Table Data - Nasdaq Emerging Markets Banks Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Banks Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM3010LMT |
| 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 2026-04-10 |
| Last Updated | 2026-04-10 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM3010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 134.58 |
| 2001-04-02 | 132.69 |
| 2001-04-03 | 130.15 |
| 2001-04-04 | 127.35 |
| 2001-04-05 | 129.19 |
| 2001-04-06 | 127.92 |
| 2001-04-09 | 125.53 |
| 2001-04-10 | 126.08 |
| 2001-04-11 | 129.97 |
| 2001-04-12 | 131.10 |
| 2001-04-13 | . |
| 2001-04-16 | 132.37 |
| 2001-04-17 | 131.83 |
| 2001-04-18 | 133.39 |
| 2001-04-19 | 135.51 |
| 2001-04-20 | 133.88 |
| 2001-04-23 | 133.60 |
| 2001-04-24 | 134.65 |
| 2001-04-25 | 134.90 |
| 2001-04-26 | 136.96 |
| 2001-04-27 | 141.88 |
| 2001-04-30 | 143.04 |
| 2001-05-01 | 142.70 |
| 2001-05-02 | 143.50 |
| 2001-05-03 | 146.17 |
| 2001-05-04 | 146.59 |
| 2001-05-07 | 145.98 |
| 2001-05-08 | 146.64 |
| 2001-05-09 | 146.42 |
| 2001-05-10 | 146.72 |
| 2001-05-11 | 145.09 |
| 2001-05-14 | 144.59 |
| 2001-05-15 | 144.17 |
| 2001-05-16 | 146.97 |
| 2001-05-17 | 151.06 |
| 2001-05-18 | 152.57 |
| 2001-05-21 | 152.23 |
| 2001-05-22 | 153.32 |
| 2001-05-23 | 151.99 |
| 2001-05-24 | 150.83 |
| 2001-05-25 | 152.36 |
| 2001-05-28 | . |
| 2001-05-29 | 150.55 |
| 2001-05-30 | 149.00 |
| 2001-05-31 | 148.60 |
| 2001-06-01 | 148.65 |
| 2001-06-04 | 150.45 |
| 2001-06-05 | 148.04 |
| 2001-06-06 | 149.30 |
| 2001-06-07 | 150.18 |
| 2001-06-08 | 152.41 |
| 2001-06-11 | 150.62 |
| 2001-06-12 | 151.60 |
| 2001-06-13 | 152.53 |
| 2001-06-14 | 154.89 |
| 2001-06-15 | 154.34 |
| 2001-06-18 | 149.72 |
| 2001-06-19 | 149.61 |
| 2001-06-20 | 148.89 |
| 2001-06-21 | 149.41 |
| 2001-06-22 | 150.52 |
| 2001-06-25 | 150.13 |
| 2001-06-26 | 150.78 |
| 2001-06-27 | 151.37 |
| 2001-06-28 | 150.75 |
| 2001-06-29 | 150.84 |
| 2001-07-02 | 151.20 |
| 2001-07-03 | 150.08 |
| 2001-07-04 | . |
| 2001-07-05 | 149.82 |
| 2001-07-06 | 147.01 |
| 2001-07-09 | 146.52 |
| 2001-07-10 | 145.01 |
| 2001-07-11 | 139.65 |
| 2001-07-12 | 140.27 |
| 2001-07-13 | 140.92 |
| 2001-07-16 | 140.81 |
| 2001-07-17 | 140.50 |
| 2001-07-18 | 143.20 |
| 2001-07-19 | 144.90 |
| 2001-07-20 | 144.57 |
| 2001-07-23 | 144.20 |
| 2001-07-24 | 143.92 |
| 2001-07-25 | 142.69 |
| 2001-07-26 | 144.36 |
| 2001-07-27 | 143.49 |
| 2001-07-30 | 145.16 |
| 2001-07-31 | 144.56 |
| 2001-08-01 | 146.48 |
| 2001-08-02 | 147.90 |
| 2001-08-03 | 148.35 |
| 2001-08-06 | 146.16 |
| 2001-08-07 | 145.63 |
| 2001-08-08 | 145.63 |
| 2001-08-09 | 143.52 |
| 2001-08-10 | 143.69 |
| 2001-08-13 | 144.34 |
| 2001-08-14 | 144.92 |
| 2001-08-15 | 145.10 |
| 2001-08-16 | 146.39 |
| 2001-08-17 | 145.33 |
| 2001-08-20 | 144.30 |
| 2001-08-21 | 143.42 |
| 2001-08-22 | 143.83 |
| 2001-08-23 | 144.53 |
| 2001-08-24 | 146.72 |
| 2001-08-27 | 148.91 |
| 2001-08-28 | 148.17 |
| 2001-08-29 | 148.41 |
| 2001-08-30 | 147.08 |
| 2001-08-31 | 146.84 |
| 2001-09-03 | . |
| 2001-09-04 | 144.88 |
| 2001-09-05 | 144.15 |
| 2001-09-06 | 143.86 |
| 2001-09-07 | 144.09 |
| 2001-09-10 | 143.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 124.12 |
| 2001-09-18 | 124.10 |
| 2001-09-19 | 125.63 |
| 2001-09-20 | 122.32 |
| 2001-09-21 | 117.38 |
| 2001-09-24 | 117.86 |
| 2001-09-25 | 119.46 |
| 2001-09-26 | 119.61 |
| 2001-09-27 | 118.98 |
| 2001-09-28 | 120.00 |
| 2001-10-01 | 119.82 |
| 2001-10-02 | 119.82 |
| 2001-10-03 | 119.90 |
| 2001-10-04 | 121.61 |
| 2001-10-05 | 121.25 |
| 2001-10-08 | 120.31 |
| 2001-10-09 | 122.54 |
| 2001-10-10 | 122.56 |
| 2001-10-11 | 125.06 |
| 2001-10-12 | 124.50 |
| 2001-10-15 | 125.52 |
| 2001-10-16 | 126.13 |
| 2001-10-17 | 126.94 |
| 2001-10-18 | 126.57 |
| 2001-10-19 | 126.10 |
| 2001-10-22 | 125.34 |
| 2001-10-23 | 125.50 |
| 2001-10-24 | 127.13 |
| 2001-10-25 | 128.12 |
| 2001-10-26 | 128.39 |
| 2001-10-29 | 128.14 |
| 2001-10-30 | 126.51 |
| 2001-10-31 | 126.14 |
| 2001-11-01 | 125.53 |
| 2001-11-02 | 125.43 |
| 2001-11-05 | 125.81 |
| 2001-11-06 | 126.82 |
| 2001-11-07 | 126.21 |
| 2001-11-08 | 127.70 |
| 2001-11-09 | 131.84 |
| 2001-11-12 | 131.70 |
| 2001-11-13 | 132.53 |
| 2001-11-14 | 133.83 |
| 2001-11-15 | 137.39 |
| 2001-11-16 | 139.65 |
| 2001-11-19 | 141.22 |
| 2001-11-20 | 140.43 |
| 2001-11-21 | 140.87 |
| 2001-11-22 | . |
| 2001-11-23 | 143.02 |
| 2001-11-26 | 147.00 |
| 2001-11-27 | 144.20 |
| 2001-11-28 | 140.84 |
| 2001-11-29 | 140.70 |
| 2001-11-30 | 142.43 |
| 2001-12-03 | 142.33 |
| 2001-12-04 | 141.78 |
| 2001-12-05 | 144.40 |
| 2001-12-06 | 143.01 |
| 2001-12-07 | 144.10 |
| 2001-12-10 | 144.17 |
| 2001-12-11 | 143.66 |
| 2001-12-12 | 144.62 |
| 2001-12-13 | 144.25 |
| 2001-12-14 | 142.96 |
| 2001-12-17 | 143.71 |
| 2001-12-18 | 143.63 |
| 2001-12-19 | 143.70 |
| 2001-12-20 | 143.04 |
| 2001-12-21 | 144.31 |
| 2001-12-24 | 144.80 |
| 2001-12-25 | . |
| 2001-12-26 | 145.74 |
| 2001-12-27 | 149.23 |
| 2001-12-28 | 151.32 |
| 2001-12-31 | 151.40 |
| 2002-01-01 | . |
| 2002-01-02 | 153.32 |
| 2002-01-03 | 156.98 |
| 2002-01-04 | 161.23 |
| 2002-01-07 | 164.57 |
| 2002-01-08 | 162.40 |
| 2002-01-09 | 163.42 |
| 2002-01-10 | 160.60 |
| 2002-01-11 | 159.96 |
| 2002-01-14 | 159.58 |
| 2002-01-15 | 156.74 |
| 2002-01-16 | 156.42 |
| 2002-01-17 | 156.82 |
| 2002-01-18 | 157.73 |
| 2002-01-21 | . |
| 2002-01-22 | 158.02 |
| 2002-01-23 | 160.01 |
| 2002-01-24 | 163.31 |
| 2002-01-25 | 166.75 |
| 2002-01-28 | 167.16 |
| 2002-01-29 | 165.52 |
| 2002-01-30 | 163.63 |
| 2002-01-31 | 165.92 |
| 2002-02-01 | 165.49 |
| 2002-02-04 | 165.52 |
| 2002-02-05 | 164.98 |
| 2002-02-06 | 163.00 |
| 2002-02-07 | 161.08 |
| 2002-02-08 | 161.63 |
| 2002-02-11 | 162.40 |
| 2002-02-12 | 163.31 |
| 2002-02-13 | 164.74 |
| 2002-02-14 | 170.01 |
| 2002-02-15 | 169.92 |
| 2002-02-18 | . |
| 2002-02-19 | 167.80 |
| 2002-02-20 | 166.77 |
| 2002-02-21 | 164.96 |
| 2002-02-22 | 163.05 |
| 2002-02-25 | 163.73 |
| 2002-02-26 | 163.75 |
| 2002-02-27 | 165.97 |
| 2002-02-28 | 166.05 |
| 2002-03-01 | 169.11 |
| 2002-03-04 | 170.82 |
| 2002-03-05 | 171.41 |
| 2002-03-06 | 171.28 |
| 2002-03-07 | 170.25 |
| 2002-03-08 | 170.16 |
| 2002-03-11 | 169.03 |
| 2002-03-12 | 169.01 |
| 2002-03-13 | 168.79 |
| 2002-03-14 | 169.94 |
| 2002-03-15 | 170.45 |
| 2002-03-18 | 170.50 |
| 2002-03-19 | 171.81 |
| 2002-03-20 | 172.64 |
| 2002-03-21 | 172.82 |
| 2002-03-22 | 174.37 |
| 2002-03-25 | 172.05 |
| 2002-03-26 | 170.90 |
| 2002-03-27 | 171.21 |
| 2002-03-28 | 170.60 |
| 2002-03-29 | . |
| 2002-04-01 | 170.03 |
| 2002-04-02 | 170.23 |
| 2002-04-03 | 171.26 |
| 2002-04-04 | 174.34 |
| 2002-04-05 | 176.61 |
| 2002-04-08 | 176.56 |
| 2002-04-09 | 177.22 |
| 2002-04-10 | 179.13 |
| 2002-04-11 | 180.29 |
| 2002-04-12 | 180.59 |
| 2002-04-15 | 180.54 |
| 2002-04-16 | 179.95 |
| 2002-04-17 | 182.54 |
| 2002-04-18 | 183.41 |
| 2002-04-19 | 185.18 |
| 2002-04-22 | 185.59 |
| 2002-04-23 | 185.53 |
| 2002-04-24 | 185.32 |
| 2002-04-25 | 181.31 |
| 2002-04-26 | 182.15 |
| 2002-04-29 | 179.59 |
| 2002-04-30 | 179.09 |
| 2002-05-01 | 179.06 |
| 2002-05-02 | 180.98 |
| 2002-05-03 | 183.24 |
| 2002-05-06 | 182.29 |
| 2002-05-07 | 181.94 |
| 2002-05-08 | 183.68 |
| 2002-05-09 | 181.22 |
| 2002-05-10 | 181.14 |
| 2002-05-13 | 180.39 |
| 2002-05-14 | 180.22 |
| 2002-05-15 | 182.28 |
| 2002-05-16 | 183.11 |
| 2002-05-17 | 182.91 |
| 2002-05-20 | 182.11 |
| 2002-05-21 | 180.66 |
| 2002-05-22 | 182.34 |
| 2002-05-23 | 181.41 |
| 2002-05-24 | 182.41 |
| 2002-05-27 | . |
| 2002-05-28 | 183.31 |
| 2002-05-29 | 183.39 |
| 2002-05-30 | 182.73 |
| 2002-05-31 | 180.11 |
| 2002-06-03 | 180.93 |
| 2002-06-04 | 180.99 |
| 2002-06-05 | 178.86 |
| 2002-06-06 | 178.45 |
| 2002-06-07 | 177.42 |
| 2002-06-10 | 178.95 |
| 2002-06-11 | 177.24 |
| 2002-06-12 | 176.40 |
| 2002-06-13 | 176.57 |
| 2002-06-14 | 174.10 |
| 2002-06-17 | 174.00 |
| 2002-06-18 | 174.74 |
| 2002-06-19 | 171.20 |
| 2002-06-20 | 169.43 |
| 2002-06-21 | 167.68 |
| 2002-06-24 | 166.98 |
| 2002-06-25 | 167.06 |
| 2002-06-26 | 161.55 |
| 2002-06-27 | 163.67 |
| 2002-06-28 | 165.62 |
| 2002-07-01 | 166.09 |
| 2002-07-02 | 165.67 |
| 2002-07-03 | 165.69 |
| 2002-07-04 | . |
| 2002-07-05 | 168.38 |
| 2002-07-08 | 166.69 |
| 2002-07-09 | 169.30 |
| 2002-07-10 | 169.11 |
| 2002-07-11 | 166.49 |
| 2002-07-12 | 169.84 |
| 2002-07-15 | 167.76 |
| 2002-07-16 | 167.01 |
| 2002-07-17 | 169.30 |
| 2002-07-18 | 169.74 |
| 2002-07-19 | 168.20 |
| 2002-07-22 | 163.21 |
| 2002-07-23 | 162.54 |
| 2002-07-24 | 158.22 |
| 2002-07-25 | 156.97 |
| 2002-07-26 | 153.87 |
| 2002-07-29 | 154.21 |
| 2002-07-30 | 155.37 |
| 2002-07-31 | 153.18 |
| 2002-08-01 | 153.81 |
| 2002-08-02 | 154.78 |
| 2002-08-05 | 150.60 |
| 2002-08-06 | 151.78 |
| 2002-08-07 | 153.19 |
| 2002-08-08 | 154.55 |
| 2002-08-09 | 154.40 |
| 2002-08-12 | 154.55 |
| 2002-08-13 | 154.68 |
| 2002-08-14 | 155.04 |
| 2002-08-15 | 154.50 |
| 2002-08-16 | 156.16 |
| 2002-08-19 | 155.12 |
| 2002-08-20 | 155.22 |
| 2002-08-21 | 156.60 |
| 2002-08-22 | 156.48 |
| 2002-08-23 | 156.48 |
| 2002-08-26 | 157.60 |
| 2002-08-27 | 158.01 |
| 2002-08-28 | 156.76 |
| 2002-08-29 | 155.40 |
| 2002-08-30 | 157.69 |
| 2002-09-02 | . |
| 2002-09-03 | 154.82 |
| 2002-09-04 | 152.71 |
| 2002-09-05 | 151.61 |
| 2002-09-06 | 150.39 |
| 2002-09-09 | 150.06 |
| 2002-09-10 | 152.41 |
| 2002-09-11 | 154.56 |
| 2002-09-12 | 154.94 |
| 2002-09-13 | 151.35 |
| 2002-09-16 | 147.08 |
| 2002-09-17 | 148.64 |
| 2002-09-18 | 145.12 |
| 2002-09-19 | 143.91 |
| 2002-09-20 | 143.72 |
| 2002-09-23 | 139.72 |
| 2002-09-24 | 137.51 |
| 2002-09-25 | 137.07 |
| 2002-09-26 | 138.13 |
| 2002-09-27 | 137.34 |
| 2002-09-30 | 134.71 |
| 2002-10-01 | 137.59 |
| 2002-10-02 | 138.00 |
| 2002-10-03 | 137.82 |
| 2002-10-04 | 136.44 |
| 2002-10-07 | 133.06 |
| 2002-10-08 | 132.25 |
| 2002-10-09 | 130.55 |
| 2002-10-10 | 127.78 |
| 2002-10-11 | 129.69 |
| 2002-10-14 | 131.67 |
| 2002-10-15 | 133.53 |
| 2002-10-16 | 134.93 |
| 2002-10-17 | 137.38 |
| 2002-10-18 | 139.65 |
| 2002-10-21 | 138.69 |
| 2002-10-22 | 137.82 |
| 2002-10-23 | 139.47 |
| 2002-10-24 | 139.58 |
| 2002-10-25 | 139.29 |
| 2002-10-28 | 141.63 |
| 2002-10-29 | 141.16 |
| 2002-10-30 | 140.87 |
| 2002-10-31 | 141.64 |
| 2002-11-01 | 140.85 |
| 2002-11-04 | 142.54 |
| 2002-11-05 | 142.66 |
| 2002-11-06 | 144.36 |
| 2002-11-07 | 147.01 |
| 2002-11-08 | 147.12 |
| 2002-11-11 | 145.35 |
| 2002-11-12 | 143.19 |
| 2002-11-13 | 142.27 |
| 2002-11-14 | 143.36 |
| 2002-11-15 | 145.65 |
| 2002-11-18 | 146.22 |
| 2002-11-19 | 144.09 |
| 2002-11-20 | 143.86 |
| 2002-11-21 | 146.47 |
| 2002-11-22 | 146.58 |
| 2002-11-25 | 147.71 |
| 2002-11-26 | 146.91 |
| 2002-11-27 | 147.38 |
| 2002-11-28 | . |
| 2002-11-29 | 150.39 |
| 2002-12-02 | 150.59 |
| 2002-12-03 | 149.90 |
| 2002-12-04 | 148.58 |
| 2002-12-05 | 148.26 |
| 2002-12-06 | 147.49 |
| 2002-12-09 | 147.89 |
| 2002-12-10 | 147.27 |
| 2002-12-11 | 148.23 |
| 2002-12-12 | 150.41 |
| 2002-12-13 | 150.74 |
| 2002-12-16 | 149.99 |
| 2002-12-17 | 150.97 |
| 2002-12-18 | 151.87 |
| 2002-12-19 | 151.82 |
| 2002-12-20 | 152.82 |
| 2002-12-23 | 151.28 |
| 2002-12-24 | 150.32 |
| 2002-12-25 | . |
| 2002-12-26 | 150.47 |
| 2002-12-27 | 150.97 |
| 2002-12-30 | 149.32 |
| 2002-12-31 | 148.74 |
| 2003-01-01 | . |
| 2003-01-02 | 149.24 |
| 2003-01-03 | 152.61 |
| 2003-01-06 | 153.87 |
| 2003-01-07 | 152.08 |
| 2003-01-08 | 151.43 |
| 2003-01-09 | 150.50 |
| 2003-01-10 | 151.63 |
| 2003-01-13 | 153.44 |
| 2003-01-14 | 156.65 |
| 2003-01-15 | 156.03 |
| 2003-01-16 | 155.73 |
| 2003-01-17 | 153.76 |
| 2003-01-20 | . |
| 2003-01-21 | 153.27 |
| 2003-01-22 | 152.29 |
| 2003-01-23 | 153.95 |
| 2003-01-24 | 151.72 |
| 2003-01-27 | 149.28 |
| 2003-01-28 | 150.30 |
| 2003-01-29 | 150.37 |
| 2003-01-30 | 150.96 |
| 2003-01-31 | 151.63 |
| 2003-02-03 | 152.57 |
| 2003-02-04 | 152.15 |
| 2003-02-05 | 151.80 |
| 2003-02-06 | 151.87 |
| 2003-02-07 | 150.67 |
| 2003-02-10 | 149.59 |
| 2003-02-11 | 149.84 |
| 2003-02-12 | 150.60 |
| 2003-02-13 | 149.22 |
| 2003-02-14 | 148.80 |
| 2003-02-17 | . |
| 2003-02-18 | 152.48 |
| 2003-02-19 | 151.64 |
| 2003-02-20 | 151.89 |
| 2003-02-21 | 151.47 |
| 2003-02-24 | 152.17 |
| 2003-02-25 | 150.70 |
| 2003-02-26 | 150.12 |
| 2003-02-27 | 149.55 |
| 2003-02-28 | 148.62 |
| 2003-03-03 | 149.20 |
| 2003-03-04 | 148.07 |
| 2003-03-05 | 147.58 |
| 2003-03-06 | 147.42 |
| 2003-03-07 | 145.81 |
| 2003-03-10 | 144.55 |
| 2003-03-11 | 142.96 |
| 2003-03-12 | 140.18 |
| 2003-03-13 | 139.65 |
| 2003-03-14 | 140.97 |
| 2003-03-17 | 136.46 |
| 2003-03-18 | 140.09 |
| 2003-03-19 | 140.10 |
| 2003-03-20 | 143.70 |
| 2003-03-21 | 144.33 |
| 2003-03-24 | 141.78 |
| 2003-03-25 | 141.49 |
| 2003-03-26 | 142.19 |
| 2003-03-27 | 141.71 |
| 2003-03-28 | 140.88 |
| 2003-03-31 | 138.95 |
| 2003-04-01 | 139.47 |
| 2003-04-02 | 140.38 |
| 2003-04-03 | 141.08 |
| 2003-04-04 | 144.93 |
| 2003-04-07 | 148.68 |
| 2003-04-08 | 147.56 |
| 2003-04-09 | 146.60 |
| 2003-04-10 | 146.90 |
| 2003-04-11 | 148.40 |
| 2003-04-14 | 149.73 |
| 2003-04-15 | 152.55 |
| 2003-04-16 | 153.21 |
| 2003-04-17 | 153.43 |
| 2003-04-18 | . |
| 2003-04-21 | 153.77 |
| 2003-04-22 | 151.86 |
| 2003-04-23 | 151.60 |
| 2003-04-24 | 151.54 |
| 2003-04-25 | 149.65 |
| 2003-04-28 | 150.48 |
| 2003-04-29 | 154.52 |
| 2003-04-30 | 154.83 |
| 2003-05-01 | 154.93 |
| 2003-05-02 | 153.80 |
| 2003-05-05 | 155.53 |
| 2003-05-06 | 154.47 |
| 2003-05-07 | 156.37 |
| 2003-05-08 | 156.44 |
| 2003-05-09 | 157.95 |
| 2003-05-12 | 159.51 |
| 2003-05-13 | 159.49 |
| 2003-05-14 | 158.80 |
| 2003-05-15 | 156.71 |
| 2003-05-16 | 155.68 |
| 2003-05-19 | 154.22 |
| 2003-05-20 | 153.72 |
| 2003-05-21 | 155.54 |
| 2003-05-22 | 155.23 |
| 2003-05-23 | 157.79 |
| 2003-05-26 | . |
| 2003-05-27 | 157.44 |
| 2003-05-28 | 160.26 |
| 2003-05-29 | 162.53 |
| 2003-05-30 | 163.76 |
| 2003-06-02 | 165.75 |
| 2003-06-03 | 165.60 |
| 2003-06-04 | 166.28 |
| 2003-06-05 | 167.06 |
| 2003-06-06 | 166.93 |
| 2003-06-09 | 167.00 |
| 2003-06-10 | 167.02 |
| 2003-06-11 | 167.21 |
| 2003-06-12 | 168.25 |
| 2003-06-13 | 168.65 |
| 2003-06-16 | 169.31 |
| 2003-06-17 | 171.27 |
| 2003-06-18 | 169.54 |
| 2003-06-19 | 169.52 |
| 2003-06-20 | 169.82 |
| 2003-06-23 | 168.17 |
| 2003-06-24 | 166.79 |
| 2003-06-25 | 167.71 |
| 2003-06-26 | 167.68 |
| 2003-06-27 | 168.32 |
| 2003-06-30 | 167.64 |
| 2003-07-01 | 169.65 |
| 2003-07-02 | 172.02 |
| 2003-07-03 | 174.90 |
| 2003-07-04 | . |
| 2003-07-07 | 177.61 |
| 2003-07-08 | 178.82 |
| 2003-07-09 | 179.09 |
| 2003-07-10 | 177.99 |
| 2003-07-11 | 177.57 |
| 2003-07-14 | 181.41 |
| 2003-07-15 | 181.03 |
| 2003-07-16 | 180.22 |
| 2003-07-17 | 178.33 |
| 2003-07-18 | 177.21 |
| 2003-07-21 | 175.93 |
| 2003-07-22 | 175.77 |
| 2003-07-23 | 175.92 |
| 2003-07-24 | 176.91 |
| 2003-07-25 | 178.90 |
| 2003-07-28 | 179.69 |
| 2003-07-29 | 178.78 |
| 2003-07-30 | 177.00 |
| 2003-07-31 | 177.16 |
| 2003-08-01 | 177.21 |
| 2003-08-04 | 175.55 |
| 2003-08-05 | 175.20 |
| 2003-08-06 | 173.44 |
| 2003-08-07 | 176.45 |
| 2003-08-08 | 176.58 |
| 2003-08-11 | 177.15 |
| 2003-08-12 | 176.55 |
| 2003-08-13 | 178.32 |
| 2003-08-14 | 180.12 |
| 2003-08-15 | 180.04 |
| 2003-08-18 | 181.99 |
| 2003-08-19 | 182.59 |
| 2003-08-20 | 183.00 |
| 2003-08-21 | 187.72 |
| 2003-08-22 | 189.47 |
| 2003-08-25 | 188.67 |
| 2003-08-26 | 188.94 |
| 2003-08-27 | 190.04 |
| 2003-08-28 | 190.01 |
| 2003-08-29 | 191.65 |
| 2003-09-01 | . |
| 2003-09-02 | 193.71 |
| 2003-09-03 | 196.68 |
| 2003-09-04 | 196.56 |
| 2003-09-05 | 195.19 |
| 2003-09-08 | 194.29 |
| 2003-09-09 | 193.41 |
| 2003-09-10 | 194.48 |
| 2003-09-11 | 194.89 |
| 2003-09-12 | 194.11 |
| 2003-09-15 | 194.39 |
| 2003-09-16 | 195.22 |
| 2003-09-17 | 195.74 |
| 2003-09-18 | 194.54 |
| 2003-09-19 | 194.91 |
| 2003-09-22 | 194.11 |
| 2003-09-23 | 196.23 |
| 2003-09-24 | 196.91 |
| 2003-09-25 | 195.57 |
| 2003-09-26 | 193.81 |
| 2003-09-29 | 192.14 |
| 2003-09-30 | 192.35 |
| 2003-10-01 | 193.84 |
| 2003-10-02 | 195.56 |
| 2003-10-03 | 197.37 |
| 2003-10-06 | 199.60 |
| 2003-10-07 | 200.96 |
| 2003-10-08 | 203.37 |
| 2003-10-09 | 207.69 |
| 2003-10-10 | 211.71 |
| 2003-10-13 | 211.18 |
| 2003-10-14 | 209.35 |
| 2003-10-15 | 208.66 |
| 2003-10-16 | 209.91 |
| 2003-10-17 | 208.05 |
| 2003-10-20 | 208.78 |
