08-08| 906.84
#2008-08-11| 912.49
#2008-08-12| 908.62
#2008-08-13| 901.54
#2008-08-14| 900.75
#2008-08-15| 894.92
#2008-08-18| 876.89
#2008-08-19| 863.33
#2008-08-20| 872.24
#2008-08-21| 848.48
#2008-08-22| 844.58
#2008-08-25| 845.96
#2008-08-26| 836.96
#2008-08-27| 846.13
#2008-08-28| 836.00
#2008-08-29| 838.62
#2008-09-01| .
#2008-09-02| 797.36
#2008-09-03| 793.61
#2008-09-04| 789.08
#2008-09-05| 771.09
#2008-09-08| 812.65
#2008-09-09| 788.30
#2008-09-10| 781.35
#2008-09-11| 758.26
#2008-09-12| 765.84
#2008-09-15| 749.00
#2008-09-16| 698.32
#2008-09-17| 711.64
#2008-09-18| 690.27
#2008-09-19| 737.50
#2008-09-22| 749.30
#2008-09-23| 742.09
#2008-09-24| 746.07
#2008-09-25| 741.19
#2008-09-26| 720.54
#2008-09-29| 694.06
#2008-09-30| 688.83
#2008-10-01| 692.61
#2008-10-02| 686.37
#2008-10-03| 679.88
#2008-10-06| 628.94
#2008-10-07| 617.24
#2008-10-08| 563.94
#2008-10-09| 566.76
#2008-10-10| 542.70
#2008-10-13| 579.59
#2008-10-14| 616.65
#2008-10-15| 585.94
#2008-10-16| 528.12
#2008-10-17| 515.23
#2008-10-20| 520.99
#2008-10-21| 518.47
#2008-10-22| 486.52
#2008-10-23| 457.90
#2008-10-24| 419.19
#2008-10-27| 388.96
#2008-10-28| 407.97
#2008-10-29| 408.65
#2008-10-30| 461.16
#2008-10-31| 478.78
#2008-11-03| 507.53
#2008-11-04| 514.73
#2008-11-05| 522.24
#2008-11-06| 485.54
#2008-11-07| 498.99
#2008-11-10| 523.30
#2008-11-11| 503.33
#2008-11-12| 490.11
#2008-11-13| 471.69
#2008-11-14| 475.54
#2008-11-17| 470.22
#2008-11-18| 448.40
#2008-11-19| 439.14
#2008-11-20| 410.24
#2008-11-21| 426.87
#2008-11-24| 418.21
#2008-11-25| 421.46
#2008-11-26| 433.06
#2008-11-27| .
#2008-11-28| 448.90
#2008-12-01| 447.66
#2008-12-02| 433.31
#2008-12-03| 436.97
#2008-12-04| 435.69
#2008-12-05| 436.65
#2008-12-08| 464.40
#2008-12-09| 468.54
#2008-12-10| 496.61
#2008-12-11| 506.64
#2008-12-12| 486.43
#2008-12-15| 512.31
#2008-12-16| 517.84
#2008-12-17| 523.64
#2008-12-18| 541.58
#2008-12-19| 540.33
#2008-12-22| 528.21
#2008-12-23| 504.10
#2008-12-24| 503.34
#2008-12-25| .
#2008-12-26| 498.32
#2008-12-29| 508.96
#2008-12-30| 518.40
#2008-12-31| 520.58
#2009-01-01| .
#2009-01-02| 534.79
#2009-01-05| 550.51
#2009-01-06| 558.23
#2009-01-07| 560.19
#2009-01-08| 538.94
#2009-01-09| 531.91
#2009-01-12| 512.41
#2009-01-13| 508.41
#2009-01-14| 515.37
#2009-01-15| 487.75
#2009-01-16| 499.61
#2009-01-19| .
#2009-01-20| 489.38
#2009-01-21| 478.86
#2009-01-22| 479.01
#2009-01-23| 469.39
#2009-01-26| 469.53
#2009-01-27| 471.61
#2009-01-28| 484.32
#2009-01-29| 488.25
#2009-01-30| 493.03
#2009-02-02| 486.53
#2009-02-03| 492.52
#2009-02-04| 502.73
#2009-02-05| 500.67
#2009-02-06| 512.31
#2009-02-09| 516.34
#2009-02-10| 521.21
#2009-02-11| 518.01
#2009-02-12| 506.42
#2009-02-13| 517.61
#2009-02-16| .
#2009-02-17| 487.33
#2009-02-18| 486.00
#2009-02-19| 484.61
#2009-02-20| 467.18
#2009-02-23| 475.95
#2009-02-24| 461.59
#2009-02-25| 461.09
#2009-02-26| 456.49
#2009-02-27| 453.25
#2009-03-02| 432.30
#2009-03-03| 435.49
#2009-03-04| 450.96
#2009-03-05| 445.63
#2009-03-06| 447.34
#2009-03-09| 447.40
#2009-03-10| 458.05
#2009-03-11| 466.98
#2009-03-12| 463.85
#2009-03-13| 474.93
#2009-03-16| 485.67
#2009-03-17| 494.87
#2009-03-18| 499.03
#2009-03-19| 503.55
#2009-03-20| 500.66
#2009-03-23| 522.73
#2009-03-24| 530.94
#2009-03-25| 537.33
#2009-03-26| 551.63
#2009-03-27| 550.75
#2009-03-30| 521.58
#2009-03-31| 529.70
#2009-04-01| 538.89
#2009-04-02| 569.83
#2009-04-03| 574.07
#2009-04-06| 587.39
#2009-04-07| 585.16
#2009-04-08| 568.10
#2009-04-09| 590.28
#2009-04-10| .
#2009-04-13| 603.58
#2009-04-14| 619.70
#2009-04-15| 624.45
#2009-04-16| 623.06
#2009-04-17| 615.45
#2009-04-20| 619.18
#2009-04-21| 616.86
#2009-04-22| 616.65
#2009-04-23| 629.24
#2009-04-24| 636.66
#2009-04-27| 621.78
#2009-04-28| 600.67
#2009-04-29| 619.03
#2009-04-30| 650.32
#2009-05-01| 650.45
#2009-05-04| 682.85
#2009-05-05| 689.61
#2009-05-06| 699.13
#2009-05-07| 706.65
#2009-05-08| 713.52
#2009-05-11| 708.76
#2009-05-12| 699.77
#2009-05-13| 703.66
#2009-05-14| 687.16
#2009-05-15| 701.33
#2009-05-18| 735.74
#2009-05-19| 758.09
#2009-05-20| 770.09
#2009-05-21| 761.74
#2009-05-22| 765.28
#2009-05-25| .
#2009-05-26| 755.04
#2009-05-27| 774.02
#2009-05-28| 780.61
#2009-05-29| 794.64
#2009-06-01| 818.19
#2009-06-02| 814.57
#2009-06-03| 817.80
#2009-06-04| 802.48
#2009-06-05| 812.13
#2009-06-08| 792.60
#2009-06-09| 780.30
#2009-06-10| 801.60
#2009-06-11| 800.82
#2009-06-12| 792.89
#2009-06-15| 770.32
#2009-06-16| 764.51
#2009-06-17| 752.61
#2009-06-18| 739.27
#2009-06-19| 751.16
#2009-06-22| 753.30
#2009-06-23| 732.76
#2009-06-24| 747.46
#2009-06-25| 755.98
#2009-06-26| 766.46
#2009-06-29| 762.22
#2009-06-30| 758.82
#2009-07-01| 767.61
#2009-07-02| 768.43
#2009-07-03| .
#2009-07-06| 757.37
#2009-07-07| 761.90
#2009-07-08| 749.81
#2009-07-09| 753.48
#2009-07-10| 747.56
#2009-07-13| 722.26
#2009-07-14| 741.72
#2009-07-15| 767.35
#2009-07-16| 775.54
#2009-07-17| 788.61
#2009-07-20| 810.74
#2009-07-21| 808.38
#2009-07-22| 809.16
#2009-07-23| 818.24
#2009-07-24| 825.85
#2009-07-27| 836.59
#2009-07-28| 851.64
#2009-07-29| 834.44
#2009-07-30| 836.76
#2009-07-31| 853.16
#2009-08-03| 873.82
#2009-08-04| 875.30
#2009-08-05| 866.75
#2009-08-06| 865.02
#2009-08-07| 852.25
#2009-08-10| 851.95
#2009-08-11| 854.47
#2009-08-12| 844.30
#2009-08-13| 860.81
#2009-08-14| 860.06
#2009-08-17| 825.64
#2009-08-18| 827.09
#2009-08-19| 816.16
#2009-08-20| 828.42
#2009-08-21| 826.66
#2009-08-24| 850.07
#2009-08-25| 849.39
#2009-08-26| 851.03
#2009-08-27| 844.52
#2009-08-28| 851.39
#2009-08-31| 842.76
#2009-09-01| 852.72
#2009-09-02| 846.00
#2009-09-03| 851.24
#2009-09-04| 861.71
#2009-09-07| .
#2009-09-08| 887.87
#2009-09-09| 881.06
#2009-09-10| 889.79
#2009-09-11| 891.78
#2009-09-14| 880.70
#2009-09-15| 889.71
#2009-09-16| 906.47
#2009-09-17| 918.29
#2009-09-18| 923.85
#2009-09-21| 922.30
#2009-09-22| 925.95
#2009-09-23| 922.68
#2009-09-24| 913.65
#2009-09-25| 914.00
#2009-09-28| 900.70
#2009-09-29| 909.68
#2009-09-30| 907.07
#2009-10-01| 904.82
#2009-10-02| 895.59
#2009-10-05| 895.35
#2009-10-06| 910.54
#2009-10-07| 918.05
#2009-10-08| 924.96
#2009-10-09| 927.74
#2009-10-12| 928.69
#2009-10-13| 928.94
#2009-10-14| 944.30
#2009-10-15| 945.90
#2009-10-16| 941.67
#2009-10-19| 948.87
#2009-10-20| 952.77
#2009-10-21| 942.91
#2009-10-22| 927.98
#2009-10-23| 935.14
#2009-10-26| 934.59
#2009-10-27| 923.44
#2009-10-28| 902.90
#2009-10-29| 885.01
#2009-10-30| 890.72
#2009-11-02| 887.45
#2009-11-03| 875.21
#2009-11-04| 895.12
#2009-11-05| 893.03
#2009-11-06| 906.49
#2009-11-09| 918.95
#2009-11-10| 917.76
#2009-11-11| 928.70
#2009-11-12| 925.85
#2009-11-13| 928.26
#2009-11-16| 939.88
#2009-11-17| 935.61
#2009-11-18| 937.42
#2009-11-19| 930.95
#2009-11-20| 929.32
#2009-11-23| 933.26
#2009-11-24| 930.81
#2009-11-25| 935.25
#2009-11-26| .
#2009-11-27| 889.76
#2009-11-30| 911.38
#2009-12-01| 923.18
#2009-12-02| 933.89
#2009-12-03| 942.51
#2009-12-04| 941.98
#2009-12-07| 941.27
#2009-12-08| 940.13
#2009-12-09| 938.39
#2009-12-10| 936.59
#2009-12-11| 946.14
#2009-12-14| 951.25
#2009-12-15| 944.83
#2009-12-16| 941.15
#2009-12-17| 932.18
#2009-12-18| 928.96
#2009-12-21| 924.10
#2009-12-22| 930.07
#2009-12-23| 939.15
#2009-12-24| 951.24
#2009-12-25| .
#2009-12-28| 959.38
#2009-12-29| 963.58
#2009-12-30| 966.28
#2009-12-31| 976.08
#2010-01-01| .
#2010-01-04| 990.08
#2010-01-05| 999.13
#2010-01-06|1008.40
#2010-01-07|1002.73
#2010-01-08|1009.39
#2010-01-11|1024.53
#2010-01-12|1020.57
#2010-01-13|1007.09
#2010-01-14|1019.08
#2010-01-15|1023.21
#2010-01-18| .
#2010-01-19|1020.18
#2010-01-20|1010.73
#2010-01-21| 992.81
#2010-01-22| 967.46
#2010-01-25| 959.13
#2010-01-26| 933.74
#2010-01-27| 915.61
#2010-01-28| 929.57
#2010-01-29| 917.93
#2010-02-01| 915.45
#2010-02-02| 911.98
#2010-02-03| 935.27
#2010-02-04| 924.51
#2010-02-05| 886.91
#2010-02-08| 883.17
#2010-02-09| 895.34
#2010-02-10| 903.22
#2010-02-11| 915.62
#2010-02-12| 916.86
#2010-02-15| .
#2010-02-16| 921.13
#2010-02-17| 931.24
#2010-02-18| 926.09
#2010-02-19| 913.03
#2010-02-22| 925.77
#2010-02-23| 929.29
#2010-02-24| 923.76
#2010-02-25| 912.66
#2010-02-26| 919.15
#2010-03-01| 929.82
#2010-03-02| 944.66
#2010-03-03| 953.28
#2010-03-04| 950.25
#2010-03-05| 961.34
#2010-03-08| 978.60
#2010-03-09| 976.07
#2010-03-10| 981.36
#2010-03-11| 977.49
#2010-03-12| 979.13
#2010-03-15| 966.70
#2010-03-16| 974.13
#2010-03-17| 989.57
#2010-03-18| 988.60
#2010-03-19| 992.83
#2010-03-22| 982.27
#2010-03-23| 985.48
#2010-03-24| 985.24
#2010-03-25| 984.63
#2010-03-26| 991.01
#2010-03-29| 999.34
#2010-03-30|1002.27
#2010-03-31|1000.51
#2010-04-01|1015.97
#2010-04-02| .
#2010-04-05|1019.62
#2010-04-06|1023.87
#2010-04-07|1031.18
#2010-04-08|1024.60
#2010-04-09|1031.83
#2010-04-12|1025.39
#2010-04-13|1018.10
#2010-04-14|1027.43
#2010-04-15|1030.78
#2010-04-16|1022.48
#2010-04-19| 997.38
#2010-04-20|1011.15
#2010-04-21|1024.00
#2010-04-22|1025.36
#2010-04-23|1025.90
#2010-04-26|1038.18
#2010-04-27|1032.93
#2010-04-28|1019.75
#2010-04-29|1019.25
#2010-04-30|1024.13
#2010-05-03|1009.23
#2010-05-04|1002.97
#2010-05-05| 982.79
#2010-05-06| 956.15
#2010-05-07| 939.65
#2010-05-10| 973.47
#2010-05-11| 964.45
#2010-05-12| 961.62
#2010-05-13| 977.93
#2010-05-14| 972.00
#2010-05-17| 946.53
#2010-05-18| 950.21
#2010-05-19| 924.36
#2010-05-20| 898.93
#2010-05-21| 886.17
#2010-05-24| 890.68
#2010-05-25| 848.98
#2010-05-26| 865.44
#2010-05-27| 885.96
#2010-05-28| 905.28
#2010-05-31| .
#2010-06-01| 893.49
#2010-06-02| 890.82
#2010-06-03| 914.72
#2010-06-04| 913.84
#2010-06-07| 882.87
#2010-06-08| 882.37
#2010-06-09| 878.98
#2010-06-10| 887.87
#2010-06-11| 901.59
#2010-06-14| 918.56
#2010-06-15| 920.99
#2010-06-16| 927.64
#2010-06-17| 935.13
#2010-06-18| 941.88
#2010-06-21| 976.15
#2010-06-22| 965.87
#2010-06-23| 960.96
#2010-06-24| 960.27
#2010-06-25| 947.34
#2010-06-28| 954.16
#2010-06-29| 936.47
#2010-06-30| 931.89
#2010-07-01| 925.16
#2010-07-02| 919.02
#2010-07-05| .
#2010-07-06| 934.95
#2010-07-07| 930.37
#2010-07-08| 946.07
#2010-07-09| 958.77
#2010-07-12| 961.73
#2010-07-13| 960.27
#2010-07-14| 974.54
#2010-07-15| 972.23
#2010-07-16| 967.57
#2010-07-19| 962.41
#2010-07-20| 968.47
#2010-07-21| 976.49
#2010-07-22| 978.58
#2010-07-23| 991.65
#2010-07-26| 993.66
#2010-07-27| 997.36
#2010-07-28| 998.21
#2010-07-29| 999.16
#2010-07-30| 999.72
#2010-08-02|1018.14
#2010-08-03|1019.58
#2010-08-04|1020.08
#2010-08-05|1016.96
#2010-08-06|1021.56
#2010-08-09|1031.48
#2010-08-10|1024.44
#2010-08-11|1009.17
#2010-08-12| 999.12
#2010-08-13|1010.69
#2010-08-16|1010.28
#2010-08-17|1017.20
#2010-08-18|1023.75
#2010-08-19|1033.28
#2010-08-20|1031.36
#2010-08-23|1033.53
#2010-08-24|1025.56
#2010-08-25|1010.80
#2010-08-26|1009.88
#2010-08-27|1008.39
#2010-08-30|1016.54
#2010-08-31|1004.44
#2010-09-01|1018.92
#2010-09-02|1031.33
#2010-09-03|1040.96
#2010-09-06| .
#2010-09-07|1044.10
#2010-09-08|1042.98
#2010-09-09|1049.05
#2010-09-10|1055.26
#2010-09-13|1076.17
#2010-09-14|1076.97
#2010-09-15|1079.95
#2010-09-16|1076.77
#2010-09-17|1091.21
#2010-09-20|1095.87
#2010-09-21|1100.41
#2010-09-22|1099.25
#2010-09-23|1101.55
#2010-09-24|1109.97
#2010-09-27|1124.13
#2010-09-28|1123.24
#2010-09-29|1131.10
#2010-09-30|1132.20
#2010-10-01|1138.60
#2010-10-04|1143.24
#2010-10-05|1138.36
#2010-10-06|1156.57
#2010-10-07|1161.71
#2010-10-08|1153.02
#2010-10-11|1154.34
#2010-10-12|1138.54
#2010-10-13|1159.17
#2010-10-14|1173.19
#2010-10-15|1168.57
#2010-10-18|1153.04
#2010-10-19|1148.03
#2010-10-20|1148.59
#2010-10-21|1156.54
#2010-10-22|1160.04
#2010-10-25|1180.69
#2010-10-26|1179.88
#2010-10-27|1165.01
#2010-10-28|1167.26
#2010-10-29|1163.76
#2010-11-01|1182.96
#2010-11-02|1188.68
#2010-11-03|1197.15
#2010-11-04|1208.57
#2010-11-05|1212.24
#2010-11-08|1209.25
#2010-11-09|1211.17
#2010-11-10|1213.51
#2010-11-11|1204.98
#2010-11-12|1174.67
#2010-11-15|1161.11
#2010-11-16|1149.13
#2010-11-17|1136.82
#2010-11-18|1155.93
#2010-11-19|1161.26
#2010-11-22|1170.20
#2010-11-23|1150.00
#2010-11-24|1142.55
#2010-11-25| .
