Table Data - Nasdaq Emerging Markets Financials Large Mid Cap Index
| Title | Nasdaq Emerging Markets Financials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEM30LM |
| 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 2026-03-02 |
| Last Updated | 2026-03-02 10:44 PM CST |
| Notes | For more information about this series, see: NQEM30LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 275.96 |
| 2001-04-02 | 268.78 |
| 2001-04-03 | 263.74 |
| 2001-04-04 | 259.57 |
| 2001-04-05 | 262.65 |
| 2001-04-06 | 261.38 |
| 2001-04-09 | 257.39 |
| 2001-04-10 | 257.59 |
| 2001-04-11 | 265.31 |
| 2001-04-12 | 266.95 |
| 2001-04-13 | . |
| 2001-04-16 | 267.54 |
| 2001-04-17 | 266.72 |
| 2001-04-18 | 270.24 |
| 2001-04-19 | 275.22 |
| 2001-04-20 | 272.30 |
| 2001-04-23 | 271.82 |
| 2001-04-24 | 272.67 |
| 2001-04-25 | 272.13 |
| 2001-04-26 | 274.46 |
| 2001-04-27 | 278.86 |
| 2001-04-30 | 280.27 |
| 2001-05-01 | 279.94 |
| 2001-05-02 | 279.42 |
| 2001-05-03 | 284.22 |
| 2001-05-04 | 284.95 |
| 2001-05-07 | 285.77 |
| 2001-05-08 | 285.85 |
| 2001-05-09 | 286.94 |
| 2001-05-10 | 286.99 |
| 2001-05-11 | 287.50 |
| 2001-05-14 | 284.91 |
| 2001-05-15 | 283.88 |
| 2001-05-16 | 286.69 |
| 2001-05-17 | 292.96 |
| 2001-05-18 | 293.49 |
| 2001-05-21 | 290.95 |
| 2001-05-22 | 292.18 |
| 2001-05-23 | 293.11 |
| 2001-05-24 | 291.41 |
| 2001-05-25 | 291.41 |
| 2001-05-28 | . |
| 2001-05-29 | 286.19 |
| 2001-05-30 | 284.00 |
| 2001-05-31 | 283.72 |
| 2001-06-01 | 282.78 |
| 2001-06-04 | 285.01 |
| 2001-06-05 | 283.48 |
| 2001-06-06 | 287.08 |
| 2001-06-07 | 285.83 |
| 2001-06-08 | 289.49 |
| 2001-06-11 | 286.89 |
| 2001-06-12 | 288.53 |
| 2001-06-13 | 289.34 |
| 2001-06-14 | 290.64 |
| 2001-06-15 | 290.99 |
| 2001-06-18 | 283.75 |
| 2001-06-19 | 284.39 |
| 2001-06-20 | 283.39 |
| 2001-06-21 | 284.19 |
| 2001-06-22 | 285.11 |
| 2001-06-25 | 284.35 |
| 2001-06-26 | 285.01 |
| 2001-06-27 | 286.25 |
| 2001-06-28 | 284.89 |
| 2001-06-29 | 286.45 |
| 2001-07-02 | 286.29 |
| 2001-07-03 | 284.62 |
| 2001-07-04 | . |
| 2001-07-05 | 279.92 |
| 2001-07-06 | 276.49 |
| 2001-07-09 | 274.59 |
| 2001-07-10 | 271.55 |
| 2001-07-11 | 262.54 |
| 2001-07-12 | 263.71 |
| 2001-07-13 | 261.68 |
| 2001-07-16 | 258.12 |
| 2001-07-17 | 256.84 |
| 2001-07-18 | 257.34 |
| 2001-07-19 | 260.19 |
| 2001-07-20 | 260.75 |
| 2001-07-23 | 259.58 |
| 2001-07-24 | 257.88 |
| 2001-07-25 | 257.48 |
| 2001-07-26 | 261.64 |
| 2001-07-27 | 260.32 |
| 2001-07-30 | 261.86 |
| 2001-07-31 | 260.36 |
| 2001-08-01 | 263.21 |
| 2001-08-02 | 267.20 |
| 2001-08-03 | 269.21 |
| 2001-08-06 | 264.44 |
| 2001-08-07 | 262.88 |
| 2001-08-08 | 264.60 |
| 2001-08-09 | 261.21 |
| 2001-08-10 | 262.60 |
| 2001-08-13 | 265.09 |
| 2001-08-14 | 267.42 |
| 2001-08-15 | 268.37 |
| 2001-08-16 | 272.08 |
| 2001-08-17 | 269.91 |
| 2001-08-20 | 266.87 |
| 2001-08-21 | 266.05 |
| 2001-08-22 | 267.10 |
| 2001-08-23 | 267.30 |
| 2001-08-24 | 268.85 |
| 2001-08-27 | 272.93 |
| 2001-08-28 | 272.64 |
| 2001-08-29 | 275.60 |
| 2001-08-30 | 274.69 |
| 2001-08-31 | 274.56 |
| 2001-09-03 | . |
| 2001-09-04 | 270.08 |
| 2001-09-05 | 268.57 |
| 2001-09-06 | 268.10 |
| 2001-09-07 | 267.25 |
| 2001-09-10 | 265.74 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 233.87 |
| 2001-09-18 | 234.14 |
| 2001-09-19 | 237.89 |
| 2001-09-20 | 231.34 |
| 2001-09-21 | 223.12 |
| 2001-09-24 | 222.99 |
| 2001-09-25 | 225.56 |
| 2001-09-26 | 227.20 |
| 2001-09-27 | 225.85 |
| 2001-09-28 | 229.67 |
| 2001-10-01 | 229.23 |
| 2001-10-02 | 228.02 |
| 2001-10-03 | 228.60 |
| 2001-10-04 | 234.64 |
| 2001-10-05 | 235.04 |
| 2001-10-08 | 232.61 |
| 2001-10-09 | 235.72 |
| 2001-10-10 | 235.35 |
| 2001-10-11 | 240.66 |
| 2001-10-12 | 238.08 |
| 2001-10-15 | 238.36 |
| 2001-10-16 | 239.21 |
| 2001-10-17 | 239.66 |
| 2001-10-18 | 238.62 |
| 2001-10-19 | 239.01 |
| 2001-10-22 | 239.18 |
| 2001-10-23 | 239.32 |
| 2001-10-24 | 242.43 |
| 2001-10-25 | 243.48 |
| 2001-10-26 | 244.69 |
| 2001-10-29 | 244.76 |
| 2001-10-30 | 240.58 |
| 2001-10-31 | 240.42 |
| 2001-11-01 | 240.53 |
| 2001-11-02 | 241.15 |
| 2001-11-05 | 242.28 |
| 2001-11-06 | 243.15 |
| 2001-11-07 | 242.31 |
| 2001-11-08 | 243.65 |
| 2001-11-09 | 246.49 |
| 2001-11-12 | 245.71 |
| 2001-11-13 | 246.30 |
| 2001-11-14 | 250.17 |
| 2001-11-15 | 255.02 |
| 2001-11-16 | 258.79 |
| 2001-11-19 | 261.16 |
| 2001-11-20 | 261.75 |
| 2001-11-21 | 261.21 |
| 2001-11-22 | . |
| 2001-11-23 | 266.04 |
| 2001-11-26 | 273.50 |
| 2001-11-27 | 268.47 |
| 2001-11-28 | 261.34 |
| 2001-11-29 | 261.87 |
| 2001-11-30 | 262.86 |
| 2001-12-03 | 264.64 |
| 2001-12-04 | 265.39 |
| 2001-12-05 | 270.04 |
| 2001-12-06 | 272.92 |
| 2001-12-07 | 277.22 |
| 2001-12-10 | 278.00 |
| 2001-12-11 | 273.82 |
| 2001-12-12 | 277.10 |
| 2001-12-13 | 275.45 |
| 2001-12-14 | 273.88 |
| 2001-12-17 | 277.11 |
| 2001-12-18 | 274.83 |
| 2001-12-19 | 271.65 |
| 2001-12-20 | 269.44 |
| 2001-12-21 | 269.87 |
| 2001-12-24 | 270.51 |
| 2001-12-25 | . |
| 2001-12-26 | 272.32 |
| 2001-12-27 | 277.49 |
| 2001-12-28 | 279.00 |
| 2001-12-31 | 280.11 |
| 2002-01-01 | . |
| 2002-01-02 | 281.49 |
| 2002-01-03 | 285.91 |
| 2002-01-04 | 291.50 |
| 2002-01-07 | 297.89 |
| 2002-01-08 | 293.95 |
| 2002-01-09 | 295.35 |
| 2002-01-10 | 292.10 |
| 2002-01-11 | 290.70 |
| 2002-01-14 | 288.86 |
| 2002-01-15 | 283.13 |
| 2002-01-16 | 281.98 |
| 2002-01-17 | 283.44 |
| 2002-01-18 | 284.71 |
| 2002-01-21 | . |
| 2002-01-22 | 284.70 |
| 2002-01-23 | 287.37 |
| 2002-01-24 | 291.36 |
| 2002-01-25 | 297.13 |
| 2002-01-28 | 298.51 |
| 2002-01-29 | 295.49 |
| 2002-01-30 | 290.87 |
| 2002-01-31 | 294.93 |
| 2002-02-01 | 293.48 |
| 2002-02-04 | 292.36 |
| 2002-02-05 | 291.23 |
| 2002-02-06 | 290.06 |
| 2002-02-07 | 287.60 |
| 2002-02-08 | 288.27 |
| 2002-02-11 | 288.75 |
| 2002-02-12 | 290.21 |
| 2002-02-13 | 291.34 |
| 2002-02-14 | 298.50 |
| 2002-02-15 | 298.46 |
| 2002-02-18 | . |
| 2002-02-19 | 295.56 |
| 2002-02-20 | 293.23 |
| 2002-02-21 | 290.28 |
| 2002-02-22 | 288.52 |
| 2002-02-25 | 288.14 |
| 2002-02-26 | 288.31 |
| 2002-02-27 | 292.23 |
| 2002-02-28 | 292.56 |
| 2002-03-01 | 295.48 |
| 2002-03-04 | 300.82 |
| 2002-03-05 | 301.00 |
| 2002-03-06 | 301.29 |
| 2002-03-07 | 300.52 |
| 2002-03-08 | 298.70 |
| 2002-03-11 | 299.48 |
| 2002-03-12 | 299.95 |
| 2002-03-13 | 297.95 |
| 2002-03-14 | 299.23 |
| 2002-03-15 | 299.95 |
| 2002-03-18 | 299.03 |
| 2002-03-19 | 300.31 |
| 2002-03-20 | 302.12 |
| 2002-03-21 | 302.28 |
| 2002-03-22 | 304.89 |
| 2002-03-25 | 303.50 |
| 2002-03-26 | 301.07 |
| 2002-03-27 | 302.89 |
| 2002-03-28 | 301.84 |
| 2002-03-29 | . |
| 2002-04-01 | 299.56 |
| 2002-04-02 | 301.00 |
| 2002-04-03 | 304.29 |
| 2002-04-04 | 309.68 |
| 2002-04-05 | 313.00 |
| 2002-04-08 | 314.12 |
| 2002-04-09 | 311.18 |
| 2002-04-10 | 313.01 |
| 2002-04-11 | 314.86 |
| 2002-04-12 | 314.95 |
| 2002-04-15 | 315.21 |
| 2002-04-16 | 316.79 |
| 2002-04-17 | 323.01 |
| 2002-04-18 | 325.07 |
| 2002-04-19 | 330.45 |
| 2002-04-22 | 330.53 |
| 2002-04-23 | 329.34 |
| 2002-04-24 | 328.42 |
| 2002-04-25 | 322.32 |
| 2002-04-26 | 323.62 |
| 2002-04-29 | 319.94 |
| 2002-04-30 | 317.60 |
| 2002-05-01 | 317.71 |
| 2002-05-02 | 320.25 |
| 2002-05-03 | 324.29 |
| 2002-05-06 | 320.23 |
| 2002-05-07 | 319.63 |
| 2002-05-08 | 322.96 |
| 2002-05-09 | 320.63 |
| 2002-05-10 | 320.29 |
| 2002-05-13 | 319.64 |
| 2002-05-14 | 319.19 |
| 2002-05-15 | 321.65 |
| 2002-05-16 | 321.87 |
| 2002-05-17 | 322.87 |
| 2002-05-20 | 319.09 |
| 2002-05-21 | 315.70 |
| 2002-05-22 | 318.25 |
| 2002-05-23 | 316.73 |
| 2002-05-24 | 320.64 |
| 2002-05-27 | . |
| 2002-05-28 | 321.20 |
| 2002-05-29 | 320.96 |
| 2002-05-30 | 322.66 |
| 2002-05-31 | 318.21 |
| 2002-06-03 | 318.04 |
| 2002-06-04 | 317.84 |
| 2002-06-05 | 315.43 |
| 2002-06-06 | 315.48 |
| 2002-06-07 | 312.94 |
| 2002-06-10 | 314.64 |
| 2002-06-11 | 312.99 |
| 2002-06-12 | 312.00 |
| 2002-06-13 | 314.37 |
| 2002-06-14 | 311.25 |
| 2002-06-17 | 310.60 |
| 2002-06-18 | 310.98 |
| 2002-06-19 | 305.17 |
| 2002-06-20 | 304.46 |
| 2002-06-21 | 302.39 |
| 2002-06-24 | 302.29 |
| 2002-06-25 | 300.36 |
| 2002-06-26 | 290.64 |
| 2002-06-27 | 293.12 |
| 2002-06-28 | 297.57 |
| 2002-07-01 | 295.59 |
| 2002-07-02 | 296.04 |
| 2002-07-03 | 295.47 |