| 2003-10-21 | 209.59 |
| 2003-10-22 | 208.67 |
| 2003-10-23 | 204.86 |
| 2003-10-24 | 206.09 |
| 2003-10-27 | 205.81 |
| 2003-10-28 | 207.72 |
| 2003-10-29 | 208.93 |
| 2003-10-30 | 210.75 |
| 2003-10-31 | 211.62 |
| 2003-11-03 | 214.82 |
| 2003-11-04 | 216.11 |
| 2003-11-05 | 216.97 |
| 2003-11-06 | 214.26 |
| 2003-11-07 | 216.02 |
| 2003-11-10 | 214.80 |
| 2003-11-11 | 212.67 |
| 2003-11-12 | 213.80 |
| 2003-11-13 | 216.33 |
| 2003-11-14 | 216.46 |
| 2003-11-17 | 212.96 |
| 2003-11-18 | 213.80 |
| 2003-11-19 | 209.22 |
| 2003-11-20 | 207.02 |
| 2003-11-21 | 208.29 |
| 2003-11-24 | 206.85 |
| 2003-11-25 | 208.94 |
| 2003-11-26 | 211.81 |
| 2003-11-27 | . |
| 2003-11-28 | 214.99 |
| 2003-12-01 | 219.33 |
| 2003-12-02 | 218.80 |
| 2003-12-03 | 221.18 |
| 2003-12-04 | 219.94 |
| 2003-12-05 | 218.97 |
| 2003-12-08 | 217.82 |
| 2003-12-09 | 219.32 |
| 2003-12-10 | 219.10 |
| 2003-12-11 | 220.54 |
| 2003-12-12 | 222.85 |
| 2003-12-15 | 225.06 |
| 2003-12-16 | 220.49 |
| 2003-12-17 | 220.74 |
| 2003-12-18 | 221.88 |
| 2003-12-19 | 223.07 |
| 2003-12-22 | 224.15 |
| 2003-12-23 | 224.85 |
| 2003-12-24 | 226.70 |
| 2003-12-25 | . |
| 2003-12-26 | 227.69 |
| 2003-12-29 | 230.93 |
| 2003-12-30 | 232.69 |
| 2003-12-31 | 233.61 |
| 2004-01-01 | . |
| 2004-01-02 | 236.93 |
| 2004-01-05 | 242.71 |
| 2004-01-06 | 241.51 |
| 2004-01-07 | 242.87 |
| 2004-01-08 | 243.60 |
| 2004-01-09 | 246.39 |
| 2004-01-12 | 248.77 |
| 2004-01-13 | 247.00 |
| 2004-01-14 | 244.58 |
| 2004-01-15 | 241.27 |
| 2004-01-16 | 240.07 |
| 2004-01-19 | . |
| 2004-01-20 | 242.76 |
| 2004-01-21 | 241.79 |
| 2004-01-22 | 242.21 |
| 2004-01-23 | 244.16 |
| 2004-01-26 | 243.66 |
| 2004-01-27 | 244.10 |
| 2004-01-28 | 242.11 |
| 2004-01-29 | 237.06 |
| 2004-01-30 | 237.36 |
| 2004-02-02 | 238.80 |
| 2004-02-03 | 240.28 |
| 2004-02-04 | 238.91 |
| 2004-02-05 | 238.52 |
| 2004-02-06 | 239.76 |
| 2004-02-09 | 245.41 |
| 2004-02-10 | 247.18 |
| 2004-02-11 | 249.38 |
| 2004-02-12 | 252.95 |
| 2004-02-13 | 254.52 |
| 2004-02-16 | . |
| 2004-02-17 | 256.37 |
| 2004-02-18 | 256.59 |
| 2004-02-19 | 254.35 |
| 2004-02-20 | 253.92 |
| 2004-02-23 | 251.58 |
| 2004-02-24 | 252.73 |
| 2004-02-25 | 253.23 |
| 2004-02-26 | 252.66 |
| 2004-02-27 | 254.60 |
| 2004-03-01 | 257.10 |
| 2004-03-02 | 257.71 |
| 2004-03-03 | 254.51 |
| 2004-03-04 | 256.65 |
| 2004-03-05 | 259.33 |
| 2004-03-08 | 260.76 |
| 2004-03-09 | 260.22 |
| 2004-03-10 | 254.82 |
| 2004-03-11 | 251.52 |
| 2004-03-12 | 250.33 |
| 2004-03-15 | 249.63 |
| 2004-03-16 | 248.49 |
| 2004-03-17 | 251.78 |
| 2004-03-18 | 255.87 |
| 2004-03-19 | 256.96 |
| 2004-03-22 | 254.46 |
| 2004-03-23 | 253.46 |
| 2004-03-24 | 253.61 |
| 2004-03-25 | 252.58 |
| 2004-03-26 | 254.81 |
| 2004-03-29 | 256.98 |
| 2004-03-30 | 257.86 |
| 2004-03-31 | 259.27 |
| 2004-04-01 | 260.81 |
| 2004-04-02 | 263.13 |
| 2004-04-05 | 264.32 |
| 2004-04-06 | 266.12 |
| 2004-04-07 | 265.41 |
| 2004-04-08 | 265.54 |
| 2004-04-09 | . |
| 2004-04-12 | 266.07 |
| 2004-04-13 | 264.56 |
| 2004-04-14 | 261.36 |
| 2004-04-15 | 260.43 |
| 2004-04-16 | 259.97 |
| 2004-04-19 | 259.10 |
| 2004-04-20 | 261.80 |
| 2004-04-21 | 261.41 |
| 2004-04-22 | 259.60 |
| 2004-04-23 | 262.45 |
| 2004-04-26 | 259.39 |
| 2004-04-27 | 258.27 |
| 2004-04-28 | 254.68 |
| 2004-04-29 | 248.24 |
| 2004-04-30 | 244.28 |
| 2004-05-03 | 245.05 |
| 2004-05-04 | 247.25 |
| 2004-05-05 | 247.55 |
| 2004-05-06 | 243.11 |
| 2004-05-07 | 238.43 |
| 2004-05-10 | 226.66 |
| 2004-05-11 | 228.79 |
| 2004-05-12 | 233.00 |
| 2004-05-13 | 228.56 |
| 2004-05-14 | 223.39 |
| 2004-05-17 | 216.32 |
| 2004-05-18 | 220.15 |
| 2004-05-19 | 229.40 |
| 2004-05-20 | 226.70 |
| 2004-05-21 | 229.19 |
| 2004-05-24 | 230.36 |
| 2004-05-25 | 229.82 |
| 2004-05-26 | 232.24 |
| 2004-05-27 | 236.27 |
| 2004-05-28 | 238.59 |
| 2004-05-31 | . |
| 2004-06-01 | 236.58 |
| 2004-06-02 | 236.20 |
| 2004-06-03 | 233.10 |
| 2004-06-04 | 234.20 |
| 2004-06-07 | 240.17 |
| 2004-06-08 | 239.52 |
| 2004-06-09 | 237.39 |
| 2004-06-10 | 235.82 |
| 2004-06-11 | . |
| 2004-06-14 | 228.50 |
| 2004-06-15 | 230.66 |
| 2004-06-16 | 231.58 |
| 2004-06-17 | 232.16 |
| 2004-06-18 | 230.66 |
| 2004-06-21 | 231.83 |
| 2004-06-22 | 230.82 |
| 2004-06-23 | 231.60 |
| 2004-06-24 | 235.27 |
| 2004-06-25 | 237.89 |
| 2004-06-28 | 238.48 |
| 2004-06-29 | 239.31 |
| 2004-06-30 | 240.86 |
| 2004-07-01 | 242.78 |
| 2004-07-02 | 242.33 |
| 2004-07-05 | . |
| 2004-07-06 | 243.63 |
| 2004-07-07 | 244.93 |
| 2004-07-08 | 242.24 |
| 2004-07-09 | 242.30 |
| 2004-07-12 | 243.01 |
| 2004-07-13 | 243.50 |
| 2004-07-14 | 242.48 |
| 2004-07-15 | 241.38 |
| 2004-07-16 | 242.98 |
| 2004-07-19 | 243.43 |
| 2004-07-20 | 241.27 |
| 2004-07-21 | 241.92 |
| 2004-07-22 | 240.76 |
| 2004-07-23 | 239.21 |
| 2004-07-26 | 237.57 |
| 2004-07-27 | 237.59 |
| 2004-07-28 | 242.39 |
| 2004-07-29 | 241.07 |
| 2004-07-30 | 242.69 |
| 2004-08-02 | 241.95 |
| 2004-08-03 | 242.26 |
| 2004-08-04 | 241.54 |
| 2004-08-05 | 242.10 |
| 2004-08-06 | 241.21 |
| 2004-08-09 | 242.58 |
| 2004-08-10 | 244.36 |
| 2004-08-11 | 243.31 |
| 2004-08-12 | 243.87 |
| 2004-08-13 | 243.59 |
| 2004-08-16 | 243.25 |
| 2004-08-17 | 245.51 |
| 2004-08-18 | 246.06 |
| 2004-08-19 | 247.91 |
| 2004-08-20 | 248.48 |
| 2004-08-23 | 247.59 |
| 2004-08-24 | 247.42 |
| 2004-08-25 | 249.36 |
| 2004-08-26 | 251.23 |
| 2004-08-27 | 250.79 |
| 2004-08-30 | 250.51 |
| 2004-08-31 | 251.48 |
| 2004-09-01 | 254.90 |
| 2004-09-02 | 258.33 |
| 2004-09-03 | 257.78 |
| 2004-09-06 | . |
| 2004-09-07 | 258.04 |
| 2004-09-08 | 258.89 |
| 2004-09-09 | 258.96 |
| 2004-09-10 | 259.74 |
| 2004-09-13 | 260.93 |
| 2004-09-14 | 264.25 |
| 2004-09-15 | 262.28 |
| 2004-09-16 | 264.77 |
| 2004-09-17 | 265.73 |
| 2004-09-20 | 266.47 |
| 2004-09-21 | 268.65 |
| 2004-09-22 | 265.53 |
| 2004-09-23 | 265.97 |
| 2004-09-24 | 265.95 |
| 2004-09-27 | 264.99 |
| 2004-09-28 | 265.01 |
| 2004-09-29 | 266.36 |
| 2004-09-30 | 267.41 |
| 2004-10-01 | 270.40 |
| 2004-10-04 | 275.38 |
| 2004-10-05 | 276.41 |
| 2004-10-06 | 276.39 |
| 2004-10-07 | 276.62 |
| 2004-10-08 | 278.15 |
| 2004-10-11 | 278.07 |
| 2004-10-12 | 274.01 |
| 2004-10-13 | 273.99 |
| 2004-10-14 | 271.66 |
| 2004-10-15 | 272.29 |
| 2004-10-18 | 273.68 |
| 2004-10-19 | 276.94 |
| 2004-10-20 | 274.27 |
| 2004-10-21 | 276.37 |
| 2004-10-22 | 277.80 |
| 2004-10-25 | 274.80 |
| 2004-10-26 | 275.58 |
| 2004-10-27 | 277.86 |
| 2004-10-28 | 280.45 |
| 2004-10-29 | 282.57 |
| 2004-11-01 | 284.62 |
| 2004-11-02 | 287.51 |
| 2004-11-03 | 289.89 |
| 2004-11-04 | 289.86 |
| 2004-11-05 | 292.39 |
| 2004-11-08 | 290.58 |
| 2004-11-09 | 291.08 |
| 2004-11-10 | 294.42 |
| 2004-11-11 | 294.40 |
| 2004-11-12 | 297.19 |
| 2004-11-15 | 299.01 |
| 2004-11-16 | 299.07 |
| 2004-11-17 | 304.05 |
| 2004-11-18 | 305.13 |
| 2004-11-19 | 303.28 |
| 2004-11-22 | 301.43 |
| 2004-11-23 | 303.98 |
| 2004-11-24 | 306.31 |
| 2004-11-25 | . |
| 2004-11-26 | 309.15 |
| 2004-11-29 | 312.28 |
| 2004-11-30 | 314.95 |
| 2004-12-01 | 316.49 |
| 2004-12-02 | 319.87 |
| 2004-12-03 | 320.68 |
| 2004-12-06 | 322.15 |
| 2004-12-07 | 321.24 |
| 2004-12-08 | 315.49 |
| 2004-12-09 | 313.68 |
| 2004-12-10 | 312.38 |
| 2004-12-13 | 317.14 |
| 2004-12-14 | 318.60 |
| 2004-12-15 | 321.41 |
| 2004-12-16 | 322.08 |
| 2004-12-17 | 321.83 |
| 2004-12-20 | 323.49 |
| 2004-12-21 | 324.85 |
| 2004-12-22 | 326.67 |
| 2004-12-23 | 329.38 |
| 2004-12-24 | . |
| 2004-12-27 | 331.01 |
| 2004-12-28 | 332.69 |
| 2004-12-29 | 334.07 |
| 2004-12-30 | 335.19 |
| 2004-12-31 | 336.87 |
| 2005-01-03 | 338.76 |
| 2005-01-04 | 335.86 |
| 2005-01-05 | 330.66 |
| 2005-01-06 | 324.87 |
| 2005-01-07 | 326.20 |
| 2005-01-10 | 327.04 |
| 2005-01-11 | 329.27 |
| 2005-01-12 | 329.76 |
| 2005-01-13 | 331.53 |
| 2005-01-14 | 332.00 |
| 2005-01-17 | . |
| 2005-01-18 | 332.69 |
| 2005-01-19 | 334.96 |
| 2005-01-20 | 331.38 |
| 2005-01-21 | 332.10 |
| 2005-01-24 | 332.68 |
| 2005-01-25 | 333.98 |
| 2005-01-26 | 336.71 |
| 2005-01-27 | 337.69 |
#2005-01-28| 338.40
#2005-01-31| 342.29
#2005-02-01| 341.50
#2005-02-02| 341.93
#2005-02-03| 345.73
#2005-02-04| 349.09
#2005-02-07| 349.03
#2005-02-08| 348.02
#2005-02-09| 349.63
#2005-02-10| 350.75
#2005-02-11| 352.61
#2005-02-14| 358.02
#2005-02-15| 359.65
#2005-02-16| 358.12
#2005-02-17| 359.06
#2005-02-18| 359.54
#2005-02-21| .
#2005-02-22| 362.15
#2005-02-23| 360.71
#2005-02-24| 363.99
#2005-02-25| 366.46
#2005-02-28| 370.47
#2005-03-01| 369.39
#2005-03-02| 364.29
#2005-03-03| 365.83
#2005-03-04| 370.64
#2005-03-07| 369.31
#2005-03-08| 368.06
#2005-03-09| 367.08
#2005-03-10| 362.23
#2005-03-11| 363.79
#2005-03-14| 358.74
#2005-03-15| 353.36
#2005-03-16| 353.73
#2005-03-17| 351.39
#2005-03-18| 352.76
#2005-03-21| 348.38
#2005-03-22| 347.43
#2005-03-23| 339.89
#2005-03-24| 339.34
#2005-03-25| .
#2005-03-28| 337.85
#2005-03-29| 334.14
#2005-03-30| 334.99
#2005-03-31| 340.69
#2005-04-01| 345.40
#2005-04-04| 341.15
#2005-04-05| 341.46
#2005-04-06| 342.65
#2005-04-07| 344.37
#2005-04-08| 342.95
#2005-04-11| 343.01
#2005-04-12| 341.64
#2005-04-13| 343.93
#2005-04-14| 338.75
#2005-04-15| 335.55
#2005-04-18| 330.63
#2005-04-19| 334.60
#2005-04-20| 336.37
#2005-04-21| 337.70
#2005-04-22| 340.39
#2005-04-25| 340.69
#2005-04-26| 342.70
#2005-04-27| 339.96
#2005-04-28| 332.87
#2005-04-29| 333.15
#2005-05-02| 335.35
#2005-05-03| 336.31
#2005-05-04| 342.95
#2005-05-05| 346.53
#2005-05-06| 346.55
#2005-05-09| 346.28
#2005-05-10| 343.63
#2005-05-11| 340.70
#2005-05-12| 337.70
#2005-05-13| 337.27
#2005-05-16| 336.60
#2005-05-17| 336.24
#2005-05-18| 339.23
#2005-05-19| 341.92
#2005-05-20| 340.25
#2005-05-23| 338.35
#2005-05-24| 338.42
#2005-05-25| 337.77
#2005-05-26| 336.84
#2005-05-27| 340.36
#2005-05-30| .
#2005-05-31| 338.68
#2005-06-01| 337.71
#2005-06-02| 341.35
#2005-06-03| 345.15
#2005-06-06| 344.89
#2005-06-07| 346.14
#2005-06-08| 347.42
#2005-06-09| 344.74
#2005-06-10| 346.49
#2005-06-13| 345.69
#2005-06-14| 346.98
#2005-06-15| 350.40
#2005-06-16| 349.80
#2005-06-17| 352.90
#2005-06-20| 351.44
#2005-06-21| 351.97
#2005-06-22| 354.47
#2005-06-23| 353.60
#2005-06-24| 351.53
#2005-06-27| 350.60
#2005-06-28| 351.71
#2005-06-29| 352.27
#2005-06-30| 352.17
#2005-07-01| 354.72
#2005-07-04| .
#2005-07-05| 350.48
#2005-07-06| 351.29
#2005-07-07| 348.99
#2005-07-08| 350.15
#2005-07-11| 356.21
#2005-07-12| 362.91
#2005-07-13| 365.14
#2005-07-14| 369.84
#2005-07-15| 366.36
#2005-07-18| 367.31
#2005-07-19| 368.44
#2005-07-20| 370.02
#2005-07-21| 371.59
#2005-07-22| 374.72
#2005-07-25| 377.62
#2005-07-26| 377.33
#2005-07-27| 380.92
#2005-07-28| 385.90
#2005-07-29| 389.22
#2005-08-01| 393.86
#2005-08-02| 399.30
#2005-08-03| 399.26
#2005-08-04| 398.47
#2005-08-05| 395.14
#2005-08-08| 397.21
#2005-08-09| 400.06
#2005-08-10| 406.77
#2005-08-11| 404.59
#2005-08-12| 400.51
#2005-08-15| 401.43
#2005-08-16| 399.84
#2005-08-17| 398.88
#2005-08-18| 393.91
#2005-08-19| 390.26
#2005-08-22| 398.17
#2005-08-23| 395.82
#2005-08-24| 392.94
#2005-08-25| 394.01
#2005-08-26| 392.26
#2005-08-29| 388.64
#2005-08-30| 390.11
#2005-08-31| 395.08
#2005-09-01| 403.59
#2005-09-02| 408.34
#2005-09-05| .
#2005-09-06| 410.55
#2005-09-07| 413.08
#2005-09-08| 414.42
#2005-09-09| 417.61
#2005-09-12| 419.03
#2005-09-13| 416.80
#2005-09-14| 418.40
#2005-09-15| 420.31
#2005-09-16| 423.08
#2005-09-19| 425.05
#2005-09-20| 431.50
#2005-09-21| 433.71
#2005-09-22| 431.71
#2005-09-23| 427.48
#2005-09-26| 432.24
#2005-09-27| 433.04
#2005-09-28| 435.06
#2005-09-29| 437.64
#2005-09-30| 437.67
#2005-10-03| 437.70
#2005-10-04| 443.16
#2005-10-05| 434.57
#2005-10-06| 423.24
#2005-10-07| 423.64
#2005-10-10| 428.81
#2005-10-11| 436.19
#2005-10-12| 430.40
#2005-10-13| 417.14
#2005-10-14| 413.14
#2005-10-17| 415.57
#2005-10-18| 414.44
#2005-10-19| 405.87
#2005-10-20| 406.74
#2005-10-21| 409.18
#2005-10-24| 412.18
#2005-10-25| 413.13
#2005-10-26| 415.21
#2005-10-27| 410.02
#2005-10-28| 406.38
#2005-10-31| 415.96
#2005-11-01| 426.62
#2005-11-02| 432.32
#2005-11-03| 433.67
#2005-11-04| 430.67
#2005-11-07| 432.49
#2005-11-08| 433.88
#2005-11-09| 435.67
#2005-11-10| 437.34
#2005-11-11| 441.69
#2005-11-14| 442.78
#2005-11-15| 442.28
#2005-11-16| 444.56
#2005-11-17| 450.25
#2005-11-18| 448.55
#2005-11-21| 446.62
#2005-11-22| 441.06
#2005-11-23| 450.63
#2005-11-24| .
#2005-11-25| 455.36
#2005-11-28| 455.89
#2005-11-29| 453.68
#2005-11-30| 455.64
#2005-12-01| 455.21
#2005-12-02| 459.75
#2005-12-05| 463.04
#2005-12-06| 468.77
#2005-12-07| 471.83
#2005-12-08| 466.63
#2005-12-09| 462.47
#2005-12-12| 471.60
#2005-12-13| 472.23
#2005-12-14| 474.32
#2005-12-15| 474.04
#2005-12-16| 473.22
#2005-12-19| 475.17
#2005-12-20| 473.10
#2005-12-21| 478.89
#2005-12-22| 479.53
#2005-12-23| 481.21
#2005-12-26| .
#2005-12-27| 483.63
#2005-12-28| 482.22
#2005-12-29| 484.74
#2005-12-30| 483.95
#2006-01-02| .
#2006-01-03| 492.77
#2006-01-04| 504.00
#2006-01-05| 506.04
#2006-01-06| 514.65
#2006-01-09| 517.03
#2006-01-10| 514.40
#2006-01-11| 517.38
#2006-01-12| 519.20
#2006-01-13| 522.46
#2006-01-16| .
#2006-01-17| 514.17
#2006-01-18| 502.02
#2006-01-19| 515.58
#2006-01-20| 516.26
#2006-01-23| 514.46
#2006-01-24| 523.73
#2006-01-25| 530.56
#2006-01-26| 531.90
#2006-01-27| 537.44
#2006-01-30| 536.47
#2006-01-31| 538.09
#2006-02-01| 539.98
#2006-02-02| 535.19
#2006-02-03| 524.45
#2006-02-06| 532.32
#2006-02-07| 526.48
#2006-02-08| 519.03
#2006-02-09| 530.71
#2006-02-10| 537.38
#2006-02-13| 529.38
#2006-02-14| 531.65
#2006-02-15| 534.22
#2006-02-16| 544.35
#2006-02-17| 552.17
#2006-02-20| .
#2006-02-21| 549.96
#2006-02-22| 543.96
#2006-02-23| 546.18
#2006-02-24| 546.07
#2006-02-27| 549.80
#2006-02-28| 544.59
#2006-03-01| 549.35
#2006-03-02| 550.84
#2006-03-03| 544.81
#2006-03-06| 543.18
#2006-03-07| 526.76
#2006-03-08| 519.03
#2006-03-09| 519.80
#2006-03-10| 522.10
#2006-03-13| 531.43
#2006-03-14| 534.00
#2006-03-15| 538.97
#2006-03-16| 544.34
#2006-03-17| 547.64
#2006-03-20| 547.97
#2006-03-21| 541.00
#2006-03-22| 540.29
#2006-03-23| 543.34
#2006-03-24| 545.07
#2006-03-27| 543.98
#2006-03-28| 534.56
#2006-03-29| 533.28
#2006-03-30| 540.46
#2006-03-31| 544.94
#2006-04-03| 552.83
#2006-04-04| 557.28
#2006-04-05| 559.53
#2006-04-06| 558.51
#2006-04-07| 553.64
#2006-04-10| 547.12
#2006-04-11| 545.82
#2006-04-12| 541.39
#2006-04-13| 541.61
#2006-04-14| .
#2006-04-17| 545.43
#2006-04-18| 551.63
#2006-04-19| 558.37
#2006-04-20| 558.79
#2006-04-21| 558.33
#2006-04-24| 553.52
#2006-04-25| 551.48
#2006-04-26| 558.23
#2006-04-27| 558.61
#2006-04-28| 561.99
#2006-05-01| 564.06
#2006-05-02| 574.84
#2006-05-03| 579.08
#2006-05-04| 577.99
#2006-05-05| 579.31
#2006-05-08| 588.75
#2006-05-09| 590.51
#2006-05-10| 592.01
#2006-05-11| 586.80
#2006-05-12| 575.52
#2006-05-15| 553.27
#2006-05-16| 553.55
#2006-05-17| 555.83
#2006-05-18| 541.44
#2006-05-19| 536.55
#2006-05-22| 512.28
#2006-05-23| 518.30
#2006-05-24| 509.59
#2006-05-25| 510.06
#2006-05-26| 519.55
#2006-05-29| .
#2006-05-30| 514.39
#2006-05-31| 511.72
#2006-06-01| 514.76
#2006-06-02| 525.12
#2006-06-05| 525.12
#2006-06-06| 515.97
#2006-06-07| 504.84
#2006-06-08| 487.14
#2006-06-09| 489.00
#2006-06-12| 480.61
#2006-06-13| 465.32
#2006-06-14| 467.22
#2006-06-15| 476.05
#2006-06-16| 488.92
#2006-06-19| 484.34
#2006-06-20| 480.06
#2006-06-21| 479.70
#2006-06-22| 482.13
#2006-06-23| 478.51
#2006-06-26| 475.62
#2006-06-27| 481.38
#2006-06-28| 484.33
#2006-06-29| 495.77
#2006-06-30| 509.34
#2006-07-03| 517.41
#2006-07-04| .
#2006-07-05| 509.01
#2006-07-06| 509.47
#2006-07-07| 515.05
#2006-07-10| 519.88
#2006-07-11| 517.10
#2006-07-12| 516.86
#2006-07-13| 505.24
#2006-07-14| 496.32
#2006-07-17| 486.67
#2006-07-18| 487.43
#2006-07-19| 493.41
#2006-07-20| 507.58
#2006-07-21| 505.68
#2006-07-24| 508.98
#2006-07-25| 513.25
#2006-07-26| 514.28
#2006-07-27| 523.95
#2006-07-28| 524.01
#2006-07-31| 524.04
#2006-08-01| 516.24
#2006-08-02| 517.47
#2006-08-03| 518.04
#2006-08-04| 525.44
#2006-08-07| 524.29
#2006-08-08| 527.34
#2006-08-09| 531.53
#2006-08-10| 529.44
#2006-08-11| 527.66
#2006-08-14| 524.85
#2006-08-15| 527.68
#2006-08-16| 534.99
#2006-08-17| 536.90
#2006-08-18| 531.49
#2006-08-21| 529.12
#2006-08-22| 530.04
#2006-08-23| 525.07
#2006-08-24| 519.92
#2006-08-25| 519.30
#2006-08-28| 521.19
#2006-08-29| 526.00
#2006-08-30| 530.10
#2006-08-31| 528.40
#2006-09-01| 530.01
#2006-09-04| .