#2010-11-26|1124.69
#2010-11-29|1133.45
#2010-11-30|1136.66
#2010-12-01|1159.29
#2010-12-02|1170.66
#2010-12-03|1172.74
#2010-12-06|1175.51
#2010-12-07|1180.74
#2010-12-08|1166.65
#2010-12-09|1167.04
#2010-12-10|1169.20
#2010-12-13|1174.74
#2010-12-14|1190.22
#2010-12-15|1179.23
#2010-12-16|1175.01
#2010-12-17|1177.74
#2010-12-20|1171.52
#2010-12-21|1181.02
#2010-12-22|1184.49
#2010-12-23|1185.60
#2010-12-24| .
#2010-12-27|1183.58
#2010-12-28|1181.25
#2010-12-29|1190.68
#2010-12-30|1202.62
#2010-12-31|1209.34
#2011-01-03|1219.88
#2011-01-04|1230.86
#2011-01-05|1220.78
#2011-01-06|1221.00
#2011-01-07|1212.54
#2011-01-10|1195.45
#2011-01-11|1204.51
#2011-01-12|1217.83
#2011-01-13|1220.39
#2011-01-14|1220.27
#2011-01-17| .
#2011-01-18|1210.77
#2011-01-19|1219.64
#2011-01-20|1205.36
#2011-01-21|1190.22
#2011-01-24|1189.02
#2011-01-25|1191.16
#2011-01-26|1201.95
#2011-01-27|1208.08
#2011-01-28|1194.32
#2011-01-31|1183.73
#2011-02-01|1179.49
#2011-02-02|1187.10
#2011-02-03|1191.69
#2011-02-04|1188.29
#2011-02-07|1186.92
#2011-02-08|1176.00
#2011-02-09|1154.57
#2011-02-10|1135.65
#2011-02-11|1124.43
#2011-02-14|1147.04
#2011-02-15|1145.82
#2011-02-16|1144.13
#2011-02-17|1144.69
#2011-02-18|1155.75
#2011-02-21| .
#2011-02-22|1119.40
#2011-02-23|1110.54
#2011-02-24|1089.52
#2011-02-25|1102.74
#2011-02-28|1100.95
#2011-03-01|1125.83
#2011-03-02|1114.52
#2011-03-03|1136.79
#2011-03-04|1150.58
#2011-03-07|1138.95
#2011-03-08|1148.14
#2011-03-09|1152.17
#2011-03-10|1140.05
#2011-03-11|1123.30
#2011-03-14|1120.22
#2011-03-15|1089.12
#2011-03-16|1103.58
#2011-03-17|1089.04
#2011-03-18|1101.04
#2011-03-21|1116.23
#2011-03-22|1128.18
#2011-03-23|1129.77
#2011-03-24|1138.96
#2011-03-25|1150.97
#2011-03-28|1142.17
#2011-03-29|1149.76
#2011-03-30|1165.86
#2011-03-31|1174.83
#2011-04-01|1187.38
#2011-04-04|1195.74
#2011-04-05|1199.41
#2011-04-06|1211.88
#2011-04-07|1219.82
#2011-04-08|1227.52
#2011-04-11|1220.83
#2011-04-12|1202.38
#2011-04-13|1216.96
#2011-04-14|1221.71
#2011-04-15|1217.55
#2011-04-18|1215.77
#2011-04-19|1204.35
#2011-04-20|1227.03
#2011-04-21|1237.86
#2011-04-22| .
#2011-04-25|1242.24
#2011-04-26|1236.24
#2011-04-27|1243.23
#2011-04-28|1239.66
#2011-04-29|1233.88
#2011-05-02|1239.87
#2011-05-03|1218.30
#2011-05-04|1207.40
#2011-05-05|1203.50
#2011-05-06|1193.25
#2011-05-09|1199.69
#2011-05-10|1200.02
#2011-05-11|1211.73
#2011-05-12|1188.66
#2011-05-13|1190.92
#2011-05-16|1173.88
#2011-05-17|1168.75
#2011-05-18|1180.19
#2011-05-19|1171.81
#2011-05-20|1175.56
#2011-05-23|1140.59
#2011-05-24|1145.27
#2011-05-25|1132.52
#2011-05-26|1153.01
#2011-05-27|1163.52
#2011-05-30| .
#2011-05-31|1186.14
#2011-06-01|1195.88
#2011-06-02|1183.05
#2011-06-03|1181.59
#2011-06-06|1181.35
#2011-06-07|1176.31
#2011-06-08|1164.29
#2011-06-09|1157.42
#2011-06-10|1142.61
#2011-06-13|1136.16
#2011-06-14|1149.82
#2011-06-15|1148.31
#2011-06-16|1123.39
#2011-06-17|1119.67
#2011-06-20|1103.94
#2011-06-21|1118.67
#2011-06-22|1130.64
#2011-06-23|1126.27
#2011-06-24|1142.19
#2011-06-27|1139.26
#2011-06-28|1139.84
#2011-06-29|1154.66
#2011-06-30|1168.52
#2011-07-01|1176.99
#2011-07-04| .
#2011-07-05|1190.00
#2011-07-06|1195.31
#2011-07-07|1204.28
#2011-07-08|1205.52
#2011-07-11|1192.26
#2011-07-12|1158.61
#2011-07-13|1169.89
#2011-07-14|1172.03
#2011-07-15|1176.20
#2011-07-18|1164.82
#2011-07-19|1165.63
#2011-07-20|1176.93
#2011-07-21|1174.05
#2011-07-22|1192.09
#2011-07-25|1178.67
#2011-07-26|1182.27
#2011-07-27|1185.73
#2011-07-28|1177.31
#2011-07-29|1160.70
#2011-08-01|1179.04
#2011-08-02|1159.93
#2011-08-03|1128.19
#2011-08-04|1106.20
#2011-08-05|1052.55
#2011-08-08|1013.96
#2011-08-09| 992.29
#2011-08-10|1016.23
#2011-08-11|1010.82
#2011-08-12|1007.54
#2011-08-15|1024.83
#2011-08-16|1038.61
#2011-08-17|1038.40
#2011-08-18|1018.43
#2011-08-19| 963.53
#2011-08-22| 949.65
#2011-08-23| 974.90
#2011-08-24| 962.51
#2011-08-25| 957.81
#2011-08-26| 956.80
#2011-08-29| 983.08
#2011-08-30| 996.42
#2011-08-31|1012.65
#2011-09-01|1017.31
#2011-09-02|1014.98
#2011-09-05| .
#2011-09-06| 966.26
#2011-09-07| 987.88
#2011-09-08| 987.80
#2011-09-09| 976.57
#2011-09-12| 957.47
#2011-09-13| 943.67
#2011-09-14| 916.01
#2011-09-15| 922.05
#2011-09-16| 943.08
#2011-09-19| 915.68
#2011-09-20| 916.83
#2011-09-21| 922.35
#2011-09-22| 871.86
#2011-09-23| 842.76
#2011-09-26| 804.36
#2011-09-27| 842.85
#2011-09-28| 845.89
#2011-09-29| 856.24
#2011-09-30| 849.13
#2011-10-03| 824.12
#2011-10-04| 802.94
#2011-10-05| 792.54
#2011-10-06| 818.56
#2011-10-07| 843.73
#2011-10-10| 851.21
#2011-10-11| 872.80
#2011-10-12| 887.64
#2011-10-13| 902.26
#2011-10-14| 898.20
#2011-10-17| 921.34
#2011-10-18| 890.35
#2011-10-19| 897.56
#2011-10-20| 871.00
#2011-10-21| 875.53
#2011-10-24| 906.66
#2011-10-25| 917.28
#2011-10-26| 926.78
#2011-10-27| 952.57
#2011-10-28| 969.92
#2011-10-31| 958.95
#2011-11-01| 943.90
#2011-11-02| 945.56
#2011-11-03| 929.33
#2011-11-04| 953.15
#2011-11-07| 951.33
#2011-11-08| 946.27
#2011-11-09| 943.82
#2011-11-10| 903.33
#2011-11-11| 913.16
#2011-11-14| 929.11
#2011-11-15| 914.96
#2011-11-16| 898.72
#2011-11-17| 898.37
#2011-11-18| 879.41
#2011-11-21| 856.63
#2011-11-22| 856.74
#2011-11-23| 833.08
#2011-11-24| .
#2011-11-25| 827.34
#2011-11-28| 847.32
#2011-11-29| 863.55
#2011-11-30| 859.05
#2011-12-01| 899.83
#2011-12-02| 904.42
#2011-12-05| 904.37
#2011-12-06| 892.35
#2011-12-07| 903.22
#2011-12-08| 892.05
#2011-12-09| 871.11
#2011-12-12| 868.89
#2011-12-13| 860.50
#2011-12-14| 855.79
#2011-12-15| 835.94
#2011-12-16| 844.17
#2011-12-19| 822.52
#2011-12-20| 824.83
#2011-12-21| 854.18
#2011-12-22| 853.02
#2011-12-23| 864.15
#2011-12-26| .
#2011-12-27| 856.46
#2011-12-28| 854.38
#2011-12-29| 854.66
#2011-12-30| 856.61
#2012-01-02| .
#2012-01-03| 870.28
#2012-01-04| 872.64
#2012-01-05| 873.06
#2012-01-06| 865.88
#2012-01-09| 868.51
#2012-01-10| 889.18
#2012-01-11| 892.32
#2012-01-12| 894.92
#2012-01-13| 900.77
#2012-01-16| .
#2012-01-17| 923.11
#2012-01-18| 927.83
#2012-01-19| 938.12
#2012-01-20| 943.51
#2012-01-23| 945.01
#2012-01-24| 948.07
#2012-01-25| 950.59
#2012-01-26| 958.73
#2012-01-27| 967.24
#2012-01-30| 959.01
#2012-01-31| 975.15
#2012-02-01| 986.01
#2012-02-02|1009.11
#2012-02-03|1013.86
#2012-02-06|1014.53
#2012-02-07|1011.78
#2012-02-08|1040.20
#2012-02-09|1050.11
#2012-02-10|1038.42
#2012-02-13|1042.28
#2012-02-14|1039.08
#2012-02-15|1059.39
#2012-02-16|1040.22
#2012-02-17|1050.11
#2012-02-20| .
#2012-02-21|1050.47
#2012-02-22|1048.87
#2012-02-23|1039.65
#2012-02-24|1043.82
#2012-02-27|1029.25
#2012-02-28|1046.08
#2012-02-29|1062.50
#2012-03-01|1058.40
#2012-03-02|1066.28
#2012-03-05|1049.16
#2012-03-06|1029.58
#2012-03-07|1023.06
#2012-03-08|1038.65
#2012-03-09|1052.33
#2012-03-12|1043.60
#2012-03-13|1048.28
#2012-03-14|1055.26
#2012-03-15|1049.62
#2012-03-16|1048.39
#2012-03-19|1043.89
#2012-03-20|1033.16
#2012-03-21|1031.32
#2012-03-22|1025.13
#2012-03-23|1026.32
#2012-03-26|1016.28
#2012-03-27|1033.04
#2012-03-28|1031.50
#2012-03-29|1019.91
#2012-03-30|1028.08
#2012-04-02|1027.60
#2012-04-03|1034.17
#2012-04-04|1021.64
#2012-04-05|1018.56
#2012-04-06| .
#2012-04-09|1004.37
#2012-04-10|1000.41
#2012-04-11| 998.62
#2012-04-12|1005.32
#2012-04-13|1022.91
#2012-04-16|1014.89
#2012-04-17|1006.01
#2012-04-18|1013.55
#2012-04-19|1011.57
#2012-04-20|1001.93
#2012-04-23| 986.45
#2012-04-24| 984.90
#2012-04-25| 987.91
#2012-04-26| 987.27
#2012-04-27| 982.88
#2012-04-30| 987.93
#2012-05-01| 988.01
#2012-05-02| 994.25
#2012-05-03| 988.04
#2012-05-04| 983.81
#2012-05-07| 967.00
#2012-05-08| 965.79
#2012-05-09| 948.06
#2012-05-10| 947.08
#2012-05-11| 932.91
#2012-05-14| 923.59
#2012-05-15| 923.56
#2012-05-16| 892.69
#2012-05-17| 900.74
#2012-05-18| 879.28
#2012-05-21| 882.52
#2012-05-22| 899.32
#2012-05-23| 885.20
#2012-05-24| 885.58
#2012-05-25| 885.65
#2012-05-28| .
#2012-05-29| 914.57
#2012-05-30| 904.78
#2012-05-31| 900.81
#2012-06-01| 883.42
#2012-06-04| 856.09
#2012-06-05| 863.21
#2012-06-06| 877.55
#2012-06-07| 888.84
#2012-06-08| 883.15
#2012-06-11| 900.54
#2012-06-12| 896.73
#2012-06-13| 900.66
#2012-06-14| 894.99
#2012-06-15| 905.90
#2012-06-18| 918.37
#2012-06-19| 918.38
#2012-06-20| 925.74
#2012-06-21| 919.34
#2012-06-22| 906.52
#2012-06-25| 896.64
#2012-06-26| 895.20
#2012-06-27| 897.94
#2012-06-28| 895.50
#2012-06-29| 917.29
#2012-07-02| 921.90
#2012-07-03| 935.74
#2012-07-04| .
#2012-07-05| 941.29
#2012-07-06| 935.15
#2012-07-09| 920.95
#2012-07-10| 919.99
#2012-07-11| 920.47
#2012-07-12| 903.02
#2012-07-13| 906.11
#2012-07-16| 903.41
#2012-07-17| 905.26
#2012-07-18| 897.19
#2012-07-19| 908.23
#2012-07-20| 908.26
#2012-07-23| 884.42
#2012-07-24| 879.55
#2012-07-25| 866.71
#2012-07-26| 865.56
#2012-07-27| 885.80
#2012-07-30| 892.31
#2012-07-31| 905.90
#2012-08-01| 911.69
#2012-08-02| 906.27
#2012-08-03| 898.36
#2012-08-06| 917.54
#2012-08-07| 923.63
#2012-08-08| 925.79
#2012-08-09| 939.84
#2012-08-10| 941.34
#2012-08-13| 936.53
#2012-08-14| 942.38
#2012-08-15| 939.97
#2012-08-16| 939.86
#2012-08-17| 943.01
#2012-08-20| 942.81
#2012-08-21| 947.80
#2012-08-22| 942.73
#2012-08-23| 946.64
#2012-08-24| 937.24
#2012-08-27| 933.21
#2012-08-28| 924.11
#2012-08-29| 923.95
#2012-08-30| 917.52
#2012-08-31| 914.87
#2012-09-03| .
#2012-09-04| 926.30
#2012-09-05| 912.71
#2012-09-06| 916.64
#2012-09-07| 939.35
#2012-09-10| 944.49
#2012-09-11| 943.37
#2012-09-12| 958.09
#2012-09-13| 955.96
#2012-09-14| 990.53
#2012-09-17| 997.81
#2012-09-18| 991.56
#2012-09-19| 999.26
#2012-09-20| 985.18
#2012-09-21| 999.76
#2012-09-24| 997.09
#2012-09-25| 991.08
#2012-09-26| 978.20
#2012-09-27| 984.86
#2012-09-28| 997.30
#2012-10-01| 997.05
#2012-10-02| 997.45
#2012-10-03| 995.36
#2012-10-04| 998.69
#2012-10-05|1001.96
#2012-10-08| 987.34
#2012-10-09| 986.44
#2012-10-10| 978.98
#2012-10-11| 975.50
#2012-10-12| 978.08
#2012-10-15| 974.45
#2012-10-16| 978.18
#2012-10-17| 987.83
#2012-10-18| 995.01
#2012-10-19| 988.87
#2012-10-22| 987.63
#2012-10-23| 980.46
#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| 978.41
#2012-11-02| 987.38
#2012-11-05| 981.74
#2012-11-06| 990.69
#2012-11-07|1000.08
#2012-11-08| 988.48
#2012-11-09| 989.03
#2012-11-12| 981.26
#2012-11-13| 966.99
#2012-11-14| 972.55
#2012-11-15| 967.16
#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|1030.02
#2012-12-20|1027.88
#2012-12-21|1019.61
#2012-12-24|1020.29
#2012-12-25|1024.28
#2012-12-26|1024.93
#2012-12-27|1027.87
#2012-12-28|1031.30
#2012-12-31|1032.85
#2013-01-01|1034.04
#2013-01-02|1052.56
#2013-01-03|1058.13
#2013-01-04|1056.14
#2013-01-07|1052.53
#2013-01-08|1045.74
#2013-01-09|1046.84
#2013-01-10|1050.51
#2013-01-11|1046.12
#2013-01-14|1047.27
#2013-01-15|1040.01
#2013-01-16|1035.25
#2013-01-17|1030.10
#2013-01-18|1041.52
#2013-01-21|1040.00
#2013-01-22|1043.17
#2013-01-23|1035.66
#2013-01-24|1023.48
#2013-01-25|1019.07
#2013-01-28|1014.56
#2013-01-29|1026.88
#2013-01-30|1029.62
#2013-01-31|1024.43
#2013-02-01|1020.01
#2013-02-04|1024.01
#2013-02-05|1016.81
#2013-02-06|1016.95
#2013-02-07|1015.73
#2013-02-08|1013.26
#2013-02-11|1013.73
#2013-02-12|1014.79
#2013-02-13|1021.26
#2013-02-14|1024.49
#2013-02-15|1026.63
#2013-02-18|1028.02
#2013-02-19|1029.21
#2013-02-20|1041.09
#2013-02-21|1025.65
#2013-02-22|1028.28
#2013-02-25|1025.43
#2013-02-26|1013.15
#2013-02-27|1016.04
#2013-02-28|1023.94
#2013-03-01|1027.22
#2013-03-04|1012.70
#2013-03-05|1020.44
#2013-03-06|1031.73
#2013-03-07|1028.79
#2013-03-08|1035.45
#2013-03-11| .