| 2002-07-04 | . |
| 2002-07-05 | 299.69 |
| 2002-07-08 | 298.39 |
| 2002-07-09 | 301.25 |
| 2002-07-10 | 300.68 |
| 2002-07-11 | 295.98 |
| 2002-07-12 | 302.36 |
| 2002-07-15 | 299.39 |
| 2002-07-16 | 298.21 |
| 2002-07-17 | 301.08 |
| 2002-07-18 | 301.47 |
| 2002-07-19 | 298.12 |
| 2002-07-22 | 289.00 |
| 2002-07-23 | 289.37 |
| 2002-07-24 | 281.82 |
| 2002-07-25 | 281.60 |
| 2002-07-26 | 276.85 |
| 2002-07-29 | 277.77 |
| 2002-07-30 | 281.98 |
| 2002-07-31 | 278.72 |
| 2002-08-01 | 280.09 |
| 2002-08-02 | 281.16 |
| 2002-08-05 | 271.64 |
| 2002-08-06 | 271.88 |
| 2002-08-07 | 275.20 |
| 2002-08-08 | 276.73 |
| 2002-08-09 | 279.48 |
| 2002-08-12 | 280.68 |
| 2002-08-13 | 278.88 |
| 2002-08-14 | 279.22 |
| 2002-08-15 | 278.40 |
| 2002-08-16 | 279.27 |
| 2002-08-19 | 277.26 |
| 2002-08-20 | 277.55 |
| 2002-08-21 | 278.97 |
| 2002-08-22 | 279.88 |
| 2002-08-23 | 278.65 |
| 2002-08-26 | 278.65 |
| 2002-08-27 | 279.25 |
| 2002-08-28 | 277.71 |
| 2002-08-29 | 276.07 |
| 2002-08-30 | 278.99 |
| 2002-09-02 | . |
| 2002-09-03 | 273.12 |
| 2002-09-04 | 269.42 |
| 2002-09-05 | 268.37 |
| 2002-09-06 | 266.66 |
| 2002-09-09 | 266.31 |
| 2002-09-10 | 269.98 |
| 2002-09-11 | 272.82 |
| 2002-09-12 | 273.35 |
| 2002-09-13 | 267.81 |
| 2002-09-16 | 260.42 |
| 2002-09-17 | 264.72 |
| 2002-09-18 | 258.95 |
| 2002-09-19 | 257.47 |
| 2002-09-20 | 256.90 |
| 2002-09-23 | 251.06 |
| 2002-09-24 | 248.34 |
| 2002-09-25 | 245.85 |
| 2002-09-26 | 247.55 |
| 2002-09-27 | 246.32 |
| 2002-09-30 | 241.88 |
| 2002-10-01 | 245.38 |
| 2002-10-02 | 246.33 |
| 2002-10-03 | 245.41 |
| 2002-10-04 | 244.24 |
| 2002-10-07 | 238.20 |
| 2002-10-08 | 237.40 |
| 2002-10-09 | 234.69 |
| 2002-10-10 | 230.91 |
| 2002-10-11 | 231.76 |
| 2002-10-14 | 234.76 |
| 2002-10-15 | 239.40 |
| 2002-10-16 | 241.57 |
| 2002-10-17 | 246.48 |
| 2002-10-18 | 251.15 |
| 2002-10-21 | 249.58 |
| 2002-10-22 | 248.76 |
| 2002-10-23 | 253.84 |
| 2002-10-24 | 254.10 |
| 2002-10-25 | 253.27 |
| 2002-10-28 | 256.85 |
| 2002-10-29 | 254.98 |
| 2002-10-30 | 253.22 |
| 2002-10-31 | 254.43 |
| 2002-11-01 | 252.78 |
| 2002-11-04 | 257.47 |
| 2002-11-05 | 257.21 |
| 2002-11-06 | 260.18 |
| 2002-11-07 | 264.23 |
| 2002-11-08 | 265.32 |
| 2002-11-11 | 261.22 |
| 2002-11-12 | 258.41 |
| 2002-11-13 | 257.13 |
| 2002-11-14 | 259.23 |
| 2002-11-15 | 265.37 |
| 2002-11-18 | 265.79 |
| 2002-11-19 | 261.30 |
| 2002-11-20 | 260.91 |
| 2002-11-21 | 263.59 |
| 2002-11-22 | 265.16 |
| 2002-11-25 | 265.39 |
| 2002-11-26 | 264.13 |
| 2002-11-27 | 264.45 |
| 2002-11-28 | . |
| 2002-11-29 | 267.17 |
| 2002-12-02 | 266.17 |
| 2002-12-03 | 266.05 |
| 2002-12-04 | 263.30 |
| 2002-12-05 | 263.53 |
| 2002-12-06 | 262.48 |
| 2002-12-09 | 263.73 |
| 2002-12-10 | 263.35 |
| 2002-12-11 | 264.43 |
| 2002-12-12 | 267.97 |
| 2002-12-13 | 267.54 |
| 2002-12-16 | 266.61 |
| 2002-12-17 | 266.48 |
| 2002-12-18 | 267.74 |
| 2002-12-19 | 268.15 |
| 2002-12-20 | 271.04 |
| 2002-12-23 | 269.14 |
| 2002-12-24 | 266.80 |
| 2002-12-25 | . |
| 2002-12-26 | 266.57 |
| 2002-12-27 | 266.31 |
| 2002-12-30 | 264.00 |
| 2002-12-31 | 263.35 |
| 2003-01-01 | . |
| 2003-01-02 | 266.09 |
| 2003-01-03 | 270.73 |
| 2003-01-06 | 272.73 |
| 2003-01-07 | 269.98 |
| 2003-01-08 | 270.50 |
| 2003-01-09 | 268.38 |
| 2003-01-10 | 270.84 |
| 2003-01-13 | 274.27 |
| 2003-01-14 | 277.85 |
| 2003-01-15 | 277.06 |
| 2003-01-16 | 277.42 |
| 2003-01-17 | 274.44 |
| 2003-01-20 | . |
| 2003-01-21 | 274.09 |
| 2003-01-22 | 274.23 |
| 2003-01-23 | 278.69 |
| 2003-01-24 | 276.49 |
| 2003-01-27 | 271.48 |
| 2003-01-28 | 273.89 |
| 2003-01-29 | 273.90 |
| 2003-01-30 | 274.98 |
| 2003-01-31 | 276.08 |
| 2003-02-03 | 277.42 |
| 2003-02-04 | 276.99 |
| 2003-02-05 | 276.38 |
| 2003-02-06 | 273.87 |
| 2003-02-07 | 269.54 |
| 2003-02-10 | 265.95 |
| 2003-02-11 | 266.09 |
| 2003-02-12 | 267.67 |
| 2003-02-13 | 263.47 |
| 2003-02-14 | 263.14 |
| 2003-02-17 | . |
| 2003-02-18 | 269.34 |
| 2003-02-19 | 267.27 |
| 2003-02-20 | 266.91 |
| 2003-02-21 | 266.70 |
| 2003-02-24 | 268.28 |
| 2003-02-25 | 264.06 |
| 2003-02-26 | 263.24 |
| 2003-02-27 | 262.86 |
| 2003-02-28 | 261.74 |
| 2003-03-03 | 263.09 |
| 2003-03-04 | 261.53 |
| 2003-03-05 | 259.88 |
| 2003-03-06 | 259.12 |
| 2003-03-07 | 256.84 |
| 2003-03-10 | 255.16 |
| 2003-03-11 | 251.16 |
| 2003-03-12 | 247.85 |
| 2003-03-13 | 247.02 |
| 2003-03-14 | 249.91 |
| 2003-03-17 | 241.19 |
| 2003-03-18 | 248.40 |
| 2003-03-19 | 247.85 |
| 2003-03-20 | 253.57 |
| 2003-03-21 | 254.26 |
| 2003-03-24 | 250.37 |
| 2003-03-25 | 249.04 |
| 2003-03-26 | 249.68 |
| 2003-03-27 | 249.43 |
| 2003-03-28 | 248.12 |
| 2003-03-31 | 243.81 |
| 2003-04-01 | 245.01 |
| 2003-04-02 | 245.37 |
| 2003-04-03 | 246.81 |
| 2003-04-04 | 254.17 |
| 2003-04-07 | 259.48 |
| 2003-04-08 | 257.95 |
| 2003-04-09 | 256.72 |
| 2003-04-10 | 257.30 |
| 2003-04-11 | 259.72 |
| 2003-04-14 | 260.05 |
| 2003-04-15 | 263.82 |
| 2003-04-16 | 266.60 |
| 2003-04-17 | 266.20 |
| 2003-04-18 | . |
| 2003-04-21 | 267.70 |
| 2003-04-22 | 263.47 |
| 2003-04-23 | 262.77 |
| 2003-04-24 | 259.19 |
| 2003-04-25 | 255.43 |
| 2003-04-28 | 256.13 |
| 2003-04-29 | 261.52 |
| 2003-04-30 | 260.58 |
| 2003-05-01 | 260.75 |
| 2003-05-02 | 260.71 |
| 2003-05-05 | 263.04 |
| 2003-05-06 | 262.20 |
| 2003-05-07 | 265.03 |
| 2003-05-08 | 263.99 |
| 2003-05-09 | 266.03 |
| 2003-05-12 | 267.93 |
| 2003-05-13 | 268.56 |
| 2003-05-14 | 267.67 |
| 2003-05-15 | 265.04 |
| 2003-05-16 | 263.14 |
| 2003-05-19 | 261.10 |
| 2003-05-20 | 260.33 |
| 2003-05-21 | 262.15 |
| 2003-05-22 | 261.80 |
| 2003-05-23 | 266.48 |
| 2003-05-26 | . |
| 2003-05-27 | 266.82 |
| 2003-05-28 | 270.61 |
| 2003-05-29 | 275.12 |
| 2003-05-30 | 275.24 |
| 2003-06-02 | 279.62 |
| 2003-06-03 | 279.30 |
| 2003-06-04 | 279.79 |
| 2003-06-05 | 282.16 |
| 2003-06-06 | 281.88 |
| 2003-06-09 | 282.91 |
| 2003-06-10 | 282.63 |
| 2003-06-11 | 282.79 |
| 2003-06-12 | 284.68 |
| 2003-06-13 | 285.75 |
| 2003-06-16 | 286.82 |
| 2003-06-17 | 291.57 |
| 2003-06-18 | 288.78 |
| 2003-06-19 | 289.01 |
| 2003-06-20 | 289.74 |
| 2003-06-23 | 286.30 |
| 2003-06-24 | 283.99 |
| 2003-06-25 | 285.92 |
| 2003-06-26 | 285.60 |
| 2003-06-27 | 286.14 |
| 2003-06-30 | 285.10 |
| 2003-07-01 | 289.08 |
| 2003-07-02 | 292.83 |
| 2003-07-03 | 297.61 |
| 2003-07-04 | . |
| 2003-07-07 | 303.70 |
| 2003-07-08 | 304.14 |
| 2003-07-09 | 304.82 |
| 2003-07-10 | 302.92 |
| 2003-07-11 | 299.14 |
| 2003-07-14 | 305.53 |
| 2003-07-15 | 304.14 |
| 2003-07-16 | 302.57 |
| 2003-07-17 | 298.60 |
| 2003-07-18 | 296.98 |
| 2003-07-21 | 294.68 |
| 2003-07-22 | 294.40 |
| 2003-07-23 | 294.22 |
| 2003-07-24 | 296.64 |
| 2003-07-25 | 298.66 |
| 2003-07-28 | 299.92 |
| 2003-07-29 | 297.18 |
| 2003-07-30 | 294.98 |
| 2003-07-31 | 294.60 |
| 2003-08-01 | 294.70 |
| 2003-08-04 | 292.71 |
| 2003-08-05 | 291.55 |
| 2003-08-06 | 289.09 |
| 2003-08-07 | 292.96 |
| 2003-08-08 | 293.07 |
| 2003-08-11 | 293.50 |
| 2003-08-12 | 293.24 |
| 2003-08-13 | 297.00 |
| 2003-08-14 | 299.30 |
| 2003-08-15 | 299.04 |
| 2003-08-18 | 302.94 |
| 2003-08-19 | 303.81 |
| 2003-08-20 | 304.78 |
| 2003-08-21 | 310.48 |
| 2003-08-22 | 314.44 |
| 2003-08-25 | 314.08 |
| 2003-08-26 | 313.42 |
| 2003-08-27 | 315.79 |
| 2003-08-28 | 314.81 |
| 2003-08-29 | 317.08 |
| 2003-09-01 | . |
| 2003-09-02 | 322.10 |
| 2003-09-03 | 324.97 |
| 2003-09-04 | 324.86 |
| 2003-09-05 | 322.56 |
| 2003-09-08 | 321.89 |
| 2003-09-09 | 320.19 |
| 2003-09-10 | 319.90 |
| 2003-09-11 | 320.40 |
| 2003-09-12 | 319.89 |
| 2003-09-15 | 319.77 |
| 2003-09-16 | 322.64 |
| 2003-09-17 | 323.04 |
| 2003-09-18 | 321.82 |
| 2003-09-19 | 323.08 |
| 2003-09-22 | 323.34 |
| 2003-09-23 | 325.99 |
| 2003-09-24 | 328.83 |
| 2003-09-25 | 327.78 |
| 2003-09-26 | 324.57 |
| 2003-09-29 | 322.54 |
| 2003-09-30 | 321.93 |
| 2003-10-01 | 323.54 |
| 2003-10-02 | 328.08 |
| 2003-10-03 | 331.01 |
| 2003-10-06 | 337.38 |
| 2003-10-07 | 340.12 |
| 2003-10-08 | 342.24 |
| 2003-10-09 | 348.07 |
| 2003-10-10 | 353.72 |
| 2003-10-13 | 356.16 |
| 2003-10-14 | 352.82 |
| 2003-10-15 | 350.58 |
| 2003-10-16 | 354.40 |
| 2003-10-17 | 353.21 |
| 2003-10-20 | 355.32 |
| 2003-10-21 | 356.27 |
| 2003-10-22 | 354.01 |
| 2003-10-23 | 347.88 |
| 2003-10-24 | 348.10 |