#2006-09-05| 538.68
#2006-09-06| 536.55
#2006-09-07| 532.40
#2006-09-08| 532.01
#2006-09-11| 523.67
#2006-09-12| 528.50
#2006-09-13| 532.77
#2006-09-14| 533.51
#2006-09-15| 532.90
#2006-09-18| 535.91
#2006-09-19| 535.88
#2006-09-20| 533.47
#2006-09-21| 534.42
#2006-09-22| 526.91
#2006-09-25| 527.44
#2006-09-26| 529.22
#2006-09-27| 535.13
#2006-09-28| 539.95
#2006-09-29| 537.42
#2006-10-02| 539.00
#2006-10-03| 540.81
#2006-10-04| 543.19
#2006-10-05| 549.52
#2006-10-06| 548.78
#2006-10-09| 545.23
#2006-10-10| 550.58
#2006-10-11| 552.35
#2006-10-12| 558.53
#2006-10-13| 567.81
#2006-10-16| 570.49
#2006-10-17| 566.27
#2006-10-18| 569.32
#2006-10-19| 571.51
#2006-10-20| 572.38
#2006-10-23| 569.05
#2006-10-24| 569.37
#2006-10-25| 570.74
#2006-10-26| 576.09
#2006-10-27| 572.80
#2006-10-30| 569.16
#2006-10-31| 570.77
#2006-11-01| 574.66
#2006-11-02| 577.30
#2006-11-03| 577.77
#2006-11-06| 580.00
#2006-11-07| 585.40
#2006-11-08| 583.83
#2006-11-09| 590.80
#2006-11-10| 591.61
#2006-11-13| 599.18
#2006-11-14| 605.26
#2006-11-15| 613.26
#2006-11-16| 615.76
#2006-11-17| 611.58
#2006-11-20| 611.68
#2006-11-21| 614.31
#2006-11-22| 628.29
#2006-11-23| .
#2006-11-24| 622.93
#2006-11-27| 616.81
#2006-11-28| 600.22
#2006-11-29| 615.27
#2006-11-30| 620.25
#2006-12-01| 620.12
#2006-12-04| 623.84
#2006-12-05| 632.38
#2006-12-06| 636.88
#2006-12-07| 638.63
#2006-12-08| 633.45
#2006-12-11| 636.07
#2006-12-12| 631.95
#2006-12-13| 633.36
#2006-12-14| 643.03
#2006-12-15| 646.62
#2006-12-18| 651.56
#2006-12-19| 641.99
#2006-12-20| 654.74
#2006-12-21| 658.32
#2006-12-22| 661.49
#2006-12-25| .
#2006-12-26| 661.53
#2006-12-27| 686.37
#2006-12-28| 692.43
#2006-12-29| 691.40
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 706.17
#2007-01-04| 687.74
#2007-01-05| 682.81
#2007-01-08| 674.00
#2007-01-09| 663.64
#2007-01-10| 654.14
#2007-01-11| 661.30
#2007-01-12| 672.09
#2007-01-15| .
#2007-01-16| 690.17
#2007-01-17| 691.82
#2007-01-18| 690.77
#2007-01-19| 690.36
#2007-01-22| 695.58
#2007-01-23| 692.30
#2007-01-24| 698.07
#2007-01-25| 692.80
#2007-01-26| 684.75
#2007-01-29| 676.16
#2007-01-30| 680.10
#2007-01-31| 678.58
#2007-02-01| 685.64
#2007-02-02| 696.77
#2007-02-05| 696.48
#2007-02-06| 700.48
#2007-02-07| 707.92
#2007-02-08| 708.83
#2007-02-09| 708.30
#2007-02-12| 700.77
#2007-02-13| 697.99
#2007-02-14| 706.55
#2007-02-15| 715.37
#2007-02-16| 714.19
#2007-02-19| .
#2007-02-20| 715.78
#2007-02-21| 711.81
#2007-02-22| 716.75
#2007-02-23| 710.31
#2007-02-26| 708.55
#2007-02-27| 686.48
#2007-02-28| 669.43
#2007-03-01| 662.25
#2007-03-02| 656.36
#2007-03-05| 632.89
#2007-03-06| 650.53
#2007-03-07| 653.04
#2007-03-08| 667.20
#2007-03-09| 672.58
#2007-03-12| 678.50
#2007-03-13| 671.86
#2007-03-14| 654.35
#2007-03-15| 659.88
#2007-03-16| 661.40
#2007-03-19| 672.70
#2007-03-20| 678.60
#2007-03-21| 687.46
#2007-03-22| 696.87
#2007-03-23| 699.34
#2007-03-26| 696.00
#2007-03-27| 694.95
#2007-03-28| 684.61
#2007-03-29| 692.19
#2007-03-30| 694.05
#2007-04-02| 691.92
#2007-04-03| 699.14
#2007-04-04| 704.07
#2007-04-05| 706.14
#2007-04-06| .
#2007-04-09| 709.66
#2007-04-10| 714.24
#2007-04-11| 715.50
#2007-04-12| 716.77
#2007-04-13| 717.70
#2007-04-16| 728.40
#2007-04-17| 735.10
#2007-04-18| 738.95
#2007-04-19| 729.23
#2007-04-20| 739.88
#2007-04-23| 739.60
#2007-04-24| 735.95
#2007-04-25| 738.64
#2007-04-26| 742.35
#2007-04-27| 736.37
#2007-04-30| 727.49
#2007-05-01| 726.19
#2007-05-02| 727.82
#2007-05-03| 736.89
#2007-05-04| 739.69
#2007-05-07| 742.74
#2007-05-08| 737.91
#2007-05-09| 743.60
#2007-05-10| 741.18
#2007-05-11| 737.60
#2007-05-14| 748.63
#2007-05-15| 749.99
#2007-05-16| 756.03
#2007-05-17| 755.33
#2007-05-18| 755.94
#2007-05-21| 755.35
#2007-05-22| 755.04
#2007-05-23| 753.88
#2007-05-24| 745.86
#2007-05-25| 742.53
#2007-05-28| .
#2007-05-29| 744.35
#2007-05-30| 734.51
#2007-05-31| 746.39
#2007-06-01| 756.96
#2007-06-04| 758.81
#2007-06-05| 758.75
#2007-06-06| 747.60
#2007-06-07| 743.44
#2007-06-08| 729.97
#2007-06-11| 735.34
#2007-06-12| 733.87
#2007-06-13| 734.71
#2007-06-14| 748.44
#2007-06-15| 759.96
#2007-06-18| 779.07
#2007-06-19| 781.40
#2007-06-20| 783.73
#2007-06-21| 789.47
#2007-06-22| 783.29
#2007-06-25| 772.35
#2007-06-26| 769.13
#2007-06-27| 768.82
#2007-06-28| 778.83
#2007-06-29| 780.14
#2007-07-02| 786.92
#2007-07-03| 799.76
#2007-07-04| .
#2007-07-05| 813.13
#2007-07-06| 820.18
#2007-07-09| 831.12
#2007-07-10| 844.25
#2007-07-11| 835.90
#2007-07-12| 840.84
#2007-07-13| 848.26
#2007-07-16| 842.52
#2007-07-17| 843.88
#2007-07-18| 837.77
#2007-07-19| 853.73
#2007-07-20| 858.27
#2007-07-23| 871.30
#2007-07-24| 865.79
#2007-07-25| 852.90
#2007-07-26| 839.25
#2007-07-27| 812.11
#2007-07-30| 818.96
#2007-07-31| 836.48
#2007-08-01| 807.41
#2007-08-02| 810.12
#2007-08-03| 811.35
#2007-08-06| 789.87
#2007-08-07| 789.79
#2007-08-08| 814.05
#2007-08-09| 803.69
#2007-08-10| 779.20
#2007-08-13| 786.31
#2007-08-14| 775.88
#2007-08-15| 755.64
#2007-08-16| 714.67
#2007-08-17| 710.00
#2007-08-20| 752.61
#2007-08-21| 754.54
#2007-08-22| 774.45
#2007-08-23| 785.27
#2007-08-24| 784.31
#2007-08-27| 805.14
#2007-08-28| 793.35
#2007-08-29| 786.86
#2007-08-30| 801.92
#2007-08-31| 825.27
#2007-09-03| .
#2007-09-04| 830.62
#2007-09-05| 825.48
#2007-09-06| 831.57
#2007-09-07| 832.54
#2007-09-10| 823.01
#2007-09-11| 824.36
#2007-09-12| 824.39
#2007-09-13| 832.04
#2007-09-14| 838.27
#2007-09-17| 830.29
#2007-09-18| 834.04
#2007-09-19| 865.46
#2007-09-20| 878.54
#2007-09-21| 881.89
#2007-09-24| 894.84
#2007-09-25| 879.26
#2007-09-26| 887.78
#2007-09-27| 899.01
#2007-09-28| 900.82
#2007-10-01| 907.24
#2007-10-02| 928.47
#2007-10-03| 926.16
#2007-10-04| 918.78
#2007-10-05| 938.18
#2007-10-08| 945.43
#2007-10-09| 956.16
#2007-10-10| 971.89
#2007-10-11| 978.94
#2007-10-12| 963.25
#2007-10-15| 965.05
#2007-10-16| 948.02
#2007-10-17| 954.54
#2007-10-18| 949.28
#2007-10-19| 941.28
#2007-10-22| 918.70
#2007-10-23| 951.46
#2007-10-24| 952.16
#2007-10-25| 977.05
#2007-10-26| 992.95
#2007-10-29|1025.55
#2007-10-30|1043.94
#2007-10-31|1047.14
#2007-11-01|1039.10
#2007-11-02|1016.60
#2007-11-05| 977.95
#2007-11-06| 996.01
#2007-11-07| 992.89
#2007-11-08| 964.50
#2007-11-09| 963.41
#2007-11-12| 934.60
#2007-11-13| 945.05
#2007-11-14| 985.92
#2007-11-15| 970.42
#2007-11-16| 947.20
#2007-11-19| 929.54
#2007-11-20| 931.24
#2007-11-21| 888.54
#2007-11-22| .
#2007-11-23| 894.64
#2007-11-26| 911.42
#2007-11-27| 900.43
#2007-11-28| 918.82
#2007-11-29| 933.22
#2007-11-30| 940.98
#2007-12-03| 936.55
#2007-12-04| 933.58
#2007-12-05| 953.55
#2007-12-06| 960.76
#2007-12-07| 963.36
#2007-12-10| 958.52
#2007-12-11| 966.41
#2007-12-12| 952.01
#2007-12-13| 928.43
#2007-12-14| 910.58
#2007-12-17| 881.28
#2007-12-18| 883.55
#2007-12-19| 888.08
#2007-12-20| 889.95
#2007-12-21| 900.46
#2007-12-24| 918.45
#2007-12-25| .
#2007-12-26| 922.75
#2007-12-27| 917.05
#2007-12-28| 907.99
#2007-12-31| 906.81
#2008-01-01| .
#2008-01-02| 896.94
#2008-01-03| 871.92
#2008-01-04| 874.66
#2008-01-07| 867.09
#2008-01-08| 882.17
#2008-01-09| 894.09
#2008-01-10| 890.57
#2008-01-11| 887.62
#2008-01-14| 884.39
#2008-01-15| 864.70
#2008-01-16| 833.72
#2008-01-17| 843.81
#2008-01-18| 846.12
#2008-01-21| .
#2008-01-22| 757.12
#2008-01-23| 795.53
#2008-01-24| 806.64
#2008-01-25| 842.36
#2008-01-28| 817.15
#2008-01-29| 822.50
#2008-01-30| 804.32
#2008-01-31| 791.66
#2008-02-01| 822.00
#2008-02-04| 842.62
#2008-02-05| 829.39
#2008-02-06| 800.55
#2008-02-07| 792.41
#2008-02-08| 789.50
#2008-02-11| 769.15
#2008-02-12| 784.25
#2008-02-13| 797.42
#2008-02-14| 819.35
#2008-02-15| 820.52
#2008-02-18| .
#2008-02-19| 835.07
#2008-02-20| 816.69
#2008-02-21| 819.09
#2008-02-22| 809.92
#2008-02-25| 811.86
#2008-02-26| 824.53
#2008-02-27| 844.80
#2008-02-28| 847.22
#2008-02-29| 837.40
#2008-03-03| 814.10
#2008-03-04| 796.65
#2008-03-05| 798.43
#2008-03-06| 798.47
#2008-03-07| 778.06
#2008-03-10| 766.63
#2008-03-11| 782.74
#2008-03-12| 794.66
#2008-03-13| 763.90
#2008-03-14| 763.18
#2008-03-17| 721.67
#2008-03-18| 738.59
#2008-03-19| 747.33
#2008-03-20| 728.55
#2008-03-21| .
#2008-03-24| 742.09
#2008-03-25| 783.74
#2008-03-26| 786.86
#2008-03-27| 787.25
#2008-03-28| 795.90
#2008-03-31| 780.57
#2008-04-01| 798.05
#2008-04-02| 829.46
#2008-04-03| 835.63
#2008-04-04| 835.32
#2008-04-07| 841.44
#2008-04-08| 835.65
#2008-04-09| 833.47
#2008-04-10| 842.49
#2008-04-11| 850.86
#2008-04-14| 827.97
#2008-04-15| 832.32
#2008-04-16| 837.91
#2008-04-17| 849.17
#2008-04-18| 841.36
#2008-04-21| 852.81
#2008-04-22| 859.53
#2008-04-23| 860.81
#2008-04-24| 868.03
#2008-04-25| 872.20
#2008-04-28| 880.88
#2008-04-29| 881.11
#2008-04-30| 890.48
#2008-05-01| 891.14
#2008-05-02| 911.51
#2008-05-05| 908.87
#2008-05-06| 902.42
#2008-05-07| 887.41
#2008-05-08| 874.68
#2008-05-09| 863.88
#2008-05-12| 867.20
#2008-05-13| 883.90
#2008-05-14| 884.93
#2008-05-15| 891.33
#2008-05-16| 891.08
#2008-05-19| 893.94
#2008-05-20| 875.83
#2008-05-21| 877.08
#2008-05-22| 862.35
#2008-05-23| 854.75
#2008-05-26| .
#2008-05-27| 846.59
#2008-05-28| 853.22
#2008-05-29| 854.76
#2008-05-30| 870.84
#2008-06-02| 862.98
#2008-06-03| 851.83
#2008-06-04| 843.77
#2008-06-05| 850.99
#2008-06-06| 850.10
#2008-06-09| 838.93
#2008-06-10| 810.76
#2008-06-11| 807.39
#2008-06-12| 806.62
#2008-06-13| 799.18
#2008-06-16| 813.35
#2008-06-17| 821.02
#2008-06-18| 815.85
#2008-06-19| 803.30
#2008-06-20| 794.34
#2008-06-23| 788.01
#2008-06-24| 781.20
#2008-06-25| 795.82
#2008-06-26| 786.48
#2008-06-27| 771.31
#2008-06-30| 773.04
#2008-07-01| 761.70
#2008-07-02| 757.91
#2008-07-03| 735.89
#2008-07-04| .
#2008-07-07| 752.70
#2008-07-08| 742.16
#2008-07-09| 766.13
#2008-07-10| 771.77
#2008-07-11| 779.41
#2008-07-14| 777.21
#2008-07-15| 749.33
#2008-07-16| 755.76
#2008-07-17| 775.33
#2008-07-18| 786.88
#2008-07-21| 802.93
#2008-07-22| 803.77
#2008-07-23| 832.28
#2008-07-24| 832.17
#2008-07-25| 819.64
#2008-07-28| 816.16
#2008-07-29| 807.73
#2008-07-30| 833.83
#2008-07-31| 833.64
#2008-08-01| 834.51
#2008-08-04| 820.59
#2008-08-05| 823.60
#2008-08-06| 828.81
#2008-08-07| 830.30
#2008-08-08| 813.58
#2008-08-11| 816.88
#2008-08-12| 803.67
#2008-08-13| 778.72
#2008-08-14| 775.67
#2008-08-15| 770.60
#2008-08-18| 764.28
#2008-08-19| 748.85
#2008-08-20| 763.24
#2008-08-21| 752.58
#2008-08-22| 755.43
#2008-08-25| 763.57
#2008-08-26| 760.00
#2008-08-27| 771.93
#2008-08-28| 771.52
#2008-08-29| 779.84
#2008-09-01| .
#2008-09-02| 766.66
#2008-09-03| 754.84
#2008-09-04| 751.75
#2008-09-05| 734.20
#2008-09-08| 766.17
#2008-09-09| 752.46
#2008-09-10| 740.61
#2008-09-11| 715.04
#2008-09-12| 714.51
#2008-09-15| 698.38
#2008-09-16| 659.27
#2008-09-17| 627.58
#2008-09-18| 624.19
#2008-09-19| 696.47
#2008-09-22| 702.50
#2008-09-23| 681.47
#2008-09-24| 677.06
#2008-09-25| 684.23
#2008-09-26| 677.26
#2008-09-29| 638.07
#2008-09-30| 651.99
#2008-10-01| 653.69
#2008-10-02| 640.56
#2008-10-03| 619.85
#2008-10-06| 570.42
#2008-10-07| 563.79
#2008-10-08| 515.62
#2008-10-09| 527.67
#2008-10-10| 488.54
#2008-10-13| 544.92
#2008-10-14| 575.74
#2008-10-15| 535.84
#2008-10-16| 491.67
#2008-10-17| 468.41
#2008-10-20| 487.78
#2008-10-21| 476.46
#2008-10-22| 438.21
#2008-10-23| 422.54
#2008-10-24| 392.08
#2008-10-27| 369.14
#2008-10-28| 411.08
#2008-10-29| 417.10
#2008-10-30| 464.10
#2008-10-31| 460.77
#2008-11-03| 478.34
#2008-11-04| 502.82
#2008-11-05| 507.66
#2008-11-06| 473.22
#2008-11-07| 484.03
#2008-11-10| 503.62
#2008-11-11| 483.02
#2008-11-12| 470.50
#2008-11-13| 458.67
#2008-11-14| 467.34
#2008-11-17| 460.69
#2008-11-18| 441.24
#2008-11-19| 428.57
#2008-11-20| 408.37
#2008-11-21| 415.38
#2008-11-24| 424.55
#2008-11-25| 441.59
#2008-11-26| 458.54
#2008-11-27| .
#2008-11-28| 468.92
#2008-12-01| 468.05
#2008-12-02| 454.48
#2008-12-03| 462.65
#2008-12-04| 465.43
#2008-12-05| 469.38
#2008-12-08| 507.43
#2008-12-09| 497.87
#2008-12-10| 518.76
#2008-12-11| 521.49
#2008-12-12| 501.15
#2008-12-15| 500.61
#2008-12-16| 507.69
#2008-12-17| 521.50
#2008-12-18| 530.27
#2008-12-19| 528.79
#2008-12-22| 513.73
#2008-12-23| 497.27
#2008-12-24| 494.53
#2008-12-25| .
#2008-12-26| 493.51
#2008-12-29| 494.70
#2008-12-30| 495.12
#2008-12-31| 496.38
#2009-01-01| .
#2009-01-02| 514.00
#2009-01-05| 529.88
#2009-01-06| 529.69
#2009-01-07| 504.30
#2009-01-08| 485.01
#2009-01-09| 482.17
#2009-01-12| 463.35
#2009-01-13| 458.56
#2009-01-14| 456.66
#2009-01-15| 446.87
#2009-01-16| 457.46
#2009-01-19| .
#2009-01-20| 436.09
#2009-01-21| 428.54
#2009-01-22| 432.32
#2009-01-23| 426.08
#2009-01-26| 430.60
#2009-01-27| 432.15
#2009-01-28| 443.15
#2009-01-29| 450.54
#2009-01-30| 446.17
#2009-02-02| 431.71
#2009-02-03| 436.36
#2009-02-04| 446.98
#2009-02-05| 450.85
#2009-02-06| 466.89
#2009-02-09| 471.66
#2009-02-10| 471.28
#2009-02-11| 460.72
#2009-02-12| 447.80
#2009-02-13| 457.13
#2009-02-16| .
#2009-02-17| 427.10
#2009-02-18| 423.21
#2009-02-19| 427.54
#2009-02-20| 413.39
#2009-02-23| 423.99
#2009-02-24| 416.03
#2009-02-25| 422.06
#2009-02-26| 420.27
#2009-02-27| 418.67
#2009-03-02| 397.88
#2009-03-03| 396.53
#2009-03-04| 410.90
#2009-03-05| 408.62
#2009-03-06| 409.70
#2009-03-09| 403.01
#2009-03-10| 414.04
#2009-03-11| 419.44
#2009-03-12| 419.00
#2009-03-13| 432.27
#2009-03-16| 444.21
#2009-03-17| 446.93
#2009-03-18| 455.40
#2009-03-19| 459.70
#2009-03-20| 445.97
#2009-03-23| 472.70
#2009-03-24| 478.63
#2009-03-25| 479.78
#2009-03-26| 504.16
#2009-03-27| 500.11
#2009-03-30| 464.55
#2009-03-31| 476.58
#2009-04-01| 479.31
#2009-04-02| 509.39
#2009-04-03| 511.97
#2009-04-06| 522.25
#2009-04-07| 521.23
#2009-04-08| 516.73
#2009-04-09| 533.44
#2009-04-10| .
#2009-04-13| 538.51
#2009-04-14| 545.02
#2009-04-15| 543.52
#2009-04-16| 543.03
#2009-04-17| 539.93
#2009-04-20| 535.91
#2009-04-21| 526.02
#2009-04-22| 515.44
#2009-04-23| 524.86
#2009-04-24| 532.03
#2009-04-27| 516.73
#2009-04-28| 512.85
#2009-04-29| 535.82
#2009-04-30| 551.55
#2009-05-01| 551.70
#2009-05-04| 586.51
#2009-05-05| 586.70
#2009-05-06| 588.72
#2009-05-07| 597.24
#2009-05-08| 608.42
#2009-05-11| 594.97
#2009-05-12| 596.38
#2009-05-13| 581.96
#2009-05-14| 572.97
#2009-05-15| 585.58
#2009-05-18| 608.37
#2009-05-19| 623.56
#2009-05-20| 625.75
#2009-05-21| 616.29
#2009-05-22| 616.80
#2009-05-25| .
#2009-05-26| 612.52
#2009-05-27| 632.54
#2009-05-28| 634.97
#2009-05-29| 642.57
#2009-06-01| 663.84
#2009-06-02| 655.85
#2009-06-03| 654.23
#2009-06-04| 652.75
#2009-06-05| 659.52
#2009-06-08| 647.89
#2009-06-09| 646.14
#2009-06-10| 671.38
#2009-06-11| 677.71
#2009-06-12| 685.15
#2009-06-15| 677.54
#2009-06-16| 678.50
#2009-06-17| 674.32
#2009-06-18| 664.65
#2009-06-19| 678.06
#2009-06-22| 676.75
#2009-06-23| 660.36
#2009-06-24| 675.34
#2009-06-25| 689.47
#2009-06-26| 701.16
#2009-06-29| 703.55
#2009-06-30| 701.84
#2009-07-01| 709.53
#2009-07-02| 706.38
#2009-07-03| .
#2009-07-06| 688.39
#2009-07-07| 684.91
#2009-07-08| 673.71
#2009-07-09| 672.09
#2009-07-10| 667.63
#2009-07-13| 655.47
#2009-07-14| 674.20
#2009-07-15| 695.97
#2009-07-16| 698.50
#2009-07-17| 710.60
#2009-07-20| 735.72
#2009-07-21| 734.54
#2009-07-22| 725.49
#2009-07-23| 744.19
#2009-07-24| 747.38
#2009-07-27| 753.74
#2009-07-28| 760.58
#2009-07-29| 751.02
#2009-07-30| 761.57
#2009-07-31| 767.08
#2009-08-03| 779.52
#2009-08-04| 769.71
#2009-08-05| 759.23
#2009-08-06| 758.95
#2009-08-07| 752.11
#2009-08-10| 762.65
#2009-08-11| 757.38
#2009-08-12| 750.13
#2009-08-13| 765.72
#2009-08-14| 764.96
#2009-08-17| 738.39
#2009-08-18| 744.77
#2009-08-19| 740.46
#2009-08-20| 753.97
#2009-08-21| 757.07
#2009-08-24| 772.94
#2009-08-25| 770.30
#2009-08-26| 765.49
#2009-08-27| 761.36
#2009-08-28| 762.94
#2009-08-31| 757.27
#2009-09-01| 756.55
#2009-09-02| 745.46
#2009-09-03| 755.05
#2009-09-04| 773.19
#2009-09-07| .
#2009-09-08| 801.28
#2009-09-09| 798.39
#2009-09-10| 807.20
#2009-09-11| 817.52
#2009-09-14| 813.55
#2009-09-15| 819.24
#2009-09-16| 842.01
#2009-09-17| 849.10
#2009-09-18| 848.05
#2009-09-21| 841.33
#2009-09-22| 848.02
#2009-09-23| 843.64
#2009-09-24| 832.84
#2009-09-25| 830.99
#2009-09-28| 824.60
#2009-09-29| 836.43
#2009-09-30| 839.86
#2009-10-01| 841.33
#2009-10-02| 831.46
#2009-10-05| 837.72
#2009-10-06| 855.33
#2009-10-07| 862.18
#2009-10-08| 874.61
#2009-10-09| 879.68
#2009-10-12| 882.81
#2009-10-13| 885.75
#2009-10-14| 906.98
#2009-10-15| 910.58
#2009-10-16| 900.35
#2009-10-19| 911.74
#2009-10-20| 913.61
#2009-10-21| 908.21
#2009-10-22| 906.04
#2009-10-23| 917.00
#2009-10-26| 913.06
#2009-10-27| 893.56
#2009-10-28| 865.06
#2009-10-29| 864.58
#2009-10-30| 868.30
#2009-11-02| 864.80
#2009-11-03| 852.22
#2009-11-04| 875.24
#2009-11-05| 877.43
#2009-11-06| 885.74
#2009-11-09| 913.12
#2009-11-10| 920.24
#2009-11-11| 927.51
#2009-11-12| 913.68
#2009-11-13| 924.97
#2009-11-16| 947.14
#2009-11-17| 944.08
#2009-11-18| 941.60
#2009-11-19| 920.76
#2009-11-20| 917.27
#2009-11-23| 938.28
#2009-11-24| 923.98
#2009-11-25| 923.75
#2009-11-26| .