#2013-03-12|1025.93
#2013-03-13|1017.58
#2013-03-14|1018.18
#2013-03-15|1013.09
#2013-03-18|1003.15
#2013-03-19|1006.70
#2013-03-20|1001.39
#2013-03-21| 997.72
#2013-03-22| 992.06
#2013-03-25|1003.02
#2013-03-26|1004.15
#2013-03-27|1011.41
#2013-03-28|1007.07
#2013-03-29| .
#2013-04-01|1009.18
#2013-04-02|1003.62
#2013-04-03| 999.97
#2013-04-04| 992.71
#2013-04-05| 979.89
#2013-04-08| 970.81
#2013-04-09| 973.19
#2013-04-10| 981.95
#2013-04-11| 987.22
#2013-04-12| 977.72
#2013-04-15| 973.95
#2013-04-16| 978.32
#2013-04-17| 981.69
#2013-04-18| 980.55
#2013-04-19| 992.12
#2013-04-22| 998.52
#2013-04-23| 987.98
#2013-04-24|1000.20
#2013-04-25|1005.51
#2013-04-26|1003.25
#2013-04-29|1001.75
#2013-04-30|1011.53
#2013-05-01|1012.39
#2013-05-02|1010.03
#2013-05-03|1013.39
#2013-05-06|1023.24
#2013-05-07|1030.05
#2013-05-08|1041.01
#2013-05-09|1045.30
#2013-05-10|1034.87
#2013-05-13|1024.66
#2013-05-14|1026.34
#2013-05-15|1029.57
#2013-05-16|1029.02
#2013-05-17|1028.35
#2013-05-20|1030.98
#2013-05-21|1035.47
#2013-05-22|1035.92
#2013-05-23|1011.52
#2013-05-24|1011.49
#2013-05-27|1017.13
#2013-05-28|1020.88
#2013-05-29|1021.74
#2013-05-30|1015.98
#2013-05-31|1015.45
#2013-06-03|1005.19
#2013-06-04|1008.09
#2013-06-05|1000.05
#2013-06-06| 992.95
#2013-06-07| 989.11
#2013-06-10| 986.36
#2013-06-11| 967.43
#2013-06-12| 968.21
#2013-06-13| 950.40
#2013-06-14| 959.85
#2013-06-17| 960.81
#2013-06-18| 958.16
#2013-06-19| 956.90
#2013-06-20| 930.20
#2013-06-21| 917.85
#2013-06-24| 897.61
#2013-06-25| 889.22
#2013-06-26| 904.56
#2013-06-27| 918.15
#2013-06-28| 936.33
#2013-07-01| 943.17
#2013-07-02| 940.56
#2013-07-03| 918.76
#2013-07-04| 918.24
#2013-07-05| 923.77
#2013-07-08| 908.30
#2013-07-09| 916.35
#2013-07-10| 919.48
#2013-07-11| 944.91
#2013-07-12| 949.15
#2013-07-15| 956.15
#2013-07-16| 957.91
#2013-07-17| 957.87
#2013-07-18| 956.73
#2013-07-19| 952.47
#2013-07-22| 956.77
#2013-07-23| 968.92
#2013-07-24| 973.28
#2013-07-25| 969.85
#2013-07-26| 969.58
#2013-07-29| 958.21
#2013-07-30| 957.97
#2013-07-31| 951.16
#2013-08-01| 955.84
#2013-08-02| 954.28
#2013-08-05| 960.98
#2013-08-06| 954.17
#2013-08-07| 943.34
#2013-08-08| 949.99
#2013-08-09| 951.10
#2013-08-12| 959.28
#2013-08-13| 970.46
#2013-08-14| 970.73
#2013-08-15| 968.05
#2013-08-16| 965.27
#2013-08-19| 954.97
#2013-08-20| 934.98
#2013-08-21| 932.11
#2013-08-22| 924.36
#2013-08-23| 931.44
#2013-08-26| 936.91
#2013-08-27| 919.81
#2013-08-28| 909.24
#2013-08-29| 924.14
#2013-08-30| 934.07
#2013-09-02| 942.35
#2013-09-03| 948.09
#2013-09-04| 950.52
#2013-09-05| 957.56
#2013-09-06| 960.81
#2013-09-09| 978.77
#2013-09-10| 995.84
#2013-09-11| 999.30
#2013-09-12| 995.77
#2013-09-13| 989.50
#2013-09-16|1001.70
#2013-09-17|1001.78
#2013-09-18|1001.38
#2013-09-19|1016.66
#2013-09-20|1015.04
#2013-09-23|1020.35
#2013-09-24|1015.55
#2013-09-25|1013.92
#2013-09-26|1012.92
#2013-09-27|1012.55
#2013-09-30|1000.15
#2013-10-01|1004.17
#2013-10-02|1006.22
#2013-10-03|1018.28
#2013-10-04|1017.18
#2013-10-07|1012.32
#2013-10-08|1018.44
#2013-10-09|1016.95
#2013-10-10|1018.96
#2013-10-11|1030.85
#2013-10-14|1025.02
#2013-10-15|1031.79
#2013-10-16|1026.43
#2013-10-17|1031.62
#2013-10-18|1042.64
#2013-10-21|1038.73
#2013-10-22|1040.24
#2013-10-23|1032.56
#2013-10-24|1039.51
#2013-10-25|1028.92
#2013-10-28|1028.35
#2013-10-29|1030.82
#2013-10-30|1037.26
#2013-10-31|1029.64
#2013-11-01|1026.63
#2013-11-04|1022.12
#2013-11-05|1019.41
#2013-11-06|1020.00
#2013-11-07|1015.83
#2013-11-08|1008.45
#2013-11-11|1000.31
#2013-11-12| 998.05
#2013-11-13| 987.26
#2013-11-14| 998.27
#2013-11-15|1009.51
#2013-11-18|1021.28
#2013-11-19|1026.66
#2013-11-20|1021.47
#2013-11-21|1008.14
#2013-11-22|1009.34
#2013-11-25|1014.76
#2013-11-26|1016.85
#2013-11-27|1021.07
#2013-11-28|1026.50
#2013-11-29|1034.87
#2013-12-02|1036.31
#2013-12-03|1031.94
#2013-12-04|1027.98
#2013-12-05|1024.76
#2013-12-06|1024.33
#2013-12-09|1034.90
#2013-12-10|1032.73
#2013-12-11|1023.18
#2013-12-12|1014.20
#2013-12-13|1009.15
#2013-12-16|1003.06
#2013-12-17|1009.73
#2013-12-18|1015.04
#2013-12-19|1008.69
#2013-12-20|1007.03
#2013-12-23|1009.67
#2013-12-24|1015.29
#2013-12-25|1015.96
#2013-12-26|1014.93
#2013-12-27|1023.62
#2013-12-30|1027.57
#2013-12-31|1030.35
#2014-01-01|1030.63
#2014-01-02|1024.39
#2014-01-03|1010.38
#2014-01-06| 997.81
#2014-01-07|1000.56
#2014-01-08|1006.91
#2014-01-09|1004.51
#2014-01-10|1003.41
#2014-01-13|1010.63
#2014-01-14|1007.96
#2014-01-15|1013.98
#2014-01-16|1016.07
#2014-01-17|1016.49
#2014-01-20|1017.97
#2014-01-21|1020.17
#2014-01-22|1022.31
#2014-01-23|1015.78
#2014-01-24|1004.40
#2014-01-27| 979.27
#2014-01-28| 980.38
#2014-01-29| 992.91
#2014-01-30| 992.14
#2014-01-31| 992.53
#2014-02-03| 983.89
#2014-02-04| 972.22
#2014-02-05| 969.18
#2014-02-06| 976.39
#2014-02-07| 986.16
#2014-02-10| 991.05
#2014-02-11| 993.13
#2014-02-12|1005.04
#2014-02-13|1000.25
#2014-02-14|1007.77
#2014-02-17|1017.93
#2014-02-18|1016.99
#2014-02-19|1019.00
#2014-02-20|1012.51
#2014-02-21|1019.87
#2014-02-24|1015.04
#2014-02-25|1014.80
#2014-02-26|1021.44
#2014-02-27|1026.15
#2014-02-28|1028.06
#2014-03-03|1022.15
#2014-03-04|1021.47
#2014-03-05|1029.56
#2014-03-06|1041.98
#2014-03-07|1045.48
#2014-03-10|1036.25
#2014-03-11|1038.31
#2014-03-12|1023.60
#2014-03-13|1029.44
#2014-03-14|1022.77
#2014-03-17|1031.90
#2014-03-18|1033.17
#2014-03-19|1030.36
#2014-03-20|1015.21
#2014-03-21|1017.85
#2014-03-24|1028.00
#2014-03-25|1032.33
#2014-03-26|1038.88
#2014-03-27|1039.04
#2014-03-28|1049.22
#2014-03-31|1059.61
#2014-04-01|1067.16
#2014-04-02|1073.50
#2014-04-03|1073.00
#2014-04-04|1066.99
#2014-04-07|1068.90
#2014-04-08|1070.76
#2014-04-09|1081.54
#2014-04-10|1088.65
#2014-04-11|1080.75
#2014-04-14|1076.15
#2014-04-15|1072.48
#2014-04-16|1074.79
#2014-04-17|1079.50
#2014-04-18|1080.33
#2014-04-21|1079.97
#2014-04-22|1079.84
#2014-04-23|1077.84
#2014-04-24|1075.51
#2014-04-25|1060.99
#2014-04-28|1060.73
#2014-04-29|1066.81
#2014-04-30|1058.33
#2014-05-01|1058.33
#2014-05-02|1064.99
#2014-05-05|1065.87
#2014-05-06|1066.79
#2014-05-07|1057.31
#2014-05-08|1059.57
#2014-05-09|1061.22
#2014-05-12|1061.54
#2014-05-13|1069.84
#2014-05-14|1077.40
#2014-05-15|1080.06
#2014-05-16|1083.92
#2014-05-19|1087.74
#2014-05-20|1082.60
#2014-05-21|1079.92
#2014-05-22|1091.12
#2014-05-23|1096.36
#2014-05-26|1095.90
#2014-05-27|1091.36
#2014-05-28|1099.89
#2014-05-29|1096.20
#2014-05-30|1092.45
#2014-06-02|1096.06
#2014-06-03|1107.11
#2014-06-04|1104.74
#2014-06-05|1108.76
#2014-06-06|1112.92
#2014-06-09|1120.54
#2014-06-10|1127.96
#2014-06-11|1124.13
#2014-06-12|1123.14
#2014-06-13|1118.34
#2014-06-16|1114.37
#2014-06-17|1119.74
#2014-06-18|1114.14
#2014-06-19|1117.67
#2014-06-20|1114.39
#2014-06-23|1113.84
#2014-06-24|1119.56
#2014-06-25|1115.01
#2014-06-26|1124.84
#2014-06-27|1125.35
#2014-06-30|1136.76
#2014-07-01|1143.06
#2014-07-02|1153.95
#2014-07-03|1160.27
#2014-07-04|1161.06
#2014-07-07|1164.50
#2014-07-08|1161.92
#2014-07-09|1155.03
#2014-07-10|1159.32
#2014-07-11|1146.91
#2014-07-14|1153.00
#2014-07-15|1156.35
#2014-07-16|1154.79
#2014-07-17|1153.90
#2014-07-18|1152.49
#2014-07-21|1158.45
#2014-07-22|1165.45
#2014-07-23|1172.47
#2014-07-24|1170.45
#2014-07-25|1163.92
#2014-07-28|1159.26
#2014-07-29|1156.80
#2014-07-30|1154.26
#2014-07-31|1145.67
#2014-08-01|1134.64
#2014-08-04|1148.20
#2014-08-05|1144.73
#2014-08-06|1138.60
#2014-08-07|1136.05
#2014-08-08|1128.16
#2014-08-11|1141.55
#2014-08-12|1149.77
#2014-08-13|1159.41
#2014-08-14|1166.91
#2014-08-15|1167.26
#2014-08-18|1167.90
#2014-08-19|1177.11
#2014-08-20|1173.19
#2014-08-21|1165.72
#2014-08-22|1174.36
#2014-08-25|1171.60
#2014-08-26|1172.55
#2014-08-27|1178.15
#2014-08-28|1179.16
#2014-08-29|1180.92
#2014-09-01|1188.04
#2014-09-02|1180.19
#2014-09-03|1186.36
#2014-09-04|1183.46
#2014-09-05|1181.85
#2014-09-08|1185.89
#2014-09-09|1184.94
#2014-09-10|1177.98
#2014-09-11|1168.92
#2014-09-12|1161.80
#2014-09-15|1156.97
#2014-09-16|1148.80
#2014-09-17|1158.43
#2014-09-18|1157.94
#2014-09-19|1158.04
#2014-09-22|1152.51
#2014-09-23|1145.49
#2014-09-24|1145.39
#2014-09-25|1137.73
#2014-09-26|1132.33
#2014-09-29|1119.88
#2014-09-30|1114.17
#2014-10-01|1110.39
#2014-10-02|1105.07
#2014-10-03|1108.40
#2014-10-06|1107.74
#2014-10-07|1106.06
#2014-10-08|1097.90
#2014-10-09|1105.17
#2014-10-10|1092.15
#2014-10-13|1074.80
#2014-10-14|1077.66
#2014-10-15|1067.80
#2014-10-16|1056.92
#2014-10-17|1052.07
#2014-10-20|1072.31
#2014-10-21|1070.35
#2014-10-22|1082.06
#2014-10-23|1078.67
#2014-10-24|1071.13
#2014-10-27|1069.91
#2014-10-28|1076.73
#2014-10-29|1094.93
#2014-10-30|1086.09
#2014-10-31|1093.52
#2014-11-03|1093.18
#2014-11-04|1090.94
#2014-11-05|1086.39
#2014-11-06|1085.83
#2014-11-07|1083.63
#2014-11-10|1094.88
#2014-11-11|1094.28
#2014-11-12|1093.47
#2014-11-13|1096.96
#2014-11-14|1090.95
#2014-11-17|1086.04
#2014-11-18|1084.49
#2014-11-19|1076.20
#2014-11-20|1073.57
#2014-11-21|1079.13
#2014-11-24|1093.27
#2014-11-25|1090.59
#2014-11-26|1095.46
#2014-11-27|1095.40
#2014-11-28|1092.45
#2014-12-01|1074.42
#2014-12-02|1074.63
#2014-12-03|1078.28
#2014-12-04|1084.47
#2014-12-05|1083.41
#2014-12-08|1076.81
#2014-12-09|1061.55
#2014-12-10|1062.72
#2014-12-11|1054.88
#2014-12-12|1053.99
#2014-12-15|1048.25
#2014-12-16|1036.81
#2014-12-17|1027.45
#2014-12-18|1037.21
#2014-12-19|1043.08
#2014-12-22|1054.87
#2014-12-23|1046.39
#2014-12-24|1047.29
#2014-12-25|1045.35
#2014-12-26|1047.14
#2014-12-29|1053.90
#2014-12-30|1053.51
#2014-12-31|1060.40
#2015-01-01|1060.77
#2015-01-02|1066.40
#2015-01-05|1059.85
#2015-01-06|1041.08
#2015-01-07|1043.16
#2015-01-08|1057.47
#2015-01-09|1065.20
#2015-01-12|1062.82
#2015-01-13|1066.31
#2015-01-14|1064.30
#2015-01-15|1067.50
#2015-01-16|1061.74
#2015-01-19|1059.39
#2015-01-20|1064.82
#2015-01-21|1073.81
#2015-01-22|1081.63
#2015-01-23|1095.07
#2015-01-26|1096.35
#2015-01-27|1103.06
#2015-01-28|1105.05
#2015-01-29|1094.50
#2015-01-30|1093.27
#2015-02-02|1088.05
#2015-02-03|1092.28
#2015-02-04|1099.60
#2015-02-05|1093.18
#2015-02-06|1092.00
#2015-02-09|1080.64
#2015-02-10|1081.42
#2015-02-11|1084.61
#2015-02-12|1087.68
#2015-02-13|1096.99
#2015-02-16|1095.34
#2015-02-17|1097.18
#2015-02-18|1098.88
#2015-02-19|1101.94
#2015-02-20|1103.30
#2015-02-23|1101.29
#2015-02-24|1105.88
#2015-02-25|1116.58
#2015-02-26|1125.68
#2015-02-27|1126.19
#2015-03-02|1135.03
#2015-03-03|1130.83
#2015-03-04|1126.65
#2015-03-05|1123.34
#2015-03-06|1128.61
#2015-03-09|1112.19
#2015-03-10|1101.56
#2015-03-11|1094.75
#2015-03-12|1099.54
#2015-03-13|1095.99
#2015-03-16|1088.91
#2015-03-17|1100.51
#2015-03-18|1104.89
#2015-03-19|1118.24
#2015-03-20|1117.65
#2015-03-23|1125.79
#2015-03-24|1127.20
#2015-03-25|1124.36
#2015-03-26|1114.99
#2015-03-27|1112.32
#2015-03-30|1132.07
#2015-03-31|1130.14
#2015-04-01|1135.69
#2015-04-02|1148.17
#2015-04-03|1160.90
#2015-04-06|1160.03
#2015-04-07|1167.63
#2015-04-08|1190.78
#2015-04-09|1196.67
#2015-04-10|1202.52
#2015-04-13|1217.56
#2015-04-14|1216.11
#2015-04-15|1209.61
#2015-04-16|1222.66
#2015-04-17|1224.14
#2015-04-20|1209.99
#2015-04-21|1206.65
#2015-04-22|1221.51
#2015-04-23|1225.29
#2015-04-24|1223.53
#2015-04-27|1230.78
#2015-04-28|1231.33
#2015-04-29|1216.11
#2015-04-30|1205.05
#2015-05-01|1205.06
#2015-05-04|1206.78
#2015-05-05|1198.77
#2015-05-06|1184.77
#2015-05-07|1161.05
#2015-05-08|1178.62
#2015-05-11|1183.46
#2015-05-12|1171.77
#2015-05-13|1178.55
#2015-05-14|1182.80