| 2003-10-27 | 348.25 |
| 2003-10-28 | 354.27 |
| 2003-10-29 | 356.03 |
| 2003-10-30 | 358.06 |
| 2003-10-31 | 358.95 |
| 2003-11-03 | 363.10 |
| 2003-11-04 | 363.81 |
| 2003-11-05 | 364.63 |
| 2003-11-06 | 356.86 |
| 2003-11-07 | 358.91 |
| 2003-11-10 | 357.60 |
| 2003-11-11 | 354.14 |
| 2003-11-12 | 354.87 |
| 2003-11-13 | 359.35 |
| 2003-11-14 | 360.76 |
| 2003-11-17 | 355.20 |
| 2003-11-18 | 356.30 |
| 2003-11-19 | 349.86 |
| 2003-11-20 | 347.20 |
| 2003-11-21 | 348.64 |
| 2003-11-24 | 346.90 |
| 2003-11-25 | 350.72 |
| 2003-11-26 | 354.31 |
| 2003-11-27 | . |
| 2003-11-28 | 357.10 |
| 2003-12-01 | 365.10 |
| 2003-12-02 | 364.56 |
| 2003-12-03 | 366.54 |
| 2003-12-04 | 365.41 |
| 2003-12-05 | 364.17 |
| 2003-12-08 | 362.25 |
| 2003-12-09 | 364.95 |
| 2003-12-10 | 364.65 |
| 2003-12-11 | 367.91 |
| 2003-12-12 | 370.64 |
| 2003-12-15 | 374.71 |
| 2003-12-16 | 368.86 |
| 2003-12-17 | 366.77 |
| 2003-12-18 | 368.78 |
| 2003-12-19 | 369.50 |
| 2003-12-22 | 372.42 |
| 2003-12-23 | 372.67 |
| 2003-12-24 | 375.59 |
| 2003-12-25 | . |
| 2003-12-26 | 376.62 |
| 2003-12-29 | 378.20 |
| 2003-12-30 | 381.40 |
| 2003-12-31 | 382.83 |
| 2004-01-01 | . |
| 2004-01-02 | 390.22 |
| 2004-01-05 | 398.87 |
| 2004-01-06 | 397.95 |
| 2004-01-07 | 398.21 |
| 2004-01-08 | 399.25 |
| 2004-01-09 | 403.16 |
| 2004-01-12 | 405.03 |
| 2004-01-13 | 403.59 |
| 2004-01-14 | 401.52 |
| 2004-01-15 | 398.01 |
| 2004-01-16 | 397.29 |
| 2004-01-19 | . |
| 2004-01-20 | 401.10 |
| 2004-01-21 | 400.06 |
| 2004-01-22 | 400.40 |
| 2004-01-23 | 402.32 |
| 2004-01-26 | 401.37 |
| 2004-01-27 | 403.47 |
| 2004-01-28 | 401.37 |
| 2004-01-29 | 392.78 |
| 2004-01-30 | 394.25 |
| 2004-02-02 | 394.01 |
| 2004-02-03 | 395.95 |
| 2004-02-04 | 394.00 |
| 2004-02-05 | 394.18 |
| 2004-02-06 | 396.38 |
| 2004-02-09 | 405.76 |
| 2004-02-10 | 409.06 |
| 2004-02-11 | 412.18 |
| 2004-02-12 | 416.77 |
| 2004-02-13 | 423.94 |
| 2004-02-16 | . |
| 2004-02-17 | 426.43 |
| 2004-02-18 | 425.71 |
| 2004-02-19 | 423.40 |
| 2004-02-20 | 420.92 |
| 2004-02-23 | 418.77 |
| 2004-02-24 | 419.54 |
| 2004-02-25 | 420.55 |
| 2004-02-26 | 421.32 |
| 2004-02-27 | 424.67 |
| 2004-03-01 | 432.17 |
| 2004-03-02 | 433.79 |
| 2004-03-03 | 428.57 |
| 2004-03-04 | 431.93 |
| 2004-03-05 | 432.02 |
| 2004-03-08 | 431.95 |
| 2004-03-09 | 433.48 |
| 2004-03-10 | 425.03 |
| 2004-03-11 | 420.70 |
| 2004-03-12 | 416.98 |
| 2004-03-15 | 411.08 |
| 2004-03-16 | 410.59 |
| 2004-03-17 | 413.40 |
| 2004-03-18 | 422.20 |
| 2004-03-19 | 422.52 |
| 2004-03-22 | 413.65 |
| 2004-03-23 | 412.53 |
| 2004-03-24 | 413.24 |
| 2004-03-25 | 410.76 |
| 2004-03-26 | 412.27 |
| 2004-03-29 | 420.80 |
| 2004-03-30 | 421.82 |
| 2004-03-31 | 426.31 |
| 2004-04-01 | 427.21 |
| 2004-04-02 | 429.62 |
| 2004-04-05 | 432.38 |
| 2004-04-06 | 434.04 |
| 2004-04-07 | 434.68 |
| 2004-04-08 | 435.07 |
| 2004-04-09 | . |
| 2004-04-12 | 436.61 |
| 2004-04-13 | 434.91 |
| 2004-04-14 | 429.87 |
| 2004-04-15 | 426.63 |
| 2004-04-16 | 427.65 |
| 2004-04-19 | 426.25 |
| 2004-04-20 | 430.10 |
| 2004-04-21 | 429.12 |
| 2004-04-22 | 424.72 |
| 2004-04-23 | 428.43 |
| 2004-04-26 | 424.28 |
| 2004-04-27 | 422.95 |
| 2004-04-28 | 418.10 |
| 2004-04-29 | 406.12 |
| 2004-04-30 | 398.21 |
| 2004-05-03 | 398.32 |
| 2004-05-04 | 403.77 |
| 2004-05-05 | 400.03 |
| 2004-05-06 | 395.99 |
| 2004-05-07 | 391.97 |
| 2004-05-10 | 373.64 |
| 2004-05-11 | 376.83 |
| 2004-05-12 | 381.31 |
| 2004-05-13 | 375.85 |
| 2004-05-14 | 368.42 |
| 2004-05-17 | 354.76 |
| 2004-05-18 | 360.92 |
| 2004-05-19 | 377.32 |
| 2004-05-20 | 372.19 |
| 2004-05-21 | 378.22 |
| 2004-05-24 | 379.22 |
| 2004-05-25 | 378.52 |
| 2004-05-26 | 383.25 |
| 2004-05-27 | 389.21 |
| 2004-05-28 | 393.58 |
| 2004-05-31 | . |
| 2004-06-01 | 388.79 |
| 2004-06-02 | 387.04 |
| 2004-06-03 | 380.29 |
| 2004-06-04 | 382.70 |
| 2004-06-07 | 394.89 |
| 2004-06-08 | 394.41 |
| 2004-06-09 | 391.69 |
| 2004-06-10 | 388.83 |
| 2004-06-11 | . |
| 2004-06-14 | 375.86 |
| 2004-06-15 | 379.93 |
| 2004-06-16 | 378.65 |
| 2004-06-17 | 380.03 |
| 2004-06-18 | 377.24 |
| 2004-06-21 | 379.67 |
| 2004-06-22 | 378.23 |
| 2004-06-23 | 382.03 |
| 2004-06-24 | 386.96 |
| 2004-06-25 | 389.60 |
| 2004-06-28 | 388.48 |
| 2004-06-29 | 389.10 |
| 2004-06-30 | 391.84 |
| 2004-07-01 | 394.18 |
| 2004-07-02 | 392.76 |
| 2004-07-05 | . |
| 2004-07-06 | 393.71 |
| 2004-07-07 | 395.71 |
| 2004-07-08 | 392.43 |
| 2004-07-09 | 393.65 |
| 2004-07-12 | 393.61 |
| 2004-07-13 | 393.84 |
| 2004-07-14 | 390.91 |
| 2004-07-15 | 388.45 |
| 2004-07-16 | 390.24 |
| 2004-07-19 | 391.43 |
| 2004-07-20 | 386.24 |
| 2004-07-21 | 386.12 |
| 2004-07-22 | 383.96 |
| 2004-07-23 | 380.71 |
| 2004-07-26 | 378.12 |
| 2004-07-27 | 379.65 |
| 2004-07-28 | 384.88 |
| 2004-07-29 | 382.95 |
| 2004-07-30 | 386.14 |
| 2004-08-02 | 384.66 |
| 2004-08-03 | 384.12 |
| 2004-08-04 | 381.38 |
| 2004-08-05 | 383.04 |
| 2004-08-06 | 381.70 |
| 2004-08-09 | 383.26 |
| 2004-08-10 | 385.59 |
| 2004-08-11 | 383.16 |
| 2004-08-12 | 383.71 |
| 2004-08-13 | 384.37 |
| 2004-08-16 | 382.37 |
| 2004-08-17 | 384.97 |
| 2004-08-18 | 386.74 |
| 2004-08-19 | 391.85 |
| 2004-08-20 | 392.63 |
| 2004-08-23 | 391.29 |
| 2004-08-24 | 391.14 |
| 2004-08-25 | 393.50 |
| 2004-08-26 | 399.26 |
| 2004-08-27 | 398.24 |
| 2004-08-30 | 398.74 |
| 2004-08-31 | 399.37 |
| 2004-09-01 | 405.25 |
| 2004-09-02 | 409.01 |
| 2004-09-03 | 408.23 |
| 2004-09-06 | . |
| 2004-09-07 | 410.62 |
| 2004-09-08 | 412.65 |
| 2004-09-09 | 413.49 |
| 2004-09-10 | 413.77 |
| 2004-09-13 | 416.48 |
| 2004-09-14 | 419.72 |
| 2004-09-15 | 416.84 |
| 2004-09-16 | 419.86 |
| 2004-09-17 | 418.82 |
| 2004-09-20 | 420.63 |
| 2004-09-21 | 425.57 |
| 2004-09-22 | 422.26 |
| 2004-09-23 | 422.37 |
| 2004-09-24 | 421.02 |
| 2004-09-27 | 420.32 |
| 2004-09-28 | 419.71 |
| 2004-09-29 | 421.14 |
| 2004-09-30 | 422.91 |
| 2004-10-01 | 428.42 |
| 2004-10-04 | 437.26 |
| 2004-10-05 | 437.13 |
| 2004-10-06 | 436.94 |
| 2004-10-07 | 437.84 |
| 2004-10-08 | 440.71 |
| 2004-10-11 | 439.79 |
| 2004-10-12 | 432.18 |
| 2004-10-13 | 432.00 |
| 2004-10-14 | 427.14 |
| 2004-10-15 | 428.91 |
| 2004-10-18 | 429.84 |
| 2004-10-19 | 433.54 |
| 2004-10-20 | 430.78 |
| 2004-10-21 | 433.52 |
| 2004-10-22 | 435.52 |
| 2004-10-25 | 431.69 |
| 2004-10-26 | 431.27 |
| 2004-10-27 | 435.14 |
| 2004-10-28 | 439.10 |
| 2004-10-29 | 442.66 |
| 2004-11-01 | 444.96 |
| 2004-11-02 | 449.37 |
| 2004-11-03 | 454.01 |
| 2004-11-04 | 454.94 |
| 2004-11-05 | 459.71 |
| 2004-11-08 | 458.94 |
| 2004-11-09 | 459.38 |
| 2004-11-10 | 462.30 |
| 2004-11-11 | 461.33 |
| 2004-11-12 | 466.30 |
| 2004-11-15 | 468.24 |
| 2004-11-16 | 468.66 |
| 2004-11-17 | 476.15 |
| 2004-11-18 | 476.82 |
| 2004-11-19 | 474.72 |
| 2004-11-22 | 469.75 |
| 2004-11-23 | 473.28 |
| 2004-11-24 | 477.81 |
| 2004-11-25 | . |
| 2004-11-26 | 479.42 |
| 2004-11-29 | 483.24 |
| 2004-11-30 | 487.74 |
| 2004-12-01 | 488.53 |
| 2004-12-02 | 494.53 |
| 2004-12-03 | 495.85 |
| 2004-12-06 | 497.67 |
| 2004-12-07 | 495.74 |
| 2004-12-08 | 488.78 |
| 2004-12-09 | 486.97 |
| 2004-12-10 | 483.62 |
| 2004-12-13 | 488.27 |
| 2004-12-14 | 490.70 |
| 2004-12-15 | 494.47 |
| 2004-12-16 | 495.99 |
| 2004-12-17 | 495.52 |
| 2004-12-20 | 497.93 |
| 2004-12-21 | 499.42 |
| 2004-12-22 | 501.59 |
| 2004-12-23 | 505.12 |
| 2004-12-24 | . |
| 2004-12-27 | 507.08 |
| 2004-12-28 | 509.22 |
| 2004-12-29 | 510.73 |
| 2004-12-30 | 511.52 |
| 2004-12-31 | 515.93 |
| 2005-01-03 | 517.67 |
| 2005-01-04 | 512.06 |
| 2005-01-05 | 503.60 |
| 2005-01-06 | 496.39 |
| 2005-01-07 | 496.93 |
| 2005-01-10 | 498.35 |
| 2005-01-11 | 501.59 |
| 2005-01-12 | 501.40 |
| 2005-01-13 | 503.17 |
| 2005-01-14 | 503.82 |
| 2005-01-17 | . |
| 2005-01-18 | 504.12 |
| 2005-01-19 | 507.10 |
| 2005-01-20 | 501.23 |
| 2005-01-21 | 501.88 |
| 2005-01-24 | 501.52 |
| 2005-01-25 | 502.93 |
| 2005-01-26 | 506.54 |
| 2005-01-27 | 508.91 |
#2005-01-28| 510.73
#2005-01-31| 516.29
#2005-02-01| 514.79
#2005-02-02| 516.37
#2005-02-03| 520.52
#2005-02-04| 523.89
#2005-02-07| 523.68
#2005-02-08| 522.00
#2005-02-09| 523.64
#2005-02-10| 524.98
#2005-02-11| 527.58
#2005-02-14| 534.43
#2005-02-15| 536.32
#2005-02-16| 533.55
#2005-02-17| 533.86
#2005-02-18| 535.08
#2005-02-21| .