#2009-11-27| 871.31
#2009-11-30| 895.51
#2009-12-01| 915.98
#2009-12-02| 926.79
#2009-12-03| 934.77
#2009-12-04| 931.35
#2009-12-07| 926.87
#2009-12-08| 912.27
#2009-12-09| 900.44
#2009-12-10| 903.19
#2009-12-11| 907.72
#2009-12-14| 911.33
#2009-12-15| 901.57
#2009-12-16| 895.18
#2009-12-17| 878.20
#2009-12-18| 869.64
#2009-12-21| 865.15
#2009-12-22| 874.48
#2009-12-23| 882.57
#2009-12-24| 892.00
#2009-12-25| .
#2009-12-28| 894.61
#2009-12-29| 893.96
#2009-12-30| 889.80
#2009-12-31| 902.42
#2010-01-01| .
#2010-01-04| 909.67
#2010-01-05| 922.06
#2010-01-06| 922.63
#2010-01-07| 914.74
#2010-01-08| 912.48
#2010-01-11| 920.59
#2010-01-12| 907.54
#2010-01-13| 893.57
#2010-01-14| 887.18
#2010-01-15| 884.69
#2010-01-18| .
#2010-01-19| 904.40
#2010-01-20| 885.57
#2010-01-21| 870.90
#2010-01-22| 863.84
#2010-01-25| 858.01
#2010-01-26| 840.86
#2010-01-27| 830.09
#2010-01-28| 848.48
#2010-01-29| 842.10
#2010-02-01| 849.66
#2010-02-02| 850.47
#2010-02-03| 860.56
#2010-02-04| 838.80
#2010-02-05| 809.35
#2010-02-08| 800.99
#2010-02-09| 818.36
#2010-02-10| 823.41
#2010-02-11| 833.57
#2010-02-12| 831.83
#2010-02-15| .
#2010-02-16| 838.64
#2010-02-17| 852.40
#2010-02-18| 846.94
#2010-02-19| 833.95
#2010-02-22| 842.20
#2010-02-23| 841.50
#2010-02-24| 833.41
#2010-02-25| 823.62
#2010-02-26| 838.11
#2010-03-01| 857.15
#2010-03-02| 872.58
#2010-03-03| 877.12
#2010-03-04| 866.79
#2010-03-05| 880.81
#2010-03-08| 893.59
#2010-03-09| 892.01
#2010-03-10| 896.72
#2010-03-11| 894.19
#2010-03-12| 896.08
#2010-03-15| 886.66
#2010-03-16| 892.87
#2010-03-17| 906.91
#2010-03-18| 903.60
#2010-03-19| 902.43
#2010-03-22| 893.04
#2010-03-23| 897.58
#2010-03-24| 898.58
#2010-03-25| 898.61
#2010-03-26| 900.22
#2010-03-29| 908.73
#2010-03-30| 919.85
#2010-03-31| 926.62
#2010-04-01| 942.52
#2010-04-02| .
#2010-04-05| 950.16
#2010-04-06| 950.12
#2010-04-07| 961.82
#2010-04-08| 955.09
#2010-04-09| 967.78
#2010-04-12| 964.35
#2010-04-13| 958.18
#2010-04-14| 970.04
#2010-04-15| 967.70
#2010-04-16| 947.38
#2010-04-19| 930.58
#2010-04-20| 945.91
#2010-04-21| 941.13
#2010-04-22| 935.50
#2010-04-23| 933.38
#2010-04-26| 944.19
#2010-04-27| 929.62
#2010-04-28| 915.13
#2010-04-29| 924.08
#2010-04-30| 937.85
#2010-05-03| 927.89
#2010-05-04| 914.02
#2010-05-05| 896.43
#2010-05-06| 883.40
#2010-05-07| 863.26
#2010-05-10| 902.10
#2010-05-11| 892.88
#2010-05-12| 902.27
#2010-05-13| 907.73
#2010-05-14| 892.42
#2010-05-17| 876.44
#2010-05-18| 884.17
#2010-05-19| 856.66
#2010-05-20| 840.70
#2010-05-21| 843.59
#2010-05-24| 849.52
#2010-05-25| 811.47
#2010-05-26| 835.66
#2010-05-27| 853.04
#2010-05-28| 864.80
#2010-05-31| .
#2010-06-01| 856.50
#2010-06-02| 858.65
#2010-06-03| 874.67
#2010-06-04| 864.83
#2010-06-07| 842.99
#2010-06-08| 844.62
#2010-06-09| 852.60
#2010-06-10| 861.58
#2010-06-11| 867.66
#2010-06-14| 877.74
#2010-06-15| 884.35
#2010-06-16| 888.70
#2010-06-17| 889.64
#2010-06-18| 898.31
#2010-06-21| 928.17
#2010-06-22| 920.18
#2010-06-23| 912.78
#2010-06-24| 905.89
#2010-06-25| 903.37
#2010-06-28| 910.25
#2010-06-29| 885.42
#2010-06-30| 879.66
#2010-07-01| 877.97
#2010-07-02| 879.30
#2010-07-05| .
#2010-07-06| 893.93
#2010-07-07| 893.21
#2010-07-08| 904.14
#2010-07-09| 918.28
#2010-07-12| 927.23
#2010-07-13| 936.28
#2010-07-14| 939.41
#2010-07-15| 930.72
#2010-07-16| 924.29
#2010-07-19| 919.93
#2010-07-20| 926.04
#2010-07-21| 935.72
#2010-07-22| 946.19
#2010-07-23| 956.40
#2010-07-26| 957.39
#2010-07-27| 963.11
#2010-07-28| 968.99
#2010-07-29| 973.15
#2010-07-30| 967.85
#2010-08-02| 987.02
#2010-08-03| 980.19
#2010-08-04| 979.17
#2010-08-05| 979.01
#2010-08-06| 983.09
#2010-08-09| 990.62
#2010-08-10| 972.41
#2010-08-11| 950.87
#2010-08-12| 947.75
#2010-08-13| 951.00
#2010-08-16| 955.96
#2010-08-17| 962.57
#2010-08-18| 960.57
#2010-08-19| 963.17
#2010-08-20| 956.66
#2010-08-23| 955.50
#2010-08-24| 945.76
#2010-08-25| 939.74
#2010-08-26| 941.60
#2010-08-27| 944.65
#2010-08-30| 950.47
#2010-08-31| 949.28
#2010-09-01| 965.85
#2010-09-02| 969.05
#2010-09-03| 971.70
#2010-09-06| .
#2010-09-07| 974.39
#2010-09-08| 974.15
#2010-09-09| 981.05
#2010-09-10| 983.68
#2010-09-13|1006.50
#2010-09-14|1011.53
#2010-09-15|1013.41
#2010-09-16|1007.86
#2010-09-17|1016.21
#2010-09-20|1018.58
#2010-09-21|1016.51
#2010-09-22|1022.62
#2010-09-23|1021.40
#2010-09-24|1027.47
#2010-09-27|1031.36
#2010-09-28|1031.14
#2010-09-29|1044.66
#2010-09-30|1048.20
#2010-10-01|1057.56
#2010-10-04|1060.87
#2010-10-05|1070.12
#2010-10-06|1080.27
#2010-10-07|1078.04
#2010-10-08|1077.91
#2010-10-11|1085.67
#2010-10-12|1083.14
#2010-10-13|1108.48
#2010-10-14|1120.07
#2010-10-15|1118.37
#2010-10-18|1108.27
#2010-10-19|1101.40
#2010-10-20|1104.03
#2010-10-21|1113.12
#2010-10-22|1107.84
#2010-10-25|1113.33
#2010-10-26|1114.29
#2010-10-27|1091.55
#2010-10-28|1095.55
#2010-10-29|1100.22
#2010-11-01|1122.66
#2010-11-02|1131.80
#2010-11-03|1147.32
#2010-11-04|1172.43
#2010-11-05|1176.87
#2010-11-08|1168.89
#2010-11-09|1163.45
#2010-11-10|1147.46
#2010-11-11|1139.57
#2010-11-12|1116.45
#2010-11-15|1110.79
#2010-11-16|1091.68
#2010-11-17|1084.44
#2010-11-18|1100.23
#2010-11-19|1093.85
#2010-11-22|1091.49
#2010-11-23|1067.30
#2010-11-24|1072.51
#2010-11-25| .
#2010-11-26|1057.63
#2010-11-29|1059.77
#2010-11-30|1055.91
#2010-12-01|1074.64
#2010-12-02|1091.54
#2010-12-03|1088.00
#2010-12-06|1082.13
#2010-12-07|1086.62
#2010-12-08|1072.47
#2010-12-09|1066.39
#2010-12-10|1067.08
#2010-12-13|1076.14
#2010-12-14|1080.99
#2010-12-15|1067.38
#2010-12-16|1058.65
#2010-12-17|1062.40
#2010-12-20|1055.41
#2010-12-21|1069.86
#2010-12-22|1069.57
#2010-12-23|1068.20
#2010-12-24| .
#2010-12-27|1064.18
#2010-12-28|1058.78
#2010-12-29|1076.80
#2010-12-30|1083.41
#2010-12-31|1090.70
#2011-01-03|1102.83
#2011-01-04|1104.13
#2011-01-05|1103.00
#2011-01-06|1093.62
#2011-01-07|1083.52
#2011-01-10|1069.98
#2011-01-11|1077.09
#2011-01-12|1095.65
#2011-01-13|1102.34
#2011-01-14|1100.55
#2011-01-17| .
#2011-01-18|1088.04
#2011-01-19|1091.00
#2011-01-20|1072.66
#2011-01-21|1068.56
#2011-01-24|1064.41
#2011-01-25|1062.65
#2011-01-26|1069.69
#2011-01-27|1062.57
#2011-01-28|1049.04
#2011-01-31|1042.34
#2011-02-01|1046.25
#2011-02-02|1053.44
#2011-02-03|1049.71
#2011-02-04|1044.94
#2011-02-07|1042.61
#2011-02-08|1045.34
#2011-02-09|1031.58
#2011-02-10|1010.42
#2011-02-11|1020.25
#2011-02-14|1033.66
#2011-02-15|1031.69
#2011-02-16|1044.11
#2011-02-17|1049.10
#2011-02-18|1059.87
#2011-02-21| .
#2011-02-22|1034.74
#2011-02-23|1028.38
#2011-02-24|1015.87
#2011-02-25|1030.03
#2011-02-28|1043.27
#2011-03-01|1048.80
#2011-03-02|1045.44
#2011-03-03|1059.90
#2011-03-04|1071.90
#2011-03-07|1067.30
#2011-03-08|1075.97
#2011-03-09|1082.98
#2011-03-10|1070.18
#2011-03-11|1059.28
#2011-03-14|1063.64
#2011-03-15|1045.17
#2011-03-16|1048.96
#2011-03-17|1044.70
#2011-03-18|1049.92
#2011-03-21|1060.51
#2011-03-22|1070.49
#2011-03-23|1072.21
#2011-03-24|1084.29
#2011-03-25|1098.06
#2011-03-28|1091.49
#2011-03-29|1091.67
#2011-03-30|1111.48
#2011-03-31|1123.78
#2011-04-01|1136.12
#2011-04-04|1149.07
#2011-04-05|1148.47
#2011-04-06|1153.42
#2011-04-07|1154.20
#2011-04-08|1155.19
#2011-04-11|1147.97
#2011-04-12|1132.44
#2011-04-13|1141.65
#2011-04-14|1133.90
#2011-04-15|1135.43
#2011-04-18|1118.31
#2011-04-19|1116.92
#2011-04-20|1142.43
#2011-04-21|1149.61
#2011-04-22| .
#2011-04-25|1149.38
#2011-04-26|1149.21
#2011-04-27|1147.86
#2011-04-28|1141.89
#2011-04-29|1145.91
#2011-05-02|1143.64
#2011-05-03|1126.64
#2011-05-04|1115.00
#2011-05-05|1109.14
#2011-05-06|1117.45
#2011-05-09|1114.11
#2011-05-10|1119.35
#2011-05-11|1117.61
#2011-05-12|1102.79
#2011-05-13|1101.72
#2011-05-16|1091.39
#2011-05-17|1088.42
#2011-05-18|1091.94
#2011-05-19|1093.66
#2011-05-20|1092.87
#2011-05-23|1069.18
#2011-05-24|1080.08
#2011-05-25|1074.02
#2011-05-26|1085.05
#2011-05-27|1096.56
#2011-05-30| .
#2011-05-31|1116.19
#2011-06-01|1112.28
#2011-06-02|1104.58
#2011-06-03|1098.66
#2011-06-06|1094.51
#2011-06-07|1100.09
#2011-06-08|1090.11
#2011-06-09|1080.85
#2011-06-10|1073.32
#2011-06-13|1077.61
#2011-06-14|1084.13
#2011-06-15|1076.51
#2011-06-16|1059.95
#2011-06-17|1062.39
#2011-06-20|1055.48
#2011-06-21|1059.40
#2011-06-22|1058.12
#2011-06-23|1045.47
#2011-06-24|1063.83
#2011-06-27|1062.00
#2011-06-28|1069.13
#2011-06-29|1075.67
#2011-06-30|1089.29
#2011-07-01|1096.88
#2011-07-04| .
#2011-07-05|1106.03
#2011-07-06|1088.99
#2011-07-07|1094.53
#2011-07-08|1091.22
#2011-07-11|1067.25
#2011-07-12|1044.35
#2011-07-13|1061.98
#2011-07-14|1057.43
#2011-07-15|1053.44
#2011-07-18|1046.69
#2011-07-19|1057.47
#2011-07-20|1062.89
#2011-07-21|1069.19
#2011-07-22|1082.47
#2011-07-25|1077.88
#2011-07-26|1088.69
#2011-07-27|1083.36
#2011-07-28|1079.51
#2011-07-29|1077.03
#2011-08-01|1085.64
#2011-08-02|1060.80
#2011-08-03|1041.35
#2011-08-04|1025.54
#2011-08-05| 998.62
#2011-08-08| 956.45
#2011-08-09| 926.74
#2011-08-10| 929.03
#2011-08-11| 935.11
#2011-08-12| 934.82
#2011-08-15| 961.67
#2011-08-16| 962.96
#2011-08-17| 966.58
#2011-08-18| 942.91
#2011-08-19| 920.84
#2011-08-22| 917.44
#2011-08-23| 929.45
#2011-08-24| 915.06
#2011-08-25| 917.43
#2011-08-26| 918.87
#2011-08-29| 946.39
#2011-08-30| 955.78
#2011-08-31| 972.63
#2011-09-01| 979.76
#2011-09-02| 964.90
#2011-09-05| .
#2011-09-06| 936.77
#2011-09-07| 954.59
#2011-09-08| 959.41
#2011-09-09| 939.69
#2011-09-12| 906.59
#2011-09-13| 902.32
#2011-09-14| 895.22
#2011-09-15| 902.26
#2011-09-16| 917.11
#2011-09-19| 889.56
#2011-09-20| 893.50
#2011-09-21| 881.53
#2011-09-22| 826.00
#2011-09-23| 805.29
#2011-09-26| 793.83
#2011-09-27| 841.35
#2011-09-28| 833.01
#2011-09-29| 836.81
#2011-09-30| 814.26
#2011-10-03| 782.07
#2011-10-04| 759.45
#2011-10-05| 764.78
#2011-10-06| 797.72
#2011-10-07| 817.65
#2011-10-10| 831.11
#2011-10-11| 852.18
#2011-10-12| 868.94
#2011-10-13| 876.84
#2011-10-14| 876.49
#2011-10-17| 881.61
#2011-10-18| 857.27
#2011-10-19| 868.63
#2011-10-20| 848.81
#2011-10-21| 860.56
#2011-10-24| 887.68
#2011-10-25| 893.04
#2011-10-26| 895.69
#2011-10-27| 930.43
#2011-10-28| 951.42
#2011-10-31| 939.43
#2011-11-01| 909.09
#2011-11-02| 919.58
#2011-11-03| 912.23
#2011-11-04| 923.89
#2011-11-07| 917.52
#2011-11-08| 919.26
#2011-11-09| 913.49
#2011-11-10| 880.90
#2011-11-11| 891.32
#2011-11-14| 894.57
#2011-11-15| 888.90
#2011-11-16| 880.53
#2011-11-17| 870.69
#2011-11-18| 852.67
#2011-11-21| 831.37
#2011-11-22| 829.28
#2011-11-23| 809.41
#2011-11-24| .
#2011-11-25| 807.27
#2011-11-28| 829.04
#2011-11-29| 833.09
#2011-11-30| 848.59
#2011-12-01| 887.12
#2011-12-02| 897.61
#2011-12-05| 902.12
#2011-12-06| 891.22
#2011-12-07| 900.21
#2011-12-08| 890.79
#2011-12-09| 875.79
#2011-12-12| 866.37
#2011-12-13| 859.30
#2011-12-14| 850.46
#2011-12-15| 843.66
#2011-12-16| 852.24
#2011-12-19| 842.54
#2011-12-20| 849.65
#2011-12-21| 863.33
#2011-12-22| 867.70
#2011-12-23| 872.07
#2011-12-26| .
#2011-12-27| 869.45
#2011-12-28| 858.52
#2011-12-29| 856.87
#2011-12-30| 858.59
#2012-01-02| .
#2012-01-03| 877.61
#2012-01-04| 873.25
#2012-01-05| 869.63
#2012-01-06| 863.53
#2012-01-09| 871.83
#2012-01-10| 889.75
#2012-01-11| 891.65
#2012-01-12| 899.50
#2012-01-13| 902.14
#2012-01-16| .
#2012-01-17| 925.71
#2012-01-18| 931.85
#2012-01-19| 946.32
#2012-01-20| 951.09
#2012-01-23| 954.10
#2012-01-24| 953.54
#2012-01-25| 953.28
#2012-01-26| 974.93
#2012-01-27| 979.82
#2012-01-30| 963.35
#2012-01-31| 974.66
#2012-02-01| 981.15
#2012-02-02| 997.89
#2012-02-03|1004.41
#2012-02-06|1005.12
#2012-02-07|1002.42
#2012-02-08|1013.66
#2012-02-09|1011.33
#2012-02-10| 991.93
#2012-02-13|1003.22
#2012-02-14|1001.17
#2012-02-15|1015.45
#2012-02-16|1006.42
#2012-02-17|1018.90
#2012-02-20| .
#2012-02-21|1026.25
#2012-02-22|1021.78
#2012-02-23|1015.32
#2012-02-24|1017.43
#2012-02-27|1002.90
#2012-02-28|1020.83
#2012-02-29|1027.64
#2012-03-01|1024.35
#2012-03-02|1029.41
#2012-03-05|1012.78
#2012-03-06| 987.52
#2012-03-07| 984.35
#2012-03-08|1001.92
#2012-03-09|1009.11
#2012-03-12|1003.75
#2012-03-13|1018.39
#2012-03-14|1019.88
#2012-03-15|1018.46
#2012-03-16|1019.15
#2012-03-19|1012.15
#2012-03-20|1003.01
#2012-03-21|1002.10
#2012-03-22| 993.46
#2012-03-23| 988.81
#2012-03-26| 986.01
#2012-03-27| 998.24
#2012-03-28| 988.60
#2012-03-29| 975.78
#2012-03-30| 981.90
#2012-04-02| 988.65
#2012-04-03|1000.61
#2012-04-04| 985.52
#2012-04-05| 977.35
#2012-04-06| .
#2012-04-09| 968.37
#2012-04-10| 963.05
#2012-04-11| 964.16
#2012-04-12| 979.04
#2012-04-13| 984.24
#2012-04-16| 976.41
#2012-04-17| 975.19
#2012-04-18| 973.90
#2012-04-19| 977.99
#2012-04-20| 978.86
#2012-04-23| 962.41
#2012-04-24| 963.97
#2012-04-25| 960.04
#2012-04-26| 964.42
#2012-04-27| 964.68
#2012-04-30| 975.15
#2012-05-01| 974.79
#2012-05-02| 977.37
#2012-05-03| 965.76
#2012-05-04| 958.95
#2012-05-07| 948.26
#2012-05-08| 943.01
#2012-05-09| 928.70
#2012-05-10| 930.51
#2012-05-11| 922.27
#2012-05-14| 901.31
#2012-05-15| 897.26
#2012-05-16| 878.45
#2012-05-17| 869.42
#2012-05-18| 858.52
#2012-05-21| 864.34
#2012-05-22| 871.58
#2012-05-23| 852.15
#2012-05-24| 856.79
#2012-05-25| 858.02
#2012-05-28| .
#2012-05-29| 877.45
#2012-05-30| 864.91
#2012-05-31| 871.56
#2012-06-01| 863.61
#2012-06-04| 854.40
#2012-06-05| 859.71
#2012-06-06| 878.45
#2012-06-07| 889.67
#2012-06-08| 873.47
#2012-06-11| 880.95
#2012-06-12| 880.30
#2012-06-13| 887.08
#2012-06-14| 884.50
#2012-06-15| 902.95
#2012-06-18| 904.53
#2012-06-19| 912.36
#2012-06-20| 914.71
#2012-06-21| 904.50
#2012-06-22| 892.85
#2012-06-25| 880.15
#2012-06-26| 881.15
#2012-06-27| 890.68
#2012-06-28| 880.98
#2012-06-29| 912.05
#2012-07-02| 916.77
#2012-07-03| 930.96
#2012-07-04| .
#2012-07-05| 925.34
#2012-07-06| 913.34
#2012-07-09| 904.56
#2012-07-10| 905.98
#2012-07-11| 899.71
#2012-07-12| 881.33
#2012-07-13| 890.92
#2012-07-16| 891.26
#2012-07-17| 898.95
#2012-07-18| 899.79
#2012-07-19| 908.41
#2012-07-20| 905.52
#2012-07-23| 881.44
#2012-07-24| 881.57
#2012-07-25| 884.90
#2012-07-26| 890.48
#2012-07-27| 911.90
#2012-07-30| 925.75
#2012-07-31| 934.18
#2012-08-01| 936.24
#2012-08-02| 928.11
#2012-08-03| 937.47
#2012-08-06| 949.19
#2012-08-07| 950.45
#2012-08-08| 951.73
#2012-08-09| 956.99
#2012-08-10| 954.81
#2012-08-13| 951.27
#2012-08-14| 957.53
#2012-08-15| 953.94
#2012-08-16| 952.96
#2012-08-17| 953.43
#2012-08-20| 949.99
#2012-08-21| 954.81
#2012-08-22| 950.54
#2012-08-23| 956.79
#2012-08-24| 945.31
#2012-08-27| 941.46
#2012-08-28| 940.54
#2012-08-29| 933.75
#2012-08-30| 920.94
#2012-08-31| 922.17
#2012-09-03| .
#2012-09-04| 919.81
#2012-09-05| 911.79
#2012-09-06| 919.91
#2012-09-07| 940.30
#2012-09-10| 935.34
#2012-09-11| 933.87
#2012-09-12| 941.36
#2012-09-13| 942.15
#2012-09-14| 972.23
#2012-09-17| 974.04
#2012-09-18| 968.38
#2012-09-19| 977.10
#2012-09-20| 968.25
#2012-09-21| 980.61
#2012-09-24| 975.63
#2012-09-25| 969.24
#2012-09-26| 960.36
#2012-09-27| 968.76
#2012-09-28| 971.80
#2012-10-01| 975.73
#2012-10-02| 978.05
#2012-10-03| 975.27
#2012-10-04| 979.68
#2012-10-05| 980.42
#2012-10-08| 967.96
#2012-10-09| 966.26
#2012-10-10| 966.43
#2012-10-11| 978.30
#2012-10-12| 981.77
#2012-10-15| 980.68
#2012-10-16| 983.84
#2012-10-17| 993.67
#2012-10-18| 996.11
#2012-10-19| 991.15
#2012-10-22| 994.35
#2012-10-23| 984.91
#2012-10-24| 984.29
#2012-10-25| 990.20
#2012-10-26| 982.81
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 988.29
#2012-11-01| 995.57
#2012-11-02|1000.87
#2012-11-05| 995.52
#2012-11-06| 999.65
#2012-11-07| 999.26
#2012-11-08| 985.37
#2012-11-09| 979.08
#2012-11-12| 978.31
#2012-11-13| 972.23
#2012-11-14| 976.16
#2012-11-15| 970.33
#2012-11-16| 969.31
#2012-11-19| 976.27
#2012-11-20| 975.11
#2012-11-21| 979.74
#2012-11-22| .