#2015-05-15|1186.94
#2015-05-18|1192.23
#2015-05-19|1201.35
#2015-05-20|1197.19
#2015-05-21|1193.94
#2015-05-22|1202.96
#2015-05-25|1198.03
#2015-05-26|1203.18
#2015-05-27|1196.62
#2015-05-28|1187.07
#2015-05-29|1186.19
#2015-06-01|1187.41
#2015-06-02|1175.51
#2015-06-03|1173.50
#2015-06-04|1162.38
#2015-06-05|1164.02
#2015-06-08|1149.02
#2015-06-09|1130.70
#2015-06-10|1141.11
#2015-06-11|1137.20
#2015-06-12|1137.07
#2015-06-15|1124.93
#2015-06-16|1114.74
#2015-06-17|1124.26
#2015-06-18|1131.91
#2015-06-19|1127.17
#2015-06-22|1141.19
#2015-06-23|1149.70
#2015-06-24|1152.16
#2015-06-25|1148.58
#2015-06-26|1138.99
#2015-06-29|1110.18
#2015-06-30|1128.02
#2015-07-01|1139.62
#2015-07-02|1134.04
#2015-07-03|1124.45
#2015-07-06|1097.76
#2015-07-07|1086.85
#2015-07-08|1052.28
#2015-07-09|1075.36
#2015-07-10|1090.69
#2015-07-13|1107.04
#2015-07-14|1099.76
#2015-07-15|1097.25
#2015-07-16|1104.10
#2015-07-17|1100.64
#2015-07-20|1095.40
#2015-07-21|1096.31
#2015-07-22|1087.16
#2015-07-23|1077.39
#2015-07-24|1062.99
#2015-07-27|1034.57
#2015-07-28|1034.97
#2015-07-29|1044.22
#2015-07-30|1039.76
#2015-07-31|1043.19
#2015-08-03|1034.88
#2015-08-04|1036.53
#2015-08-05|1044.95
#2015-08-06|1043.35
#2015-08-07|1042.78
#2015-08-10|1046.63
#2015-08-11|1029.23
#2015-08-12|1005.47
#2015-08-13|1017.35
#2015-08-14|1023.67
#2015-08-17|1012.21
#2015-08-18|1000.23
#2015-08-19| 990.16
#2015-08-20| 971.78
#2015-08-21| 945.94
#2015-08-24| 891.57
#2015-08-25| 911.28
#2015-08-26| 920.18
#2015-08-27| 945.86
#2015-08-28| 964.37
#2015-08-31| 963.22
#2015-09-01| 947.44
#2015-09-02| 943.91
#2015-09-03| 949.03
#2015-09-04| 937.14
#2015-09-07| 928.78
#2015-09-08| 941.78
#2015-09-09| 974.24
#2015-09-10| 977.71
#2015-09-11| 977.34
#2015-09-14| 978.14
#2015-09-15| 971.42
#2015-09-16| 983.94
#2015-09-17| 992.28
#2015-09-18|1000.13
#2015-09-21| 990.46
#2015-09-22| 986.40
#2015-09-23| 967.46
#2015-09-24| 958.98
#2015-09-25| 957.82
#2015-09-28| 951.43
#2015-09-29| 946.67
#2015-09-30| 963.84
#2015-10-01| 970.69
#2015-10-02| 977.40
#2015-10-05| 992.26
#2015-10-06| 997.66
#2015-10-07|1021.06
#2015-10-08|1014.52
#2015-10-09|1025.27
#2015-10-12|1036.39
#2015-10-13|1026.28
#2015-10-14|1020.72
#2015-10-15|1035.63
#2015-10-16|1038.90
#2015-10-19|1035.20
#2015-10-20|1031.71
#2015-10-21|1027.47
#2015-10-22|1026.90
#2015-10-23|1034.18
#2015-10-26|1039.02
#2015-10-27|1030.82
#2015-10-28|1025.56
#2015-10-29|1011.20
#2015-10-30|1008.27
#2015-11-02|1008.43
#2015-11-03|1014.28
#2015-11-04|1028.08
#2015-11-05|1024.39
#2015-11-06|1015.70
#2015-11-09|1003.83
#2015-11-10| 991.67
#2015-11-11| 985.33
#2015-11-12| 985.23
#2015-11-13| 982.62
#2015-11-16| 976.87
#2015-11-17| 985.48
#2015-11-18| 980.60
#2015-11-19| 992.23
#2015-11-20| 999.96
#2015-11-23| 997.83
#2015-11-24| 993.92
#2015-11-25| 992.78
#2015-11-26| 995.87
#2015-11-27| 985.96
#2015-11-30| 978.78
#2015-12-01| 990.82
#2015-12-02| 990.43
#2015-12-03| 985.15
#2015-12-04| 978.85
#2015-12-07| 983.06
#2015-12-08| 970.30
#2015-12-09| 958.97
#2015-12-10| 955.53
#2015-12-11| 940.12
#2015-12-14| 929.46
#2015-12-15| 933.02
#2015-12-16| 939.37
#2015-12-17| 954.81
#2015-12-18| 945.87
#2015-12-21| 951.39
#2015-12-22| 952.51
#2015-12-23| 956.68
#2015-12-24| 959.80
#2015-12-25| 960.70
#2015-12-28| 958.65
#2015-12-29| 958.28
#2015-12-30| 957.49
#2015-12-31| 959.44
#2016-01-01| 961.99
#2016-01-04| 932.50
#2016-01-05| 926.74
#2016-01-06| 917.62
#2016-01-07| 890.11
#2016-01-08| 896.38
#2016-01-11| 875.44
#2016-01-12| 871.26
#2016-01-13| 876.91
#2016-01-14| 865.30
#2016-01-15| 850.89
#2016-01-18| 846.37
#2016-01-19| 860.56
#2016-01-20| 836.43
#2016-01-21| 825.45
#2016-01-22| 849.20
#2016-01-25| 860.27
#2016-01-26| 849.03
#2016-01-27| 852.70
#2016-01-28| 856.58
#2016-01-29| 881.97
#2016-02-01| 887.77
#2016-02-02| 876.70
#2016-02-03| 859.48
#2016-02-04| 872.25
#2016-02-05| 876.43
#2016-02-08| 874.75
#2016-02-09| 871.22
#2016-02-10| 868.72
#2016-02-11| 855.29
#2016-02-12| 851.42
#2016-02-15| 864.95
#2016-02-16| 871.48
#2016-02-17| 871.67
#2016-02-18| 885.66
#2016-02-19| 886.05
#2016-02-22| 888.71
#2016-02-23| 885.65
#2016-02-24| 879.51
#2016-02-25| 874.24
#2016-02-26| 880.95
#2016-02-29| 876.15
#2016-03-01| 893.99
#2016-03-02| 912.17
#2016-03-03| 921.86
#2016-03-04| 931.39
#2016-03-07| 932.88
#2016-03-08| 931.87
#2016-03-09| 931.33
#2016-03-10| 932.47
#2016-03-11| 942.90
#2016-03-14| 950.67
#2016-03-15| 935.53
#2016-03-16| 936.02
#2016-03-17| 948.36
#2016-03-18| 962.23
#2016-03-21| 968.80
#2016-03-22| 966.70
#2016-03-23| 964.08
#2016-03-24| 956.45
#2016-03-25| 952.85
#2016-03-28| 949.76
#2016-03-29| 947.37
#2016-03-30| 967.54
#2016-03-31| 975.52
#2016-04-01| 968.86
#2016-04-04| 969.96
#2016-04-05| 960.22
#2016-04-06| 958.32
#2016-04-07| 957.46
#2016-04-08| 961.57
#2016-04-11| 966.90
#2016-04-12| 973.86
#2016-04-13| 993.28
#2016-04-14| 991.12
#2016-04-15| 992.82
#2016-04-18| 990.49
#2016-04-19| 993.45
#2016-04-20| 986.97
#2016-04-21| 989.35
#2016-04-22| 982.64
#2016-04-25| 975.49
#2016-04-26| 975.63
#2016-04-27| 974.12
#2016-04-28| 969.39
#2016-04-29| 962.05
#2016-05-02| 960.77
#2016-05-03| 951.66
#2016-05-04| 940.35
#2016-05-05| 933.80
#2016-05-06| 928.24
#2016-05-09| 924.96
#2016-05-10| 927.50
#2016-05-11| 926.47
#2016-05-12| 925.46
#2016-05-13| 917.47
#2016-05-16| 918.88
#2016-05-17| 924.67
#2016-05-18| 918.83
#2016-05-19| 907.73
#2016-05-20| 907.54
#2016-05-23| 919.40
#2016-05-24| 916.00
#2016-05-25| 929.22
#2016-05-26| 934.03
#2016-05-27| 940.46
#2016-05-30| 946.09
#2016-05-31| 952.95
#2016-06-01| 952.74
#2016-06-02| 951.39
#2016-06-03| 955.65
#2016-06-06| 963.08
#2016-06-07| 977.73
#2016-06-08| 979.06
#2016-06-09| 975.41
#2016-06-10| 966.48
#2016-06-13| 947.96
#2016-06-14| 949.04
#2016-06-15| 953.58
#2016-06-16| 943.62
#2016-06-17| 951.48
#2016-06-20| 961.01
#2016-06-21| 967.07
#2016-06-22| 970.89
#2016-06-23| 973.94
#2016-06-24| 949.83
#2016-06-27| 951.59
#2016-06-28| 954.79
#2016-06-29| 965.43
#2016-06-30| 975.05
#2016-07-01| 979.41
#2016-07-04| 986.06
#2016-07-05| 979.41
#2016-07-06| 969.37
#2016-07-07| 974.76
#2016-07-08| 973.49
#2016-07-11| 988.08
#2016-07-12| 995.85
#2016-07-13|1000.50
#2016-07-14|1007.05
#2016-07-15|1012.34
#2016-07-18|1013.66
#2016-07-19|1014.37
#2016-07-20|1017.14
#2016-07-21|1022.33
#2016-07-22|1022.25
#2016-07-25|1022.94
#2016-07-26|1022.18
#2016-07-27|1027.89
#2016-07-28|1030.56
#2016-07-29|1025.78
#2016-08-01|1038.98
#2016-08-02|1036.09
#2016-08-03|1025.48
#2016-08-04|1030.04
#2016-08-05|1045.16
#2016-08-08|1058.21
#2016-08-09|1059.89
#2016-08-10|1061.49
#2016-08-11|1059.33
#2016-08-12|1057.40
#2016-08-15|1065.37
#2016-08-16|1067.78
#2016-08-17|1058.80
#2016-08-18|1065.18
#2016-08-19|1057.84
#2016-08-22|1052.50
#2016-08-23|1051.85
#2016-08-24|1052.91
#2016-08-25|1056.27
#2016-08-26|1060.15
#2016-08-29|1059.90
#2016-08-30|1067.12
#2016-08-31|1062.57
#2016-09-01|1059.04
#2016-09-02|1062.48
#2016-09-05|1071.89
#2016-09-06|1088.58
#2016-09-07|1090.47
#2016-09-08|1090.85
#2016-09-09|1077.83
#2016-09-12|1047.72
#2016-09-13|1047.49
#2016-09-14|1049.35
#2016-09-15|1051.33
#2016-09-16|1050.89
#2016-09-19|1068.49
#2016-09-20|1065.11
#2016-09-21|1068.27
#2016-09-22|1077.76
#2016-09-23|1075.96
#2016-09-26|1060.35
#2016-09-27|1061.44
#2016-09-28|1063.49
#2016-09-29|1060.06
#2016-09-30|1054.25
#2016-10-03|1068.34
#2016-10-04|1073.09
#2016-10-05|1075.69
#2016-10-06|1076.14
#2016-10-07|1071.69
#2016-10-10|1069.12
#2016-10-11|1062.39
#2016-10-12|1057.80
#2016-10-13|1047.27
#2016-10-14|1055.81
#2016-10-17|1049.00
#2016-10-18|1064.35
#2016-10-19|1068.19
#2016-10-20|1069.54
#2016-10-21|1067.29
#2016-10-24|1071.84
#2016-10-25|1076.53
#2016-10-26|1067.33
#2016-10-27|1060.43
#2016-10-28|1058.45
#2016-10-31|1058.32
#2016-11-01|1061.85
#2016-11-02|1044.99
#2016-11-03|1038.33
#2016-11-04|1036.87
#2016-11-07|1045.09
#2016-11-08|1053.16
#2016-11-09|1028.98
#2016-11-10|1042.27
#2016-11-11|1010.89
#2016-11-14|1004.33
#2016-11-15| 986.46
#2016-11-16| 989.83
#2016-11-17| 990.78
#2016-11-18| 990.72
#2016-11-21| 986.67
#2016-11-22| 993.28
#2016-11-23| 997.33
#2016-11-24| 988.30
#2016-11-25| 993.04
#2016-11-28| 999.79
#2016-11-29|1004.25
#2016-11-30|1006.15
#2016-12-01|1005.33
#2016-12-02| 996.36
#2016-12-05| 993.57
#2016-12-06|1000.07
#2016-12-07|1004.07
#2016-12-08|1018.14
#2016-12-09|1015.43
#2016-12-12|1000.44
#2016-12-13|1004.44
#2016-12-14|1003.16
#2016-12-15| 995.58
#2016-12-16| 993.93
#2016-12-19| 983.92
#2016-12-20| 978.31
#2016-12-21| 978.26
#2016-12-22| 969.75
#2016-12-23| 967.38
#2016-12-26| 965.27
#2016-12-27| 967.41
#2016-12-28| 974.94
#2016-12-29| 979.22
#2016-12-30| 989.03
#2017-01-02| 994.00
#2017-01-03| 991.97
#2017-01-04| 999.61
#2017-01-05|1013.65
#2017-01-06|1013.51
#2017-01-09|1009.24
#2017-01-10|1018.39
#2017-01-11|1024.14
#2017-01-12|1028.07
#2017-01-13|1026.52
#2017-01-16|1020.42
#2017-01-17|1026.54
#2017-01-18|1032.73
#2017-01-19|1033.22
#2017-01-20|1030.10
#2017-01-23|1039.28
#2017-01-24|1049.89
#2017-01-25|1053.55
#2017-01-26|1056.83
#2017-01-27|1056.65
#2017-01-30|1056.53
#2017-01-31|1052.42
#2017-02-01|1061.47
#2017-02-02|1064.18
#2017-02-03|1067.71
#2017-02-06|1076.61
#2017-02-07|1074.10
#2017-02-08|1083.42
#2017-02-09|1092.58
#2017-02-10|1096.74
#2017-02-13|1103.66
#2017-02-14|1100.22
#2017-02-15|1098.81
#2017-02-16|1099.54
#2017-02-17|1094.53
#2017-02-20|1099.56
#2017-02-21|1099.95
#2017-02-22|1107.22
#2017-02-23|1106.58
#2017-02-24|1100.93
#2017-02-27|1097.20
#2017-02-28|1098.66
#2017-03-01|1099.86
#2017-03-02|1101.49
#2017-03-03|1095.01
#2017-03-06|1104.10
#2017-03-07|1106.82
#2017-03-08|1106.90
#2017-03-09|1096.77
#2017-03-10|1095.77
#2017-03-13|1105.20
#2017-03-14|1117.25
#2017-03-15|1121.41
#2017-03-16|1139.91
#2017-03-17|1143.51
#2017-03-20|1145.09
#2017-03-21|1151.48
#2017-03-22|1141.65
#2017-03-23|1146.47
#2017-03-24|1144.77
#2017-03-27|1139.40
#2017-03-28|1145.01
#2017-03-29|1147.74
#2017-03-30|1147.95
#2017-03-31|1144.85
#2017-04-03|1154.21
#2017-04-04|1155.32
#2017-04-05|1173.28
#2017-04-06|1170.50
#2017-04-07|1168.28
#2017-04-10|1166.93
#2017-04-11|1166.56
#2017-04-12|1169.46
#2017-04-13|1172.90
#2017-04-14|1165.74
#2017-04-17|1164.14
#2017-04-18|1156.53
#2017-04-19|1154.45
#2017-04-20|1160.45
#2017-04-21|1164.02
#2017-04-24|1169.93
#2017-04-25|1184.71
#2017-04-26|1190.73
#2017-04-27|1187.31
#2017-04-28|1189.37
#2017-05-01|1189.35
#2017-05-02|1192.38
#2017-05-03|1193.06
#2017-05-04|1188.55
#2017-05-05|1176.68
#2017-05-08|1183.46
#2017-05-09|1187.88
#2017-05-10|1191.81
#2017-05-11|1191.54
#2017-05-12|1185.03
#2017-05-15|1194.06
#2017-05-16|1197.07
#2017-05-17|1195.03
#2017-05-18|1176.71
#2017-05-19|1174.37
#2017-05-22|1181.51
#2017-05-23|1176.72
#2017-05-24|1174.29
#2017-05-25|1187.22
#2017-05-26|1192.00
#2017-05-29|1189.44
#2017-05-30|1190.93
#2017-05-31|1191.82
#2017-06-01|1194.26
#2017-06-02|1201.94
#2017-06-05|1207.11
#2017-06-06|1201.13
#2017-06-07|1206.98
#2017-06-08|1209.95
#2017-06-09|1210.04
#2017-06-12|1194.84
#2017-06-13|1195.71
#2017-06-14|1197.23
#2017-06-15|1191.12
#2017-06-16|1195.42
#2017-06-19|1206.35
#2017-06-20|1214.43
#2017-06-21|1211.10
#2017-06-22|1214.00
#2017-06-23|1209.49
#2017-06-26|1226.15
#2017-06-27|1225.26
#2017-06-28|1212.95
#2017-06-29|1216.87
#2017-06-30|1213.14
#2017-07-03|1218.01
#2017-07-04|1206.66
#2017-07-05|1216.48
#2017-07-06|1216.98
#2017-07-07|1211.81
#2017-07-10|1216.59
#2017-07-11|1226.14
#2017-07-12|1232.17
#2017-07-13|1245.35
#2017-07-14|1244.78
#2017-07-17|1248.69
#2017-07-18|1258.31