#2005-02-22| 539.78
#2005-02-23| 537.55
#2005-02-24| 541.54
#2005-02-25| 545.15
#2005-02-28| 551.15
#2005-03-01| 551.12
#2005-03-02| 544.60
#2005-03-03| 545.76
#2005-03-04| 550.91
#2005-03-07| 550.34
#2005-03-08| 548.97
#2005-03-09| 549.04
#2005-03-10| 543.24
#2005-03-11| 545.05
#2005-03-14| 537.78
#2005-03-15| 529.28
#2005-03-16| 528.15
#2005-03-17| 524.48
#2005-03-18| 525.34
#2005-03-21| 520.24
#2005-03-22| 518.01
#2005-03-23| 507.36
#2005-03-24| 505.16
#2005-03-25| .
#2005-03-28| 502.79
#2005-03-29| 496.76
#2005-03-30| 498.26
#2005-03-31| 506.40
#2005-04-01| 511.27
#2005-04-04| 504.76
#2005-04-05| 505.05
#2005-04-06| 507.18
#2005-04-07| 508.46
#2005-04-08| 507.19
#2005-04-11| 505.95
#2005-04-12| 503.98
#2005-04-13| 506.83
#2005-04-14| 498.94
#2005-04-15| 493.16
#2005-04-18| 484.19
#2005-04-19| 490.66
#2005-04-20| 493.42
#2005-04-21| 496.13
#2005-04-22| 499.68
#2005-04-25| 500.05
#2005-04-26| 501.42
#2005-04-27| 497.10
#2005-04-28| 490.14
#2005-04-29| 490.44
#2005-05-02| 492.95
#2005-05-03| 494.68
#2005-05-04| 502.86
#2005-05-05| 508.29
#2005-05-06| 508.14
#2005-05-09| 508.02
#2005-05-10| 505.11
#2005-05-11| 501.13
#2005-05-12| 497.92
#2005-05-13| 498.49
#2005-05-16| 497.08
#2005-05-17| 495.01
#2005-05-18| 498.61
#2005-05-19| 502.98
#2005-05-20| 499.86
#2005-05-23| 496.73
#2005-05-24| 496.89
#2005-05-25| 495.44
#2005-05-26| 495.64
#2005-05-27| 500.77
#2005-05-30| .
#2005-05-31| 498.83
#2005-06-01| 495.64
#2005-06-02| 500.36
#2005-06-03| 505.23
#2005-06-06| 506.67
#2005-06-07| 508.62
#2005-06-08| 510.14
#2005-06-09| 507.59
#2005-06-10| 510.27
#2005-06-13| 509.28
#2005-06-14| 509.44
#2005-06-15| 514.55
#2005-06-16| 514.84
#2005-06-17| 518.89
#2005-06-20| 516.66
#2005-06-21| 516.30
#2005-06-22| 520.80
#2005-06-23| 520.80
#2005-06-24| 517.76
#2005-06-27| 516.34
#2005-06-28| 517.89
#2005-06-29| 516.67
#2005-06-30| 517.10
#2005-07-01| 519.41
#2005-07-04| .
#2005-07-05| 512.07
#2005-07-06| 513.72
#2005-07-07| 510.47
#2005-07-08| 511.49
#2005-07-11| 519.92
#2005-07-12| 528.29
#2005-07-13| 530.16
#2005-07-14| 536.01
#2005-07-15| 533.02
#2005-07-18| 534.26
#2005-07-19| 536.54
#2005-07-20| 539.57
#2005-07-21| 540.61
#2005-07-22| 545.14
#2005-07-25| 548.52
#2005-07-26| 546.57
#2005-07-27| 551.00
#2005-07-28| 557.24
#2005-07-29| 560.48
#2005-08-01| 565.42
#2005-08-02| 571.48
#2005-08-03| 572.93
#2005-08-04| 571.77
#2005-08-05| 567.45
#2005-08-08| 567.41
#2005-08-09| 570.52
#2005-08-10| 578.62
#2005-08-11| 577.10
#2005-08-12| 572.98
#2005-08-15| 571.91
#2005-08-16| 569.67
#2005-08-17| 567.53
#2005-08-18| 561.47
#2005-08-19| 557.83
#2005-08-22| 567.04
#2005-08-23| 564.52
#2005-08-24| 559.51
#2005-08-25| 560.06
#2005-08-26| 558.76
#2005-08-29| 552.22
#2005-08-30| 553.74
#2005-08-31| 558.91
#2005-09-01| 569.40
#2005-09-02| 575.71
#2005-09-05| .
#2005-09-06| 577.56
#2005-09-07| 580.42
#2005-09-08| 581.64
#2005-09-09| 585.04
#2005-09-12| 586.69
#2005-09-13| 584.92
#2005-09-14| 587.48
#2005-09-15| 588.38
#2005-09-16| 590.87
#2005-09-19| 591.67
#2005-09-20| 598.17
#2005-09-21| 599.84
#2005-09-22| 594.84
#2005-09-23| 589.07
#2005-09-26| 595.36
#2005-09-27| 595.91
#2005-09-28| 599.10
#2005-09-29| 602.84
#2005-09-30| 604.71
#2005-10-03| 603.72
#2005-10-04| 609.22
#2005-10-05| 598.95
#2005-10-06| 583.65
#2005-10-07| 583.40
#2005-10-10| 589.00
#2005-10-11| 597.64
#2005-10-12| 590.04
#2005-10-13| 575.38
#2005-10-14| 571.31
#2005-10-17| 572.74
#2005-10-18| 570.60
#2005-10-19| 557.66
#2005-10-20| 559.56
#2005-10-21| 562.53
#2005-10-24| 564.63
#2005-10-25| 566.55
#2005-10-26| 569.79
#2005-10-27| 563.12
#2005-10-28| 557.62
#2005-10-31| 570.07
#2005-11-01| 582.47
#2005-11-02| 589.88
#2005-11-03| 591.92
#2005-11-04| 588.33
#2005-11-07| 589.05
#2005-11-08| 590.81
#2005-11-09| 594.31
#2005-11-10| 597.47
#2005-11-11| 604.33
#2005-11-14| 605.35
#2005-11-15| 604.26
#2005-11-16| 606.40
#2005-11-17| 612.25
#2005-11-18| 612.67
#2005-11-21| 610.42
#2005-11-22| 603.51
#2005-11-23| 617.46
#2005-11-24| .
#2005-11-25| 622.07
#2005-11-28| 623.56
#2005-11-29| 620.60
#2005-11-30| 623.38
#2005-12-01| 623.83
#2005-12-02| 629.46
#2005-12-05| 634.47
#2005-12-06| 642.09
#2005-12-07| 644.51
#2005-12-08| 637.15
#2005-12-09| 633.41
#2005-12-12| 644.12
#2005-12-13| 647.01
#2005-12-14| 649.67
#2005-12-15| 649.36
#2005-12-16| 649.45
#2005-12-19| 653.06
#2005-12-20| 651.10
#2005-12-21| 658.06
#2005-12-22| 657.31
#2005-12-23| 658.31
#2005-12-26| .
#2005-12-27| 659.41
#2005-12-28| 658.36
#2005-12-29| 663.79
#2005-12-30| 662.34
#2006-01-02| .
#2006-01-03| 674.60
#2006-01-04| 688.24
#2006-01-05| 692.91
#2006-01-06| 703.10
#2006-01-09| 707.69
#2006-01-10| 703.40
#2006-01-11| 707.20
#2006-01-12| 710.40
#2006-01-13| 713.24
#2006-01-16| .
#2006-01-17| 699.91
#2006-01-18| 684.06
#2006-01-19| 701.29
#2006-01-20| 700.63
#2006-01-23| 697.86
#2006-01-24| 709.00
#2006-01-25| 718.53
#2006-01-26| 720.54
#2006-01-27| 727.19
#2006-01-30| 726.87
#2006-01-31| 730.21
#2006-02-01| 731.96
#2006-02-02| 725.63
#2006-02-03| 713.21
#2006-02-06| 725.54
#2006-02-07| 718.39
#2006-02-08| 706.69
#2006-02-09| 719.45
#2006-02-10| 728.29
#2006-02-13| 719.25
#2006-02-14| 722.85
#2006-02-15| 724.04
#2006-02-16| 734.62
#2006-02-17| 744.70
#2006-02-20| .
#2006-02-21| 745.75
#2006-02-22| 740.58
#2006-02-23| 744.24
#2006-02-24| 743.59
#2006-02-27| 748.63
#2006-02-28| 742.54
#2006-03-01| 748.15
#2006-03-02| 750.14
#2006-03-03| 740.01
#2006-03-06| 737.40
#2006-03-07| 715.08
#2006-03-08| 705.27
#2006-03-09| 707.57
#2006-03-10| 709.08
#2006-03-13| 719.90
#2006-03-14| 720.49
#2006-03-15| 728.95
#2006-03-16| 733.96
#2006-03-17| 737.31
#2006-03-20| 739.11
#2006-03-21| 731.43
#2006-03-22| 728.35
#2006-03-23| 731.12
#2006-03-24| 733.39
#2006-03-27| 734.28
#2006-03-28| 723.62
#2006-03-29| 721.71
#2006-03-30| 732.08
#2006-03-31| 737.74
#2006-04-03| 747.91
#2006-04-04| 754.93
#2006-04-05| 757.41
#2006-04-06| 758.08
#2006-04-07| 753.20
#2006-04-10| 745.74
#2006-04-11| 742.95
#2006-04-12| 735.80
#2006-04-13| 736.79
#2006-04-14| .
#2006-04-17| 743.50
#2006-04-18| 751.12
#2006-04-19| 760.31
#2006-04-20| 761.13
#2006-04-21| 760.91
#2006-04-24| 754.97
#2006-04-25| 752.06
#2006-04-26| 761.85
#2006-04-27| 764.48
#2006-04-28| 767.98
#2006-05-01| 770.90
#2006-05-02| 783.71
#2006-05-03| 789.28
#2006-05-04| 791.58
#2006-05-05| 794.57
#2006-05-08| 809.01
#2006-05-09| 808.80
#2006-05-10| 808.68
#2006-05-11| 802.91
#2006-05-12| 787.94
#2006-05-15| 755.76
#2006-05-16| 753.83
#2006-05-17| 757.84
#2006-05-18| 737.05
#2006-05-19| 732.17
#2006-05-22| 698.80
#2006-05-23| 705.94
#2006-05-24| 694.74
#2006-05-25| 694.61
#2006-05-26| 708.17
#2006-05-29| .
#2006-05-30| 700.49
#2006-05-31| 696.88
#2006-06-01| 699.90
#2006-06-02| 714.47
#2006-06-05| 712.65
#2006-06-06| 701.80
#2006-06-07| 686.58
#2006-06-08| 660.19
#2006-06-09| 665.57
#2006-06-12| 654.62
#2006-06-13| 632.09
#2006-06-14| 636.13
#2006-06-15| 647.93
#2006-06-16| 667.01
#2006-06-19| 661.69
#2006-06-20| 652.84
#2006-06-21| 653.06
#2006-06-22| 656.32
#2006-06-23| 650.59
#2006-06-26| 646.76
#2006-06-27| 654.69
#2006-06-28| 657.54
#2006-06-29| 672.17
#2006-06-30| 691.92
#2006-07-03| 701.55
#2006-07-04| .
#2006-07-05| 689.90
#2006-07-06| 690.33
#2006-07-07| 695.97
#2006-07-10| 702.44
#2006-07-11| 699.14
#2006-07-12| 699.05
#2006-07-13| 683.92
#2006-07-14| 672.05
#2006-07-17| 659.27
#2006-07-18| 660.14
#2006-07-19| 667.79
#2006-07-20| 685.37
#2006-07-21| 682.83
#2006-07-24| 687.09
#2006-07-25| 692.58
#2006-07-26| 694.38
#2006-07-27| 707.84
#2006-07-28| 707.57
#2006-07-31| 707.71
#2006-08-01| 697.82
#2006-08-02| 699.94
#2006-08-03| 700.68
#2006-08-04| 709.51
#2006-08-07| 707.56
#2006-08-08| 711.64
#2006-08-09| 717.43
#2006-08-10| 715.29
#2006-08-11| 713.64
#2006-08-14| 710.52
#2006-08-15| 713.40
#2006-08-16| 723.26
#2006-08-17| 725.15
#2006-08-18| 718.30
#2006-08-21| 713.41
#2006-08-22| 716.04
#2006-08-23| 709.18
#2006-08-24| 702.59
#2006-08-25| 701.94
#2006-08-28| 703.26
#2006-08-29| 709.29
#2006-08-30| 714.64
#2006-08-31| 712.85
#2006-09-01| 715.80
#2006-09-04| .
#2006-09-05| 727.14
#2006-09-06| 723.60
#2006-09-07| 718.22
#2006-09-08| 718.35
#2006-09-11| 707.82
#2006-09-12| 712.79
#2006-09-13| 718.42
#2006-09-14| 719.83
#2006-09-15| 721.03
#2006-09-18| 728.00
#2006-09-19| 727.70
#2006-09-20| 725.14
#2006-09-21| 726.81
#2006-09-22| 717.84
#2006-09-25| 718.45
#2006-09-26| 719.34
#2006-09-27| 727.75
#2006-09-28| 733.02
#2006-09-29| 730.03
#2006-10-02| 734.23
#2006-10-03| 734.25
#2006-10-04| 734.81
#2006-10-05| 743.54
#2006-10-06| 741.95
#2006-10-09| 736.80
#2006-10-10| 743.61
#2006-10-11| 745.11
#2006-10-12| 752.80
#2006-10-13| 764.23
#2006-10-16| 768.08
#2006-10-17| 761.68
#2006-10-18| 765.45
#2006-10-19| 767.77
#2006-10-20| 769.11
#2006-10-23| 765.07
#2006-10-24| 766.03
#2006-10-25| 767.50
#2006-10-26| 774.38
#2006-10-27| 770.69
#2006-10-30| 765.18
#2006-10-31| 769.62
#2006-11-01| 774.00
#2006-11-02| 777.43
#2006-11-03| 779.62
#2006-11-06| 782.15
#2006-11-07| 789.36
#2006-11-08| 786.44
#2006-11-09| 795.66
#2006-11-10| 796.07
#2006-11-13| 804.31
#2006-11-14| 812.40
#2006-11-15| 820.57
#2006-11-16| 823.79
#2006-11-17| 819.81
#2006-11-20| 819.30
#2006-11-21| 823.15
#2006-11-22| 840.30
#2006-11-23| .