#2012-11-23| 992.86
#2012-11-26| 992.37
#2012-11-27| 992.48
#2012-11-28| 986.37
#2012-11-29| 999.91
#2012-11-30|1006.36
#2012-12-03|1008.44
#2012-12-04|1008.16
#2012-12-05|1021.68
#2012-12-06|1027.81
#2012-12-07|1027.80
#2012-12-10|1033.59
#2012-12-11|1040.62
#2012-12-12|1050.18
#2012-12-13|1049.79
#2012-12-14|1051.53
#2012-12-17|1051.54
#2012-12-18|1057.73
#2012-12-19|1066.98
#2012-12-20|1066.52
#2012-12-21|1057.98
#2012-12-24|1060.40
#2012-12-25|1061.49
#2012-12-26|1063.16
#2012-12-27|1064.72
#2012-12-28|1068.34
#2012-12-31|1067.09
#2013-01-01|1067.99
#2013-01-02|1092.01
#2013-01-03|1100.94
#2013-01-04|1095.70
#2013-01-07|1096.95
#2013-01-08|1094.17
#2013-01-09|1099.44
#2013-01-10|1101.32
#2013-01-11|1097.70
#2013-01-14|1112.44
#2013-01-15|1110.07
#2013-01-16|1109.27
#2013-01-17|1115.06
#2013-01-18|1124.62
#2013-01-21|1121.03
#2013-01-22|1122.82
#2013-01-23|1121.62
#2013-01-24|1120.61
#2013-01-25|1121.52
#2013-01-28|1121.21
#2013-01-29|1120.33
#2013-01-30|1115.86
#2013-01-31|1117.13
#2013-02-01|1125.32
#2013-02-04|1124.27
#2013-02-05|1114.30
#2013-02-06|1109.58
#2013-02-07|1101.38
#2013-02-08|1104.86
#2013-02-11|1101.74
#2013-02-12|1104.57
#2013-02-13|1111.15
#2013-02-14|1114.03
#2013-02-15|1117.61
#2013-02-18|1116.82
#2013-02-19|1113.37
#2013-02-20|1119.16
#2013-02-21|1100.34
#2013-02-22|1101.98
#2013-02-25|1107.60
#2013-02-26|1090.92
#2013-02-27|1094.34
#2013-02-28|1110.19
#2013-03-01|1105.95
#2013-03-04|1096.80
#2013-03-05|1104.58
#2013-03-06|1115.24
#2013-03-07|1113.13
#2013-03-08|1126.66
#2013-03-11|1125.95
#2013-03-12|1119.80
#2013-03-13|1107.27
#2013-03-14|1110.59
#2013-03-15|1106.84
#2013-03-18|1094.09
#2013-03-19|1085.51
#2013-03-20|1091.87
#2013-03-21|1084.60
#2013-03-22|1076.66
#2013-03-25|1087.28
#2013-03-26|1095.45
#2013-03-27|1100.95
#2013-03-28|1103.84
#2013-03-29|1105.58
#2013-04-01|1101.97
#2013-04-02|1098.20
#2013-04-03|1091.47
#2013-04-04|1085.55
#2013-04-05|1075.65
#2013-04-08|1078.30
#2013-04-09|1087.47
#2013-04-10|1097.49
#2013-04-11|1106.09
#2013-04-12|1100.05
#2013-04-15|1086.79
#2013-04-16|1090.33
#2013-04-17|1078.96
#2013-04-18|1072.70
#2013-04-19|1090.66
#2013-04-22|1091.84
#2013-04-23|1088.75
#2013-04-24|1096.93
#2013-04-25|1104.77
#2013-04-26|1099.69
#2013-04-29|1104.51
#2013-04-30|1116.54
#2013-05-01|1116.01
#2013-05-02|1113.57
#2013-05-03|1112.73
#2013-05-06|1119.32
#2013-05-07|1135.82
#2013-05-08|1146.22
#2013-05-09|1142.05
#2013-05-10|1136.20
#2013-05-13|1126.68
#2013-05-14|1130.24
#2013-05-15|1133.01
#2013-05-16|1131.86
#2013-05-17|1133.11
#2013-05-20|1136.97
#2013-05-21|1134.03
#2013-05-22|1137.32
#2013-05-23|1111.60
#2013-05-24|1112.84
#2013-05-27|1110.66
#2013-05-28|1113.58
#2013-05-29|1097.06
#2013-05-30|1089.81
#2013-05-31|1079.94
#2013-06-03|1066.89
#2013-06-04|1071.98
#2013-06-05|1055.18
#2013-06-06|1049.58
#2013-06-07|1047.87
#2013-06-10|1040.03
#2013-06-11|1019.08
#2013-06-12|1017.92
#2013-06-13|1004.87
#2013-06-14|1018.98
#2013-06-17|1023.34
#2013-06-18|1013.58
#2013-06-19|1006.22
#2013-06-20| 960.46
#2013-06-21| 955.83
#2013-06-24| 935.00
#2013-06-25| 939.99
#2013-06-26| 963.00
#2013-06-27| 976.32
#2013-06-28| 992.84
#2013-07-01| 994.96
#2013-07-02| 979.57
#2013-07-03| 953.72
#2013-07-04| 962.71
#2013-07-05| 960.14
#2013-07-08| 946.40
#2013-07-09| 950.35
#2013-07-10| 953.46
#2013-07-11| 983.65
#2013-07-12| 985.58
#2013-07-15| 994.37
#2013-07-16| 993.97
#2013-07-17|1002.67
#2013-07-18|1002.71
#2013-07-19| 996.43
#2013-07-22| 998.60
#2013-07-23|1018.46
#2013-07-24|1013.75
#2013-07-25|1007.00
#2013-07-26|1003.49
#2013-07-29| 996.05
#2013-07-30| 997.96
#2013-07-31| 991.19
#2013-08-01|1000.29
#2013-08-02|1001.00
#2013-08-05| 998.61
#2013-08-06| 986.54
#2013-08-07| 980.51
#2013-08-08| 991.01
#2013-08-09| 997.41
#2013-08-12|1008.02
#2013-08-13|1017.96
#2013-08-14|1020.27
#2013-08-15|1010.49
#2013-08-16|1004.20
#2013-08-19| 985.60
#2013-08-20| 970.56
#2013-08-21| 959.85
#2013-08-22| 953.49
#2013-08-23| 963.77
#2013-08-26| 961.32
#2013-08-27| 940.09
#2013-08-28| 932.37
#2013-08-29| 941.52
#2013-08-30| 948.00
#2013-09-02| 960.75
#2013-09-03| 959.13
#2013-09-04| 961.99
#2013-09-05| 971.85
#2013-09-06| 980.94
#2013-09-09|1004.99
#2013-09-10|1025.46
#2013-09-11|1027.32
#2013-09-12|1028.35
#2013-09-13|1025.16
#2013-09-16|1044.16
#2013-09-17|1048.48
#2013-09-18|1051.92
#2013-09-19|1087.63
#2013-09-20|1074.11
#2013-09-23|1070.41
#2013-09-24|1062.88
#2013-09-25|1060.12
#2013-09-26|1055.17
#2013-09-27|1049.83
#2013-09-30|1031.78
#2013-10-01|1044.91
#2013-10-02|1045.26
#2013-10-03|1056.37
#2013-10-04|1058.36
#2013-10-07|1054.86
#2013-10-08|1058.81
#2013-10-09|1057.01
#2013-10-10|1068.09
#2013-10-11|1079.19
#2013-10-14|1081.64
#2013-10-15|1085.95
#2013-10-16|1090.85
#2013-10-17|1092.34
#2013-10-18|1102.71
#2013-10-21|1100.04
#2013-10-22|1100.46
#2013-10-23|1086.98
#2013-10-24|1084.86
#2013-10-25|1081.83
#2013-10-28|1087.23
#2013-10-29|1096.81
#2013-10-30|1104.11
#2013-10-31|1096.54
#2013-11-01|1086.70
#2013-11-04|1086.20
#2013-11-05|1074.02
#2013-11-06|1071.56
#2013-11-07|1062.18
#2013-11-08|1045.64
#2013-11-11|1046.02
#2013-11-12|1040.05
#2013-11-13|1027.46
#2013-11-14|1039.73
#2013-11-15|1055.29
#2013-11-18|1078.16
#2013-11-19|1074.11
#2013-11-20|1069.85
#2013-11-21|1053.46
#2013-11-22|1057.61
#2013-11-25|1058.85
#2013-11-26|1052.23
#2013-11-27|1055.89
#2013-11-28|1056.77
#2013-11-29|1061.63
#2013-12-02|1057.32
#2013-12-03|1047.12
#2013-12-04|1038.28
#2013-12-05|1040.56
#2013-12-06|1047.81
#2013-12-09|1056.73
#2013-12-10|1055.20
#2013-12-11|1042.04
#2013-12-12|1031.42
#2013-12-13|1031.79
#2013-12-16|1031.82
#2013-12-17|1029.19
#2013-12-18|1032.92
#2013-12-19|1028.48
#2013-12-20|1024.98
#2013-12-23|1026.52
#2013-12-24|1031.59
#2013-12-25|1030.74
#2013-12-26|1028.59
#2013-12-27|1026.98
#2013-12-30|1031.73
#2013-12-31|1033.54
#2014-01-01|1033.69
#2014-01-02|1021.97
#2014-01-03|1009.17
#2014-01-06|1002.51
#2014-01-07|1002.82
#2014-01-08|1004.04
#2014-01-09| 993.34
#2014-01-10|1000.00
#2014-01-13|1009.25
#2014-01-14|1007.17
#2014-01-15|1006.80
#2014-01-16|1000.98
#2014-01-17| 994.73
#2014-01-20| 988.98
#2014-01-21| 997.29
#2014-01-22|1002.77
#2014-01-23| 988.03
#2014-01-24| 972.93
#2014-01-27| 957.80
#2014-01-28| 958.08
#2014-01-29| 960.16
#2014-01-30| 956.06
#2014-01-31| 956.05
#2014-02-03| 947.65
#2014-02-04| 941.71
#2014-02-05| 943.18
#2014-02-06| 955.56
#2014-02-07| 961.64
#2014-02-10| 954.82
#2014-02-11| 967.77
#2014-02-12| 977.20
#2014-02-13| 967.47
#2014-02-14| 978.54
#2014-02-17| 990.03
#2014-02-18| 983.99
#2014-02-19| 984.79
#2014-02-20| 975.65
#2014-02-21| 982.31
#2014-02-24| 986.44
#2014-02-25| 980.98
#2014-02-26| 975.53
#2014-02-27| 981.59
#2014-02-28| 984.85
#2014-03-03| 964.46
#2014-03-04| 973.57
#2014-03-05| 974.37
#2014-03-06| 985.92
#2014-03-07| 984.22
#2014-03-10| 972.00
#2014-03-11| 971.09
#2014-03-12| 959.73
#2014-03-13| 957.25
#2014-03-14| 956.57
#2014-03-17| 965.91
#2014-03-18| 973.54
#2014-03-19| 974.37
#2014-03-20| 964.22
#2014-03-21| 968.63
#2014-03-24| 980.48
#2014-03-25| 989.92
#2014-03-26|1006.39
#2014-03-27|1012.00
#2014-03-28|1024.14
#2014-03-31|1036.27
#2014-04-01|1040.26
#2014-04-02|1042.59
#2014-04-03|1037.98
#2014-04-04|1045.60
#2014-04-07|1052.23
#2014-04-08|1062.16
#2014-04-09|1063.69
#2014-04-10|1065.63
#2014-04-11|1061.32
#2014-04-14|1059.07
#2014-04-15|1043.29
#2014-04-16|1046.27
#2014-04-17|1057.89
#2014-04-18|1058.42
#2014-04-21|1059.60
#2014-04-22|1056.78
#2014-04-23|1050.90
#2014-04-24|1050.20
#2014-04-25|1040.00
#2014-04-28|1042.33
#2014-04-29|1051.56
#2014-04-30|1049.69
#2014-05-01|1050.49
#2014-05-02|1058.38
#2014-05-05|1057.35
#2014-05-06|1059.92
#2014-05-07|1061.72
#2014-05-08|1067.64
#2014-05-09|1069.62
#2014-05-12|1076.92
#2014-05-13|1079.56
#2014-05-14|1091.19
#2014-05-15|1087.31
#2014-05-16|1092.90
#2014-05-19|1098.22
#2014-05-20|1088.74
#2014-05-21|1087.60
#2014-05-22|1101.02
#2014-05-23|1103.28
#2014-05-26|1100.06
#2014-05-27|1093.18
#2014-05-28|1102.24
#2014-05-29|1102.93
#2014-05-30|1092.47
#2014-06-02|1095.27
#2014-06-03|1100.69
#2014-06-04|1096.17
#2014-06-05|1100.55
#2014-06-06|1112.21
#2014-06-09|1120.97
#2014-06-10|1128.39
#2014-06-11|1128.58
#2014-06-12|1124.62
#2014-06-13|1123.71
#2014-06-16|1119.67
#2014-06-17|1114.76
#2014-06-18|1112.79
#2014-06-19|1121.51
#2014-06-20|1115.50
#2014-06-23|1113.94
#2014-06-24|1121.05
#2014-06-25|1111.57
#2014-06-26|1113.83
#2014-06-27|1112.36
#2014-06-30|1114.92
#2014-07-01|1114.89
#2014-07-02|1123.01
#2014-07-03|1123.38
#2014-07-04|1125.25
#2014-07-07|1127.93
#2014-07-08|1130.74
#2014-07-09|1127.24
#2014-07-10|1131.29
#2014-07-11|1128.00
#2014-07-14|1137.37
#2014-07-15|1140.63
#2014-07-16|1141.64
#2014-07-17|1138.51
#2014-07-18|1143.50
#2014-07-21|1144.21
#2014-07-22|1153.05
#2014-07-23|1160.05
#2014-07-24|1165.55
#2014-07-25|1164.10
#2014-07-28|1169.39
#2014-07-29|1171.19
#2014-07-30|1169.10
#2014-07-31|1157.45
#2014-08-01|1154.01
#2014-08-04|1161.58
#2014-08-05|1156.16
#2014-08-06|1146.97
#2014-08-07|1141.74
#2014-08-08|1133.90
#2014-08-11|1151.14
#2014-08-12|1153.56
#2014-08-13|1158.90
#2014-08-14|1165.76
#2014-08-15|1164.93
#2014-08-18|1167.74
#2014-08-19|1178.45
#2014-08-20|1177.70
#2014-08-21|1177.70
#2014-08-22|1178.65
#2014-08-25|1183.88
#2014-08-26|1186.41
#2014-08-27|1193.80
#2014-08-28|1186.33
#2014-08-29|1187.90
#2014-09-01|1190.72
#2014-09-02|1191.14
#2014-09-03|1212.64
#2014-09-04|1209.47
#2014-09-05|1210.83
#2014-09-08|1208.04
#2014-09-09|1196.59
#2014-09-10|1182.55
#2014-09-11|1174.51
#2014-09-12|1163.25
#2014-09-15|1156.78
#2014-09-16|1160.15
#2014-09-17|1169.14
#2014-09-18|1164.98
#2014-09-19|1160.91
#2014-09-22|1149.77
#2014-09-23|1143.09
#2014-09-24|1143.44
#2014-09-25|1129.00
#2014-09-26|1129.07
#2014-09-29|1108.58
#2014-09-30|1099.32
#2014-10-01|1091.71
#2014-10-02|1089.59
#2014-10-03|1091.53
#2014-10-06|1108.20
#2014-10-07|1110.72
#2014-10-08|1102.10
#2014-10-09|1117.60
#2014-10-10|1096.76
#2014-10-13|1110.85
#2014-10-14|1111.38
#2014-10-15|1099.77
#2014-10-16|1086.17
#2014-10-17|1101.82
#2014-10-20|1104.58
#2014-10-21|1101.11
#2014-10-22|1109.08
#2014-10-23|1099.87
#2014-10-24|1104.08
#2014-10-27|1096.29
#2014-10-28|1119.07
#2014-10-29|1129.28
#2014-10-30|1136.72
#2014-10-31|1142.49
#2014-11-03|1133.24
#2014-11-04|1136.01
#2014-11-05|1127.73
#2014-11-06|1117.65
#2014-11-07|1112.57
#2014-11-10|1118.03
#2014-11-11|1120.05
#2014-11-12|1125.69
#2014-11-13|1122.43
#2014-11-14|1118.91
#2014-11-17|1113.65
#2014-11-18|1118.13
#2014-11-19|1123.59
#2014-11-20|1121.25
#2014-11-21|1140.14
#2014-11-24|1145.58
#2014-11-25|1146.25
#2014-11-26|1154.14
#2014-11-27|1152.40
#2014-11-28|1153.67
#2014-12-01|1131.16
#2014-12-02|1134.56
#2014-12-03|1135.99
#2014-12-04|1139.78
#2014-12-05|1144.40
#2014-12-08|1143.62
#2014-12-09|1126.82
#2014-12-10|1121.40
#2014-12-11|1112.25
#2014-12-12|1098.53
#2014-12-15|1083.28
#2014-12-16|1065.81
#2014-12-17|1085.61
#2014-12-18|1102.15
#2014-12-19|1109.88
#2014-12-22|1125.59
#2014-12-23|1119.84
#2014-12-24|1116.06
#2014-12-25|1115.06
#2014-12-26|1116.64
#2014-12-29|1126.61
#2014-12-30|1121.38
#2014-12-31|1127.51
#2015-01-01|1127.76
#2015-01-02|1125.38
#2015-01-05|1111.96
#2015-01-06|1103.62
#2015-01-07|1110.03
#2015-01-08|1125.10
#2015-01-09|1125.28
#2015-01-12|1115.26
#2015-01-13|1120.64
#2015-01-14|1118.88
#2015-01-15|1123.00
#2015-01-16|1117.50
#2015-01-19|1104.11
#2015-01-20|1112.82
#2015-01-21|1132.26
#2015-01-22|1143.45
#2015-01-23|1153.33
#2015-01-26|1153.35
#2015-01-27|1154.64
#2015-01-28|1146.22
#2015-01-29|1131.44
#2015-01-30|1116.58
#2015-02-02|1115.45
#2015-02-03|1126.93
#2015-02-04|1130.52
#2015-02-05|1131.12
#2015-02-06|1124.39
#2015-02-09|1115.05
#2015-02-10|1110.66
#2015-02-11|1102.37
#2015-02-12|1116.41
#2015-02-13|1132.22
#2015-02-16|1129.86
#2015-02-17|1129.81
#2015-02-18|1130.35
#2015-02-19|1130.51
#2015-02-20|1128.36
#2015-02-23|1127.81
#2015-02-24|1132.75
#2015-02-25|1133.78
#2015-02-26|1135.15
#2015-02-27|1131.54
#2015-03-02|1130.59
#2015-03-03|1123.66
#2015-03-04|1108.90
#2015-03-05|1104.07
#2015-03-06|1097.09
#2015-03-09|1087.83
#2015-03-10|1070.89
#2015-03-11|1070.99
#2015-03-12|1081.81
#2015-03-13|1072.55
#2015-03-16|1079.01
#2015-03-17|1088.22
#2015-03-18|1098.67
#2015-03-19|1105.49
#2015-03-20|1109.76
#2015-03-23|1114.10
#2015-03-24|1110.30
#2015-03-25|1107.36
#2015-03-26|1096.82
#2015-03-27|1089.63
#2015-03-30|1102.96
#2015-03-31|1109.08
#2015-04-01|1121.88
#2015-04-02|1131.50
#2015-04-03|1139.53
#2015-04-06|1144.20
#2015-04-07|1142.09
#2015-04-08|1155.19
#2015-04-09|1163.56
#2015-04-10|1167.94
#2015-04-13|1190.90
#2015-04-14|1192.61
#2015-04-15|1205.03
#2015-04-16|1217.13
#2015-04-17|1200.72
#2015-04-20|1190.48
#2015-04-21|1207.65
#2015-04-22|1208.76
#2015-04-23|1212.51
#2015-04-24|1220.71
#2015-04-27|1221.88
#2015-04-28|1231.79
#2015-04-29|1225.28
#2015-04-30|1207.83
#2015-05-01|1205.78
#2015-05-04|1207.46
#2015-05-05|1200.44
#2015-05-06|1191.56
#2015-05-07|1174.47
#2015-05-08|1190.32
#2015-05-11|1191.09
#2015-05-12|1182.33
#2015-05-13|1187.58
#2015-05-14|1188.32
#2015-05-15|1201.02
#2015-05-18|1196.79
#2015-05-19|1197.25
#2015-05-20|1194.10
#2015-05-21|1189.19
#2015-05-22|1194.28
#2015-05-25|1187.12
#2015-05-26|1184.98
#2015-05-27|1180.31
#2015-05-28|1164.41
#2015-05-29|1161.33
#2015-06-01|1159.69
#2015-06-02|1158.46
#2015-06-03|1152.55
#2015-06-04|1149.81
#2015-06-05|1136.98
#2015-06-08|1138.47
#2015-06-09|1135.09
#2015-06-10|1143.43
#2015-06-11|1142.14
#2015-06-12|1144.25
#2015-06-15|1129.60
#2015-06-16|1126.80
#2015-06-17|1130.10
#2015-06-18|1137.79
#2015-06-19|1134.05
#2015-06-22|1151.05
#2015-06-23|1159.71
#2015-06-24|1161.42
#2015-06-25|1156.23
#2015-06-26|1146.92
#2015-06-29|1126.06
#2015-06-30|1140.27
#2015-07-01|1138.58
#2015-07-02|1137.62
#2015-07-03|1133.89
#2015-07-06|1113.02
#2015-07-07|1099.14
#2015-07-08|1065.60
#2015-07-09|1073.30
#2015-07-10|1096.83
#2015-07-13|1108.90
#2015-07-14|1107.94
#2015-07-15|1099.00
#2015-07-16|1102.37
#2015-07-17|1100.35
#2015-07-20|1092.57
#2015-07-21|1092.60
#2015-07-22|1084.14
#2015-07-23|1075.70
#2015-07-24|1062.96
#2015-07-27|1045.20
#2015-07-28|1042.32
#2015-07-29|1052.42
#2015-07-30|1045.36
#2015-07-31|1055.52
#2015-08-03|1053.15
#2015-08-04|1055.76
#2015-08-05|1053.84
#2015-08-06|1048.55
#2015-08-07|1050.66
#2015-08-10|1050.46
#2015-08-11|1038.89
#2015-08-12|1013.28
#2015-08-13|1011.27
#2015-08-14|1011.76
#2015-08-17|1001.08
#2015-08-18| 992.92
#2015-08-19| 983.20
#2015-08-20| 972.02
#2015-08-21| 954.94
#2015-08-24| 910.61
#2015-08-25| 923.65
#2015-08-26| 921.96
#2015-08-27| 949.78
#2015-08-28| 943.95
#2015-08-31| 941.47
#2015-09-01| 920.22
#2015-09-02| 909.57
#2015-09-03| 914.91
#2015-09-04| 898.74
#2015-09-07| 884.83
#2015-09-08| 902.94
#2015-09-09| 927.30
#2015-09-10| 917.08
#2015-09-11| 916.87
#2015-09-14| 925.61
#2015-09-15| 928.97
#2015-09-16| 944.96
#2015-09-17| 949.51
#2015-09-18| 946.59
#2015-09-21| 933.52
#2015-09-22| 918.92
#2015-09-23| 901.18
#2015-09-24| 894.06
#2015-09-25| 897.40
#2015-09-28| 887.28
#2015-09-29| 881.17
#2015-09-30| 892.90
#2015-10-01| 895.41
#2015-10-02| 902.27
#2015-10-05| 926.46
#2015-10-06| 934.64
#2015-10-07| 965.50
#2015-10-08| 963.87
#2015-10-09| 984.18
#2015-10-12| 989.05
#2015-10-13| 969.95
#2015-10-14| 967.86
#2015-10-15| 982.09
#2015-10-16| 983.62
#2015-10-19| 985.90
#2015-10-20| 981.99
#2015-10-21| 975.10
#2015-10-22| 977.69
#2015-10-23| 989.34
#2015-10-26| 986.00
#2015-10-27| 980.23
#2015-10-28| 972.15
#2015-10-29| 954.90
#2015-10-30| 956.54
#2015-11-02| 957.56
#2015-11-03| 965.86
#2015-11-04| 976.21
#2015-11-05| 973.30
#2015-11-06| 959.50
#2015-11-09| 949.45
#2015-11-10| 941.12
#2015-11-11| 941.06
#2015-11-12| 942.80
#2015-11-13| 930.05
#2015-11-16| 924.06
#2015-11-17| 934.78
#2015-11-18| 933.93
#2015-11-19| 950.39
#2015-11-20| 957.50
#2015-11-23| 951.91
#2015-11-24| 944.68
#2015-11-25| 939.01
#2015-11-26| 939.16
#2015-11-27| 927.46
#2015-11-30| 917.68
#2015-12-01| 927.73
#2015-12-02| 924.64
#2015-12-03| 925.02
#2015-12-04| 916.49
#2015-12-07| 912.35
#2015-12-08| 900.13
#2015-12-09| 902.31
#2015-12-10| 890.38
#2015-12-11| 870.96
#2015-12-14| 868.29
#2015-12-15| 877.73
#2015-12-16| 889.68
#2015-12-17| 905.33
#2015-12-18| 894.71
#2015-12-21| 897.47
#2015-12-22| 898.15
#2015-12-23| 908.91
#2015-12-24| 908.92
#2015-12-25| 908.96
#2015-12-28| 907.34
#2015-12-29| 908.02
#2015-12-30| 897.22
#2015-12-31| 897.82
#2016-01-01| 898.40
#2016-01-04| 870.29
#2016-01-05| 869.97
#2016-01-06| 860.54
#2016-01-07| 842.06
#2016-01-08| 842.54
#2016-01-11| 823.43
#2016-01-12| 823.63
#2016-01-13| 831.50
#2016-01-14| 823.79
#2016-01-15| 802.47
#2016-01-18| 793.49
#2016-01-19| 802.38
#2016-01-20| 782.17
#2016-01-21| 775.87
#2016-01-22| 799.45
#2016-01-25| 802.09
#2016-01-26| 795.61
#2016-01-27| 803.90
#2016-01-28| 813.44
#2016-01-29| 838.89
#2016-02-01| 836.71
#2016-02-02| 814.20
#2016-02-03| 810.16
#2016-02-04| 833.19
#2016-02-05| 840.02
#2016-02-08| 834.08
#2016-02-09| 829.51
#2016-02-10| 831.38
#2016-02-11| 812.40
#2016-02-12| 806.06
#2016-02-15| 825.61
#2016-02-16| 830.74
#2016-02-17| 833.29
#2016-02-18| 843.55
#2016-02-19| 835.50
#2016-02-22| 848.15
#2016-02-23| 841.74
#2016-02-24| 833.82
#2016-02-25| 828.92
#2016-02-26| 836.65
#2016-02-29| 835.51
#2016-03-01| 852.18
#2016-03-02| 874.45
#2016-03-03| 889.11
#2016-03-04| 907.51
#2016-03-07| 914.98
#2016-03-08| 906.61
#2016-03-09| 906.93
#2016-03-10| 910.29
#2016-03-11| 921.43
#2016-03-14| 924.30
#2016-03-15| 907.72
#2016-03-16| 905.06
#2016-03-17| 941.68
#2016-03-18| 951.31
#2016-03-21| 952.95
#2016-03-22| 950.18
#2016-03-23| 939.87
#2016-03-24| 928.41
#2016-03-25| 927.04
#2016-03-28| 927.98
#2016-03-29| 930.39