#2017-07-19|1261.58
#2017-07-20|1259.41
#2017-07-21|1254.30
#2017-07-24|1256.58
#2017-07-25|1256.84
#2017-07-26|1252.59
#2017-07-27|1261.73
#2017-07-28|1258.35
#2017-07-31|1264.80
#2017-08-01|1265.80
#2017-08-02|1275.26
#2017-08-03|1270.66
#2017-08-04|1277.36
#2017-08-07|1286.61
#2017-08-08|1286.76
#2017-08-09|1274.44
#2017-08-10|1252.81
#2017-08-11|1241.26
#2017-08-14|1248.91
#2017-08-15|1252.69
#2017-08-16|1257.96
#2017-08-17|1262.99
#2017-08-18|1257.73
#2017-08-21|1255.98
#2017-08-22|1259.81
#2017-08-23|1261.47
#2017-08-24|1268.11
#2017-08-25|1270.09
#2017-08-28|1279.62
#2017-08-29|1278.84
#2017-08-30|1288.60
#2017-08-31|1294.34
#2017-09-01|1300.10
#2017-09-04|1290.38
#2017-09-05|1295.34
#2017-09-06|1290.73
#2017-09-07|1294.16
#2017-09-08|1303.16
#2017-09-11|1307.36
#2017-09-12|1315.90
#2017-09-13|1311.10
#2017-09-14|1312.91
#2017-09-15|1312.59
#2017-09-18|1320.31
#2017-09-19|1309.31
#2017-09-20|1305.88
#2017-09-21|1307.01
#2017-09-22|1287.20
#2017-09-25|1259.47
#2017-09-26|1251.64
#2017-09-27|1251.68
#2017-09-28|1246.18
#2017-09-29|1254.45
#2017-10-02|1261.93
#2017-10-03|1268.19
#2017-10-04|1273.75
#2017-10-05|1277.92
#2017-10-06|1283.49
#2017-10-09|1281.87
#2017-10-10|1286.46
#2017-10-11|1286.85
#2017-10-12|1290.65
#2017-10-13|1296.80
#2017-10-16|1304.56
#2017-10-17|1301.22
#2017-10-18|1297.25
#2017-10-19|1290.99
#2017-10-20|1296.45
#2017-10-23|1295.12
#2017-10-24|1292.54
#2017-10-25|1306.08
#2017-10-26|1306.59
#2017-10-27|1301.05
#2017-10-30|1310.04
#2017-10-31|1314.27
#2017-11-01|1315.60
#2017-11-02|1312.35
#2017-11-03|1314.53
#2017-11-06|1319.46
#2017-11-07|1312.42
#2017-11-08|1310.97
#2017-11-09|1308.92
#2017-11-10|1305.02
#2017-11-13|1299.93
#2017-11-14|1294.53
#2017-11-15|1283.86
#2017-11-16|1284.98
#2017-11-17|1293.13
#2017-11-20|1287.84
#2017-11-21|1293.25
#2017-11-22|1303.71
#2017-11-23|1304.47
#2017-11-24|1305.87
#2017-11-27|1298.25
#2017-11-28|1301.53
#2017-11-29|1302.40
#2017-11-30|1284.07
#2017-12-01|1276.50
#2017-12-04|1274.48
#2017-12-05|1263.06
#2017-12-06|1238.46
#2017-12-07|1244.66
#2017-12-08|1256.74
#2017-12-11|1269.30
#2017-12-12|1256.94
#2017-12-13|1257.67
#2017-12-14|1261.49
#2017-12-15|1259.81
#2017-12-18|1262.41
#2017-12-19|1269.10
#2017-12-20|1275.91
#2017-12-21|1279.40
#2017-12-22|1285.04
#2017-12-25|1283.67
#2017-12-26|1280.06
#2017-12-27|1282.65
#2017-12-28|1293.47
#2017-12-29|1308.11
#2018-01-01|1305.23
#2018-01-02|1317.79
#2018-01-03|1327.44
#2018-01-04|1335.30
#2018-01-05|1347.36
#2018-01-08|1350.21
#2018-01-09|1343.97
#2018-01-10|1337.93
#2018-01-11|1339.42
#2018-01-12|1343.51
#2018-01-15|1341.99
#2018-01-16|1340.12
#2018-01-17|1345.13
#2018-01-18|1341.31
#2018-01-19|1352.68
#2018-01-22|1358.01
#2018-01-23|1362.61
#2018-01-24|1363.49
#2018-01-25|1364.31
#2018-01-26|1366.69
#2018-01-29|1362.51
#2018-01-30|1343.50
#2018-01-31|1345.91
#2018-02-01|1345.18
#2018-02-02|1338.83
#2018-02-05|1321.29
#2018-02-06|1272.80
#2018-02-07|1279.74
#2018-02-08|1280.58
#2018-02-09|1260.56
#2018-02-12|1266.87
#2018-02-13|1274.76
#2018-02-14|1281.16
#2018-02-15|1287.85
#2018-02-16|1283.13
#2018-02-19|1280.08
#2018-02-20|1279.08
#2018-02-21|1292.07
#2018-02-22|1283.40
#2018-02-23|1294.60
#2018-02-26|1306.83
#2018-02-27|1304.65
#2018-02-28|1296.75
#2018-03-01|1296.87
#2018-03-02|1289.03
#2018-03-05|1273.82
#2018-03-06|1279.56
#2018-03-07|1270.30
#2018-03-08|1277.57
#2018-03-09|1287.35
#2018-03-12|1306.03
#2018-03-13|1311.74
#2018-03-14|1306.16
#2018-03-15|1307.56
#2018-03-16|1298.80
#2018-03-19|1292.21
#2018-03-20|1295.45
#2018-03-21|1293.79
#2018-03-22|1290.75
#2018-03-23|1267.44
#2018-03-26|1275.71
#2018-03-27|1289.60
#2018-03-28|1269.24
#2018-03-29|1269.13
#2018-03-30|1272.47
#2018-04-02|1276.22
#2018-04-03|1281.68
#2018-04-04|1266.99
#2018-04-05|1267.30
#2018-04-06|1266.39
#2018-04-09|1273.12
#2018-04-10|1287.15
#2018-04-11|1286.35
#2018-04-12|1283.35
#2018-04-13|1284.73
#2018-04-16|1281.23
#2018-04-17|1269.79
#2018-04-18|1270.34
#2018-04-19|1278.89
#2018-04-20|1262.54
#2018-04-23|1251.28
#2018-04-24|1244.66
#2018-04-25|1234.07
#2018-04-26|1224.86
#2018-04-27|1237.27
#2018-04-30|1254.08
#2018-05-01|1254.05
#2018-05-02|1245.11
#2018-05-03|1232.05
#2018-05-04|1226.00
#2018-05-07|1238.94
#2018-05-08|1244.24
#2018-05-09|1242.34
#2018-05-10|1247.18
#2018-05-11|1262.76
#2018-05-14|1273.19
#2018-05-15|1259.94
#2018-05-16|1256.49
#2018-05-17|1248.43
#2018-05-18|1239.74
#2018-05-21|1247.03
#2018-05-22|1250.26
#2018-05-23|1236.50
#2018-05-24|1240.68
#2018-05-25|1252.50
#2018-05-28|1270.11
#2018-05-29|1261.92
#2018-05-30|1246.95
#2018-05-31|1254.12
#2018-06-01|1257.97
#2018-06-04|1267.76
#2018-06-05|1264.66
#2018-06-06|1281.71
#2018-06-07|1292.03
#2018-06-08|1273.31
#2018-06-11|1277.15
#2018-06-12|1277.23
#2018-06-13|1269.48
#2018-06-14|1257.29
#2018-06-15|1252.03
#2018-06-18|1247.13
#2018-06-19|1212.02
#2018-06-20|1210.30
#2018-06-21|1193.82
#2018-06-22|1193.10
#2018-06-25|1176.59
#2018-06-26|1173.26
#2018-06-27|1155.70
#2018-06-28|1147.02
#2018-06-29|1175.12
#2018-07-02|1173.27
#2018-07-03|1162.59
#2018-07-04|1159.90
#2018-07-05|1149.24
#2018-07-06|1155.30
#2018-07-09|1171.54
#2018-07-10|1178.29
#2018-07-11|1167.72
#2018-07-12|1179.00
#2018-07-13|1187.04
#2018-07-16|1175.42
#2018-07-17|1173.67
#2018-07-18|1171.76
#2018-07-19|1168.79
#2018-07-20|1167.49
#2018-07-23|1178.16
#2018-07-24|1203.69
#2018-07-25|1209.25
#2018-07-26|1213.12
#2018-07-27|1221.11
#2018-07-30|1219.50
#2018-07-31|1214.58
#2018-08-01|1221.50
#2018-08-02|1199.31
#2018-08-03|1197.37
#2018-08-06|1197.99
#2018-08-07|1209.56
#2018-08-08|1215.74
#2018-08-09|1215.86
#2018-08-10|1206.55
#2018-08-13|1179.85
#2018-08-14|1168.09
#2018-08-15|1154.69
#2018-08-16|1150.33
#2018-08-17|1153.07
#2018-08-20|1164.10
#2018-08-21|1177.56
#2018-08-22|1179.02
#2018-08-23|1177.68
#2018-08-24|1170.28
#2018-08-27|1186.33
#2018-08-28|1189.86
#2018-08-29|1193.02
#2018-08-30|1186.18
#2018-08-31|1186.29
#2018-09-03|1175.43
#2018-09-04|1168.79
#2018-09-05|1154.00
#2018-09-06|1146.53
#2018-09-07|1143.58
#2018-09-10|1115.48
#2018-09-11|1110.92
#2018-09-12|1108.22
#2018-09-13|1118.43
#2018-09-14|1138.76
#2018-09-17|1126.94
#2018-09-18|1125.32
#2018-09-19|1133.82
#2018-09-20|1132.41
#2018-09-21|1145.79
#2018-09-24|1129.23
#2018-09-25|1129.71
#2018-09-26|1133.21
#2018-09-27|1133.94
#2018-09-28|1134.37
#2018-10-01|1134.98
#2018-10-02|1118.64
#2018-10-03|1110.38
#2018-10-04|1089.82
#2018-10-05|1069.97
#2018-10-08|1057.05
#2018-10-09|1049.09
#2018-10-10|1057.24
#2018-10-11|1010.66
#2018-10-12|1040.79
#2018-10-15|1030.72
#2018-10-16|1037.37
#2018-10-17|1029.77
#2018-10-18|1027.95
#2018-10-19|1023.34
#2018-10-22|1027.54
#2018-10-23|1006.90
#2018-10-24|1004.88
#2018-10-25| 989.42
#2018-10-26| 973.06
#2018-10-29| 976.99
#2018-10-30| 976.63
#2018-10-31|1002.30
#2018-11-01|1020.06
#2018-11-02|1051.90
#2018-11-05|1038.71
#2018-11-06|1032.56
#2018-11-07|1041.35
#2018-11-08|1039.46
#2018-11-09|1034.55
#2018-11-12|1026.15
#2018-11-13|1031.64
#2018-11-14|1032.69
#2018-11-15|1042.44
#2018-11-16|1045.11
#2018-11-19|1053.63
#2018-11-20|1042.30
#2018-11-21|1042.33
#2018-11-22|1035.47
#2018-11-23|1032.14
#2018-11-26|1041.69
#2018-11-27|1042.17
#2018-11-28|1049.11
#2018-11-29|1057.47
#2018-11-30|1059.76
#2018-12-03|1080.40
#2018-12-04|1078.28
#2018-12-05|1058.89
#2018-12-06|1030.69
#2018-12-07|1035.14
#2018-12-10|1016.58
#2018-12-11|1021.17
#2018-12-12|1038.68
#2018-12-13|1049.29
#2018-12-14|1042.02
#2018-12-17|1040.77
#2018-12-18|1039.54
#2018-12-19|1050.72
#2018-12-20|1047.86
#2018-12-21|1038.81
#2018-12-24|1034.26
#2018-12-25|1027.96
#2018-12-26|1026.38
#2018-12-27|1031.93
#2018-12-28|1039.69
#2018-12-31|1045.02
#2019-01-01|1044.38
#2019-01-02|1030.97
#2019-01-03|1019.26
#2019-01-04|1019.59
#2019-01-07|1035.54
#2019-01-08|1032.12
#2019-01-09|1043.57
#2019-01-10|1048.49
#2019-01-11|1048.22
#2019-01-14|1039.31
#2019-01-15|1052.04
#2019-01-16|1052.46
#2019-01-17|1052.64
#2019-01-18|1058.35
#2019-01-21|1059.93
#2019-01-22|1052.19
#2019-01-23|1050.71
#2019-01-24|1054.38
#2019-01-25|1056.73
#2019-01-28|1055.06
#2019-01-29|1053.41
#2019-01-30|1056.36
#2019-01-31|1065.92
#2019-02-01|1071.36
#2019-02-04|1067.07
#2019-02-05|1067.25
#2019-02-06|1072.44
#2019-02-07|1074.72
#2019-02-08|1067.84
#2019-02-11|1066.80
#2019-02-12|1075.50
#2019-02-13|1081.60
#2019-02-14|1079.52
#2019-02-15|1068.50
#2019-02-18|1075.97
#2019-02-19|1079.05
#2019-02-20|1094.53
#2019-02-21|1102.48
#2019-02-22|1106.03
#2019-02-25|1111.26
#2019-02-26|1108.14
#2019-02-27|1102.95
#2019-02-28|1098.04
#2019-03-01|1104.42
#2019-03-04|1108.29
#2019-03-05|1114.55
#2019-03-06|1119.80
#2019-03-07|1114.11
#2019-03-08|1100.31
#2019-03-11|1107.00
#2019-03-12|1115.72
#2019-03-13|1117.45
#2019-03-14|1116.60
#2019-03-15|1121.73
#2019-03-18|1129.29
#2019-03-19|1129.11
#2019-03-20|1127.77
#2019-03-21|1135.47
#2019-03-22|1137.58
#2019-03-25|1122.30
#2019-03-26|1130.05
#2019-03-27|1130.99
#2019-03-28|1133.37
#2019-03-29|1141.78
#2019-04-01|1156.58
#2019-04-02|1164.32
#2019-04-03|1168.46
#2019-04-04|1165.57
#2019-04-05|1166.88
#2019-04-08|1172.76
#2019-04-09|1176.56
#2019-04-10|1180.01
#2019-04-11|1172.27
#2019-04-12|1175.55
#2019-04-15|1180.62
#2019-04-16|1184.13
#2019-04-17|1190.07
#2019-04-18|1184.51
#2019-04-19|1182.90
#2019-04-22|1175.96
#2019-04-23|1171.87
#2019-04-24|1171.74
#2019-04-25|1165.49
#2019-04-26|1163.77
#2019-04-29|1163.79
#2019-04-30|1161.69
#2019-05-01|1161.70
#2019-05-02|1162.39
#2019-05-03|1168.81
#2019-05-06|1139.16
#2019-05-07|1145.95
#2019-05-08|1133.72
#2019-05-09|1113.16
#2019-05-10|1116.09
#2019-05-13|1095.80
#2019-05-14|1090.60
#2019-05-15|1089.49
#2019-05-16|1083.50
#2019-05-17|1073.26
#2019-05-20|1088.01
#2019-05-21|1086.89
#2019-05-22|1084.62
#2019-05-23|1071.97
#2019-05-24|1084.67
#2019-05-27|1092.58
#2019-05-28|1091.56
#2019-05-29|1085.96
#2019-05-30|1092.07
#2019-05-31|1097.88
#2019-06-03|1107.05
#2019-06-04|1101.69
#2019-06-05|1103.35
#2019-06-06|1096.89
#2019-06-07|1096.57
#2019-06-10|1110.50
#2019-06-11|1121.93
#2019-06-12|1119.74
#2019-06-13|1119.11
#2019-06-14|1115.33
#2019-06-17|1110.04
#2019-06-18|1113.92
#2019-06-19|1133.15
#2019-06-20|1150.97
#2019-06-21|1147.60
#2019-06-24|1148.71
#2019-06-25|1144.22
#2019-06-26|1149.00
#2019-06-27|1159.27
#2019-06-28|1157.79
#2019-07-01|1171.20
#2019-07-02|1176.50
#2019-07-03|1174.35
#2019-07-04|1177.49
#2019-07-05|1172.19
#2019-07-08|1155.00
#2019-07-09|1152.60
#2019-07-10|1153.61
#2019-07-11|1161.85
#2019-07-12|1156.43
#2019-07-15|1160.75
#2019-07-16|1167.24
#2019-07-17|1162.76
#2019-07-18|1153.11
#2019-07-19|1155.75
#2019-07-22|1151.80
#2019-07-23|1154.10
#2019-07-24|1152.69
#2019-07-25|1157.04
#2019-07-26|1156.60
#2019-07-29|1148.19
#2019-07-30|1142.14
#2019-07-31|1145.20
#2019-08-01|1134.10
#2019-08-02|1112.22
#2019-08-05|1081.18
#2019-08-06|1082.98
#2019-08-07|1081.02
#2019-08-08|1094.75
#2019-08-09|1093.57
#2019-08-12|1095.30
#2019-08-13|1070.74
#2019-08-14|1082.45
#2019-08-15|1077.23
#2019-08-16|1084.07
#2019-08-19|1093.88
#2019-08-20|1093.11
#2019-08-21|1090.96
#2019-08-22|1085.25
#2019-08-23|1090.25
#2019-08-26|1077.12
#2019-08-27|1087.82
#2019-08-28|1085.31
#2019-08-29|1086.59
#2019-08-30|1101.20
#2019-09-02|1104.44
#2019-09-03|1086.81
#2019-09-04|1096.81
#2019-09-05|1110.99
#2019-09-06|1119.52
#2019-09-09|1122.20
#2019-09-10|1119.98
#2019-09-11|1128.24
#2019-09-12|1138.10
#2019-09-13|1144.56
#2019-09-16|1139.95
#2019-09-17|1126.10
#2019-09-18|1131.88
#2019-09-19|1125.99
#2019-09-20|1153.28