#2006-11-24| 837.30
#2006-11-27| 832.11
#2006-11-28| 811.99
#2006-11-29| 830.17
#2006-11-30| 838.18
#2006-12-01| 839.10
#2006-12-04| 842.80
#2006-12-05| 852.17
#2006-12-06| 857.49
#2006-12-07| 859.57
#2006-12-08| 852.58
#2006-12-11| 853.97
#2006-12-12| 847.81
#2006-12-13| 850.17
#2006-12-14| 862.48
#2006-12-15| 869.60
#2006-12-18| 878.79
#2006-12-19| 866.16
#2006-12-20| 883.19
#2006-12-21| 886.70
#2006-12-22| 891.52
#2006-12-25| .
#2006-12-26| 892.00
#2006-12-27| 920.32
#2006-12-28| 926.25
#2006-12-29| 926.27
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 946.20
#2007-01-04| 922.43
#2007-01-05| 912.59
#2007-01-08| 903.40
#2007-01-09| 891.08
#2007-01-10| 876.00
#2007-01-11| 882.53
#2007-01-12| 897.51
#2007-01-15| .
#2007-01-16| 919.18
#2007-01-17| 920.43
#2007-01-18| 919.86
#2007-01-19| 917.83
#2007-01-22| 925.54
#2007-01-23| 921.10
#2007-01-24| 929.34
#2007-01-25| 921.90
#2007-01-26| 911.47
#2007-01-29| 901.15
#2007-01-30| 906.79
#2007-01-31| 904.01
#2007-02-01| 912.53
#2007-02-02| 925.92
#2007-02-05| 926.81
#2007-02-06| 932.51
#2007-02-07| 940.98
#2007-02-08| 941.26
#2007-02-09| 939.58
#2007-02-12| 929.39
#2007-02-13| 926.16
#2007-02-14| 936.72
#2007-02-15| 947.90
#2007-02-16| 947.48
#2007-02-19| .
#2007-02-20| 949.01
#2007-02-21| 945.09
#2007-02-22| 951.54
#2007-02-23| 944.33
#2007-02-26| 941.51
#2007-02-27| 913.58
#2007-02-28| 891.15
#2007-03-01| 879.92
#2007-03-02| 872.49
#2007-03-05| 840.50
#2007-03-06| 863.49
#2007-03-07| 866.42
#2007-03-08| 885.88
#2007-03-09| 892.25
#2007-03-12| 898.87
#2007-03-13| 890.00
#2007-03-14| 866.57
#2007-03-15| 875.12
#2007-03-16| 876.58
#2007-03-19| 891.63
#2007-03-20| 899.29
#2007-03-21| 910.04
#2007-03-22| 922.37
#2007-03-23| 926.13
#2007-03-26| 922.51
#2007-03-27| 921.32
#2007-03-28| 908.06
#2007-03-29| 916.93
#2007-03-30| 919.98
#2007-04-02| 916.25
#2007-04-03| 926.00
#2007-04-04| 935.27
#2007-04-05| 938.09
#2007-04-06| .
#2007-04-09| 942.08
#2007-04-10| 948.05
#2007-04-11| 950.82
#2007-04-12| 952.27
#2007-04-13| 955.12
#2007-04-16| 968.73
#2007-04-17| 975.16
#2007-04-18| 979.35
#2007-04-19| 965.26
#2007-04-20| 979.66
#2007-04-23| 980.71
#2007-04-24| 976.93
#2007-04-25| 981.24
#2007-04-26| 985.63
#2007-04-27| 977.01
#2007-04-30| 965.68
#2007-05-01| 964.05
#2007-05-02| 966.27
#2007-05-03| 978.93
#2007-05-04| 985.45
#2007-05-07| 989.60
#2007-05-08| 981.68
#2007-05-09| 989.21
#2007-05-10| 983.40
#2007-05-11| 977.81
#2007-05-14| 993.38
#2007-05-15| 993.00
#2007-05-16|1001.40
#2007-05-17|1000.69
#2007-05-18|1000.38
#2007-05-21|1002.40
#2007-05-22|1003.30
#2007-05-23|1002.86
#2007-05-24| 992.88
#2007-05-25| 988.10
#2007-05-28| .
#2007-05-29| 991.69
#2007-05-30| 979.27
#2007-05-31| 993.66
#2007-06-01|1009.31
#2007-06-04|1011.26
#2007-06-05|1011.68
#2007-06-06| 998.60
#2007-06-07| 994.43
#2007-06-08| 977.74
#2007-06-11| 983.59
#2007-06-12| 982.70
#2007-06-13| 984.21
#2007-06-14|1003.66
#2007-06-15|1020.91
#2007-06-18|1046.60
#2007-06-19|1047.79
#2007-06-20|1051.02
#2007-06-21|1059.76
#2007-06-22|1053.40
#2007-06-25|1041.13
#2007-06-26|1035.99
#2007-06-27|1033.03
#2007-06-28|1047.55
#2007-06-29|1048.60
#2007-07-02|1059.56
#2007-07-03|1075.69
#2007-07-04| .
#2007-07-05|1088.62
#2007-07-06|1096.39
#2007-07-09|1113.88
#2007-07-10|1128.10
#2007-07-11|1117.33
#2007-07-12|1128.36
#2007-07-13|1140.29
#2007-07-16|1134.42
#2007-07-17|1137.31
#2007-07-18|1131.23
#2007-07-19|1148.04
#2007-07-20|1156.83
#2007-07-23|1174.68
#2007-07-24|1170.09
#2007-07-25|1155.31
#2007-07-26|1137.91
#2007-07-27|1096.76
#2007-07-30|1105.38
#2007-07-31|1130.92
#2007-08-01|1089.62
#2007-08-02|1092.14
#2007-08-03|1095.19
#2007-08-06|1066.69
#2007-08-07|1066.00
#2007-08-08|1099.24
#2007-08-09|1085.41
#2007-08-10|1049.47
#2007-08-13|1057.59
#2007-08-14|1044.84
#2007-08-15|1016.85
#2007-08-16| 959.19
#2007-08-17| 952.57
#2007-08-20|1009.28
#2007-08-21|1012.10
#2007-08-22|1039.17
#2007-08-23|1055.11
#2007-08-24|1055.05
#2007-08-27|1083.08
#2007-08-28|1071.84
#2007-08-29|1061.47
#2007-08-30|1079.99
#2007-08-31|1110.64
#2007-09-03| .
#2007-09-04|1115.68
#2007-09-05|1108.20
#2007-09-06|1116.40
#2007-09-07|1116.89
#2007-09-10|1103.36
#2007-09-11|1105.91
#2007-09-12|1108.25
#2007-09-13|1118.43
#2007-09-14|1129.33
#2007-09-17|1120.44
#2007-09-18|1126.10
#2007-09-19|1170.47
#2007-09-20|1183.68
#2007-09-21|1187.36
#2007-09-24|1204.08
#2007-09-25|1186.10
#2007-09-26|1197.33
#2007-09-27|1215.49
#2007-09-28|1218.72
#2007-10-01|1230.36
#2007-10-02|1262.01
#2007-10-03|1257.56
#2007-10-04|1246.01
#2007-10-05|1271.69
#2007-10-08|1281.15
#2007-10-09|1293.51
#2007-10-10|1311.33
#2007-10-11|1322.13
#2007-10-12|1299.02
#2007-10-15|1303.57
#2007-10-16|1282.91
#2007-10-17|1288.65
#2007-10-18|1285.14
#2007-10-19|1273.53
#2007-10-22|1243.20
#2007-10-23|1284.32
#2007-10-24|1286.37
#2007-10-25|1314.43
#2007-10-26|1336.30
#2007-10-29|1376.53
#2007-10-30|1393.41
#2007-10-31|1400.86
#2007-11-01|1391.32
#2007-11-02|1362.19
#2007-11-05|1317.25
#2007-11-06|1337.37
#2007-11-07|1335.95
#2007-11-08|1297.94
#2007-11-09|1293.69
#2007-11-12|1251.37
#2007-11-13|1263.80
#2007-11-14|1316.37
#2007-11-15|1298.15
#2007-11-16|1269.90
#2007-11-19|1248.23
#2007-11-20|1248.92
#2007-11-21|1191.94
#2007-11-22| .
#2007-11-23|1189.68
#2007-11-26|1212.43
#2007-11-27|1197.98
#2007-11-28|1217.39
#2007-11-29|1241.00
#2007-11-30|1255.60
#2007-12-03|1253.75
#2007-12-04|1251.74
#2007-12-05|1274.47
#2007-12-06|1284.92
#2007-12-07|1287.76
#2007-12-10|1277.47
#2007-12-11|1287.67
#2007-12-12|1270.83
#2007-12-13|1241.00
#2007-12-14|1217.48
#2007-12-17|1175.13
#2007-12-18|1177.50
#2007-12-19|1183.69
#2007-12-20|1183.31
#2007-12-21|1199.37
#2007-12-24|1224.66
#2007-12-25| .
#2007-12-26|1230.60
#2007-12-27|1224.59
#2007-12-28|1216.54
#2007-12-31|1216.11
#2008-01-01| .
#2008-01-02|1202.85
#2008-01-03|1174.69
#2008-01-04|1180.63
#2008-01-07|1167.59
#2008-01-08|1182.95
#2008-01-09|1198.21
#2008-01-10|1191.71
#2008-01-11|1185.20
#2008-01-14|1183.66
#2008-01-15|1162.12
#2008-01-16|1121.57
#2008-01-17|1132.99
#2008-01-18|1134.76
#2008-01-21| .
#2008-01-22|1009.20
#2008-01-23|1053.87
#2008-01-24|1069.93
#2008-01-25|1113.47
#2008-01-28|1077.79
#2008-01-29|1086.68
#2008-01-30|1060.67
#2008-01-31|1046.96
#2008-02-01|1085.55
#2008-02-04|1115.57
#2008-02-05|1102.47
#2008-02-06|1066.46
#2008-02-07|1056.36
#2008-02-08|1052.03
#2008-02-11|1024.98
#2008-02-12|1041.21
#2008-02-13|1057.59
#2008-02-14|1089.07
#2008-02-15|1092.18
#2008-02-18| .
#2008-02-19|1110.90
#2008-02-20|1085.64
#2008-02-21|1089.88
#2008-02-22|1079.60
#2008-02-25|1080.73
#2008-02-26|1095.68
#2008-02-27|1122.85
#2008-02-28|1126.23
#2008-02-29|1111.99
#2008-03-03|1079.57
#2008-03-04|1059.77
#2008-03-05|1061.09
#2008-03-06|1063.29
#2008-03-07|1033.55
#2008-03-10|1014.40
#2008-03-11|1035.29
#2008-03-12|1051.52
#2008-03-13|1011.95
#2008-03-14|1008.02
#2008-03-17| 952.82
#2008-03-18| 971.94
#2008-03-19| 984.71
#2008-03-20| 965.02
#2008-03-21| .
#2008-03-24| 989.35
#2008-03-25|1037.49
#2008-03-26|1044.55
#2008-03-27|1041.77
#2008-03-28|1053.83
#2008-03-31|1031.46
#2008-04-01|1047.11
#2008-04-02|1084.82
#2008-04-03|1092.93
#2008-04-04|1092.48
#2008-04-07|1103.54
#2008-04-08|1093.91
#2008-04-09|1088.63
#2008-04-10|1098.70
#2008-04-11|1109.11
#2008-04-14|1081.23
#2008-04-15|1085.51
#2008-04-16|1094.78
#2008-04-17|1108.27
#2008-04-18|1100.01
#2008-04-21|1112.63
#2008-04-22|1122.06
#2008-04-23|1125.61
#2008-04-24|1137.86
#2008-04-25|1142.87
#2008-04-28|1152.31
#2008-04-29|1150.32
#2008-04-30|1164.27
#2008-05-01|1165.56
#2008-05-02|1191.82
#2008-05-05|1185.93
#2008-05-06|1176.58
#2008-05-07|1157.93
#2008-05-08|1140.87
#2008-05-09|1126.19
#2008-05-12|1128.68
#2008-05-13|1145.30
#2008-05-14|1144.77
#2008-05-15|1154.05
#2008-05-16|1156.60
#2008-05-19|1161.54
#2008-05-20|1138.20
#2008-05-21|1137.22
#2008-05-22|1120.84
#2008-05-23|1109.82
#2008-05-26| .
#2008-05-27|1099.54
#2008-05-28|1105.84
#2008-05-29|1107.78
#2008-05-30|1126.31
#2008-06-02|1119.89
#2008-06-03|1103.80
#2008-06-04|1092.45
#2008-06-05|1100.58
#2008-06-06|1097.71
#2008-06-09|1081.87
#2008-06-10|1044.55
#2008-06-11|1040.27
#2008-06-12|1034.71
#2008-06-13|1026.80
#2008-06-16|1045.09
#2008-06-17|1054.24
#2008-06-18|1048.39
#2008-06-19|1029.21
#2008-06-20|1016.71
#2008-06-23|1007.85
#2008-06-24| 999.24
#2008-06-25|1016.63
#2008-06-26|1005.14
#2008-06-27| 983.19
#2008-06-30| 983.07
#2008-07-01| 965.87
#2008-07-02| 958.11
#2008-07-03| 930.44
#2008-07-04| .