#2016-03-30| 957.98
#2016-03-31| 957.66
#2016-04-01| 948.70
#2016-04-04| 946.78
#2016-04-05| 927.28
#2016-04-06| 917.28
#2016-04-07| 916.87
#2016-04-08| 931.08
#2016-04-11| 942.71
#2016-04-12| 950.80
#2016-04-13| 967.53
#2016-04-14| 966.08
#2016-04-15| 966.05
#2016-04-18| 962.68
#2016-04-19| 974.91
#2016-04-20| 973.39
#2016-04-21| 977.41
#2016-04-22| 966.36
#2016-04-25| 958.42
#2016-04-26| 965.56
#2016-04-27| 967.88
#2016-04-28| 972.99
#2016-04-29| 969.46
#2016-05-02| 962.60
#2016-05-03| 941.28
#2016-05-04| 934.78
#2016-05-05| 926.77
#2016-05-06| 922.85
#2016-05-09| 922.13
#2016-05-10| 930.88
#2016-05-11| 931.33
#2016-05-12| 929.77
#2016-05-13| 916.03
#2016-05-16| 913.07
#2016-05-17| 914.47
#2016-05-18| 907.58
#2016-05-19| 893.74
#2016-05-20| 897.65
#2016-05-23| 901.07
#2016-05-24| 904.84
#2016-05-25| 921.20
#2016-05-26| 927.48
#2016-05-27| 930.44
#2016-05-30| 933.46
#2016-05-31| 930.03
#2016-06-01| 929.42
#2016-06-02| 936.12
#2016-06-03| 946.71
#2016-06-06| 957.84
#2016-06-07| 971.27
#2016-06-08| 979.22
#2016-06-09| 973.71
#2016-06-10| 955.52
#2016-06-13| 941.59
#2016-06-14| 934.09
#2016-06-15| 940.42
#2016-06-16| 929.97
#2016-06-17| 939.77
#2016-06-20| 954.81
#2016-06-21| 959.12
#2016-06-22| 965.20
#2016-06-23| 979.23
#2016-06-24| 946.71
#2016-06-27| 936.65
#2016-06-28| 951.10
#2016-06-29| 971.95
#2016-06-30| 983.82
#2016-07-01| 987.00
#2016-07-04| 990.79
#2016-07-05| 979.37
#2016-07-06| 969.56
#2016-07-07| 977.93
#2016-07-08| 981.13
#2016-07-11|1001.45
#2016-07-12|1014.16
#2016-07-13|1015.25
#2016-07-14|1031.37
#2016-07-15|1030.70
#2016-07-18|1031.76
#2016-07-19|1030.45
#2016-07-20|1035.68
#2016-07-21|1029.39
#2016-07-22|1026.13
#2016-07-25|1026.81
#2016-07-26|1023.41
#2016-07-27|1030.35
#2016-07-28|1030.20
#2016-07-29|1033.33
#2016-08-01|1042.45
#2016-08-02|1039.40
#2016-08-03|1033.17
#2016-08-04|1040.78
#2016-08-05|1054.89
#2016-08-08|1067.18
#2016-08-09|1071.35
#2016-08-10|1073.48
#2016-08-11|1084.48
#2016-08-12|1088.63
#2016-08-15|1097.05
#2016-08-16|1093.84
#2016-08-17|1089.50
#2016-08-18|1099.19
#2016-08-19|1092.55
#2016-08-22|1088.03
#2016-08-23|1088.95
#2016-08-24|1075.77
#2016-08-25|1079.37
#2016-08-26|1084.19
#2016-08-29|1076.53
#2016-08-30|1081.86
#2016-08-31|1081.96
#2016-09-01|1083.80
#2016-09-02|1093.74
#2016-09-05|1101.88
#2016-09-06|1119.13
#2016-09-07|1123.25
#2016-09-08|1124.19
#2016-09-09|1107.07
#2016-09-12|1082.79
#2016-09-13|1077.95
#2016-09-14|1077.05
#2016-09-15|1082.37
#2016-09-16|1077.06
#2016-09-19|1091.10
#2016-09-20|1093.30
#2016-09-21|1100.55
#2016-09-22|1117.89
#2016-09-23|1106.87
#2016-09-26|1091.92
#2016-09-27|1100.06
#2016-09-28|1101.69
#2016-09-29|1098.27
#2016-09-30|1086.96
#2016-10-03|1100.58
#2016-10-04|1107.28
#2016-10-05|1108.24
#2016-10-06|1108.21
#2016-10-07|1109.22
#2016-10-10|1110.11
#2016-10-11|1095.86
#2016-10-12|1089.45
#2016-10-13|1075.00
#2016-10-14|1088.17
#2016-10-17|1087.10
#2016-10-18|1108.61
#2016-10-19|1108.98
#2016-10-20|1113.00
#2016-10-21|1112.49
#2016-10-24|1123.54
#2016-10-25|1124.29
#2016-10-26|1114.30
#2016-10-27|1111.54
#2016-10-28|1108.70
#2016-10-31|1120.26
#2016-11-01|1112.90
#2016-11-02|1100.69
#2016-11-03|1091.36
#2016-11-04|1086.91
#2016-11-07|1106.42
#2016-11-08|1119.47
#2016-11-09|1094.00
#2016-11-10|1081.71
#2016-11-11|1053.64
#2016-11-14|1046.18
#2016-11-15|1047.99
#2016-11-16|1050.65
#2016-11-17|1047.87
#2016-11-18|1046.80
#2016-11-21|1050.33
#2016-11-22|1061.61
#2016-11-23|1055.82
#2016-11-24|1049.17
#2016-11-25|1051.91
#2016-11-28|1061.91
#2016-11-29|1052.95
#2016-11-30|1062.35
#2016-12-01|1050.16
#2016-12-02|1049.17
#2016-12-05|1052.25
#2016-12-06|1062.23
#2016-12-07|1067.84
#2016-12-08|1079.52
#2016-12-09|1083.82
#2016-12-12|1072.83
#2016-12-13|1078.43
#2016-12-14|1071.65
#2016-12-15|1055.04
#2016-12-16|1052.82
#2016-12-19|1046.46
#2016-12-20|1045.98
#2016-12-21|1047.93
#2016-12-22|1039.45
#2016-12-23|1048.39
#2016-12-26|1049.56
#2016-12-27|1051.41
#2016-12-28|1066.88
#2016-12-29|1078.02
#2016-12-30|1085.12
#2017-01-02|1082.53
#2017-01-03|1089.24
#2017-01-04|1091.94
#2017-01-05|1100.82
#2017-01-06|1102.14
#2017-01-09|1099.17
#2017-01-10|1105.48
#2017-01-11|1102.46
#2017-01-12|1118.12
#2017-01-13|1116.12
#2017-01-16|1107.51
#2017-01-17|1116.96
#2017-01-18|1116.19
#2017-01-19|1112.78
#2017-01-20|1110.13
#2017-01-23|1122.08
#2017-01-24|1124.47
#2017-01-25|1130.40
#2017-01-26|1139.12
#2017-01-27|1140.08
#2017-01-30|1136.59
#2017-01-31|1134.95
#2017-02-01|1141.30
#2017-02-02|1142.36
#2017-02-03|1150.63
#2017-02-06|1151.89
#2017-02-07|1150.30
#2017-02-08|1156.69
#2017-02-09|1165.76
#2017-02-10|1173.24
#2017-02-13|1182.29
#2017-02-14|1179.47
#2017-02-15|1202.83
#2017-02-16|1209.27
#2017-02-17|1200.03
#2017-02-20|1202.99
#2017-02-21|1207.68
#2017-02-22|1216.24
#2017-02-23|1216.56
#2017-02-24|1204.72
#2017-02-27|1197.44
#2017-02-28|1194.26
#2017-03-01|1198.58
#2017-03-02|1195.33
#2017-03-03|1192.81
#2017-03-06|1197.34
#2017-03-07|1194.31
#2017-03-08|1186.87
#2017-03-09|1173.01
#2017-03-10|1176.48
#2017-03-13|1191.34
#2017-03-14|1195.23
#2017-03-15|1198.33
#2017-03-16|1220.97
#2017-03-17|1219.55
#2017-03-20|1225.43
#2017-03-21|1222.62
#2017-03-22|1212.15
#2017-03-23|1214.90
#2017-03-24|1221.39
#2017-03-27|1214.77
#2017-03-28|1215.22
#2017-03-29|1218.52
#2017-03-30|1218.62
#2017-03-31|1198.46
#2017-04-03|1206.62
#2017-04-04|1207.41
#2017-04-05|1205.85
#2017-04-06|1194.60
#2017-04-07|1195.70
#2017-04-10|1195.91
#2017-04-11|1194.83
#2017-04-12|1197.44
#2017-04-13|1197.52
#2017-04-14|1197.01
#2017-04-17|1203.63
#2017-04-18|1200.05
#2017-04-19|1189.61
#2017-04-20|1192.24
#2017-04-21|1194.94
#2017-04-24|1210.55
#2017-04-25|1222.78
#2017-04-26|1225.61
#2017-04-27|1223.60
#2017-04-28|1222.93
#2017-05-01|1224.90
#2017-05-02|1234.03
#2017-05-03|1230.16
#2017-05-04|1224.39
#2017-05-05|1222.21
#2017-05-08|1225.57
#2017-05-09|1229.45
#2017-05-10|1238.65
#2017-05-11|1239.98
#2017-05-12|1246.75
#2017-05-15|1261.02
#2017-05-16|1260.40
#2017-05-17|1251.89
#2017-05-18|1203.87
#2017-05-19|1219.12
#2017-05-22|1219.78
#2017-05-23|1224.21
#2017-05-24|1227.19
#2017-05-25|1238.41
#2017-05-26|1247.22
#2017-05-29|1240.64
#2017-05-30|1242.30
#2017-05-31|1238.21
#2017-06-01|1241.90
#2017-06-02|1250.28
#2017-06-05|1251.79
#2017-06-06|1249.92
#2017-06-07|1251.45
#2017-06-08|1246.77
#2017-06-09|1241.17
#2017-06-12|1235.32
#2017-06-13|1237.44
#2017-06-14|1248.15
#2017-06-15|1235.84
#2017-06-16|1239.12
#2017-06-19|1247.51
#2017-06-20|1238.72
#2017-06-21|1234.38
#2017-06-22|1237.08
#2017-06-23|1238.24
#2017-06-26|1254.22
#2017-06-27|1247.41
#2017-06-28|1246.26
#2017-06-29|1251.37
#2017-06-30|1249.40
#2017-07-03|1256.06
#2017-07-04|1251.35
#2017-07-05|1251.96
#2017-07-06|1248.44
#2017-07-07|1245.21
#2017-07-10|1252.40
#2017-07-11|1265.58
#2017-07-12|1287.45
#2017-07-13|1299.20
#2017-07-14|1303.99
#2017-07-17|1309.16
#2017-07-18|1308.18
#2017-07-19|1311.03
#2017-07-20|1310.07
#2017-07-21|1308.97
#2017-07-24|1312.40
#2017-07-25|1313.16
#2017-07-26|1318.63
#2017-07-27|1327.03
#2017-07-28|1322.74
#2017-07-31|1328.69
#2017-08-01|1337.62
#2017-08-02|1342.85
#2017-08-03|1339.22
#2017-08-04|1342.06
#2017-08-07|1350.60
#2017-08-08|1353.39
#2017-08-09|1342.01
#2017-08-10|1327.00
#2017-08-11|1315.50
#2017-08-14|1328.33
#2017-08-15|1329.92
#2017-08-16|1341.82
#2017-08-17|1335.47
#2017-08-18|1329.09
#2017-08-21|1333.55
#2017-08-22|1346.52
#2017-08-23|1350.53
#2017-08-24|1362.73
#2017-08-25|1377.62
#2017-08-28|1379.36
#2017-08-29|1376.60
#2017-08-30|1381.48
#2017-08-31|1373.41
#2017-09-01|1378.71
#2017-09-04|1369.52
#2017-09-05|1371.27
#2017-09-06|1370.50
#2017-09-07|1374.75
#2017-09-08|1376.61
#2017-09-11|1391.23
#2017-09-12|1387.35
#2017-09-13|1380.37
#2017-09-14|1377.15
#2017-09-15|1380.00
#2017-09-18|1387.80
#2017-09-19|1383.71
#2017-09-20|1384.67
#2017-09-21|1376.52
#2017-09-22|1375.30
#2017-09-25|1357.26
#2017-09-26|1351.20
#2017-09-27|1340.14
#2017-09-28|1336.01
#2017-09-29|1346.08
#2017-10-02|1347.24
#2017-10-03|1376.04
#2017-10-04|1381.43
#2017-10-05|1383.20
#2017-10-06|1378.52
#2017-10-09|1372.55
#2017-10-10|1388.65
#2017-10-11|1388.81
#2017-10-12|1396.08
#2017-10-13|1400.71
#2017-10-16|1406.35
#2017-10-17|1398.82
#2017-10-18|1393.18
#2017-10-19|1380.93
#2017-10-20|1381.63
#2017-10-23|1370.81
#2017-10-24|1365.72
#2017-10-25|1375.53
#2017-10-26|1363.16
#2017-10-27|1370.82
#2017-10-30|1371.76
#2017-10-31|1364.55
#2017-11-01|1371.67
#2017-11-02|1370.21
#2017-11-03|1364.95
#2017-11-06|1364.67
#2017-11-07|1357.51
#2017-11-08|1366.29
#2017-11-09|1363.07
#2017-11-10|1352.96
#2017-11-13|1351.27
#2017-11-14|1345.27
#2017-11-15|1338.02
#2017-11-16|1351.78
#2017-11-17|1369.11
#2017-11-20|1363.40
#2017-11-21|1377.65
#2017-11-22|1388.36
#2017-11-23|1381.33
#2017-11-24|1384.35
#2017-11-27|1383.67
#2017-11-28|1381.04
#2017-11-29|1379.54
#2017-11-30|1364.02
#2017-12-01|1362.49
#2017-12-04|1369.99
#2017-12-05|1373.74
#2017-12-06|1362.02
#2017-12-07|1355.96
#2017-12-08|1363.44
#2017-12-11|1370.32
#2017-12-12|1365.62
#2017-12-13|1375.56
#2017-12-14|1382.42
#2017-12-15|1382.51
#2017-12-18|1403.03
#2017-12-19|1407.80
#2017-12-20|1407.06
#2017-12-21|1411.81
#2017-12-22|1412.91
#2017-12-25|1413.59
#2017-12-26|1413.89
#2017-12-27|1420.97
#2017-12-28|1429.26
#2017-12-29|1435.66
#2018-01-01|1433.39
#2018-01-02|1454.56
#2018-01-03|1455.44
#2018-01-04|1473.32
#2018-01-05|1480.08
#2018-01-08|1482.72
#2018-01-09|1476.91
#2018-01-10|1476.31
#2018-01-11|1484.55
#2018-01-12|1496.07
#2018-01-15|1506.04
#2018-01-16|1517.07
#2018-01-17|1533.69
#2018-01-18|1548.95
#2018-01-19|1553.95
#2018-01-22|1560.97
#2018-01-23|1588.00
#2018-01-24|1611.91
#2018-01-25|1609.22
#2018-01-26|1639.41
#2018-01-29|1627.50
#2018-01-30|1605.67
#2018-01-31|1620.68
#2018-02-01|1615.77
#2018-02-02|1595.83
#2018-02-05|1577.57
#2018-02-06|1535.86
#2018-02-07|1531.58
#2018-02-08|1521.34
#2018-02-09|1494.97
#2018-02-12|1502.97
#2018-02-13|1509.73
#2018-02-14|1535.60
#2018-02-15|1563.47
#2018-02-16|1561.20
#2018-02-19|1558.81
#2018-02-20|1544.57
#2018-02-21|1566.53
#2018-02-22|1557.45
#2018-02-23|1576.69
#2018-02-26|1580.04
#2018-02-27|1566.74
#2018-02-28|1543.20
#2018-03-01|1538.29
#2018-03-02|1528.29
#2018-03-05|1522.50
#2018-03-06|1538.31
#2018-03-07|1528.65
#2018-03-08|1530.53
#2018-03-09|1537.82
#2018-03-12|1561.49
#2018-03-13|1566.34
#2018-03-14|1557.36
#2018-03-15|1548.71
#2018-03-16|1541.80
#2018-03-19|1532.76
#2018-03-20|1531.31
#2018-03-21|1534.19
#2018-03-22|1522.68
#2018-03-23|1506.08
#2018-03-26|1520.11
#2018-03-27|1523.13
#2018-03-28|1504.43
#2018-03-29|1515.19
#2018-03-30|1515.86
#2018-04-02|1516.42
#2018-04-03|1521.35
#2018-04-04|1491.45
#2018-04-05|1504.31
#2018-04-06|1499.99
#2018-04-09|1500.37
#2018-04-10|1514.10
#2018-04-11|1519.69
#2018-04-12|1522.99
#2018-04-13|1515.31
#2018-04-16|1501.24
#2018-04-17|1501.69
#2018-04-18|1520.92
#2018-04-19|1527.40
#2018-04-20|1508.97
#2018-04-23|1497.82
#2018-04-24|1498.68
#2018-04-25|1474.84
#2018-04-26|1478.09
#2018-04-27|1490.17
#2018-04-30|1500.97
#2018-05-01|1497.24
#2018-05-02|1481.80
#2018-05-03|1459.32
#2018-05-04|1452.69
#2018-05-07|1450.31
#2018-05-08|1452.62
#2018-05-09|1457.51
#2018-05-10|1471.19
#2018-05-11|1479.92
#2018-05-14|1483.93
#2018-05-15|1456.73
#2018-05-16|1460.98
#2018-05-17|1436.00
#2018-05-18|1424.49
#2018-05-21|1421.37
#2018-05-22|1433.10
#2018-05-23|1415.83
#2018-05-24|1422.53
#2018-05-25|1428.12
#2018-05-28|1429.94
#2018-05-29|1413.55
#2018-05-30|1401.67
#2018-05-31|1413.14
#2018-06-01|1419.50
#2018-06-04|1433.79
#2018-06-05|1421.69
#2018-06-06|1419.64
#2018-06-07|1421.95
#2018-06-08|1404.45
#2018-06-11|1404.62
#2018-06-12|1403.24
#2018-06-13|1393.09
#2018-06-14|1381.18
#2018-06-15|1367.15
#2018-06-18|1357.70
#2018-06-19|1343.17
#2018-06-20|1351.36
#2018-06-21|1334.22
#2018-06-22|1345.16
#2018-06-25|1331.48
#2018-06-26|1328.10
#2018-06-27|1306.59
#2018-06-28|1303.61
#2018-06-29|1326.68
#2018-07-02|1316.86
#2018-07-03|1316.83
#2018-07-04|1325.57
#2018-07-05|1327.34
#2018-07-06|1327.22
#2018-07-09|1345.95
#2018-07-10|1348.20
#2018-07-11|1336.11
#2018-07-12|1351.16
#2018-07-13|1352.39
#2018-07-16|1344.41
#2018-07-17|1350.68
#2018-07-18|1347.51
#2018-07-19|1340.12
#2018-07-20|1367.03
#2018-07-23|1370.73
#2018-07-24|1387.89
#2018-07-25|1402.04
#2018-07-26|1404.22
#2018-07-27|1410.66
#2018-07-30|1418.66
#2018-07-31|1413.16
#2018-08-01|1415.89
#2018-08-02|1396.47
#2018-08-03|1413.23
#2018-08-06|1414.42
#2018-08-07|1420.60
#2018-08-08|1418.42
#2018-08-09|1418.55
#2018-08-10|1389.39
#2018-08-13|1362.79
#2018-08-14|1371.29
#2018-08-15|1354.38
#2018-08-16|1352.16
#2018-08-17|1345.78
#2018-08-20|1359.84
#2018-08-21|1363.18
#2018-08-22|1369.71
#2018-08-23|1363.24
#2018-08-24|1361.76
#2018-08-27|1388.65
#2018-08-28|1387.04
#2018-08-29|1380.43
#2018-08-30|1359.56
#2018-08-31|1360.57
#2018-09-03|1351.74
#2018-09-04|1334.55
#2018-09-05|1315.55
#2018-09-06|1321.92
#2018-09-07|1328.41
#2018-09-10|1314.67
#2018-09-11|1295.87
#2018-09-12|1293.83
#2018-09-13|1311.52
#2018-09-14|1321.44
#2018-09-17|1310.98
#2018-09-18|1314.18
#2018-09-19|1322.94
#2018-09-20|1329.45
#2018-09-21|1350.32
#2018-09-24|1331.77
#2018-09-25|1329.78
#2018-09-26|1338.87
#2018-09-27|1345.45
#2018-09-28|1345.27
#2018-10-01|1341.52
#2018-10-02|1336.00
#2018-10-03|1344.07
#2018-10-04|1321.11
#2018-10-05|1311.21
#2018-10-08|1324.00
#2018-10-09|1326.70
#2018-10-10|1325.45
#2018-10-11|1296.32
#2018-10-12|1316.91
#2018-10-15|1313.51
#2018-10-16|1334.07
#2018-10-17|1330.22
#2018-10-18|1318.98
#2018-10-19|1320.84
#2018-10-22|1332.05
#2018-10-23|1314.63
#2018-10-24|1308.23
#2018-10-25|1312.04
#2018-10-26|1306.62
#2018-10-29|1306.12
#2018-10-30|1307.67
#2018-10-31|1313.71
#2018-11-01|1334.76
#2018-11-02|1366.05
#2018-11-05|1364.82
#2018-11-06|1361.81
#2018-11-07|1370.77
#2018-11-08|1365.24
#2018-11-09|1353.53
#2018-11-12|1339.69
#2018-11-13|1339.45
#2018-11-14|1345.28
#2018-11-15|1354.21
#2018-11-16|1372.90
#2018-11-19|1379.80
#2018-11-20|1366.45
#2018-11-21|1365.45
#2018-11-22|1364.09
#2018-11-23|1361.62
#2018-11-26|1364.98
#2018-11-27|1366.46
#2018-11-28|1387.40
#2018-11-29|1404.19
#2018-11-30|1394.21
#2018-12-03|1410.15
#2018-12-04|1409.21
#2018-12-05|1397.74
#2018-12-06|1373.57
#2018-12-07|1375.03
#2018-12-10|1345.97
#2018-12-11|1344.62
#2018-12-12|1367.60
#2018-12-13|1378.71
#2018-12-14|1368.96
#2018-12-17|1361.03
#2018-12-18|1365.97
#2018-12-19|1376.83
#2018-12-20|1371.28
#2018-12-21|1361.36
#2018-12-24|1357.67
#2018-12-25|1355.65
#2018-12-26|1354.58
#2018-12-27|1356.85
#2018-12-28|1375.48
#2018-12-31|1382.96
#2019-01-01|1385.25
#2019-01-02|1386.42
#2019-01-03|1392.75
#2019-01-04|1408.86
#2019-01-07|1421.29
#2019-01-08|1418.60
#2019-01-09|1438.96
#2019-01-10|1440.78
#2019-01-11|1440.61
#2019-01-14|1435.10
#2019-01-15|1441.24
#2019-01-16|1443.31
#2019-01-17|1442.29
#2019-01-18|1451.29
#2019-01-21|1449.93
#2019-01-22|1448.05
#2019-01-23|1449.51
#2019-01-24|1461.40
#2019-01-25|1470.09
#2019-01-28|1466.67
#2019-01-29|1469.49
#2019-01-30|1471.09
#2019-01-31|1501.20
#2019-02-01|1497.89
#2019-02-04|1496.86
#2019-02-05|1495.87
#2019-02-06|1482.63
#2019-02-07|1480.16
#2019-02-08|1476.43
#2019-02-11|1470.60
#2019-02-12|1480.16
#2019-02-13|1471.69
#2019-02-14|1473.81
#2019-02-15|1464.45
#2019-02-18|1467.18
#2019-02-19|1471.64
#2019-02-20|1477.30
#2019-02-21|1482.33
#2019-02-22|1485.08
#2019-02-25|1499.93
#2019-02-26|1493.39
#2019-02-27|1486.65
#2019-02-28|1472.69
#2019-03-01|1469.17
#2019-03-04|1471.68
#2019-03-05|1477.42
#2019-03-06|1474.87
#2019-03-07|1468.92
#2019-03-08|1457.36
#2019-03-11|1470.26
#2019-03-12|1486.46
#2019-03-13|1492.49
#2019-03-14|1490.30
#2019-03-15|1504.71
#2019-03-18|1517.84
#2019-03-19|1515.62
#2019-03-20|1508.23
#2019-03-21|1500.58
#2019-03-22|1478.67
#2019-03-25|1468.40
#2019-03-26|1474.80
#2019-03-27|1459.33
#2019-03-28|1470.15
#2019-03-29|1479.42
#2019-04-01|1495.51
#2019-04-02|1494.93
#2019-04-03|1501.21
#2019-04-04|1505.50
#2019-04-05|1512.76
#2019-04-08|1510.45
#2019-04-09|1514.38
#2019-04-10|1513.66
#2019-04-11|1504.61
#2019-04-12|1505.19
#2019-04-15|1503.44
#2019-04-16|1518.30
#2019-04-17|1517.59
#2019-04-18|1516.08
#2019-04-19|1516.35
#2019-04-22|1508.82
#2019-04-23|1505.48
#2019-04-24|1500.77
#2019-04-25|1492.68
#2019-04-26|1503.27
#2019-04-29|1507.69
#2019-04-30|1502.90
#2019-05-01|1505.19
#2019-05-02|1502.14
#2019-05-03|1511.11
#2019-05-06|1484.78
#2019-05-07|1475.53
#2019-05-08|1471.53
#2019-05-09|1443.48
#2019-05-10|1450.55
#2019-05-13|1432.67
#2019-05-14|1429.46
#2019-05-15|1422.53
#2019-05-16|1420.44
#2019-05-17|1415.43
#2019-05-20|1437.68
#2019-05-21|1445.98
#2019-05-22|1449.88
#2019-05-23|1438.70
#2019-05-24|1451.49
#2019-05-27|1460.54
#2019-05-28|1456.73
#2019-05-29|1459.67
#2019-05-30|1479.00
#2019-05-31|1483.54
#2019-06-03|1490.79
#2019-06-04|1489.11
#2019-06-05|1486.32
#2019-06-06|1483.67
#2019-06-07|1491.43
#2019-06-10|1499.05
#2019-06-11|1509.08
#2019-06-12|1498.66
#2019-06-13|1491.51
#2019-06-14|1483.12
#2019-06-17|1477.10
#2019-06-18|1495.25
#2019-06-19|1510.54
#2019-06-20|1530.13
#2019-06-21|1532.37
#2019-06-24|1534.73
#2019-06-25|1526.33
#2019-06-26|1535.10
#2019-06-27|1540.94
#2019-06-28|1541.70
#2019-07-01|1550.19
#2019-07-02|1546.36
#2019-07-03|1549.03
#2019-07-04|1560.05
#2019-07-05|1557.29
#2019-07-08|1540.59
#2019-07-09|1533.96
#2019-07-10|1538.61
#2019-07-11|1547.28
#2019-07-12|1541.33
#2019-07-15|1544.19
#2019-07-16|1546.11
#2019-07-17|1542.64
#2019-07-18|1544.74
#2019-07-19|1540.44
#2019-07-22|1530.31
#2019-07-23|1526.32
#2019-07-24|1523.22
#2019-07-25|1514.12
#2019-07-26|1509.83
#2019-07-29|1505.51
#2019-07-30|1492.26
#2019-07-31|1483.07
#2019-08-01|1461.19