#2019-09-23|1163.69
#2019-09-24|1154.70
#2019-09-25|1142.13
#2019-09-26|1148.44
#2019-09-27|1140.59
#2019-09-30|1136.73
#2019-10-01|1135.71
#2019-10-02|1133.30
#2019-10-03|1131.25
#2019-10-04|1129.05
#2019-10-07|1128.00
#2019-10-08|1129.40
#2019-10-09|1128.29
#2019-10-10|1129.83
#2019-10-11|1139.63
#2019-10-14|1153.77
#2019-10-15|1153.54
#2019-10-16|1153.51
#2019-10-17|1164.56
#2019-10-18|1170.97
#2019-10-21|1171.42
#2019-10-22|1176.85
#2019-10-23|1173.98
#2019-10-24|1179.97
#2019-10-25|1175.24
#2019-10-28|1178.16
#2019-10-29|1181.64
#2019-10-30|1184.04
#2019-10-31|1185.47
#2019-11-01|1191.89
#2019-11-04|1210.67
#2019-11-05|1217.58
#2019-11-06|1213.10
#2019-11-07|1214.38
#2019-11-08|1210.60
#2019-11-11|1189.97
#2019-11-12|1198.24
#2019-11-13|1183.24
#2019-11-14|1179.26
#2019-11-15|1183.30
#2019-11-18|1187.76
#2019-11-19|1197.97
#2019-11-20|1193.73
#2019-11-21|1189.07
#2019-11-22|1187.37
#2019-11-25|1194.50
#2019-11-26|1193.38
#2019-11-27|1196.37
#2019-11-28|1194.07
#2019-11-29|1180.57
#2019-12-02|1181.10
#2019-12-03|1180.20
#2019-12-04|1173.60
#2019-12-05|1182.50
#2019-12-06|1188.44
#2019-12-09|1190.72
#2019-12-10|1185.36
#2019-12-11|1193.55
#2019-12-12|1202.19
#2019-12-13|1214.46
#2019-12-16|1216.31
#2019-12-17|1224.77
#2019-12-18|1228.96
#2019-12-19|1226.88
#2019-12-20|1222.93
#2019-12-23|1225.17
#2019-12-24|1221.05
#2019-12-25|1223.09
#2019-12-26|1222.99
#2019-12-27|1231.39
#2019-12-30|1236.97
#2019-12-31|1237.22
#2020-01-01|1238.30
#2020-01-02|1254.04
#2020-01-03|1247.81
#2020-01-06|1227.03
#2020-01-07|1225.91
#2020-01-08|1211.48
#2020-01-09|1237.74
#2020-01-10|1245.92
#2020-01-13|1256.65
#2020-01-14|1260.34
#2020-01-15|1258.15
#2020-01-16|1259.20
#2020-01-17|1266.17
#2020-01-20|1265.35
#2020-01-21|1249.58
#2020-01-22|1252.39
#2020-01-23|1248.24
#2020-01-24|1251.98
#2020-01-27|1246.05
#2020-01-28|1240.10
#2020-01-29|1233.70
#2020-01-30|1180.81
#2020-01-31|1175.87
#2020-02-03|1163.44
#2020-02-04|1187.26
#2020-02-05|1191.74
#2020-02-06|1206.37
#2020-02-07|1191.64
#2020-02-10|1186.06
#2020-02-11|1196.00
#2020-02-12|1207.55
#2020-02-13|1204.44
#2020-02-14|1205.02
#2020-02-17|1204.02
#2020-02-18|1194.31
#2020-02-19|1200.71
#2020-02-20|1192.68
#2020-02-21|1183.81
#2020-02-24|1158.78
#2020-02-25|1160.61
#2020-02-26|1143.09
#2020-02-27|1141.06
#2020-02-28|1113.55
#2020-03-02|1118.32
#2020-03-03|1130.81
#2020-03-04|1133.96
#2020-03-05|1144.78
#2020-03-06|1124.32
#2020-03-09|1075.49
#2020-03-10|1084.08
#2020-03-11|1075.59
#2020-03-12|1003.95
#2020-03-13| 993.60
#2020-03-16| 932.99
#2020-03-17| 916.35
#2020-03-18| 886.80
#2020-03-19| 838.19
#2020-03-20| 898.06
#2020-03-23| 826.52
#2020-03-24| 852.60
#2020-03-25| 889.80
#2020-03-26| 907.02
#2020-03-27| 909.56
#2020-03-30| 895.48
#2020-03-31| 914.55
#2020-04-01| 903.31
#2020-04-02| 905.07
#2020-04-03| 897.81
#2020-04-06| 908.90
#2020-04-07| 946.80
#2020-04-08| 951.56
#2020-04-09| 962.31
#2020-04-10| 965.66
#2020-04-13| 968.22
#2020-04-14| 983.05
#2020-04-15| 989.29
#2020-04-16| 980.51
#2020-04-17| 999.92
#2020-04-20|1003.60
#2020-04-21| 978.60
#2020-04-22| 992.10
#2020-04-23| 996.57
#2020-04-24| 987.20
#2020-04-27|1004.07
#2020-04-28|1012.64
#2020-04-29|1023.80
#2020-04-30|1043.37
#2020-05-01|1043.37
#2020-05-04|1009.03
#2020-05-05|1008.39
#2020-05-06|1011.49
#2020-05-07|1012.63
#2020-05-08|1023.16
#2020-05-11|1038.19
#2020-05-12|1028.73
#2020-05-13|1038.30
#2020-05-14|1023.28
#2020-05-15|1024.05
#2020-05-18|1001.59
#2020-05-19|1016.26
#2020-05-20|1022.39
#2020-05-21|1026.06
#2020-05-22|1005.81
#2020-05-25|1011.93
#2020-05-26|1025.76
#2020-05-27|1030.53
#2020-05-28|1032.03
#2020-05-29|1040.46
#2020-06-01|1059.99
#2020-06-02|1070.93
#2020-06-03|1086.40
#2020-06-04|1087.69
#2020-06-05|1097.56
#2020-06-08|1101.55
#2020-06-09|1102.11
#2020-06-10|1105.86
#2020-06-11|1085.76
#2020-06-12|1084.75
#2020-06-15|1066.04
#2020-06-16|1086.40
#2020-06-17|1086.57
#2020-06-18|1092.94
#2020-06-19|1097.10
#2020-06-22|1097.40
#2020-06-23|1106.36
#2020-06-24|1113.44
#2020-06-25|1108.59
#2020-06-26|1110.28
#2020-06-29|1103.68
#2020-06-30|1112.28
#2020-07-01|1114.81
#2020-07-02|1135.05
#2020-07-03|1147.51
#2020-07-06|1177.92
#2020-07-07|1168.88
#2020-07-08|1173.24
#2020-07-09|1177.64
#2020-07-10|1158.45
#2020-07-13|1171.60
#2020-07-14|1156.46
#2020-07-15|1155.18
#2020-07-16|1149.85
#2020-07-17|1155.92
#2020-07-20|1169.94
#2020-07-21|1179.24
#2020-07-22|1176.68
#2020-07-23|1181.83
#2020-07-24|1158.36
#2020-07-27|1162.09
#2020-07-28|1167.22
#2020-07-29|1173.66
#2020-07-30|1178.10
#2020-07-31|1182.72
#2020-08-03|1179.92
#2020-08-04|1188.79
#2020-08-05|1202.27
#2020-08-06|1204.50
#2020-08-07|1204.59
#2020-08-10|1202.99
#2020-08-11|1204.40
#2020-08-12|1205.48
#2020-08-13|1209.21
#2020-08-14|1211.84
#2020-08-17|1223.41
#2020-08-18|1224.41
#2020-08-19|1213.70
#2020-08-20|1190.04
#2020-08-21|1205.57
#2020-08-24|1216.89
#2020-08-25|1217.76
#2020-08-26|1212.56
#2020-08-27|1210.89
#2020-08-28|1210.25
#2020-08-31|1189.80
#2020-09-01|1202.63
#2020-09-02|1208.66
#2020-09-03|1210.35
#2020-09-04|1201.87
#2020-09-07|1194.26
#2020-09-08|1190.87
#2020-09-09|1188.61
#2020-09-10|1190.51
#2020-09-11|1188.65
#2020-09-14|1201.69
#2020-09-15|1203.93
#2020-09-16|1211.76
#2020-09-17|1206.10
#2020-09-18|1213.60
#2020-09-21|1190.40
#2020-09-22|1171.44
#2020-09-23|1166.03
#2020-09-24|1138.49
#2020-09-25|1148.70
#2020-09-28|1163.11
#2020-09-29|1162.71
#2020-09-30|1171.37
#2020-10-01|1183.73
#2020-10-02|1182.71
#2020-10-05|1185.19
#2020-10-06|1201.92
#2020-10-07|1205.11
#2020-10-08|1211.81
#2020-10-09|1207.76
#2020-10-12|1211.41
#2020-10-13|1210.37
#2020-10-14|1207.91
#2020-10-15|1197.74
#2020-10-16|1199.28
#2020-10-19|1198.18
#2020-10-20|1206.13
#2020-10-21|1209.53
#2020-10-22|1208.87
#2020-10-23|1210.71
#2020-10-26|1206.73
#2020-10-27|1215.05
#2020-10-28|1204.99
#2020-10-29|1200.53
#2020-10-30|1198.57
#2020-11-02|1200.92
#2020-11-03|1211.95
#2020-11-04|1218.86
#2020-11-05|1250.62
#2020-11-06|1255.46
#2020-11-09|1273.57
#2020-11-10|1297.49
#2020-11-11|1316.66
#2020-11-12|1309.29
#2020-11-13|1306.45
#2020-11-16|1313.89
#2020-11-17|1328.42
#2020-11-18|1339.34
#2020-11-19|1327.36
#2020-11-20|1335.00
#2020-11-23|1348.18
#2020-11-24|1344.73
#2020-11-25|1332.92
#2020-11-26|1340.46
#2020-11-27|1344.75
#2020-11-30|1329.78
#2020-12-01|1347.69
#2020-12-02|1353.71
#2020-12-03|1363.99
#2020-12-04|1373.72
#2020-12-07|1374.83
#2020-12-08|1378.04
#2020-12-09|1382.34
#2020-12-10|1377.42
#2020-12-11|1373.20
#2020-12-14|1379.99
#2020-12-15|1379.42
#2020-12-16|1395.87
#2020-12-17|1398.53
#2020-12-18|1401.03
#2020-12-21|1382.54
#2020-12-22|1371.60
#2020-12-23|1381.88
#2020-12-24|1389.64
#2020-12-25|1394.42
#2020-12-28|1410.77
#2020-12-29|1416.28
#2020-12-30|1429.89
#2020-12-31|1438.65
#2021-01-01|1443.13
#2021-01-04|1460.60
#2021-01-05|1465.73
#2021-01-06|1466.56
#2021-01-07|1474.17
#2021-01-08|1495.32
#2021-01-11|1492.89
#2021-01-12|1487.39
#2021-01-13|1497.69
#2021-01-14|1497.58
#2021-01-15|1474.27
#2021-01-18|1469.41
#2021-01-19|1486.13
#2021-01-20|1488.81
#2021-01-21|1488.65
#2021-01-22|1476.25
#2021-01-25|1469.00
#2021-01-26|1454.98
#2021-01-27|1446.95
#2021-01-28|1423.05
#2021-01-29|1401.44
#2021-02-01|1436.15
#2021-02-02|1473.65
#2021-02-03|1473.51
#2021-02-04|1468.77
#2021-02-05|1467.13
#2021-02-08|1488.25
#2021-02-09|1497.53
#2021-02-10|1499.61
#2021-02-11|1500.02
#2021-02-12|1498.67
#2021-02-15|1501.40
#2021-02-16|1513.57
#2021-02-17|1522.56
#2021-02-18|1514.45
#2021-02-19|1515.63
#2021-02-22|1510.83
#2021-02-23|1520.31
#2021-02-24|1514.83
#2021-02-25|1534.61
#2021-02-26|1486.48
#2021-03-01|1510.67
#2021-03-02|1520.30
#2021-03-03|1546.51
#2021-03-04|1532.13
#2021-03-05|1515.03
#2021-03-08|1501.46
#2021-03-09|1504.37
#2021-03-10|1519.48
#2021-03-11|1531.26
#2021-03-12|1526.38
#2021-03-15|1519.52
#2021-03-16|1526.83
#2021-03-17|1515.82
#2021-03-18|1518.19
#2021-03-19|1511.68
#2021-03-22|1525.99
#2021-03-23|1517.18
#2021-03-24|1498.30
#2021-03-25|1489.89
#2021-03-26|1511.94
#2021-03-29|1525.61
#2021-03-30|1532.07
#2021-03-31|1528.02
#2021-04-01|1543.88
#2021-04-02|1545.04
#2021-04-05|1532.60
#2021-04-06|1548.25
#2021-04-07|1553.50
#2021-04-08|1566.16
#2021-04-09|1558.37
#2021-04-12|1528.97
#2021-04-13|1528.48
#2021-04-14|1539.70
#2021-04-15|1542.88
#2021-04-16|1569.06
#2021-04-19|1573.57
#2021-04-20|1573.10
#2021-04-21|1579.02
#2021-04-22|1572.15
#2021-04-23|1565.04
#2021-04-26|1589.39
#2021-04-27|1600.64
#2021-04-28|1611.63
#2021-04-29|1621.75
#2021-04-30|1606.94
#2021-05-03|1618.85
#2021-05-04|1602.81
#2021-05-05|1604.27
#2021-05-06|1615.87
#2021-05-07|1617.74
#2021-05-10|1648.38
#2021-05-11|1623.79
#2021-05-12|1578.78
#2021-05-13|1552.24
#2021-05-14|1562.91
#2021-05-17|1546.82
#2021-05-18|1592.43
#2021-05-19|1598.60
#2021-05-20|1591.97
#2021-05-21|1613.56
#2021-05-24|1619.55
#2021-05-25|1630.77
#2021-05-26|1644.08
#2021-05-27|1666.73
#2021-05-28|1680.90
#2021-05-31|1686.75
#2021-06-01|1698.58
#2021-06-02|1707.42
#2021-06-03|1722.80
#2021-06-04|1716.48
#2021-06-07|1719.12
#2021-06-08|1724.39
#2021-06-09|1712.68
#2021-06-10|1720.73
#2021-06-11|1736.41
#2021-06-14|1730.21
#2021-06-15|1752.02
#2021-06-16|1737.72
#2021-06-17|1733.36
#2021-06-18|1746.10
#2021-06-21|1751.10
#2021-06-22|1756.53
#2021-06-23|1734.09
#2021-06-24|1760.07
#2021-06-25|1782.66
#2021-06-28|1801.03
#2021-06-29|1797.55
#2021-06-30|1822.41
#2021-07-01|1840.39
#2021-07-02|1821.97
#2021-07-05|1834.55
#2021-07-06|1844.52
#2021-07-07|1823.36
#2021-07-08|1821.01
#2021-07-09|1784.61
#2021-07-12|1795.68
#2021-07-13|1774.04
#2021-07-14|1747.15
#2021-07-15|1780.69
#2021-07-16|1801.14
#2021-07-19|1794.01
#2021-07-20|1770.62
#2021-07-21|1747.69
#2021-07-22|1753.33
#2021-07-23|1753.51
#2021-07-26|1716.96
#2021-07-27|1680.93
#2021-07-28|1684.29
#2021-07-29|1718.45
#2021-07-30|1691.93
#2021-08-02|1731.92
#2021-08-03|1751.28
#2021-08-04|1754.81
#2021-08-05|1739.77
#2021-08-06|1742.99
#2021-08-09|1740.09
#2021-08-10|1727.67
#2021-08-11|1715.07
#2021-08-12|1731.97
#2021-08-13|1716.73
#2021-08-16|1704.64
#2021-08-17|1694.71
#2021-08-18|1730.14
#2021-08-19|1699.86
#2021-08-20|1693.45
#2021-08-23|1725.07
#2021-08-24|1734.08
#2021-08-25|1754.63
#2021-08-26|1746.95
#2021-08-27|1757.67
#2021-08-30|1783.35
#2021-08-31|1802.78
#2021-09-01|1794.03
#2021-09-02|1805.45
#2021-09-03|1810.82
#2021-09-06|1804.04
#2021-09-07|1818.40
#2021-09-08|1807.05
#2021-09-09|1807.48
#2021-09-10|1824.77
#2021-09-13|1822.70
#2021-09-14|1808.73
#2021-09-15|1812.06
#2021-09-16|1803.74
#2021-09-17|1804.39
#2021-09-20|1777.70
#2021-09-21|1787.00
#2021-09-22|1776.06
#2021-09-23|1798.83
#2021-09-24|1806.77
#2021-09-27|1792.13
#2021-09-28|1776.57
#2021-09-29|1761.82
#2021-09-30|1760.04
#2021-10-01|1728.04
#2021-10-04|1712.40
#2021-10-05|1719.46
#2021-10-06|1695.79
#2021-10-07|1725.73
#2021-10-08|1718.80
#2021-10-11|1716.38
#2021-10-12|1695.81
#2021-10-13|1703.80
#2021-10-14|1718.29
#2021-10-15|1721.29
#2021-10-18|1722.63
#2021-10-19|1718.78
#2021-10-20|1711.63
#2021-10-21|1703.45
#2021-10-22|1689.29
#2021-10-25|1687.98
#2021-10-26|1696.22
#2021-10-27|1692.43
#2021-10-28|1683.00
#2021-10-29|1693.88
#2021-11-01|1698.34
#2021-11-02|1699.52
#2021-11-03|1722.54
#2021-11-04|1725.35
#2021-11-05|1730.08
#2021-11-08|1764.17
#2021-11-09|1765.85
#2021-11-10|1753.70
#2021-11-11|1731.82
#2021-11-12|1745.78
#2021-11-15|1742.48
#2021-11-16|1749.64
#2021-11-17|1747.91
#2021-11-18|1740.73
#2021-11-19|1732.12
#2021-11-22|1728.72
#2021-11-23|1729.43
#2021-11-24|1726.14