#2008-07-07| 950.50
#2008-07-08| 934.53
#2008-07-09| 962.20
#2008-07-10| 969.84
#2008-07-11| 978.40
#2008-07-14| 972.73
#2008-07-15| 937.70
#2008-07-16| 942.29
#2008-07-17| 967.33
#2008-07-18| 977.96
#2008-07-21| 999.00
#2008-07-22|1000.27
#2008-07-23|1038.07
#2008-07-24|1038.82
#2008-07-25|1020.93
#2008-07-28|1015.38
#2008-07-29|1001.64
#2008-07-30|1030.86
#2008-07-31|1032.03
#2008-08-01|1033.15
#2008-08-04|1015.79
#2008-08-05|1016.44
#2008-08-06|1023.37
#2008-08-07|1022.52
#2008-08-08|1005.84
#2008-08-11|1008.70
#2008-08-12| 991.97
#2008-08-13| 964.63
#2008-08-14| 961.77
#2008-08-15| 954.11
#2008-08-18| 942.23
#2008-08-19| 925.29
#2008-08-20| 944.34
#2008-08-21| 930.40
#2008-08-22| 932.61
#2008-08-25| 940.41
#2008-08-26| 935.38
#2008-08-27| 951.21
#2008-08-28| 950.88
#2008-08-29| 961.00
#2008-09-01| .
#2008-09-02| 942.68
#2008-09-03| 928.10
#2008-09-04| 919.17
#2008-09-05| 897.13
#2008-09-08| 936.64
#2008-09-09| 918.01
#2008-09-10| 906.33
#2008-09-11| 875.02
#2008-09-12| 876.45
#2008-09-15| 851.82
#2008-09-16| 803.75
#2008-09-17| 770.39
#2008-09-18| 762.70
#2008-09-19| 845.90
#2008-09-22| 856.03
#2008-09-23| 830.51
#2008-09-24| 826.23
#2008-09-25| 834.21
#2008-09-26| 823.72
#2008-09-29| 777.13
#2008-09-30| 790.97
#2008-10-01| 793.98
#2008-10-02| 780.82
#2008-10-03| 757.33
#2008-10-06| 697.39
#2008-10-07| 687.87
#2008-10-08| 631.48
#2008-10-09| 644.84
#2008-10-10| 600.21
#2008-10-13| 662.98
#2008-10-14| 698.80
#2008-10-15| 652.41
#2008-10-16| 602.25
#2008-10-17| 577.97
#2008-10-20| 599.46
#2008-10-21| 587.17
#2008-10-22| 541.07
#2008-10-23| 520.90
#2008-10-24| 482.65
#2008-10-27| 452.83
#2008-10-28| 497.80
#2008-10-29| 506.66
#2008-10-30| 561.18
#2008-10-31| 562.77
#2008-11-03| 585.06
#2008-11-04| 612.10
#2008-11-05| 617.55
#2008-11-06| 571.83
#2008-11-07| 585.37
#2008-11-10| 607.62
#2008-11-11| 581.97
#2008-11-12| 565.37
#2008-11-13| 551.22
#2008-11-14| 560.08
#2008-11-17| 551.15
#2008-11-18| 527.19
#2008-11-19| 513.82
#2008-11-20| 489.34
#2008-11-21| 496.51
#2008-11-24| 506.07
#2008-11-25| 525.95
#2008-11-26| 545.62
#2008-11-27| .
#2008-11-28| 559.01
#2008-12-01| 558.98
#2008-12-02| 542.61
#2008-12-03| 550.42
#2008-12-04| 551.75
#2008-12-05| 557.06
#2008-12-08| 602.39
#2008-12-09| 593.98
#2008-12-10| 619.74
#2008-12-11| 623.46
#2008-12-12| 599.39
#2008-12-15| 601.99
#2008-12-16| 611.39
#2008-12-17| 626.88
#2008-12-18| 639.00
#2008-12-19| 635.82
#2008-12-22| 617.16
#2008-12-23| 597.12
#2008-12-24| 595.21
#2008-12-25| .
#2008-12-26| 593.82
#2008-12-29| 597.46
#2008-12-30| 602.00
#2008-12-31| 603.10
#2009-01-01| .
#2009-01-02| 622.30
#2009-01-05| 641.22
#2009-01-06| 642.19
#2009-01-07| 616.35
#2009-01-08| 592.31
#2009-01-09| 587.36
#2009-01-12| 564.14
#2009-01-13| 559.64
#2009-01-14| 558.83
#2009-01-15| 545.38
#2009-01-16| 556.74
#2009-01-19| .
#2009-01-20| 532.10
#2009-01-21| 522.20
#2009-01-22| 525.65
#2009-01-23| 517.49
#2009-01-26| 522.65
#2009-01-27| 525.33
#2009-01-28| 538.58
#2009-01-29| 546.54
#2009-01-30| 542.57
#2009-02-02| 524.70
#2009-02-03| 530.43
#2009-02-04| 542.87
#2009-02-05| 546.78
#2009-02-06| 566.81
#2009-02-09| 571.28
#2009-02-10| 570.52
#2009-02-11| 559.42
#2009-02-12| 544.89
#2009-02-13| 557.26
#2009-02-16| .
#2009-02-17| 521.68
#2009-02-18| 516.71
#2009-02-19| 521.57
#2009-02-20| 504.35
#2009-02-23| 516.68
#2009-02-24| 507.18
#2009-02-25| 513.87
#2009-02-26| 510.69
#2009-02-27| 507.43
#2009-03-02| 481.31
#2009-03-03| 480.74
#2009-03-04| 497.79
#2009-03-05| 495.13
#2009-03-06| 494.97
#2009-03-09| 488.49
#2009-03-10| 501.99
#2009-03-11| 510.97
#2009-03-12| 511.20
#2009-03-13| 527.59
#2009-03-16| 543.58
#2009-03-17| 545.79
#2009-03-18| 554.77
#2009-03-19| 563.08
#2009-03-20| 549.04
#2009-03-23| 579.54
#2009-03-24| 587.10
#2009-03-25| 588.49
#2009-03-26| 614.03
#2009-03-27| 609.53
#2009-03-30| 568.70
#2009-03-31| 581.57
#2009-04-01| 588.17
#2009-04-02| 626.21
#2009-04-03| 630.25
#2009-04-06| 642.86
#2009-04-07| 638.95
#2009-04-08| 630.45
#2009-04-09| 653.33
#2009-04-10| .
#2009-04-13| 659.41
#2009-04-14| 666.69
#2009-04-15| 665.21
#2009-04-16| 667.19
#2009-04-17| 661.80
#2009-04-20| 656.83
#2009-04-21| 646.49
#2009-04-22| 636.03
#2009-04-23| 647.10
#2009-04-24| 656.13
#2009-04-27| 637.58
#2009-04-28| 629.18
#2009-04-29| 656.18
#2009-04-30| 676.51
#2009-05-01| 676.55
#2009-05-04| 719.88
#2009-05-05| 721.51
#2009-05-06| 726.24
#2009-05-07| 734.38
#2009-05-08| 745.40
#2009-05-11| 734.16
#2009-05-12| 733.59
#2009-05-13| 720.69
#2009-05-14| 709.10
#2009-05-15| 724.82
#2009-05-18| 752.49
#2009-05-19| 771.80
#2009-05-20| 773.31
#2009-05-21| 760.76
#2009-05-22| 762.32
#2009-05-25| .
#2009-05-26| 754.62
#2009-05-27| 779.64
#2009-05-28| 783.53
#2009-05-29| 794.32
#2009-06-01| 822.70
#2009-06-02| 812.96
#2009-06-03| 810.04
#2009-06-04| 808.15
#2009-06-05| 813.94
#2009-06-08| 798.42
#2009-06-09| 794.72
#2009-06-10| 821.40
#2009-06-11| 827.67
#2009-06-12| 832.47
#2009-06-15| 819.73
#2009-06-16| 818.83
#2009-06-17| 810.48
#2009-06-18| 799.77
#2009-06-19| 813.22
#2009-06-22| 809.33
#2009-06-23| 790.76
#2009-06-24| 809.93
#2009-06-25| 826.39
#2009-06-26| 840.29
#2009-06-29| 843.03
#2009-06-30| 838.03
#2009-07-01| 848.34
#2009-07-02| 845.90
#2009-07-03| .
#2009-07-06| 829.44
#2009-07-07| 824.62
#2009-07-08| 809.95
#2009-07-09| 810.45
#2009-07-10| 805.41
#2009-07-13| 788.41
#2009-07-14| 810.57
#2009-07-15| 836.50
#2009-07-16| 839.84
#2009-07-17| 853.33
#2009-07-20| 882.69
#2009-07-21| 883.10
#2009-07-22| 873.81
#2009-07-23| 895.64
#2009-07-24| 900.39
#2009-07-27| 908.86
#2009-07-28| 916.22
#2009-07-29| 902.16
#2009-07-30| 912.21
#2009-07-31| 920.62
#2009-08-03| 936.69
#2009-08-04| 926.19
#2009-08-05| 914.43
#2009-08-06| 913.03
#2009-08-07| 903.88
#2009-08-10| 912.62
#2009-08-11| 905.60
#2009-08-12| 896.86
#2009-08-13| 914.78
#2009-08-14| 911.91
#2009-08-17| 879.33
#2009-08-18| 885.92
#2009-08-19| 881.32
#2009-08-20| 896.30
#2009-08-21| 899.93
#2009-08-24| 919.08
#2009-08-25| 914.72
#2009-08-26| 909.95
#2009-08-27| 903.64
#2009-08-28| 905.77
#2009-08-31| 897.53
#2009-09-01| 896.97
#2009-09-02| 884.48
#2009-09-03| 897.16
#2009-09-04| 918.41
#2009-09-07| .
#2009-09-08| 949.80
#2009-09-09| 946.54
#2009-09-10| 956.53
#2009-09-11| 967.14
#2009-09-14| 961.04
#2009-09-15| 967.43
#2009-09-16| 991.18
#2009-09-17|1000.96
#2009-09-18| 999.78
#2009-09-21| 991.55
#2009-09-22|1000.35
#2009-09-23| 993.53
#2009-09-24| 981.99
#2009-09-25| 982.55
#2009-09-28| 974.62
#2009-09-29| 988.01
#2009-09-30| 991.15
#2009-10-01| 992.55
#2009-10-02| 981.42
#2009-10-05| 988.38
#2009-10-06|1009.80
#2009-10-07|1018.53
#2009-10-08|1031.13
#2009-10-09|1036.43
#2009-10-12|1038.30
#2009-10-13|1041.11
#2009-10-14|1063.90
#2009-10-15|1068.10
#2009-10-16|1059.44
#2009-10-19|1071.39
#2009-10-20|1069.85
#2009-10-21|1064.80
#2009-10-22|1060.01
#2009-10-23|1072.22
#2009-10-26|1067.95
#2009-10-27|1045.35
#2009-10-28|1013.07
#2009-10-29|1010.65
#2009-10-30|1013.11
#2009-11-02|1009.00
#2009-11-03| 994.99
#2009-11-04|1023.40
#2009-11-05|1025.24
#2009-11-06|1035.24
#2009-11-09|1066.36
#2009-11-10|1071.59
#2009-11-11|1080.57
#2009-11-12|1064.02
#2009-11-13|1074.87
#2009-11-16|1098.40
#2009-11-17|1092.96
#2009-11-18|1089.94
#2009-11-19|1067.69
#2009-11-20|1063.75
#2009-11-23|1084.75
#2009-11-24|1071.84
#2009-11-25|1075.86
#2009-11-26| .
#2009-11-27|1017.74
#2009-11-30|1043.04
#2009-12-01|1066.46
#2009-12-02|1078.65
#2009-12-03|1087.65
#2009-12-04|1084.31
#2009-12-07|1080.70
#2009-12-08|1065.66
#2009-12-09|1051.31
#2009-12-10|1053.53
#2009-12-11|1059.16
#2009-12-14|1063.17
#2009-12-15|1051.28
#2009-12-16|1043.34
#2009-12-17|1023.59
#2009-12-18|1014.30
#2009-12-21|1007.87
#2009-12-22|1017.84
#2009-12-23|1027.26
#2009-12-24|1037.65
#2009-12-25| .
#2009-12-28|1042.15
#2009-12-29|1041.39
#2009-12-30|1038.62
#2009-12-31|1052.45
#2010-01-01| .
#2010-01-04|1061.57
#2010-01-05|1074.74
#2010-01-06|1078.39
#2010-01-07|1070.18
#2010-01-08|1068.37
#2010-01-11|1076.51
#2010-01-12|1063.44
#2010-01-13|1046.63
#2010-01-14|1039.87
#2010-01-15|1037.28
#2010-01-18| .
#2010-01-19|1054.13
#2010-01-20|1033.31
#2010-01-21|1015.65
#2010-01-22|1005.59
#2010-01-25| 997.83
#2010-01-26| 977.00
#2010-01-27| 963.78
#2010-01-28| 982.16
#2010-01-29| 977.37
#2010-02-01| 984.11
#2010-02-02| 985.38
#2010-02-03| 997.69
#2010-02-04| 971.58
#2010-02-05| 937.68
#2010-02-08| 929.54
#2010-02-09| 948.72
#2010-02-10| 954.41
#2010-02-11| 966.38
#2010-02-12| 964.85
#2010-02-15| .
#2010-02-16| 972.32
#2010-02-17| 987.30
#2010-02-18| 983.07
#2010-02-19| 969.61
#2010-02-22| 979.68
#2010-02-23| 978.33
#2010-02-24| 970.18
#2010-02-25| 959.27
#2010-02-26| 975.50
#2010-03-01| 995.44
#2010-03-02|1011.05
#2010-03-03|1017.27
#2010-03-04|1006.04
#2010-03-05|1020.53
#2010-03-08|1033.49
#2010-03-09|1034.75
#2010-03-10|1041.53
#2010-03-11|1037.48
#2010-03-12|1039.12
#2010-03-15|1027.22
#2010-03-16|1034.39
#2010-03-17|1050.38
#2010-03-18|1047.47
#2010-03-19|1045.63
#2010-03-22|1034.75
#2010-03-23|1038.54
#2010-03-24|1038.43
#2010-03-25|1037.16
#2010-03-26|1040.31
#2010-03-29|1051.73
#2010-03-30|1062.88
#2010-03-31|1068.06
#2010-04-01|1086.47
#2010-04-02| .