#2019-08-02|1439.51
#2019-08-05|1402.34
#2019-08-06|1403.27
#2019-08-07|1404.94
#2019-08-08|1418.52
#2019-08-09|1418.58
#2019-08-12|1405.10
#2019-08-13|1391.59
#2019-08-14|1380.69
#2019-08-15|1381.72
#2019-08-16|1390.99
#2019-08-19|1388.86
#2019-08-20|1380.83
#2019-08-21|1383.73
#2019-08-22|1371.69
#2019-08-23|1368.56
#2019-08-26|1364.31
#2019-08-27|1365.81
#2019-08-28|1362.50
#2019-08-29|1362.80
#2019-08-30|1383.74
#2019-09-02|1377.21
#2019-09-03|1356.59
#2019-09-04|1379.44
#2019-09-05|1396.26
#2019-09-06|1413.42
#2019-09-09|1420.71
#2019-09-10|1419.72
#2019-09-11|1436.98
#2019-09-12|1445.02
#2019-09-13|1456.09
#2019-09-16|1441.90
#2019-09-17|1425.16
#2019-09-18|1428.28
#2019-09-19|1414.65
#2019-09-20|1435.49
#2019-09-23|1445.57
#2019-09-24|1435.85
#2019-09-25|1426.19
#2019-09-26|1442.49
#2019-09-27|1441.91
#2019-09-30|1428.60
#2019-10-01|1420.30
#2019-10-02|1407.25
#2019-10-03|1410.57
#2019-10-04|1407.82
#2019-10-07|1401.63
#2019-10-08|1400.09
#2019-10-09|1413.05
#2019-10-10|1413.23
#2019-10-11|1430.31
#2019-10-14|1437.48
#2019-10-15|1439.50
#2019-10-16|1445.74
#2019-10-17|1454.19
#2019-10-18|1452.64
#2019-10-21|1456.41
#2019-10-22|1476.84
#2019-10-23|1480.03
#2019-10-24|1484.90
#2019-10-25|1481.79
#2019-10-28|1495.68
#2019-10-29|1495.85
#2019-10-30|1491.15
#2019-10-31|1486.03
#2019-11-01|1495.07
#2019-11-04|1508.25
#2019-11-05|1517.24
#2019-11-06|1511.61
#2019-11-07|1516.30
#2019-11-08|1504.19
#2019-11-11|1490.58
#2019-11-12|1486.48
#2019-11-13|1463.93
#2019-11-14|1465.61
#2019-11-15|1477.68
#2019-11-18|1479.65
#2019-11-19|1487.96
#2019-11-20|1486.64
#2019-11-21|1479.29
#2019-11-22|1484.04
#2019-11-25|1482.61
#2019-11-26|1471.98
#2019-11-27|1479.55
#2019-11-28|1473.75
#2019-11-29|1464.67
#2019-12-02|1465.88
#2019-12-03|1461.73
#2019-12-04|1470.50
#2019-12-05|1471.10
#2019-12-06|1472.60
#2019-12-09|1477.48
#2019-12-10|1474.12
#2019-12-11|1481.52
#2019-12-12|1494.31
#2019-12-13|1514.94
#2019-12-16|1509.59
#2019-12-17|1527.53
#2019-12-18|1545.47
#2019-12-19|1544.37
#2019-12-20|1542.73
#2019-12-23|1550.52
#2019-12-24|1545.69
#2019-12-25|1546.21
#2019-12-26|1548.01
#2019-12-27|1558.38
#2019-12-30|1561.45
#2019-12-31|1556.12
#2020-01-01|1556.03
#2020-01-02|1573.70
#2020-01-03|1561.61
#2020-01-06|1536.04
#2020-01-07|1530.56
#2020-01-08|1520.87
#2020-01-09|1539.04
#2020-01-10|1540.07
#2020-01-13|1544.13
#2020-01-14|1542.83
#2020-01-15|1532.71
#2020-01-16|1535.86
#2020-01-17|1540.79
#2020-01-20|1524.18
#2020-01-21|1501.33
#2020-01-22|1506.54
#2020-01-23|1509.45
#2020-01-24|1508.50
#2020-01-27|1488.06
#2020-01-28|1487.56
#2020-01-29|1473.37
#2020-01-30|1453.39
#2020-01-31|1440.74
#2020-02-03|1435.32
#2020-02-04|1457.19
#2020-02-05|1470.99
#2020-02-06|1481.23
#2020-02-07|1475.32
#2020-02-10|1471.71
#2020-02-11|1486.11
#2020-02-12|1490.78
#2020-02-13|1482.93
#2020-02-14|1477.46
#2020-02-17|1477.39
#2020-02-18|1467.29
#2020-02-19|1476.75
#2020-02-20|1466.16
#2020-02-21|1456.39
#2020-02-24|1426.04
#2020-02-25|1423.65
#2020-02-26|1406.59
#2020-02-27|1399.51
#2020-02-28|1371.06
#2020-03-02|1374.38
#2020-03-03|1384.80
#2020-03-04|1382.21
#2020-03-05|1373.83
#2020-03-06|1336.48
#2020-03-09|1258.22
#2020-03-10|1280.39
#2020-03-11|1262.64
#2020-03-12|1167.72
#2020-03-13|1199.28
#2020-03-16|1111.14
#2020-03-17|1092.69
#2020-03-18|1031.06
#2020-03-19| 991.64
#2020-03-20|1022.66
#2020-03-23| 938.98
#2020-03-24| 983.85
#2020-03-25|1027.61
#2020-03-26|1059.01
#2020-03-27|1052.05
#2020-03-30|1028.13
#2020-03-31|1042.27
#2020-04-01|1009.50
#2020-04-02|1010.65
#2020-04-03| 991.19
#2020-04-06|1015.59
#2020-04-07|1054.60
#2020-04-08|1046.98
#2020-04-09|1071.01
#2020-04-10|1073.16
#2020-04-13|1064.83
#2020-04-14|1074.09
#2020-04-15|1052.93
#2020-04-16|1036.57
#2020-04-17|1063.05
#2020-04-20|1056.35
#2020-04-21|1027.47
#2020-04-22|1026.54
#2020-04-23|1032.49
#2020-04-24|1009.40
#2020-04-27|1030.19
#2020-04-28|1051.83
#2020-04-29|1078.17
#2020-04-30|1090.52
#2020-05-01|1087.27
#2020-05-04|1035.68
#2020-05-05|1038.87
#2020-05-06|1037.86
#2020-05-07|1026.06
#2020-05-08|1038.64
#2020-05-11|1036.61
#2020-05-12|1024.66
#2020-05-13|1024.75
#2020-05-14|1011.48
#2020-05-15|1005.39
#2020-05-18|1003.11
#2020-05-19|1010.00
#2020-05-20|1020.32
#2020-05-21|1029.00
#2020-05-22|1006.61
#2020-05-25|1017.15
#2020-05-26|1029.56
#2020-05-27|1048.76
#2020-05-28|1060.52
#2020-05-29|1059.50
#2020-06-01|1085.25
#2020-06-02|1115.03
#2020-06-03|1152.08
#2020-06-04|1155.44
#2020-06-05|1180.25
#2020-06-08|1188.53
#2020-06-09|1182.31
#2020-06-10|1174.03
#2020-06-11|1145.81
#2020-06-12|1135.13
#2020-06-15|1105.27
#2020-06-16|1130.62
#2020-06-17|1132.92
#2020-06-18|1130.45
#2020-06-19|1139.52
#2020-06-22|1134.20
#2020-06-23|1143.95
#2020-06-24|1127.13
#2020-06-25|1126.14
#2020-06-26|1115.67
#2020-06-29|1120.62
#2020-06-30|1114.48
#2020-07-01|1128.22
#2020-07-02|1146.02
#2020-07-03|1149.25
#2020-07-06|1186.93
#2020-07-07|1177.52
#2020-07-08|1184.67
#2020-07-09|1182.69
#2020-07-10|1169.42
#2020-07-13|1162.76
#2020-07-14|1150.40
#2020-07-15|1151.69
#2020-07-16|1150.04
#2020-07-17|1154.74
#2020-07-20|1157.97
#2020-07-21|1172.66
#2020-07-22|1169.69
#2020-07-23|1165.39
#2020-07-24|1149.83
#2020-07-27|1150.37
#2020-07-28|1152.66
#2020-07-29|1157.07
#2020-07-30|1140.90
#2020-07-31|1127.10
#2020-08-03|1106.32
#2020-08-04|1117.34
#2020-08-05|1120.34
#2020-08-06|1122.03
#2020-08-07|1114.19
#2020-08-10|1119.48
#2020-08-11|1133.30
#2020-08-12|1137.19
#2020-08-13|1138.04
#2020-08-14|1132.00
#2020-08-17|1132.46
#2020-08-18|1142.51
#2020-08-19|1142.89
#2020-08-20|1121.81
#2020-08-21|1129.55
#2020-08-24|1139.39
#2020-08-25|1143.34
#2020-08-26|1140.10
#2020-08-27|1140.41
#2020-08-28|1153.13
#2020-08-31|1124.11
#2020-09-01|1136.42
#2020-09-02|1127.02
#2020-09-03|1125.78
#2020-09-04|1122.94
#2020-09-07|1120.77
#2020-09-08|1125.92
#2020-09-09|1121.28
#2020-09-10|1111.08
#2020-09-11|1107.17
#2020-09-14|1106.26
#2020-09-15|1108.96
#2020-09-16|1110.05
#2020-09-17|1101.01
#2020-09-18|1095.46
#2020-09-21|1071.84
#2020-09-22|1064.14
#2020-09-23|1050.28
#2020-09-24|1032.91
#2020-09-25|1040.94
#2020-09-28|1056.56
#2020-09-29|1045.97
#2020-09-30|1051.90
#2020-10-01|1066.58
#2020-10-02|1067.78
#2020-10-05|1071.11
#2020-10-06|1083.93
#2020-10-07|1083.36
#2020-10-08|1097.86
#2020-10-09|1108.83
#2020-10-12|1121.11
#2020-10-13|1113.57
#2020-10-14|1118.96
#2020-10-15|1103.10
#2020-10-16|1118.11
#2020-10-19|1136.18
#2020-10-20|1139.29
#2020-10-21|1152.33
#2020-10-22|1164.88
#2020-10-23|1168.50
#2020-10-26|1163.70
#2020-10-27|1156.87
#2020-10-28|1131.15
#2020-10-29|1122.10
#2020-10-30|1107.99
#2020-11-02|1133.72
#2020-11-03|1157.98
#2020-11-04|1158.15
#2020-11-05|1188.94
#2020-11-06|1205.51
#2020-11-09|1247.28
#2020-11-10|1289.07
#2020-11-11|1309.28
#2020-11-12|1286.58
#2020-11-13|1280.56
#2020-11-16|1294.67
#2020-11-17|1314.86
#2020-11-18|1327.20
#2020-11-19|1310.07
#2020-11-20|1307.90
#2020-11-23|1312.39
#2020-11-24|1327.35
#2020-11-25|1325.48
#2020-11-26|1334.54
#2020-11-27|1340.42
#2020-11-30|1317.98
#2020-12-01|1351.15
#2020-12-02|1351.17
#2020-12-03|1351.21
#2020-12-04|1361.80
#2020-12-07|1359.48
#2020-12-08|1356.49
#2020-12-09|1368.96
#2020-12-10|1370.24
#2020-12-11|1377.72
#2020-12-14|1374.44
#2020-12-15|1375.17
#2020-12-16|1385.94
#2020-12-17|1390.98
#2020-12-18|1380.08
#2020-12-21|1347.38
#2020-12-22|1347.58
#2020-12-23|1350.28
#2020-12-24|1365.22
#2020-12-25|1366.21
#2020-12-28|1379.73
#2020-12-29|1394.38
#2020-12-30|1397.23
#2020-12-31|1395.84
#2021-01-01|1394.26
#2021-01-04|1385.47
#2021-01-05|1384.70
#2021-01-06|1391.11
#2021-01-07|1409.22
#2021-01-08|1420.47
#2021-01-11|1420.56
#2021-01-12|1428.53
#2021-01-13|1435.73
#2021-01-14|1440.30
#2021-01-15|1430.39
#2021-01-18|1427.19
#2021-01-19|1433.76
#2021-01-20|1429.96
#2021-01-21|1425.21
#2021-01-22|1392.28
#2021-01-25|1393.30
#2021-01-26|1388.03
#2021-01-27|1373.73
#2021-01-28|1369.96
#2021-01-29|1355.52
#2021-02-01|1393.66
#2021-02-02|1412.60
#2021-02-03|1421.13
#2021-02-04|1426.62
#2021-02-05|1441.70
#2021-02-08|1445.27
#2021-02-09|1450.68
#2021-02-10|1452.97
#2021-02-11|1457.71
#2021-02-12|1465.14
#2021-02-15|1479.49
#2021-02-16|1483.11
#2021-02-17|1481.34
#2021-02-18|1462.67
#2021-02-19|1454.59
#2021-02-22|1435.21
#2021-02-23|1454.59
#2021-02-24|1459.73
#2021-02-25|1461.00
#2021-02-26|1411.88
#2021-03-01|1421.14
#2021-03-02|1420.53
#2021-03-03|1456.72
#2021-03-04|1450.14
#2021-03-05|1451.82
#2021-03-08|1444.26
#2021-03-09|1451.26
#2021-03-10|1462.90
#2021-03-11|1475.24
#2021-03-12|1465.21
#2021-03-15|1469.15
#2021-03-16|1462.85
#2021-03-17|1455.27
#2021-03-18|1462.83
#2021-03-19|1452.00
#2021-03-22|1448.88
#2021-03-23|1447.54
#2021-03-24|1425.29
#2021-03-25|1419.83
#2021-03-26|1432.12
#2021-03-29|1439.13
#2021-03-30|1444.74
#2021-03-31|1430.32
#2021-04-01|1430.62
#2021-04-02|1430.61
#2021-04-05|1420.25
#2021-04-06|1418.71
#2021-04-07|1418.45
#2021-04-08|1414.62
#2021-04-09|1406.29
#2021-04-12|1388.74
#2021-04-13|1398.83
#2021-04-14|1410.14
#2021-04-15|1418.89
#2021-04-16|1423.52
#2021-04-19|1420.22
#2021-04-20|1421.28
#2021-04-21|1412.29
#2021-04-22|1418.34
#2021-04-23|1422.18
#2021-04-26|1426.09
#2021-04-27|1429.80
#2021-04-28|1453.28
#2021-04-29|1456.19
#2021-04-30|1425.18
#2021-05-03|1423.40
#2021-05-04|1410.02
#2021-05-05|1427.17
#2021-05-06|1438.60
#2021-05-07|1453.33
#2021-05-10|1465.56
#2021-05-11|1450.90
#2021-05-12|1433.02
#2021-05-13|1429.71
#2021-05-14|1442.08
#2021-05-17|1454.40
#2021-05-18|1471.66
#2021-05-19|1464.01
#2021-05-20|1458.39
#2021-05-21|1476.21
#2021-05-24|1481.72
#2021-05-25|1488.58
#2021-05-26|1497.54
#2021-05-27|1502.57
#2021-05-28|1518.36
#2021-05-31|1526.22
#2021-06-01|1529.91
#2021-06-02|1536.55
#2021-06-03|1536.85
#2021-06-04|1537.53
#2021-06-07|1540.48
#2021-06-08|1536.27
#2021-06-09|1534.02
#2021-06-10|1536.77
#2021-06-11|1529.71
#2021-06-14|1529.59
#2021-06-15|1521.66
#2021-06-16|1525.54
#2021-06-17|1505.47
#2021-06-18|1492.51
#2021-06-21|1488.12
#2021-06-22|1486.97
#2021-06-23|1489.74
#2021-06-24|1496.41
#2021-06-25|1504.48
#2021-06-28|1493.42
#2021-06-29|1484.11
#2021-06-30|1476.01
#2021-07-01|1473.01
#2021-07-02|1470.27
#2021-07-05|1476.29
#2021-07-06|1470.76
#2021-07-07|1469.15
#2021-07-08|1448.79
#2021-07-09|1449.44
#2021-07-12|1457.01
#2021-07-13|1461.20
#2021-07-14|1459.49
#2021-07-15|1469.84
#2021-07-16|1467.18
#2021-07-19|1441.12
#2021-07-20|1430.70
#2021-07-21|1431.84
#2021-07-22|1444.83
#2021-07-23|1444.86
#2021-07-26|1438.49
#2021-07-27|1438.38
#2021-07-28|1442.68
#2021-07-29|1447.62
#2021-07-30|1431.38
#2021-08-02|1442.14
#2021-08-03|1451.58
#2021-08-04|1457.47
#2021-08-05|1463.36
#2021-08-06|1458.89
#2021-08-09|1464.48
#2021-08-10|1463.65
#2021-08-11|1470.63
#2021-08-12|1465.49
#2021-08-13|1471.36
#2021-08-16|1472.18
#2021-08-17|1467.57
#2021-08-18|1472.84
#2021-08-19|1456.32
#2021-08-20|1448.33
#2021-08-23|1466.60
#2021-08-24|1486.01
#2021-08-25|1487.53
#2021-08-26|1481.46
#2021-08-27|1499.17
#2021-08-30|1512.14
#2021-08-31|1529.61
#2021-09-01|1527.89
#2021-09-02|1522.42
#2021-09-03|1523.55
#2021-09-06|1525.34
#2021-09-07|1522.65
#2021-09-08|1507.56
#2021-09-09|1509.55
#2021-09-10|1516.39
#2021-09-13|1518.24
#2021-09-14|1510.97
#2021-09-15|1509.13
#2021-09-16|1510.67
#2021-09-17|1499.51
#2021-09-20|1462.95
#2021-09-21|1465.56
#2021-09-22|1467.62
#2021-09-23|1496.08
#2021-09-24|1487.98
#2021-09-27|1495.09
#2021-09-28|1482.69
#2021-09-29|1489.99
#2021-09-30|1486.85
#2021-10-01|1492.25
#2021-10-04|1483.46
#2021-10-05|1486.58
#2021-10-06|1483.35
#2021-10-07|1495.11
#2021-10-08|1496.16
#2021-10-11|1500.66
#2021-10-12|1503.67
#2021-10-13|1510.72
#2021-10-14|1524.31
#2021-10-15|1535.00
#2021-10-18|1533.25
#2021-10-19|1532.28
#2021-10-20|1541.12
#2021-10-21|1537.85
#2021-10-22|1534.40
#2021-10-25|1549.83
#2021-10-26|1551.20
#2021-10-27|1540.98
#2021-10-28|1519.15
#2021-10-29|1509.44
#2021-11-01|1522.10
#2021-11-02|1521.50
#2021-11-03|1521.02
#2021-11-04|1519.80
#2021-11-05|1520.61
#2021-11-08|1526.12
#2021-11-09|1524.47
#2021-11-10|1518.06
#2021-11-11|1521.35
#2021-11-12|1519.63
#2021-11-15|1519.84
#2021-11-16|1511.82
#2021-11-17|1510.10
#2021-11-18|1505.32
#2021-11-19|1500.25
#2021-11-22|1486.62
#2021-11-23|1483.04
#2021-11-24|1490.15
#2021-11-25|1492.78
#2021-11-26|1446.63
#2021-11-29|1442.77
#2021-11-30|1436.55
#2021-12-01|1452.96
#2021-12-02|1469.38
#2021-12-03|1464.35
#2021-12-06|1463.53
#2021-12-07|1482.08
#2021-12-08|1490.60
#2021-12-09|1486.52
#2021-12-10|1480.63
#2021-12-13|1469.62
#2021-12-14|1462.60
#2021-12-15|1457.70
#2021-12-16|1462.06
#2021-12-17|1453.18
#2021-12-20|1428.34
#2021-12-21|1435.36
#2021-12-22|1442.01
#2021-12-23|1454.39
#2021-12-24|1454.44
#2021-12-27|1462.05
#2021-12-28|1470.32
#2021-12-29|1466.34
#2021-12-30|1470.34
#2021-12-31|1474.59
#2022-01-03|1491.36
#2022-01-04|1502.69
#2022-01-05|1522.78
#2022-01-06|1516.24
#2022-01-07|1537.49
#2022-01-10|1553.13
#2022-01-11|1568.15
#2022-01-12|1577.03
#2022-01-13|1587.88
#2022-01-14|1581.27
#2022-01-17|1576.16
#2022-01-18|1570.98
#2022-01-19|1568.70
#2022-01-20|1573.47
#2022-01-21|1570.78
#2022-01-24|1552.05
#2022-01-25|1561.21
#2022-01-26|1568.05
#2022-01-27|1571.32
#2022-01-28|1565.26
#2022-01-31|1577.81
#2022-02-01|1586.98
#2022-02-02|1593.71
#2022-02-03|1591.98
#2022-02-04|1594.42
#2022-02-07|1599.20
#2022-02-08|1611.03
#2022-02-09|1622.82
#2022-02-10|1634.28
#2022-02-11|1631.76
#2022-02-14|1602.91
#2022-02-15|1616.00
#2022-02-16|1625.48
#2022-02-17|1615.80
#2022-02-18|1616.46
#2022-02-21|1617.23
#2022-02-22|1599.46
#2022-02-23|1600.04
#2022-02-24|1529.72
#2022-02-25|1556.48
#2022-02-28|1556.42
#2022-03-01|1555.34
#2022-03-02|1529.54
#2022-03-03|1540.42
#2022-03-04|1514.94
#2022-03-07|1460.54
#2022-03-08|1454.32
#2022-03-09|1488.34
#2022-03-10|1506.82
#2022-03-11|1506.53
#2022-03-14|1520.73
#2022-03-15|1500.83
#2022-03-16|1532.33
#2022-03-17|1573.45
#2022-03-18|1579.72
#2022-03-21|1571.85
#2022-03-22|1583.41
#2022-03-23|1586.23
#2022-03-24|1584.16
#2022-03-25|1588.41
#2022-03-28|1591.38
#2022-03-29|1605.81
#2022-03-30|1620.30
#2022-03-31|1624.60
#2022-04-01|1639.13
#2022-04-04|1662.23
#2022-04-05|1644.95
#2022-04-06|1634.06
#2022-04-07|1622.28
#2022-04-08|1624.26
#2022-04-11|1617.04
#2022-04-12|1611.23
#2022-04-13|1606.34
#2022-04-14|1596.36
#2022-04-15|1595.46
#2022-04-18|1581.09
#2022-04-19|1559.58
#2022-04-20|1565.65
#2022-04-21|1573.70
#2022-04-22|1556.61
#2022-04-25|1527.38
#2022-04-26|1522.22
#2022-04-27|1509.88
#2022-04-28|1523.44
#2022-04-29|1521.00
#2022-05-02|1518.39
#2022-05-03|1516.33
#2022-05-04|1511.65
#2022-05-05|1497.48
#2022-05-06|1472.75
#2022-05-09|1444.69
#2022-05-10|1445.84
#2022-05-11|1450.56
#2022-05-12|1420.26
#2022-05-13|1425.43
#2022-05-16|1436.00
#2022-05-17|1458.78
#2022-05-18|1460.90
#2022-05-19|1443.38
#2022-05-20|1471.48
#2022-05-23|1480.91
#2022-05-24|1481.72
#2022-05-25|1479.70
#2022-05-26|1494.37
#2022-05-27|1523.00
#2022-05-30|1531.39
#2022-05-31|1537.98
#2022-06-01|1524.58
#2022-06-02|1515.20
#2022-06-03|1511.21
#2022-06-06|1510.78
#2022-06-07|1492.41
#2022-06-08|1488.91
#2022-06-09|1483.01
#2022-06-10|1456.00
#2022-06-13|1420.22
#2022-06-14|1423.36
#2022-06-15|1428.43
#2022-06-16|1418.98
#2022-06-17|1412.29
#2022-06-20|1420.95
#2022-06-21|1441.55
#2022-06-22|1420.01
#2022-06-23|1418.69
#2022-06-24|1427.57
#2022-06-27|1433.58
#2022-06-28|1430.56
#2022-06-29|1414.41
#2022-06-30|1405.21
#2022-07-01|1400.92
#2022-07-04|1402.74
#2022-07-05|1393.10
#2022-07-06|1384.67
#2022-07-07|1398.16
#2022-07-08|1405.59
#2022-07-11|1393.12
#2022-07-12|1380.45
#2022-07-13|1368.93
#2022-07-14|1350.65
#2022-07-15|1349.43
#2022-07-18|1374.47
#2022-07-19|1382.74
#2022-07-20|1389.72
#2022-07-21|1392.48
#2022-07-22|1402.38
#2022-07-25|1409.32
#2022-07-26|1409.23
#2022-07-27|1415.22
#2022-07-28|1434.28
#2022-07-29|1437.83
#2022-08-01|1444.16
#2022-08-02|1435.96
#2022-08-03|1430.38
#2022-08-04|1436.41
#2022-08-05|1451.33
#2022-08-08|1464.97
#2022-08-09|1469.46
#2022-08-10|1479.73
#2022-08-11|1497.02
#2022-08-12|1505.71
#2022-08-15|1500.88
#2022-08-16|1503.27
#2022-08-17|1505.75
#2022-08-18|1501.15
#2022-08-19|1483.90
#2022-08-22|1469.25
#2022-08-23|1471.56
#2022-08-24|1471.85
#2022-08-25|1484.03
#2022-08-26|1486.83
#2022-08-29|1470.41
#2022-08-30|1484.29
#2022-08-31|1477.03
#2022-09-01|1464.41
#2022-09-02|1470.50
#2022-09-05|1478.90
#2022-09-06|1469.76
#2022-09-07|1458.59
#2022-09-08|1467.81
#2022-09-09|1489.22
#2022-09-12|1500.32
#2022-09-13|1495.34
#2022-09-14|1485.54
#2022-09-15|1483.75
#2022-09-16|1467.16
#2022-09-19|1475.25
#2022-09-20|1485.63
#2022-09-21|1475.82
#2022-09-22|1460.65
#2022-09-23|1438.33
#2022-09-26|1406.70
#2022-09-27|1397.91
#2022-09-28|1379.99
#2022-09-29|1371.89
#2022-09-30|1392.84
#2022-10-03|1391.70
#2022-10-04|1416.35
#2022-10-05|1425.92
#2022-10-06|1427.10
#2022-10-07|1414.79
#2022-10-10|1404.40
#2022-10-11|1389.95
#2022-10-12|1390.35
#2022-10-13|1376.62
#2022-10-14|1385.32
#2022-10-17|1399.75
#2022-10-18|1411.63
#2022-10-19|1408.13
#2022-10-20|1417.70
#2022-10-21|1434.14
#2022-10-24|1418.45
#2022-10-25|1426.06
#2022-10-26|1423.10
#2022-10-27|1430.74
#2022-10-28|1423.82
#2022-10-31|1422.00
#2022-11-01|1432.82
#2022-11-02|1431.16
#2022-11-03|1420.92
#2022-11-04|1442.61
#2022-11-07|1460.21
#2022-11-08|1459.06
#2022-11-09|1453.88
#2022-11-10|1443.04
#2022-11-11|1482.91
#2022-11-14|1479.72
#2022-11-15|1491.82
#2022-11-16|1482.88
#2022-11-17|1470.35
#2022-11-18|1472.42
#2022-11-21|1468.64
#2022-11-22|1478.67
#2022-11-23|1484.78
#2022-11-24|1505.45
#2022-11-25|1505.26
#2022-11-28|1494.83
#2022-11-29|1509.44
#2022-11-30|1527.45
#2022-12-01|1519.77
#2022-12-02|1508.80
#2022-12-05|1511.22
#2022-12-06|1504.48