#2021-11-25|1730.40
#2021-11-26|1680.74
#2021-11-29|1671.56
#2021-11-30|1676.93
#2021-12-01|1685.02
#2021-12-02|1704.60
#2021-12-03|1703.90
#2021-12-06|1703.18
#2021-12-07|1725.42
#2021-12-08|1742.19
#2021-12-09|1760.05
#2021-12-10|1752.28
#2021-12-13|1747.67
#2021-12-14|1725.20
#2021-12-15|1726.01
#2021-12-16|1734.25
#2021-12-17|1726.94
#2021-12-20|1700.20
#2021-12-21|1725.30
#2021-12-22|1729.63
#2021-12-23|1747.88
#2021-12-24|1745.72
#2021-12-27|1750.00
#2021-12-28|1774.40
#2021-12-29|1775.01
#2021-12-30|1770.92
#2021-12-31|1778.20
#2022-01-03|1785.64
#2022-01-04|1789.73
#2022-01-05|1795.05
#2022-01-06|1787.94
#2022-01-07|1794.45
#2022-01-10|1798.41
#2022-01-11|1802.74
#2022-01-12|1803.72
#2022-01-13|1798.22
#2022-01-14|1797.03
#2022-01-17|1790.63
#2022-01-18|1777.22
#2022-01-19|1760.52
#2022-01-20|1765.21
#2022-01-21|1736.25
#2022-01-24|1709.99
#2022-01-25|1690.35
#2022-01-26|1699.91
#2022-01-27|1686.25
#2022-01-28|1682.68
#2022-01-31|1697.79
#2022-02-01|1712.45
#2022-02-02|1713.27
#2022-02-03|1708.52
#2022-02-04|1718.61
#2022-02-07|1731.46
#2022-02-08|1743.57
#2022-02-09|1762.60
#2022-02-10|1772.46
#2022-02-11|1748.25
#2022-02-14|1715.18
#2022-02-15|1741.34
#2022-02-16|1757.49
#2022-02-17|1760.94
#2022-02-18|1774.11
#2022-02-21|1772.05
#2022-02-22|1744.23
#2022-02-23|1755.88
#2022-02-24|1685.00
#2022-02-25|1706.46
#2022-02-28|1713.33
#2022-03-01|1732.71
#2022-03-02|1707.57
#2022-03-03|1704.84
#2022-03-04|1678.03
#2022-03-07|1620.16
#2022-03-08|1593.71
#2022-03-09|1628.46
#2022-03-10|1656.20
#2022-03-11|1652.83
#2022-03-14|1641.65
#2022-03-15|1611.07
#2022-03-16|1631.86
#2022-03-17|1684.21
#2022-03-18|1680.16
#2022-03-21|1661.22
#2022-03-22|1667.92
#2022-03-23|1667.04
#2022-03-24|1663.79
#2022-03-25|1644.58
#2022-03-28|1638.59
#2022-03-29|1647.39
#2022-03-30|1676.94
#2022-03-31|1676.13
#2022-04-01|1690.22
#2022-04-04|1703.77
#2022-04-05|1714.97
#2022-04-06|1700.10
#2022-04-07|1670.37
#2022-04-08|1695.29
#2022-04-11|1673.28
#2022-04-12|1659.14
#2022-04-13|1672.32
#2022-04-14|1678.83
#2022-04-15|1679.74
#2022-04-18|1662.98
#2022-04-19|1655.75
#2022-04-20|1667.36
#2022-04-21|1677.09
#2022-04-22|1673.13
#2022-04-25|1628.91
#2022-04-26|1642.08
#2022-04-27|1638.57
#2022-04-28|1655.56
#2022-04-29|1661.99
#2022-05-02|1657.55
#2022-05-03|1656.28
#2022-05-04|1643.77
#2022-05-05|1645.74
#2022-05-06|1613.14
#2022-05-09|1583.23
#2022-05-10|1586.91
#2022-05-11|1570.66
#2022-05-12|1532.59
#2022-05-13|1548.87
#2022-05-16|1545.29
#2022-05-17|1564.93
#2022-05-18|1577.83
#2022-05-19|1551.28
#2022-05-20|1580.62
#2022-05-23|1598.38
#2022-05-24|1580.67
#2022-05-25|1567.96
#2022-05-26|1570.41
#2022-05-27|1589.91
#2022-05-30|1614.05
#2022-05-31|1616.39
#2022-06-01|1618.52
#2022-06-02|1612.46
#2022-06-03|1604.99
#2022-06-06|1596.03
#2022-06-07|1587.28
#2022-06-08|1591.37
#2022-06-09|1579.72
#2022-06-10|1568.99
#2022-06-13|1523.08
#2022-06-14|1528.67
#2022-06-15|1525.33
#2022-06-16|1493.92
#2022-06-17|1482.88
#2022-06-20|1471.75
#2022-06-21|1492.53
#2022-06-22|1459.02
#2022-06-23|1462.26
#2022-06-24|1481.10
#2022-06-27|1515.67
#2022-06-28|1517.16
#2022-06-29|1499.20
#2022-06-30|1481.28
#2022-07-01|1474.11
#2022-07-04|1479.24
#2022-07-05|1476.06
#2022-07-06|1469.13
#2022-07-07|1484.72
#2022-07-08|1501.72
#2022-07-11|1499.71
#2022-07-12|1473.89
#2022-07-13|1484.12
#2022-07-14|1490.04
#2022-07-15|1484.84
#2022-07-18|1505.66
#2022-07-19|1517.55
#2022-07-20|1516.43
#2022-07-21|1532.66
#2022-07-22|1534.56
#2022-07-25|1535.49
#2022-07-26|1531.57
#2022-07-27|1544.17
#2022-07-28|1553.14
#2022-07-29|1566.75
#2022-08-01|1576.48
#2022-08-02|1567.20
#2022-08-03|1562.52
#2022-08-04|1561.09
#2022-08-05|1580.77
#2022-08-08|1582.60
#2022-08-09|1586.84
#2022-08-10|1578.75
#2022-08-11|1595.93
#2022-08-12|1601.41
#2022-08-15|1594.04
#2022-08-16|1602.18
#2022-08-17|1613.69
#2022-08-18|1615.54
#2022-08-19|1613.88
#2022-08-22|1582.62
#2022-08-23|1579.08
#2022-08-24|1578.77
#2022-08-25|1586.57
#2022-08-26|1594.39
#2022-08-29|1572.68
#2022-08-30|1589.03
#2022-08-31|1587.73
#2022-09-01|1579.12
#2022-09-02|1570.27
#2022-09-05|1567.35
#2022-09-06|1571.75
#2022-09-07|1572.15
#2022-09-08|1580.45
#2022-09-09|1584.69
#2022-09-12|1598.19
#2022-09-13|1611.02
#2022-09-14|1594.64
#2022-09-15|1595.60
#2022-09-16|1566.11
#2022-09-19|1553.03
#2022-09-20|1567.45
#2022-09-21|1541.21
#2022-09-22|1529.45
#2022-09-23|1507.56
#2022-09-26|1470.69
#2022-09-27|1474.90
#2022-09-28|1447.81
#2022-09-29|1435.54
#2022-09-30|1443.54
#2022-10-03|1418.26
#2022-10-04|1447.26
#2022-10-05|1463.44
#2022-10-06|1465.20
#2022-10-07|1453.04
#2022-10-10|1434.01
#2022-10-11|1413.08
#2022-10-12|1405.74
#2022-10-13|1384.29
#2022-10-14|1397.47
#2022-10-17|1391.82
#2022-10-18|1412.46
#2022-10-19|1404.17
#2022-10-20|1396.67
#2022-10-21|1389.06
#2022-10-24|1380.14
#2022-10-25|1386.41
#2022-10-26|1394.54
#2022-10-27|1410.27
#2022-10-28|1394.78
#2022-10-31|1397.52
#2022-11-01|1423.36
#2022-11-02|1425.44
#2022-11-03|1417.41
#2022-11-04|1448.01
#2022-11-07|1472.83
#2022-11-08|1474.57
#2022-11-09|1482.31
#2022-11-10|1465.60
#2022-11-11|1508.87
#2022-11-14|1530.93
#2022-11-15|1545.88
#2022-11-16|1531.18
#2022-11-17|1523.32
#2022-11-18|1515.25
#2022-11-21|1504.21
#2022-11-22|1512.39
#2022-11-23|1512.39
#2022-11-24|1534.64
#2022-11-25|1540.55
#2022-11-28|1539.13
#2022-11-29|1553.47
#2022-11-30|1579.29
#2022-12-01|1590.90
#2022-12-02|1583.23
#2022-12-05|1588.77
#2022-12-06|1572.81
#2022-12-07|1566.31
#2022-12-08|1579.27
#2022-12-09|1588.70
#2022-12-12|1578.83
#2022-12-13|1579.62
#2022-12-14|1590.52
#2022-12-15|1577.83
#2022-12-16|1575.18
#2022-12-19|1568.06
#2022-12-20|1560.95
#2022-12-21|1553.13
#2022-12-22|1562.21
#2022-12-23|1536.91
#2022-12-26|1544.57
#2022-12-27|1555.92
#2022-12-28|1554.22
#2022-12-29|1550.35
#2022-12-30|1553.09
#2023-01-02|1553.65
#2023-01-03|1556.38
#2023-01-04|1555.61
#2023-01-05|1567.31
#2023-01-06|1566.83
#2023-01-09|1591.18
#2023-01-10|1586.03
#2023-01-11|1584.06
#2023-01-12|1588.41
#2023-01-13|1599.84
#2023-01-16|1598.95
#2023-01-17|1600.68
#2023-01-18|1612.00
#2023-01-19|1604.46
#2023-01-20|1602.75
#2023-01-23|1596.22
#2023-01-24|1588.88
#2023-01-25|1578.67
#2023-01-26|1583.15
#2023-01-27|1558.55
#2023-01-30|1564.20
#2023-01-31|1564.37
#2023-02-01|1554.50
#2023-02-02|1543.66
#2023-02-03|1548.41
#2023-02-06|1523.55
#2023-02-07|1529.47
#2023-02-08|1547.45
#2023-02-09|1543.54
#2023-02-10|1535.48
#2023-02-13|1524.64
#2023-02-14|1527.52
#2023-02-15|1516.78
#2023-02-16|1524.68
#2023-02-17|1524.37
#2023-02-20|1536.13
#2023-02-21|1538.32
#2023-02-22|1517.06
#2023-02-23|1517.55
#2023-02-24|1507.17
#2023-02-27|1492.88
#2023-02-28|1501.59
#2023-03-01|1514.61
#2023-03-02|1523.55
#2023-03-03|1543.59
#2023-03-06|1552.89
#2023-03-07|1554.88
#2023-03-08|1546.56
#2023-03-09|1539.19
#2023-03-10|1519.72
#2023-03-13|1521.44
#2023-03-14|1492.04
#2023-03-15|1514.82
#2023-03-16|1502.78
#2023-03-17|1523.59
#2023-03-20|1512.21
#2023-03-21|1518.60
#2023-03-22|1522.43
#2023-03-23|1530.10
#2023-03-24|1522.57
#2023-03-27|1512.73
#2023-03-28|1506.94
#2023-03-29|1517.45
#2023-03-30|1517.97
#2023-03-31|1518.17
#2023-04-03|1517.72
#2023-04-04|1517.31
#2023-04-05|1525.72
#2023-04-06|1526.74
#2023-04-07|1530.07
#2023-04-10|1535.25
#2023-04-11|1541.05
#2023-04-12|1548.71
#2023-04-13|1549.00
#2023-04-14|1555.99
#2023-04-17|1560.20
#2023-04-18|1551.21
#2023-04-19|1538.44
#2023-04-20|1540.15
#2023-04-21|1531.25
#2023-04-24|1538.99
#2023-04-25|1527.51
#2023-04-26|1534.55
#2023-04-27|1538.21
#2023-04-28|1557.03
#2023-05-01|1557.03
#2023-05-02|1557.00
#2023-05-03|1548.56
#2023-05-04|1562.81
#2023-05-05|1565.85
#2023-05-08|1572.85
#2023-05-09|1565.20
#2023-05-10|1571.16
#2023-05-11|1563.80
#2023-05-12|1549.79
#2023-05-15|1549.52
#2023-05-16|1547.47
#2023-05-17|1541.32
#2023-05-18|1538.10
#2023-05-19|1536.65
#2023-05-22|1554.07
#2023-05-23|1553.95
#2023-05-24|1542.96
#2023-05-25|1534.86
#2023-05-26|1539.91
#2023-05-29|1548.28
#2023-05-30|1543.46
#2023-05-31|1537.71
#2023-06-01|1540.46
#2023-06-02|1557.93
#2023-06-05|1557.01
#2023-06-06|1561.80
#2023-06-07|1570.39
#2023-06-08|1572.02
#2023-06-09|1577.57
#2023-06-12|1577.56
#2023-06-13|1588.36
#2023-06-14|1595.97
#2023-06-15|1602.14
#2023-06-16|1615.58
#2023-06-19|1602.80
#2023-06-20|1597.94
#2023-06-21|1590.68
#2023-06-22|1585.47
#2023-06-23|1566.87
#2023-06-26|1569.98
#2023-06-27|1574.41
#2023-06-28|1578.93
#2023-06-29|1575.95
#2023-06-30|1588.27
#2023-07-03|1606.08
#2023-07-04|1606.89
#2023-07-05|1605.93
#2023-07-06|1595.07
#2023-07-07|1574.96
#2023-07-10|1573.59
#2023-07-11|1590.37
#2023-07-12|1590.60
#2023-07-13|1590.14
#2023-07-14|1607.37
#2023-07-17|1609.21
#2023-07-18|1609.87
#2023-07-19|1614.41
#2023-07-20|1613.73
#2023-07-21|1612.86
#2023-07-24|1608.13
#2023-07-25|1619.93
#2023-07-26|1625.14
#2023-07-27|1631.82
#2023-07-28|1636.37
#2023-07-31|1645.63
#2023-08-01|1638.76
#2023-08-02|1622.23
#2023-08-03|1619.18
#2023-08-04|1619.50
#2023-08-07|1621.61
#2023-08-08|1608.22
#2023-08-09|1613.51
#2023-08-10|1604.53
#2023-08-11|1595.92
#2023-08-14|1578.40
#2023-08-15|1576.50
#2023-08-16|1572.36
#2023-08-17|1573.28
#2023-08-18|1571.94
#2023-08-21|1571.49
#2023-08-22|1581.84
#2023-08-23|1578.55
#2023-08-24|1587.26
#2023-08-25|1576.10
#2023-08-28|1581.54
#2023-08-29|1599.00
#2023-08-30|1602.08
#2023-08-31|1591.68
#2023-09-01|1597.85
#2023-09-04|1612.89
#2023-09-05|1608.47
#2023-09-06|1602.43
#2023-09-07|1604.59
#2023-09-08|1615.13
#2023-09-11|1621.51
#2023-09-12|1612.59
#2023-09-13|1612.18
#2023-09-14|1620.96
#2023-09-15|1625.29
#2023-09-18|1614.77
#2023-09-19|1613.29
#2023-09-20|1605.49
#2023-09-21|1597.28
#2023-09-22|1605.84
#2023-09-25|1606.17
#2023-09-26|1594.45
#2023-09-27|1598.78
#2023-09-28|1589.14
#2023-09-29|1595.62
#2023-10-02|1596.47
#2023-10-03|1584.22
#2023-10-04|1572.00
#2023-10-05|1583.56
#2023-10-06|1589.49
#2023-10-09|1579.74
#2023-10-10|1584.35
#2023-10-11|1593.20
#2023-10-12|1602.20
#2023-10-13|1590.92
#2023-10-16|1580.09
#2023-10-17|1577.99
#2023-10-18|1566.90
#2023-10-19|1557.26
#2023-10-20|1541.62
#2023-10-23|1525.61
#2023-10-24|1526.28
#2023-10-25|1526.00
#2023-10-26|1506.80
#2023-10-27|1518.16
#2023-10-30|1526.68
#2023-10-31|1518.65
#2023-11-01|1502.60
#2023-11-02|1522.16
#2023-11-03|1539.29
#2023-11-06|1560.92
#2023-11-07|1551.80
#2023-11-08|1556.91
#2023-11-09|1553.38
#2023-11-10|1546.39
#2023-11-13|1549.62
#2023-11-14|1551.61
#2023-11-15|1580.08
#2023-11-16|1582.52
#2023-11-17|1590.62
#2023-11-20|1591.27
#2023-11-21|1598.49
#2023-11-22|1590.85
#2023-11-23|1589.15
#2023-11-24|1590.83
#2023-11-27|1587.72
#2023-11-28|1607.49
#2023-11-29|1606.97
#2023-11-30|1608.73
#2023-12-01|1613.14
#2023-12-04|1640.26
#2023-12-05|1654.97
#2023-12-06|1661.28
#2023-12-07|1659.98
#2023-12-08|1660.52
#2023-12-11|1662.99
#2023-12-12|1660.05
#2023-12-13|1658.39
#2023-12-14|1676.16
#2023-12-15|1702.46
#2023-12-18|1703.25
#2023-12-19|1697.96
#2023-12-20|1681.17
#2023-12-21|1688.69
#2023-12-22|1699.49
#2023-12-25|1693.38
#2023-12-26|1707.18
#2023-12-27|1719.34
#2023-12-28|1729.52
#2023-12-29|1732.52
#2024-01-01|1735.98
#2024-01-02|1732.90
#2024-01-03|1725.84
#2024-01-04|1738.11
#2024-01-05|1740.82
#2024-01-08|1727.40
#2024-01-09|1718.63
#2024-01-10|1711.47
#2024-01-11|1712.02
#2024-01-12|1723.42
#2024-01-15|1726.57
#2024-01-16|1708.74
#2024-01-17|1671.82
#2024-01-18|1670.99
#2024-01-19|1678.81
#2024-01-22|1675.54
#2024-01-23|1661.51
#2024-01-24|1674.33
#2024-01-25|1673.87
#2024-01-26|1672.68
#2024-01-29|1701.41