#2010-04-05|1094.39
#2010-04-06|1094.64
#2010-04-07|1105.60
#2010-04-08|1099.02
#2010-04-09|1110.73
#2010-04-12|1105.77
#2010-04-13|1098.91
#2010-04-14|1111.40
#2010-04-15|1108.73
#2010-04-16|1087.23
#2010-04-19|1065.10
#2010-04-20|1080.85
#2010-04-21|1077.64
#2010-04-22|1071.49
#2010-04-23|1068.49
#2010-04-26|1081.62
#2010-04-27|1064.59
#2010-04-28|1048.40
#2010-04-29|1058.83
#2010-04-30|1073.21
#2010-05-03|1061.27
#2010-05-04|1045.04
#2010-05-05|1024.44
#2010-05-06|1007.31
#2010-05-07| 985.51
#2010-05-10|1029.50
#2010-05-11|1017.93
#2010-05-12|1028.17
#2010-05-13|1037.34
#2010-05-14|1019.37
#2010-05-17|1000.25
#2010-05-18|1006.14
#2010-05-19| 972.87
#2010-05-20| 954.13
#2010-05-21| 957.53
#2010-05-24| 964.97
#2010-05-25| 922.32
#2010-05-26| 950.86
#2010-05-27| 969.31
#2010-05-28| 983.18
#2010-05-31| .
#2010-06-01| 971.14
#2010-06-02| 973.35
#2010-06-03| 991.38
#2010-06-04| 980.68
#2010-06-07| 955.44
#2010-06-08| 957.93
#2010-06-09| 965.36
#2010-06-10| 975.64
#2010-06-11| 984.60
#2010-06-14| 996.78
#2010-06-15|1004.41
#2010-06-16|1009.31
#2010-06-17|1011.90
#2010-06-18|1020.62
#2010-06-21|1053.38
#2010-06-22|1045.00
#2010-06-23|1037.63
#2010-06-24|1029.77
#2010-06-25|1027.32
#2010-06-28|1034.45
#2010-06-29|1004.99
#2010-06-30| 991.97
#2010-07-01| 989.18
#2010-07-02| 992.26
#2010-07-05| .
#2010-07-06|1008.34
#2010-07-07|1007.97
#2010-07-08|1019.97
#2010-07-09|1035.11
#2010-07-12|1041.26
#2010-07-13|1050.68
#2010-07-14|1054.70
#2010-07-15|1047.23
#2010-07-16|1040.43
#2010-07-19|1036.45
#2010-07-20|1042.86
#2010-07-21|1052.92
#2010-07-22|1064.28
#2010-07-23|1075.17
#2010-07-26|1076.02
#2010-07-27|1081.48
#2010-07-28|1087.34
#2010-07-29|1091.90
#2010-07-30|1088.35
#2010-08-02|1110.39
#2010-08-03|1103.08
#2010-08-04|1102.19
#2010-08-05|1100.97
#2010-08-06|1104.23
#2010-08-09|1113.55
#2010-08-10|1093.85
#2010-08-11|1070.32
#2010-08-12|1066.01
#2010-08-13|1069.95
#2010-08-16|1075.08
#2010-08-17|1082.13
#2010-08-18|1080.56
#2010-08-19|1082.55
#2010-08-20|1076.10
#2010-08-23|1074.93
#2010-08-24|1064.07
#2010-08-25|1055.63
#2010-08-26|1054.71
#2010-08-27|1058.01
#2010-08-30|1062.73
#2010-08-31|1061.66
#2010-09-01|1079.81
#2010-09-02|1084.47
#2010-09-03|1089.19
#2010-09-06| .
#2010-09-07|1092.67
#2010-09-08|1091.79
#2010-09-09|1098.13
#2010-09-10|1101.62
#2010-09-13|1127.68
#2010-09-14|1134.21
#2010-09-15|1136.98
#2010-09-16|1130.64
#2010-09-17|1138.36
#2010-09-20|1142.94
#2010-09-21|1141.98
#2010-09-22|1149.01
#2010-09-23|1147.53
#2010-09-24|1153.28
#2010-09-27|1158.21
#2010-09-28|1156.68
#2010-09-29|1168.46
#2010-09-30|1172.17
#2010-10-01|1183.24
#2010-10-04|1188.32
#2010-10-05|1199.55
#2010-10-06|1209.81
#2010-10-07|1206.98
#2010-10-08|1207.48
#2010-10-11|1216.35
#2010-10-12|1212.10
#2010-10-13|1241.47
#2010-10-14|1252.16
#2010-10-15|1249.23
#2010-10-18|1237.18
#2010-10-19|1226.80
#2010-10-20|1229.68
#2010-10-21|1237.66
#2010-10-22|1230.44
#2010-10-25|1237.09
#2010-10-26|1237.86
#2010-10-27|1214.53
#2010-10-28|1218.61
#2010-10-29|1221.95
#2010-11-01|1244.26
#2010-11-02|1251.96
#2010-11-03|1268.41
#2010-11-04|1293.68
#2010-11-05|1298.51
#2010-11-08|1292.75
#2010-11-09|1286.77
#2010-11-10|1270.95
#2010-11-11|1263.55
#2010-11-12|1238.24
#2010-11-15|1230.37
#2010-11-16|1209.08
#2010-11-17|1202.74
#2010-11-18|1219.89
#2010-11-19|1215.14
#2010-11-22|1212.79
#2010-11-23|1185.19
#2010-11-24|1190.11
#2010-11-25| .
#2010-11-26|1172.95
#2010-11-29|1174.29
#2010-11-30|1170.79
#2010-12-01|1192.74
#2010-12-02|1209.57
#2010-12-03|1206.72
#2010-12-06|1201.83
#2010-12-07|1205.71
#2010-12-08|1188.64
#2010-12-09|1181.77
#2010-12-10|1180.26
#2010-12-13|1190.55
#2010-12-14|1196.06
#2010-12-15|1181.67
#2010-12-16|1170.58
#2010-12-17|1175.16
#2010-12-20|1167.38
#2010-12-21|1184.02
#2010-12-22|1185.05
#2010-12-23|1184.12
#2010-12-24| .
#2010-12-27|1181.45
#2010-12-28|1177.34
#2010-12-29|1195.96
#2010-12-30|1205.06
#2010-12-31|1213.77
#2011-01-03|1227.30
#2011-01-04|1227.61
#2011-01-05|1224.24
#2011-01-06|1215.49
#2011-01-07|1206.09
#2011-01-10|1191.86
#2011-01-11|1197.88
#2011-01-12|1218.16
#2011-01-13|1222.66
#2011-01-14|1218.33
#2011-01-17| .
#2011-01-18|1206.34
#2011-01-19|1208.59
#2011-01-20|1189.73
#2011-01-21|1184.49
#2011-01-24|1182.29
#2011-01-25|1180.33
#2011-01-26|1185.35
#2011-01-27|1176.65
#2011-01-28|1161.26
#2011-01-31|1153.00
#2011-02-01|1158.31
#2011-02-02|1163.68
#2011-02-03|1159.90
#2011-02-04|1153.46
#2011-02-07|1151.25
#2011-02-08|1154.77
#2011-02-09|1140.29
#2011-02-10|1116.72
#2011-02-11|1124.78
#2011-02-14|1140.09
#2011-02-15|1136.61
#2011-02-16|1147.79
#2011-02-17|1153.38
#2011-02-18|1165.44
#2011-02-21| .
#2011-02-22|1136.23
#2011-02-23|1129.79
#2011-02-24|1116.82
#2011-02-25|1130.77
#2011-02-28|1143.85
#2011-03-01|1149.36
#2011-03-02|1146.65
#2011-03-03|1162.89
#2011-03-04|1176.52
#2011-03-07|1169.39
#2011-03-08|1177.93
#2011-03-09|1183.79
#2011-03-10|1169.80
#2011-03-11|1158.45
#2011-03-14|1161.18
#2011-03-15|1138.96
#2011-03-16|1142.57
#2011-03-17|1137.26
#2011-03-18|1144.40
#2011-03-21|1156.33
#2011-03-22|1168.01
#2011-03-23|1168.52
#2011-03-24|1178.97
#2011-03-25|1192.31
#2011-03-28|1186.38
#2011-03-29|1187.69
#2011-03-30|1209.50
#2011-03-31|1224.42
#2011-04-01|1239.70
#2011-04-04|1252.33
#2011-04-05|1252.42
#2011-04-06|1257.90
#2011-04-07|1259.67
#2011-04-08|1261.18
#2011-04-11|1251.73
#2011-04-12|1233.91
#2011-04-13|1243.17
#2011-04-14|1236.00
#2011-04-15|1236.93
#2011-04-18|1218.35
#2011-04-19|1217.10
#2011-04-20|1244.12
#2011-04-21|1252.79
#2011-04-22| .
#2011-04-25|1252.69
#2011-04-26|1250.66
#2011-04-27|1248.66
#2011-04-28|1241.13
#2011-04-29|1244.49
#2011-05-02|1243.06
#2011-05-03|1224.34
#2011-05-04|1210.24
#2011-05-05|1203.26
#2011-05-06|1211.70
#2011-05-09|1208.54
#2011-05-10|1214.40
#2011-05-11|1212.47
#2011-05-12|1196.50
#2011-05-13|1194.67
#2011-05-16|1183.71
#2011-05-17|1181.82
#2011-05-18|1186.16
#2011-05-19|1186.63
#2011-05-20|1186.32
#2011-05-23|1160.76
#2011-05-24|1172.68
#2011-05-25|1165.91
#2011-05-26|1177.31
#2011-05-27|1190.29
#2011-05-30| .
#2011-05-31|1213.51
#2011-06-01|1210.19
#2011-06-02|1200.90
#2011-06-03|1195.85
#2011-06-06|1191.07
#2011-06-07|1195.26
#2011-06-08|1184.54
#2011-06-09|1175.87
#2011-06-10|1167.28
#2011-06-13|1169.10
#2011-06-14|1174.88
#2011-06-15|1166.13
#2011-06-16|1140.57
#2011-06-17|1142.00
#2011-06-20|1134.78
#2011-06-21|1141.41
#2011-06-22|1140.83
#2011-06-23|1128.77
#2011-06-24|1147.38
#2011-06-27|1146.21
#2011-06-28|1153.94
#2011-06-29|1161.19
#2011-06-30|1176.17
#2011-07-01|1184.85
#2011-07-04| .
#2011-07-05|1196.15
#2011-07-06|1181.17
#2011-07-07|1187.20
#2011-07-08|1183.42
#2011-07-11|1159.00
#2011-07-12|1133.41
#2011-07-13|1152.18
#2011-07-14|1147.76
#2011-07-15|1144.36
#2011-07-18|1136.59
#2011-07-19|1147.08
#2011-07-20|1153.54
#2011-07-21|1159.95
#2011-07-22|1174.08
#2011-07-25|1168.88
#2011-07-26|1178.98
#2011-07-27|1170.86
#2011-07-28|1167.30
#2011-07-29|1164.12
#2011-08-01|1173.95
#2011-08-02|1148.55
#2011-08-03|1127.26
#2011-08-04|1106.96
#2011-08-05|1076.77
#2011-08-08|1029.80
#2011-08-09|1000.92
#2011-08-10|1007.50
#2011-08-11|1013.78
#2011-08-12|1014.01
#2011-08-15|1042.38
#2011-08-16|1043.84
#2011-08-17|1048.41
#2011-08-18|1020.82
#2011-08-19| 997.74
#2011-08-22| 993.31
#2011-08-23|1007.27
#2011-08-24| 991.67
#2011-08-25| 990.81
#2011-08-26| 990.88
#2011-08-29|1018.73
#2011-08-30|1029.84
#2011-08-31|1049.27
#2011-09-01|1058.05
#2011-09-02|1041.70
#2011-09-05| .
#2011-09-06|1008.63
#2011-09-07|1026.74
#2011-09-08|1030.45
#2011-09-09|1010.27
#2011-09-12| 976.46
#2011-09-13| 970.53
#2011-09-14| 960.01
#2011-09-15| 967.73
#2011-09-16| 983.43
#2011-09-19| 952.34
#2011-09-20| 955.73
#2011-09-21| 942.83
#2011-09-22| 884.39
#2011-09-23| 863.95
#2011-09-26| 850.43
#2011-09-27| 898.08
#2011-09-28| 890.44
#2011-09-29| 894.40
#2011-09-30| 872.44
#2011-10-03| 837.76
#2011-10-04| 816.36
#2011-10-05| 822.61
#2011-10-06| 856.55
#2011-10-07| 879.55
#2011-10-10| 893.06
#2011-10-11| 913.67
#2011-10-12| 930.29
#2011-10-13| 940.71
#2011-10-14| 940.48
#2011-10-17| 946.16
#2011-10-18| 920.34
#2011-10-19| 930.63
#2011-10-20| 906.32
#2011-10-21| 917.42
#2011-10-24| 946.28
#2011-10-25| 952.59
#2011-10-26| 955.17
#2011-10-27| 992.64
#2011-10-28|1015.64
#2011-10-31|1003.62
#2011-11-01| 971.43
#2011-11-02| 981.33
#2011-11-03| 975.92
#2011-11-04| 990.37
#2011-11-07| 984.76
#2011-11-08| 985.53
#2011-11-09| 978.84
#2011-11-10| 945.50
#2011-11-11| 957.11
#2011-11-14| 961.39
#2011-11-15| 954.30
#2011-11-16| 944.21
#2011-11-17| 933.45
#2011-11-18| 914.42
#2011-11-21| 890.68
#2011-11-22| 888.71
#2011-11-23| 866.07
#2011-11-24| .
#2011-11-25| 863.73
#2011-11-28| 886.93
#2011-11-29| 891.34
#2011-11-30| 907.20
#2011-12-01| 948.83
#2011-12-02| 958.80
#2011-12-05| 963.56
#2011-12-06| 951.58
#2011-12-07| 960.79
#2011-12-08| 948.99
#2011-12-09| 933.37
#2011-12-12| 922.39
#2011-12-13| 913.51
#2011-12-14| 902.40
#2011-12-15| 896.27
#2011-12-16| 905.81
#2011-12-19| 892.89
#2011-12-20| 900.08
#2011-12-21| 914.23
#2011-12-22| 918.52
#2011-12-23| 925.22
#2011-12-26| .