#2022-12-07|1496.42
#2022-12-08|1502.73
#2022-12-09|1506.05
#2022-12-12|1498.96
#2022-12-13|1502.03
#2022-12-14|1508.87
#2022-12-15|1491.73
#2022-12-16|1491.14
#2022-12-19|1500.47
#2022-12-20|1499.83
#2022-12-21|1496.79
#2022-12-22|1501.30
#2022-12-23|1494.22
#2022-12-26|1502.54
#2022-12-27|1497.16
#2022-12-28|1508.23
#2022-12-29|1514.58
#2022-12-30|1510.93
#2023-01-02|1511.24
#2023-01-03|1512.23
#2023-01-04|1516.11
#2023-01-05|1515.65
#2023-01-06|1520.54
#2023-01-09|1541.79
#2023-01-10|1537.90
#2023-01-11|1542.43
#2023-01-12|1549.08
#2023-01-13|1560.41
#2023-01-16|1559.13
#2023-01-17|1557.40
#2023-01-18|1568.98
#2023-01-19|1560.40
#2023-01-20|1569.77
#2023-01-23|1570.73
#2023-01-24|1571.96
#2023-01-25|1561.29
#2023-01-26|1571.03
#2023-01-27|1560.02
#2023-01-30|1557.18
#2023-01-31|1545.23
#2023-02-01|1550.27
#2023-02-02|1551.31
#2023-02-03|1554.19
#2023-02-06|1530.72
#2023-02-07|1530.34
#2023-02-08|1538.97
#2023-02-09|1538.18
#2023-02-10|1530.86
#2023-02-13|1532.77
#2023-02-14|1540.36
#2023-02-15|1534.64
#2023-02-16|1533.59
#2023-02-17|1527.94
#2023-02-20|1533.15
#2023-02-21|1526.96
#2023-02-22|1512.00
#2023-02-23|1517.98
#2023-02-24|1501.66
#2023-02-27|1503.37
#2023-02-28|1499.73
#2023-03-01|1518.64
#2023-03-02|1507.22
#2023-03-03|1521.62
#2023-03-06|1530.59
#2023-03-07|1531.12
#2023-03-08|1529.43
#2023-03-09|1521.06
#2023-03-10|1495.77
#2023-03-13|1481.81
#2023-03-14|1462.35
#2023-03-15|1457.91
#2023-03-16|1457.96
#2023-03-17|1465.53
#2023-03-20|1458.58
#2023-03-21|1472.83
#2023-03-22|1483.14
#2023-03-23|1489.80
#2023-03-24|1484.58
#2023-03-27|1481.48
#2023-03-28|1493.66
#2023-03-29|1510.13
#2023-03-30|1513.35
#2023-03-31|1522.82
#2023-04-03|1524.17
#2023-04-04|1518.34
#2023-04-05|1519.13
#2023-04-06|1519.18
#2023-04-07|1518.71
#2023-04-10|1515.98
#2023-04-11|1535.91
#2023-04-12|1547.02
#2023-04-13|1560.46
#2023-04-14|1566.01
#2023-04-17|1567.01
#2023-04-18|1564.34
#2023-04-19|1557.13
#2023-04-20|1559.73
#2023-04-21|1556.38
#2023-04-24|1561.03
#2023-04-25|1557.65
#2023-04-26|1558.18
#2023-04-27|1567.29
#2023-04-28|1570.51
#2023-05-01|1570.80
#2023-05-02|1564.93
#2023-05-03|1563.35
#2023-05-04|1581.25
#2023-05-05|1586.33
#2023-05-08|1611.81
#2023-05-09|1603.60
#2023-05-10|1599.02
#2023-05-11|1593.68
#2023-05-12|1586.74
#2023-05-15|1595.56
#2023-05-16|1591.31
#2023-05-17|1579.73
#2023-05-18|1585.96
#2023-05-19|1590.42
#2023-05-22|1589.19
#2023-05-23|1585.03
#2023-05-24|1573.49
#2023-05-25|1563.31
#2023-05-26|1570.35
#2023-05-29|1576.43
#2023-05-30|1568.54
#2023-05-31|1551.58
#2023-06-01|1553.68
#2023-06-02|1574.04
#2023-06-05|1583.95
#2023-06-06|1589.79
#2023-06-07|1595.83
#2023-06-08|1600.65
#2023-06-09|1613.08
#2023-06-12|1606.67
#2023-06-13|1610.82
#2023-06-14|1610.37
#2023-06-15|1610.08
#2023-06-16|1617.45
#2023-06-19|1616.93
#2023-06-20|1613.77
#2023-06-21|1617.74
#2023-06-22|1609.90
#2023-06-23|1598.63
#2023-06-26|1599.38
#2023-06-27|1608.56
#2023-06-28|1605.26
#2023-06-29|1606.90
#2023-06-30|1614.47
#2023-07-03|1632.60
#2023-07-04|1629.94
#2023-07-05|1616.99
#2023-07-06|1593.70
#2023-07-07|1587.90
#2023-07-10|1586.31
#2023-07-11|1591.55
#2023-07-12|1604.84
#2023-07-13|1619.71
#2023-07-14|1628.79
#2023-07-17|1640.00
#2023-07-18|1639.95
#2023-07-19|1638.33
#2023-07-20|1649.92
#2023-07-21|1651.07
#2023-07-24|1643.85
#2023-07-25|1660.30
#2023-07-26|1666.45
#2023-07-27|1665.38
#2023-07-28|1665.74
#2023-07-31|1670.12
#2023-08-01|1661.72
#2023-08-02|1630.60
#2023-08-03|1615.94
#2023-08-04|1622.87
#2023-08-07|1621.82
#2023-08-08|1610.69
#2023-08-09|1619.63
#2023-08-10|1620.72
#2023-08-11|1606.90
#2023-08-14|1587.99
#2023-08-15|1578.85
#2023-08-16|1570.77
#2023-08-17|1560.98
#2023-08-18|1559.12
#2023-08-21|1557.15
#2023-08-22|1565.76
#2023-08-23|1579.26
#2023-08-24|1580.54
#2023-08-25|1573.02
#2023-08-28|1586.93
#2023-08-29|1598.10
#2023-08-30|1593.21
#2023-08-31|1576.99
#2023-09-01|1583.56
#2023-09-04|1595.37
#2023-09-05|1578.64
#2023-09-06|1574.49
#2023-09-07|1574.85
#2023-09-08|1580.55
#2023-09-11|1590.68
#2023-09-12|1591.75
#2023-09-13|1598.03
#2023-09-14|1604.76
#2023-09-15|1605.03
#2023-09-18|1595.57
#2023-09-19|1599.69
#2023-09-20|1595.82
#2023-09-21|1571.28
#2023-09-22|1573.64
#2023-09-25|1566.11
#2023-09-26|1554.80
#2023-09-27|1552.56
#2023-09-28|1551.70
#2023-09-29|1563.62
#2023-10-02|1557.22
#2023-10-03|1535.06
#2023-10-04|1530.07
#2023-10-05|1535.31
#2023-10-06|1547.64
#2023-10-09|1541.14
#2023-10-10|1560.94
#2023-10-11|1576.74
#2023-10-12|1589.40
#2023-10-13|1575.13
#2023-10-16|1577.51
#2023-10-17|1581.90
#2023-10-18|1564.88
#2023-10-19|1549.41
#2023-10-20|1544.22
#2023-10-23|1537.20
#2023-10-24|1538.11
#2023-10-25|1536.60
#2023-10-26|1528.22
#2023-10-27|1538.39
#2023-10-30|1535.29
#2023-10-31|1529.96
#2023-11-01|1531.54
#2023-11-02|1552.92
#2023-11-03|1578.52
#2023-11-06|1590.06
#2023-11-07|1583.89
#2023-11-08|1582.73
#2023-11-09|1581.39
#2023-11-10|1575.31
#2023-11-13|1575.99
#2023-11-14|1592.55
#2023-11-15|1621.37
#2023-11-16|1621.19
#2023-11-17|1609.90
#2023-11-20|1619.17
#2023-11-21|1621.13
#2023-11-22|1617.19
#2023-11-23|1624.93
#2023-11-24|1623.34
#2023-11-27|1622.01
#2023-11-28|1627.70
#2023-11-29|1632.34
#2023-11-30|1632.13
#2023-12-01|1633.90
#2023-12-04|1654.02
#2023-12-05|1654.13
#2023-12-06|1655.41
#2023-12-07|1652.50
#2023-12-08|1659.98
#2023-12-11|1653.57
#2023-12-12|1654.82
#2023-12-13|1656.73
#2023-12-14|1693.67
#2023-12-15|1703.66
#2023-12-18|1696.32
#2023-12-19|1699.64
#2023-12-20|1689.59
#2023-12-21|1698.38
#2023-12-22|1698.23
#2023-12-25|1698.21
#2023-12-26|1706.42
#2023-12-27|1721.84
#2023-12-28|1736.13
#2023-12-29|1736.08
#2024-01-01|1734.94
#2024-01-02|1714.61
#2024-01-03|1701.13
#2024-01-04|1712.56
#2024-01-05|1723.32
#2024-01-08|1711.79
#2024-01-09|1702.85
#2024-01-10|1699.95
#2024-01-11|1703.65
#2024-01-12|1709.94
#2024-01-15|1711.35
#2024-01-16|1694.67
#2024-01-17|1647.38
#2024-01-18|1644.44
#2024-01-19|1650.97
#2024-01-22|1641.95
#2024-01-23|1638.13
#2024-01-24|1652.31
#2024-01-25|1651.58
#2024-01-26|1656.95
#2024-01-29|1666.84
#2024-01-30|1663.89
#2024-01-31|1673.48
#2024-02-01|1678.85
#2024-02-02|1677.28
#2024-02-05|1668.48
#2024-02-06|1689.74
#2024-02-07|1685.41
#2024-02-08|1664.15
#2024-02-09|1668.88
#2024-02-12|1666.85
#2024-02-13|1669.68
#2024-02-14|1680.99
#2024-02-15|1690.38
#2024-02-16|1701.42
#2024-02-19|1704.33
#2024-02-20|1724.46
#2024-02-21|1727.97
#2024-02-22|1729.65
#2024-02-23|1722.46
#2024-02-26|1712.46
#2024-02-27|1719.02
#2024-02-28|1704.52
#2024-02-29|1704.70
#2024-03-01|1719.55
#2024-03-04|1718.85
#2024-03-05|1717.09
#2024-03-06|1727.71
#2024-03-07|1727.45
#2024-03-08|1735.03
#2024-03-11|1732.36
#2024-03-12|1739.22
#2024-03-13|1739.26
#2024-03-14|1738.48
#2024-03-15|1724.28
#2024-03-18|1718.30
#2024-03-19|1711.58
#2024-03-20|1713.14
#2024-03-21|1730.20
#2024-03-22|1720.38
#2024-03-25|1720.36
#2024-03-26|1728.14
#2024-03-27|1729.93
#2024-03-28|1728.90
#2024-03-29|1730.84
#2024-04-01|1727.54
#2024-04-02|1731.92
#2024-04-03|1722.72
#2024-04-04|1741.38
#2024-04-05|1745.14
#2024-04-08|1754.55
#2024-04-09|1759.83
#2024-04-10|1758.12
#2024-04-11|1754.09
#2024-04-12|1731.85
#2024-04-15|1717.71
#2024-04-16|1688.15
#2024-04-17|1694.02
#2024-04-18|1699.50
#2024-04-19|1701.77
#2024-04-22|1715.35
#2024-04-23|1727.02
#2024-04-24|1730.27
#2024-04-25|1729.50
#2024-04-26|1730.73
#2024-04-29|1764.62
#2024-04-30|1758.00
#2024-05-01|1758.35
#2024-05-02|1758.35
#2024-05-03|1766.15
#2024-05-06|1778.06
#2024-05-07|1773.99
#2024-05-08|1765.35
#2024-05-09|1755.89
#2024-05-10|1779.07
#2024-05-13|1786.46
#2024-05-14|1779.09
#2024-05-15|1784.20
#2024-05-16|1813.86
#2024-05-17|1819.20
#2024-05-20|1821.19
#2024-05-21|1812.37
#2024-05-22|1804.97
#2024-05-23|1807.41
#2024-05-24|1807.00
#2024-05-27|1809.10
#2024-05-28|1806.13
#2024-05-29|1772.44
#2024-05-30|1757.91
#2024-05-31|1759.32
#2024-06-03|1788.92
#2024-06-04|1736.45
#2024-06-05|1760.25
#2024-06-06|1768.14
#2024-06-07|1767.68
#2024-06-10|1760.90
#2024-06-11|1750.02
#2024-06-12|1748.70
#2024-06-13|1748.70
#2024-06-14|1754.63
#2024-06-17|1757.61
#2024-06-18|1780.46
#2024-06-19|1806.32
#2024-06-20|1812.97
#2024-06-21|1811.63
#2024-06-24|1820.05
#2024-06-25|1832.51
#2024-06-26|1825.45
#2024-06-27|1823.69
#2024-06-28|1830.06
#2024-07-01|1834.47
#2024-07-02|1830.51
#2024-07-03|1854.54
#2024-07-04|1868.82
#2024-07-05|1850.15
#2024-07-08|1849.78
#2024-07-09|1852.15
#2024-07-10|1855.79
#2024-07-11|1867.46
#2024-07-12|1880.85
#2024-07-15|1875.02
#2024-07-16|1864.82
#2024-07-17|1860.21
#2024-07-18|1866.09
#2024-07-19|1852.52
#2024-07-22|1856.99
#2024-07-23|1852.34
#2024-07-24|1841.82
#2024-07-25|1831.37
#2024-07-26|1831.90
#2024-07-29|1832.70
#2024-07-30|1828.22
#2024-07-31|1838.73
#2024-08-01|1843.39
#2024-08-02|1825.67
#2024-08-05|1775.96
#2024-08-06|1780.14
#2024-08-07|1799.36
#2024-08-08|1806.23
#2024-08-09|1826.65
#2024-08-12|1839.42
#2024-08-13|1836.03
#2024-08-14|1849.76
#2024-08-15|1857.26
#2024-08-16|1879.13
#2024-08-19|1899.53
#2024-08-20|1909.57
#2024-08-21|1899.91
#2024-08-22|1895.00
#2024-08-23|1906.32
#2024-08-26|1916.75
#2024-08-27|1916.72
#2024-08-28|1917.64
#2024-08-29|1901.74
#2024-08-30|1898.76
#2024-09-02|1894.57
#2024-09-03|1885.29
#2024-09-04|1884.88
#2024-09-05|1886.80
#2024-09-06|1878.45
#2024-09-09|1878.73
#2024-09-10|1883.11
#2024-09-11|1869.82
#2024-09-12|1887.62
#2024-09-13|1904.56
#2024-09-16|1911.80
#2024-09-17|1925.25
#2024-09-18|1935.84
#2024-09-19|1947.35
#2024-09-20|1957.70
#2024-09-23|1970.67
#2024-09-24|1994.86
#2024-09-25|2004.58
#2024-09-26|2017.76
#2024-09-27|1996.28
#2024-09-30|1964.63
#2024-10-01|1958.91
#2024-10-02|1978.47
#2024-10-03|1949.35
#2024-10-04|1951.39
#2024-10-07|1937.11
#2024-10-08|1918.67
#2024-10-09|1906.65
#2024-10-10|1928.25
#2024-10-11|1925.42
#2024-10-14|1946.08
#2024-10-15|1943.67
#2024-10-16|1944.18
#2024-10-17|1932.78
#2024-10-18|1959.32
#2024-10-21|1946.66
#2024-10-22|1935.77
#2024-10-23|1933.07
#2024-10-24|1938.74
#2024-10-25|1929.92
#2024-10-28|1929.52
#2024-10-29|1932.87
#2024-10-30|1917.87
#2024-10-31|1910.05
#2024-11-01|1916.32
#2024-11-04|1915.79
#2024-11-05|1939.79
#2024-11-06|1925.73
#2024-11-07|1934.63
#2024-11-08|1921.54
#2024-11-11|1908.85
#2024-11-12|1886.64
#2024-11-13|1871.14
#2024-11-14|1864.55
#2024-11-15|1866.54
#2024-11-18|1881.42
#2024-11-19|1885.14
#2024-11-20|1885.54
#2024-11-21|1878.84
#2024-11-22|1882.48
#2024-11-25|1901.88
#2024-11-26|1896.52
#2024-11-27|1897.11
#2024-11-28|1881.34
#2024-11-29|1881.09
#2024-12-02|1879.27
#2024-12-03|1904.82
#2024-12-04|1920.07
#2024-12-05|1932.21
#2024-12-06|1933.86
#2024-12-09|1947.80
#2024-12-10|1945.10
#2024-12-11|1941.08
#2024-12-12|1938.50
#2024-12-13|1932.80
#2024-12-16|1932.35
#2024-12-17|1907.96
#2024-12-18|1895.30
#2024-12-19|1871.34
#2024-12-20|1864.29
#2024-12-23|1885.28
#2024-12-24|1890.01
#2024-12-25|1891.08
#2024-12-26|1891.71
#2024-12-27|1889.17
#2024-12-30|1879.11
#2024-12-31|1877.39
#2025-01-01|1879.73
#2025-01-02|1874.20
#2025-01-03|1864.42
#2025-01-06|1862.40
#2025-01-07|1867.60
#2025-01-08|1854.43
#2025-01-09|1847.05
#2025-01-10|1828.31
#2025-01-13|1807.52
#2025-01-14|1824.82
#2025-01-15|1846.34
#2025-01-16|1853.96
#2025-01-17|1843.14
#2025-01-20|1860.40
#2025-01-21|1858.89
#2025-01-22|1867.12
#2025-01-23|1870.49
#2025-01-24|1880.04
#2025-01-27|1882.68
#2025-01-28|1889.70
#2025-01-29|1894.37
#2025-01-30|1900.79
#2025-01-31|1898.96
#2025-02-03|1879.51
#2025-02-04|1909.49
#2025-02-05|1906.76
#2025-02-06|1913.37
#2025-02-07|1910.61
#2025-02-10|1907.71
#2025-02-11|1908.93
#2025-02-12|1922.09
#2025-02-13|1920.76
#2025-02-14|1932.90
#2025-02-17|1946.06
#2025-02-18|1955.21
#2025-02-19|1945.51
#2025-02-20|1942.04
#2025-02-21|1937.69
#2025-02-24|1927.71
#2025-02-25|1916.02
#2025-02-26|1931.25
#2025-02-27|1920.14
#2025-02-28|1896.12
#2025-03-03|1908.82
#2025-03-04|1905.48
#2025-03-05|1935.70
#2025-03-06|1943.07
#2025-03-07|1944.05
#2025-03-10|1925.74
#2025-03-11|1920.84
#2025-03-12|1930.33
#2025-03-13|1939.88
#2025-03-14|1961.38
#2025-03-17|1977.55
#2025-03-18|1996.09
#2025-03-19|1998.25
#2025-03-20|1993.04
#2025-03-21|1990.89
#2025-03-24|2013.42
#2025-03-25|2018.61
#2025-03-26|2014.62
#2025-03-27|2017.48
#2025-03-28|2006.24
#2025-03-31|2000.56
#2025-04-01|1994.34
#2025-04-02|2001.10
#2025-04-03|1990.98
#2025-04-04|1967.21
#2025-04-07|1870.87
#2025-04-08|1871.34
#2025-04-09|1851.52
#2025-04-10|1894.70
#2025-04-11|1925.75
#2025-04-14|1952.44
#2025-04-15|1981.01
#2025-04-16|1984.69
#2025-04-17|2010.70
#2025-04-18|2010.43
#2025-04-21|2028.19
#2025-04-22|2043.72
#2025-04-23|2055.22
#2025-04-24|2059.37
#2025-04-25|2056.72
#2025-04-28|2080.23
#2025-04-29|2079.76
#2025-04-30|2084.23
#2025-05-01|2082.62
#2025-05-02|2100.25
#2025-05-05|2103.36
#2025-05-06|2100.15
#2025-05-07|2109.05
#2025-05-08|2101.67
#2025-05-09|2106.67
#2025-05-12|2138.13
#2025-05-13|2141.66
#2025-05-14|2158.19
#2025-05-15|2169.51
#2025-05-16|2167.43
#2025-05-19|2166.36
#2025-05-20|2160.76
#2025-05-21|2167.99
#2025-05-22|2157.70
#2025-05-23|2179.60
#2025-05-26|2185.13
#2025-05-27|2174.52
#2025-05-28|2173.77
#2025-05-29|2173.04
#2025-05-30|2163.01
#2025-06-02|2158.32
#2025-06-03|2166.09
#2025-06-04|2166.37
#2025-06-05|2173.80
#2025-06-06|2183.78
#2025-06-09|2193.52
#2025-06-10|2202.94
#2025-06-11|2211.19
#2025-06-12|2208.35
#2025-06-13|2185.37
#2025-06-16|2202.74
#2025-06-17|2193.45
#2025-06-18|2187.89
#2025-06-19|2166.85
#2025-06-20|2189.02
#2025-06-23|2176.02
#2025-06-24|2225.22
#2025-06-25|2228.63
#2025-06-26|2252.56
#2025-06-27|2259.93
#2025-06-30|2245.40
#2025-07-01|2254.24
#2025-07-02|2257.40
#2025-07-03|2267.72
#2025-07-04|2269.73
#2025-07-07|2259.01
#2025-07-08|2264.55
#2025-07-09|2257.99
#2025-07-10|2261.41
#2025-07-11|2247.16
#2025-07-14|2242.33
#2025-07-15|2247.47
#2025-07-16|2246.58
#2025-07-17|2242.86
#2025-07-18|2243.72
#2025-07-21|2246.41
#2025-07-22|2239.19
#2025-07-23|2260.93
#2025-07-24|2263.69
#2025-07-25|2243.96
#2025-07-28|2229.39
#2025-07-29|2220.45
#2025-07-30|2215.22
#2025-07-31|2199.17
#2025-08-01|2187.90
#2025-08-04|2204.04
#2025-08-05|2206.62
#2025-08-06|2211.19
#2025-08-07|2227.33
#2025-08-08|2224.87
#2025-08-11|2230.82
#2025-08-12|2239.87
#2025-08-13|2258.25
#2025-08-14|2256.84
#2025-08-15|2245.85
#2025-08-18|2246.54
#2025-08-19|2240.92
#2025-08-20|2237.62
#2025-08-21|2236.61
#2025-08-22|2229.75
#2025-08-25|2228.64
#2025-08-26|2199.76
#2025-08-27|2192.66
#2025-08-28|2194.94
#2025-08-29|2177.00
#2025-09-01|2181.68
#2025-09-02|2181.48
#2025-09-03|2182.50
#2025-09-04|2186.45
#2025-09-05|2199.92
#2025-09-08|2197.74
#2025-09-09|2205.62
#2025-09-10|2223.25
#2025-09-11|2231.22
#2025-09-12|2239.68
#2025-09-15|2239.78
#2025-09-16|2245.98
#2025-09-17|2257.63
#2025-09-18|2246.97
#2025-09-19|2239.54
#2025-09-22|2224.79
#2025-09-23|2228.44
#2025-09-24|2217.37
#2025-09-25|2191.82
#2025-09-26|2191.72
#2025-09-29|2199.52
#2025-09-30|2204.81
#2025-10-01|2215.52
#2025-10-02|2207.70
#2025-10-03|2210.92
#2025-10-06|2211.49
#2025-10-07|2211.04
#2025-10-08|2208.55
#2025-10-09|2216.31
#2025-10-10|2212.83
#2025-10-13|2209.22
#2025-10-14|2209.28
#2025-10-15|2233.35
#2025-10-16|2255.47
#2025-10-17|2253.81
#2025-10-20|2274.63
#2025-10-21|2282.17
#2025-10-22|2282.98
#2025-10-23|2293.99
#2025-10-24|2292.03
#2025-10-27|2293.28
#2025-10-28|2298.06
#2025-10-29|2309.89
#2025-10-30|2288.37
#2025-10-31|2275.22
#2025-11-03|2297.81
#2025-11-04|2296.45
#2025-11-05|2302.26
#2025-11-06|2306.08
#2025-11-07|2308.48
#2025-11-10|2322.60
#2025-11-11|2336.70
#2025-11-12|2342.09
#2025-11-13|2343.26
#2025-11-14|2335.30
#2025-11-17|2339.28
#2025-11-18|2319.47
#2025-11-19|2327.33
#2025-11-20|2339.50
#2025-11-21|2305.68
#2025-11-24|2321.28
#2025-11-25|2324.85
#2025-11-26|2349.43
#2025-11-27|2347.34
#2025-11-28|2340.48
#2025-12-01|2341.80
#2025-12-02|2342.44
#2025-12-03|2339.60
#2025-12-04|2352.87
#2025-12-05|2351.35
#2025-12-08|2329.06
#2025-12-09|2328.56
#2025-12-10|2320.15
#2025-12-11|2336.39
#2025-12-12|2343.96
#2025-12-15|2349.81
#2025-12-16|2322.20
#2025-12-17|2328.11
#2025-12-18|2344.31
#2025-12-19|2359.94
#2025-12-22|2363.48
#2025-12-23|2372.55
#2025-12-24|2372.22
#2025-12-25|2372.24
#2025-12-26|2369.14
#2025-12-29|2365.33
#2025-12-30|2378.50
#2025-12-31|2379.27
#2026-01-01|2379.93
#2026-01-02|2396.77
#2026-01-05|2393.18
#2026-01-06|2403.55
#2026-01-07|2390.24
#2026-01-08|2384.73
#2026-01-09|2378.09
#2026-01-12|2388.00
#2026-01-13|2391.93
#2026-01-14|2390.72
#2026-01-15|2403.94
#2026-01-16|2404.41
#2026-01-19|2401.58
#2026-01-20|2396.85
#2026-01-21|2386.76
#2026-01-22|2409.60
#2026-01-23|2404.83
#2026-01-26|2425.77
#2026-01-27|2458.15
#2026-01-28|2478.53
#2026-01-29|2487.98
#2026-01-30|2462.50
#2026-02-02|2454.23
#2026-02-03|2500.94
#2026-02-04|2496.11
#2026-02-05|2487.42
#2026-02-06|2495.70
#2026-02-09|2524.14
#2026-02-10|2529.80
#2026-02-11|2536.14
#2026-02-12|2534.91
#2026-02-13|2501.35
#2026-02-16|2513.06
#2026-02-17|2514.03
#2026-02-18|2530.90
#2026-02-19|2517.04
#2026-02-20|2530.03
#2026-02-23|2552.82
#2026-02-24|2542.48
#2026-02-25|2544.16
#2026-02-26|2544.59
#2026-02-27|2521.64
#2026-03-02|2461.26
#2026-03-03|2424.72
#2026-03-04|2405.48
#2026-03-05|2405.70
#2026-03-06|2362.85
#2026-03-09|2329.28
#2026-03-10|2380.05
#2026-03-11|2352.71
#2026-03-12|2320.61
#2026-03-13|2290.17
#2026-03-16|2315.27
#2026-03-17|2340.18
#2026-03-18|2338.07
#2026-03-19|2295.84
#2026-03-20|2274.63
#2026-03-23|2248.35
#2026-03-24|2269.08
#2026-03-25|2315.20
#2026-03-26|2295.06
#2026-03-27|2259.32
#2026-03-30|2228.58
#2026-03-31|2258.45
#2026-04-01|2303.40
#2026-04-02|2313.49
#2026-04-03|2311.47
#2026-04-06|2325.83
#2026-04-07|2327.36
#2026-04-08|2420.62
#2026-04-09|2402.21
#2026-04-10|2431.62