#2024-01-30|1686.31
#2024-01-31|1679.30
#2024-02-01|1684.34
#2024-02-02|1689.11
#2024-02-05|1676.14
#2024-02-06|1694.36
#2024-02-07|1697.93
#2024-02-08|1689.58
#2024-02-09|1687.36
#2024-02-12|1678.44
#2024-02-13|1679.98
#2024-02-14|1681.39
#2024-02-15|1683.95
#2024-02-16|1708.63
#2024-02-19|1711.49
#2024-02-20|1719.15
#2024-02-21|1717.22
#2024-02-22|1740.18
#2024-02-23|1739.92
#2024-02-26|1742.01
#2024-02-27|1742.06
#2024-02-28|1724.32
#2024-02-29|1746.90
#2024-03-01|1758.34
#2024-03-04|1767.32
#2024-03-05|1756.06
#2024-03-06|1756.99
#2024-03-07|1768.25
#2024-03-08|1776.60
#2024-03-11|1777.23
#2024-03-12|1772.43
#2024-03-13|1742.47
#2024-03-14|1763.69
#2024-03-15|1743.88
#2024-03-18|1745.32
#2024-03-19|1729.07
#2024-03-20|1725.64
#2024-03-21|1761.35
#2024-03-22|1756.49
#2024-03-25|1763.23
#2024-03-26|1767.18
#2024-03-27|1768.02
#2024-03-28|1778.46
#2024-03-29|1779.78
#2024-04-01|1797.91
#2024-04-02|1811.14
#2024-04-03|1802.94
#2024-04-04|1801.43
#2024-04-05|1796.67
#2024-04-08|1809.90
#2024-04-09|1818.80
#2024-04-10|1825.44
#2024-04-11|1820.09
#2024-04-12|1810.13
#2024-04-15|1790.50
#2024-04-16|1759.78
#2024-04-17|1773.52
#2024-04-18|1775.79
#2024-04-19|1761.07
#2024-04-22|1774.22
#2024-04-23|1781.34
#2024-04-24|1799.40
#2024-04-25|1801.14
#2024-04-26|1810.76
#2024-04-29|1825.08
#2024-04-30|1821.73
#2024-05-01|1821.66
#2024-05-02|1825.12
#2024-05-03|1825.71
#2024-05-06|1821.94
#2024-05-07|1813.98
#2024-05-08|1810.67
#2024-05-09|1790.22
#2024-05-10|1811.97
#2024-05-13|1833.73
#2024-05-14|1848.13
#2024-05-15|1849.34
#2024-05-16|1870.65
#2024-05-17|1876.97
#2024-05-20|1877.09
#2024-05-21|1876.73
#2024-05-22|1888.64
#2024-05-23|1900.30
#2024-05-24|1903.59
#2024-05-27|1924.24
#2024-05-28|1922.32
#2024-05-29|1900.45
#2024-05-30|1878.97
#2024-05-31|1879.91
#2024-06-03|1938.24
#2024-06-04|1829.62
#2024-06-05|1860.81
#2024-06-06|1883.14
#2024-06-07|1908.09
#2024-06-10|1910.26
#2024-06-11|1889.12
#2024-06-12|1890.26
#2024-06-13|1908.47
#2024-06-14|1924.35
#2024-06-17|1919.33
#2024-06-18|1929.29
#2024-06-19|1925.60
#2024-06-20|1933.82
#2024-06-21|1923.96
#2024-06-24|1919.30
#2024-06-25|1931.62
#2024-06-26|1929.67
#2024-06-27|1929.48
#2024-06-28|1937.47
#2024-07-01|1939.90
#2024-07-02|1935.84
#2024-07-03|1947.95
#2024-07-04|1956.15
#2024-07-05|1957.37
#2024-07-08|1946.07
#2024-07-09|1952.42
#2024-07-10|1955.36
#2024-07-11|1967.69
#2024-07-12|1963.10
#2024-07-15|1958.60
#2024-07-16|1950.09
#2024-07-17|1949.05
#2024-07-18|1938.98
#2024-07-19|1908.92
#2024-07-22|1899.64
#2024-07-23|1905.81
#2024-07-24|1903.09
#2024-07-25|1901.31
#2024-07-26|1918.77
#2024-07-29|1921.41
#2024-07-30|1925.28
#2024-07-31|1946.14
#2024-08-01|1957.45
#2024-08-02|1911.34
#2024-08-05|1829.48
#2024-08-06|1840.81
#2024-08-07|1882.54
#2024-08-08|1856.82
#2024-08-09|1878.65
#2024-08-12|1890.11
#2024-08-13|1881.72
#2024-08-14|1883.96
#2024-08-15|1882.53
#2024-08-16|1908.72
#2024-08-19|1922.44
#2024-08-20|1930.50
#2024-08-21|1935.81
#2024-08-22|1940.74
#2024-08-23|1936.19
#2024-08-26|1944.21
#2024-08-27|1940.36
#2024-08-28|1928.10
#2024-08-29|1923.96
#2024-08-30|1935.34
#2024-09-02|1927.98
#2024-09-03|1923.05
#2024-09-04|1901.04
#2024-09-05|1904.41
#2024-09-06|1902.34
#2024-09-09|1884.96
#2024-09-10|1886.92
#2024-09-11|1884.25
#2024-09-12|1917.61
#2024-09-13|1927.58
#2024-09-16|1935.04
#2024-09-17|1935.15
#2024-09-18|1928.52
#2024-09-19|1939.24
#2024-09-20|1954.91
#2024-09-23|1964.78
#2024-09-24|1983.24
#2024-09-25|1998.77
#2024-09-26|2006.20
#2024-09-27|2035.06
#2024-09-30|2025.50
#2024-10-01|2025.31
#2024-10-02|2038.18
#2024-10-03|2000.80
#2024-10-04|1979.06
#2024-10-07|1977.76
#2024-10-08|1965.98
#2024-10-09|1943.62
#2024-10-10|1949.44
#2024-10-11|1942.24
#2024-10-14|1950.55
#2024-10-15|1945.73
#2024-10-16|1947.52
#2024-10-17|1935.67
#2024-10-18|1948.91
#2024-10-21|1943.98
#2024-10-22|1924.50
#2024-10-23|1916.87
#2024-10-24|1907.01
#2024-10-25|1896.13
#2024-10-28|1910.28
#2024-10-29|1910.40
#2024-10-30|1915.57
#2024-10-31|1918.82
#2024-11-01|1930.85
#2024-11-04|1917.64
#2024-11-05|1932.80
#2024-11-06|1940.50
#2024-11-07|1931.40
#2024-11-08|1923.61
#2024-11-11|1898.37
#2024-11-12|1864.58
#2024-11-13|1848.01
#2024-11-14|1830.34
#2024-11-15|1839.04
#2024-11-18|1842.15
#2024-11-19|1858.29
#2024-11-20|1856.41
#2024-11-21|1823.61
#2024-11-22|1840.03
#2024-11-25|1864.70
#2024-11-26|1842.10
#2024-11-27|1846.83
#2024-11-28|1834.25
#2024-11-29|1844.45
#2024-12-02|1857.84
#2024-12-03|1883.49
#2024-12-04|1891.02
#2024-12-05|1885.09
#2024-12-06|1893.13
#2024-12-09|1906.64
#2024-12-10|1898.61
#2024-12-11|1901.15
#2024-12-12|1894.14
#2024-12-13|1896.63
#2024-12-16|1887.67
#2024-12-17|1867.63
#2024-12-18|1867.20
#2024-12-19|1840.50
#2024-12-20|1818.19
#2024-12-23|1831.40
#2024-12-24|1836.09
#2024-12-25|1837.23
#2024-12-26|1839.67
#2024-12-27|1834.59
#2024-12-30|1834.69
#2024-12-31|1837.44
#2025-01-01|1843.17
#2025-01-02|1842.48
#2025-01-03|1828.05
#2025-01-06|1810.07
#2025-01-07|1825.64
#2025-01-08|1810.19
#2025-01-09|1777.78
#2025-01-10|1757.49
#2025-01-13|1702.26
#2025-01-14|1728.87
#2025-01-15|1727.38
#2025-01-16|1746.01
#2025-01-17|1757.41
#2025-01-20|1768.11
#2025-01-21|1755.91
#2025-01-22|1760.10
#2025-01-23|1765.09
#2025-01-24|1760.51
#2025-01-27|1746.11
#2025-01-28|1736.26
#2025-01-29|1748.15
#2025-01-30|1746.24
#2025-01-31|1762.96
#2025-02-03|1698.16
#2025-02-04|1718.55
#2025-02-05|1731.34
#2025-02-06|1732.72
#2025-02-07|1736.08
#2025-02-10|1721.47
#2025-02-11|1712.65
#2025-02-12|1721.05
#2025-02-13|1724.74
#2025-02-14|1709.83
#2025-02-17|1723.53
#2025-02-18|1714.72
#2025-02-19|1721.31
#2025-02-20|1731.20
#2025-02-21|1735.50
#2025-02-24|1727.64
#2025-02-25|1712.75
#2025-02-26|1720.41
#2025-02-27|1706.90
#2025-02-28|1680.47
#2025-03-03|1681.64
#2025-03-04|1680.63
#2025-03-05|1716.92
#2025-03-06|1723.73
#2025-03-07|1726.41
#2025-03-10|1712.16
#2025-03-11|1707.15
#2025-03-12|1704.29
#2025-03-13|1699.22
#2025-03-14|1706.67
#2025-03-17|1723.77
#2025-03-18|1749.92
#2025-03-19|1755.29
#2025-03-20|1762.90
#2025-03-21|1762.53
#2025-03-24|1775.95
#2025-03-25|1762.86
#2025-03-26|1769.36
#2025-03-27|1775.44
#2025-03-28|1760.55
#2025-03-31|1735.71
#2025-04-01|1738.49
#2025-04-02|1746.03
#2025-04-03|1748.56
#2025-04-04|1718.50
#2025-04-07|1595.73
#2025-04-08|1593.01
#2025-04-09|1557.41
#2025-04-10|1600.82
#2025-04-11|1645.81
#2025-04-14|1660.39
#2025-04-15|1698.95
#2025-04-16|1690.71
#2025-04-17|1698.29
#2025-04-18|1701.05
#2025-04-21|1705.14
#2025-04-22|1706.16
#2025-04-23|1726.43
#2025-04-24|1723.34
#2025-04-25|1708.01
#2025-04-28|1729.15
#2025-04-29|1737.07
#2025-04-30|1738.34
#2025-05-01|1738.27
#2025-05-02|1768.27
#2025-05-05|1806.62
#2025-05-06|1793.12
#2025-05-07|1791.80
#2025-05-08|1770.79
#2025-05-09|1780.23
#2025-05-12|1829.68
#2025-05-13|1839.89
#2025-05-14|1862.10
#2025-05-15|1874.33
#2025-05-16|1898.02
#2025-05-19|1893.99
#2025-05-20|1875.49
#2025-05-21|1889.88
#2025-05-22|1886.05
#2025-05-23|1900.63
#2025-05-26|1906.51
#2025-05-27|1896.55
#2025-05-28|1900.20
#2025-05-29|1902.59
#2025-05-30|1892.77
#2025-06-02|1889.90
#2025-06-03|1891.20
#2025-06-04|1897.50
#2025-06-05|1902.62
#2025-06-06|1909.51
#2025-06-09|1916.20
#2025-06-10|1926.08
#2025-06-11|1932.91
#2025-06-12|1917.23
#2025-06-13|1902.52
#2025-06-16|1917.75
#2025-06-17|1913.61
#2025-06-18|1907.99
#2025-06-19|1886.59
#2025-06-20|1897.99
#2025-06-23|1892.47
#2025-06-24|1932.13
#2025-06-25|1943.75
#2025-06-26|1964.51
#2025-06-27|1981.03
#2025-06-30|1966.08
#2025-07-01|1982.37
#2025-07-02|1989.42
#2025-07-03|2011.56
#2025-07-04|2001.84
#2025-07-07|1979.89
#2025-07-08|1986.17
#2025-07-09|1995.04
#2025-07-10|2002.54
#2025-07-11|1996.43
#2025-07-14|1996.08
#2025-07-15|2010.63
#2025-07-16|2007.96
#2025-07-17|2016.31
#2025-07-18|2016.15
#2025-07-21|2029.46
#2025-07-22|2016.84
#2025-07-23|2031.97
#2025-07-24|2034.26
#2025-07-25|2016.64
#2025-07-28|2008.28
#2025-07-29|2011.68
#2025-07-30|2019.04
#2025-07-31|2004.00
#2025-08-01|1998.05
#2025-08-04|2016.54
#2025-08-05|2026.00
#2025-08-06|2022.44
#2025-08-07|2036.04
#2025-08-08|2025.30
#2025-08-11|2033.84
#2025-08-12|2031.87
#2025-08-13|2055.10
#2025-08-14|2048.65
#2025-08-15|2052.60
#2025-08-18|2076.98
#2025-08-19|2070.77
#2025-08-20|2053.87
#2025-08-21|2060.90
#2025-08-22|2051.18
#2025-08-25|2066.80
#2025-08-26|2047.58
#2025-08-27|2055.69
#2025-08-28|2044.97
#2025-08-29|2039.61
#2025-09-01|2041.92
#2025-09-02|2033.30
#2025-09-03|2036.60
#2025-09-04|2033.80
#2025-09-05|2051.50
#2025-09-08|2062.01
#2025-09-09|2082.43
#2025-09-10|2105.36
#2025-09-11|2097.23
#2025-09-12|2113.39
#2025-09-15|2110.48
#2025-09-16|2128.96
#2025-09-17|2139.83
#2025-09-18|2148.24
#2025-09-19|2149.60
#2025-09-22|2149.28
#2025-09-23|2132.74
#2025-09-24|2124.47
#2025-09-25|2115.41
#2025-09-26|2080.07
#2025-09-29|2081.19
#2025-09-30|2091.37
#2025-10-01|2106.11
#2025-10-02|2116.95
#2025-10-03|2141.69
#2025-10-06|2136.62
#2025-10-07|2150.39
#2025-10-08|2140.40
#2025-10-09|2155.58
#2025-10-10|2152.32
#2025-10-13|2150.17
#2025-10-14|2123.56
#2025-10-15|2167.36
#2025-10-16|2182.14
#2025-10-17|2157.40
#2025-10-20|2172.67
#2025-10-21|2180.97
#2025-10-22|2179.80
#2025-10-23|2170.66
#2025-10-24|2170.55
#2025-10-27|2194.34
#2025-10-28|2195.10
#2025-10-29|2205.97
#2025-10-30|2196.52
#2025-10-31|2183.16
#2025-11-03|2181.04
#2025-11-04|2158.09
#2025-11-05|2155.24
#2025-11-06|2159.01
#2025-11-07|2148.42
#2025-11-10|2156.71
#2025-11-11|2158.91
#2025-11-12|2173.12
#2025-11-13|2181.88
#2025-11-14|2154.73
#2025-11-17|2157.48
#2025-11-18|2127.93
#2025-11-19|2124.62
#2025-11-20|2146.05
#2025-11-21|2089.71
#2025-11-24|2090.37
#2025-11-25|2095.88
#2025-11-26|2127.82
#2025-11-27|2126.66
#2025-11-28|2123.91
#2025-12-01|2131.93
#2025-12-02|2134.03
#2025-12-03|2126.99
#2025-12-04|2135.05
#2025-12-05|2137.09
#2025-12-08|2116.64
#2025-12-09|2115.16
#2025-12-10|2107.80
#2025-12-11|2102.16
#2025-12-12|2126.00
#2025-12-15|2115.35
#2025-12-16|2084.55
#2025-12-17|2083.96
#2025-12-18|2076.20
#2025-12-19|2108.86
#2025-12-22|2130.87
#2025-12-23|2132.89
#2025-12-24|2133.89
#2025-12-25|2133.63
#2025-12-26|2134.44
#2025-12-29|2126.30
#2025-12-30|2127.40
#2025-12-31|2132.84
#2026-01-01|2138.78
#2026-01-02|2157.10
#2026-01-05|2166.46
#2026-01-06|2183.82
#2026-01-07|2193.18
#2026-01-08|2165.45
#2026-01-09|2161.31
#2026-01-12|2174.23
#2026-01-13|2164.26
#2026-01-14|2178.26
#2026-01-15|2180.19
#2026-01-16|2185.56
#2026-01-19|2184.54
#2026-01-20|2171.33
#2026-01-21|2152.93
#2026-01-22|2199.62
#2026-01-23|2174.37
#2026-01-26|2171.80
#2026-01-27|2191.54
#2026-01-28|2236.33
#2026-01-29|2223.56
#2026-01-30|2201.77
#2026-02-02|2168.00
#2026-02-03|2239.06
#2026-02-04|2257.45
#2026-02-05|2227.69
#2026-02-06|2214.73
#2026-02-09|2253.51
#2026-02-10|2266.76
#2026-02-11|2291.53
#2026-02-12|2299.38
#2026-02-13|2278.07
#2026-02-16|2287.71
#2026-02-17|2299.66
#2026-02-18|2307.47
#2026-02-19|2289.41
#2026-02-20|2299.24
#2026-02-23|2335.49
#2026-02-24|2353.36
#2026-02-25|2388.53
#2026-02-26|2397.25
#2026-02-27|2387.80
#2026-03-02|2347.85
#2026-03-03|2306.89
#2026-03-04|2211.02
#2026-03-05|2270.68
#2026-03-06|2265.87
#2026-03-09|2167.04
#2026-03-10|2222.91
#2026-03-11|2259.72
#2026-03-12|2233.18
#2026-03-13|2184.21
#2026-03-16|2181.08
#2026-03-17|2216.15
#2026-03-18|2251.48
#2026-03-19|2197.37
#2026-03-20|2191.57
#2026-03-23|2103.19
#2026-03-24|2142.02
#2026-03-25|2218.96
#2026-03-26|2194.12
#2026-03-27|2162.19
#2026-03-30|2123.81
#2026-03-31|2083.13
#2026-04-01|2163.26
#2026-04-02|2156.01