#2011-12-27| 921.99
#2011-12-28| 909.65
#2011-12-29| 908.11
#2011-12-30| 909.75
#2012-01-02| .
#2012-01-03| 929.95
#2012-01-04| 925.11
#2012-01-05| 920.87
#2012-01-06| 913.87
#2012-01-09| 921.79
#2012-01-10| 941.70
#2012-01-11| 943.67
#2012-01-12| 951.39
#2012-01-13| 953.38
#2012-01-16| .
#2012-01-17| 977.55
#2012-01-18| 984.85
#2012-01-19|1000.67
#2012-01-20|1006.30
#2012-01-23|1009.64
#2012-01-24|1008.42
#2012-01-25|1008.64
#2012-01-26|1031.54
#2012-01-27|1035.65
#2012-01-30|1019.01
#2012-01-31|1032.45
#2012-02-01|1040.97
#2012-02-02|1059.56
#2012-02-03|1067.47
#2012-02-06|1068.03
#2012-02-07|1064.84
#2012-02-08|1078.39
#2012-02-09|1076.61
#2012-02-10|1057.37
#2012-02-13|1068.15
#2012-02-14|1066.34
#2012-02-15|1080.98
#2012-02-16|1071.25
#2012-02-17|1084.82
#2012-02-20| .
#2012-02-21|1091.63
#2012-02-22|1089.02
#2012-02-23|1082.48
#2012-02-24|1084.18
#2012-02-27|1069.50
#2012-02-28|1087.94
#2012-02-29|1093.98
#2012-03-01|1089.04
#2012-03-02|1094.96
#2012-03-05|1077.36
#2012-03-06|1050.16
#2012-03-07|1045.33
#2012-03-08|1063.64
#2012-03-09|1070.39
#2012-03-12|1062.59
#2012-03-13|1078.94
#2012-03-14|1078.42
#2012-03-15|1075.93
#2012-03-16|1075.09
#2012-03-19|1068.17
#2012-03-20|1058.16
#2012-03-21|1056.29
#2012-03-22|1047.48
#2012-03-23|1044.20
#2012-03-26|1041.48
#2012-03-27|1053.98
#2012-03-28|1043.07
#2012-03-29|1028.64
#2012-03-30|1035.10
#2012-04-02|1041.76
#2012-04-03|1052.97
#2012-04-04|1038.06
#2012-04-05|1031.43
#2012-04-06| .
#2012-04-09|1022.02
#2012-04-10|1014.94
#2012-04-11|1013.46
#2012-04-12|1028.49
#2012-04-13|1033.26
#2012-04-16|1025.81
#2012-04-17|1025.11
#2012-04-18|1023.74
#2012-04-19|1027.24
#2012-04-20|1027.26
#2012-04-23|1010.80
#2012-04-24|1012.28
#2012-04-25|1009.38
#2012-04-26|1014.75
#2012-04-27|1013.81
#2012-04-30|1022.90
#2012-05-01|1022.29
#2012-05-02|1026.86
#2012-05-03|1018.30
#2012-05-04|1011.36
#2012-05-07| 999.30
#2012-05-08| 992.93
#2012-05-09| 976.35
#2012-05-10| 978.18
#2012-05-11| 970.60
#2012-05-14| 948.54
#2012-05-15| 943.88
#2012-05-16| 923.70
#2012-05-17| 915.96
#2012-05-18| 903.49
#2012-05-21| 909.12
#2012-05-22| 915.48
#2012-05-23| 895.38
#2012-05-24| 901.04
#2012-05-25| 903.37
#2012-05-28| .
#2012-05-29| 924.15
#2012-05-30| 910.42
#2012-05-31| 915.59
#2012-06-01| 905.70
#2012-06-04| 894.31
#2012-06-05| 899.10
#2012-06-06| 914.85
#2012-06-07| 924.94
#2012-06-08| 912.86
#2012-06-11| 921.84
#2012-06-12| 921.88
#2012-06-13| 929.80
#2012-06-14| 918.34
#2012-06-15| 934.74
#2012-06-18| 937.70
#2012-06-19| 945.25
#2012-06-20| 948.40
#2012-06-21| 935.81
#2012-06-22| 923.51
#2012-06-25| 911.01
#2012-06-26| 913.10
#2012-06-27| 922.93
#2012-06-28| 913.60
#2012-06-29| 945.90
#2012-07-02| 951.36
#2012-07-03| 966.89
#2012-07-04| .
#2012-07-05| 962.97
#2012-07-06| 954.47
#2012-07-09| 944.41
#2012-07-10| 944.54
#2012-07-11| 940.10
#2012-07-12| 921.84
#2012-07-13| 931.87
#2012-07-16| 932.40
#2012-07-17| 940.43
#2012-07-18| 940.53
#2012-07-19| 949.44
#2012-07-20| 945.23
#2012-07-23| 919.26
#2012-07-24| 918.61
#2012-07-25| 920.10
#2012-07-26| 927.23
#2012-07-27| 949.80
#2012-07-30| 960.42
#2012-07-31| 967.10
#2012-08-01| 970.55
#2012-08-02| 960.71
#2012-08-03| 971.18
#2012-08-06| 982.66
#2012-08-07| 983.43
#2012-08-08| 984.55
#2012-08-09| 991.20
#2012-08-10| 989.06
#2012-08-13| 984.78
#2012-08-14| 988.57
#2012-08-15| 984.49
#2012-08-16| 985.10
#2012-08-17| 985.63
#2012-08-20| 982.68
#2012-08-21| 988.22
#2012-08-22| 983.28
#2012-08-23| 988.92
#2012-08-24| 978.21
#2012-08-27| 973.23
#2012-08-28| 970.84
#2012-08-29| 964.39
#2012-08-30| 953.75
#2012-08-31| 956.32
#2012-09-03| .
#2012-09-04| 954.35
#2012-09-05| 946.55
#2012-09-06| 954.94
#2012-09-07| 974.46
#2012-09-10| 970.14
#2012-09-11| 970.56
#2012-09-12| 977.38
#2012-09-13| 979.43
#2012-09-14|1011.41
#2012-09-17|1012.00
#2012-09-18|1007.25
#2012-09-19|1014.23
#2012-09-20|1004.42
#2012-09-21|1016.56
#2012-09-24|1012.03
#2012-09-25|1006.89
#2012-09-26| 997.38
#2012-09-27|1005.38
#2012-09-28|1008.16
#2012-10-01|1010.60
#2012-10-02|1012.02
#2012-10-03|1009.93
#2012-10-04|1014.94
#2012-10-05|1016.10
#2012-10-08|1002.94
#2012-10-09|1001.24
#2012-10-10|1000.15
#2012-10-11|1010.53
#2012-10-12|1014.01
#2012-10-15|1012.86
#2012-10-16|1018.14
#2012-10-17|1027.17
#2012-10-18|1029.37
#2012-10-19|1023.78
#2012-10-22|1027.58
#2012-10-23|1017.43
#2012-10-24|1017.74
#2012-10-25|1023.58
#2012-10-26|1014.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1019.97
#2012-11-01|1028.00
#2012-11-02|1034.18
#2012-11-05|1030.58
#2012-11-06|1035.01
#2012-11-07|1035.17
#2012-11-08|1021.07
#2012-11-09|1015.36
#2012-11-12|1014.16
#2012-11-13|1007.91
#2012-11-14|1010.21
#2012-11-15|1004.11
#2012-11-16|1001.72
#2012-11-19|1008.84
#2012-11-20|1007.34
#2012-11-21|1010.15
#2012-11-22| .
#2012-11-23|1024.88
#2012-11-26|1024.88
#2012-11-27|1026.10
#2012-11-28|1020.23
#2012-11-29|1034.15
#2012-11-30|1041.25
#2012-12-03|1041.98
#2012-12-04|1042.07
#2012-12-05|1055.97
#2012-12-06|1062.66
#2012-12-07|1063.68
#2012-12-10|1068.59
#2012-12-11|1074.34
#2012-12-12|1083.03
#2012-12-13|1082.80
#2012-12-14|1085.31
#2012-12-17|1085.04
#2012-12-18|1089.69
#2012-12-19|1099.42
#2012-12-20|1099.91
#2012-12-21|1092.23
#2012-12-24|1093.63
#2012-12-25|1094.91
#2012-12-26|1095.99
#2012-12-27|1098.68
#2012-12-28|1103.79
#2012-12-31|1104.20
#2013-01-01|1105.13
#2013-01-02|1130.64
#2013-01-03|1139.50
#2013-01-04|1134.27
#2013-01-07|1137.27
#2013-01-08|1131.03
#2013-01-09|1136.77
#2013-01-10|1137.88
#2013-01-11|1131.92
#2013-01-14|1147.71
#2013-01-15|1143.76
#2013-01-16|1141.91
#2013-01-17|1146.28
#2013-01-18|1156.55
#2013-01-21|1154.42
#2013-01-22|1155.91
#2013-01-23|1152.93
#2013-01-24|1150.76
#2013-01-25|1150.62
#2013-01-28|1149.43
#2013-01-29|1150.94
#2013-01-30|1148.98
#2013-01-31|1149.07
#2013-02-01|1156.17
#2013-02-04|1153.98
#2013-02-05|1145.23
#2013-02-06|1140.88
#2013-02-07|1132.40
#2013-02-08|1134.68
#2013-02-11|1131.65
#2013-02-12|1133.48
#2013-02-13|1140.62
#2013-02-14|1143.58
#2013-02-15|1148.02
#2013-02-18|1146.72
#2013-02-19|1141.78
#2013-02-20|1146.31
#2013-02-21|1127.83
#2013-02-22|1130.70
#2013-02-25|1135.43
#2013-02-26|1117.86
#2013-02-27|1122.78
#2013-02-28|1138.22
#2013-03-01|1134.43
#2013-03-04|1121.58
#2013-03-05|1129.33
#2013-03-06|1141.43
#2013-03-07|1140.37
#2013-03-08|1154.30
#2013-03-11|1152.51
#2013-03-12|1143.21
#2013-03-13|1129.79
#2013-03-14|1131.53
#2013-03-15|1126.09
#2013-03-18|1112.08
#2013-03-19|1104.12
#2013-03-20|1110.86
#2013-03-21|1104.66
#2013-03-22|1096.34
#2013-03-25|1106.12
#2013-03-26|1113.31
#2013-03-27|1118.05
#2013-03-28|1119.92
#2013-03-29|1121.49
#2013-04-01|1117.86
#2013-04-02|1113.51
#2013-04-03|1107.47
#2013-04-04|1101.32
#2013-04-05|1090.24
#2013-04-08|1090.87
#2013-04-09|1100.69
#2013-04-10|1113.45
#2013-04-11|1120.21
#2013-04-12|1112.95
#2013-04-15|1098.87
#2013-04-16|1103.99
#2013-04-17|1093.69
#2013-04-18|1089.66
#2013-04-19|1108.90
#2013-04-22|1109.73
#2013-04-23|1105.24
#2013-04-24|1114.28
#2013-04-25|1122.95
#2013-04-26|1118.82
#2013-04-29|1122.69
#2013-04-30|1134.88
#2013-05-01|1134.25
#2013-05-02|1134.32
#2013-05-03|1134.00
#2013-05-06|1138.82
#2013-05-07|1152.83
#2013-05-08|1164.77
#2013-05-09|1161.12
#2013-05-10|1154.63
#2013-05-13|1144.05
#2013-05-14|1146.67
#2013-05-15|1149.96
#2013-05-16|1149.47
#2013-05-17|1149.24
#2013-05-20|1154.34
#2013-05-21|1150.99
#2013-05-22|1153.10
#2013-05-23|1127.69
#2013-05-24|1128.77
#2013-05-27|1127.79
#2013-05-28|1130.74
#2013-05-29|1114.48
#2013-05-30|1104.95
#2013-05-31|1094.03
#2013-06-03|1081.22
#2013-06-04|1086.08
#2013-06-05|1071.71
#2013-06-06|1065.40
#2013-06-07|1060.63
#2013-06-10|1051.41
#2013-06-11|1030.38
#2013-06-12|1029.28
#2013-06-13|1013.11
#2013-06-14|1027.04
#2013-06-17|1029.94
#2013-06-18|1021.18
#2013-06-19|1012.57
#2013-06-20| 967.11
#2013-06-21| 961.64
#2013-06-24| 941.57
#2013-06-25| 944.35
#2013-06-26| 965.12
#2013-06-27| 978.87
#2013-06-28| 996.55
#2013-07-01| 999.39
#2013-07-02| 983.87
#2013-07-03| 957.06
#2013-07-04| 966.79
#2013-07-05| 964.54
#2013-07-08| 950.67
#2013-07-09| 955.10
#2013-07-10| 958.58
#2013-07-11| 989.65
#2013-07-12| 990.59
#2013-07-15| 999.01
#2013-07-16| 998.50
#2013-07-17|1006.01
#2013-07-18|1006.11
#2013-07-19| 998.44
#2013-07-22|1002.17
#2013-07-23|1020.27
#2013-07-24|1015.60
#2013-07-25|1009.28
#2013-07-26|1006.77
#2013-07-29| 998.26
#2013-07-30| 998.88
#2013-07-31| 993.33
#2013-08-01|1001.99
#2013-08-02|1003.03
#2013-08-05|1001.45
#2013-08-06| 988.91
#2013-08-07| 981.24
#2013-08-08| 991.55
#2013-08-09| 997.30
#2013-08-12|1008.39
#2013-08-13|1019.28
#2013-08-14|1020.42
#2013-08-15|1010.94
#2013-08-16|1005.10
#2013-08-19| 986.86
#2013-08-20| 972.49
#2013-08-21| 963.24
#2013-08-22| 955.61
#2013-08-23| 966.77
#2013-08-26| 965.66
#2013-08-27| 944.53
#2013-08-28| 934.83
#2013-08-29| 945.14
#2013-08-30| 953.49
#2013-09-02| 965.22
#2013-09-03| 962.99
#2013-09-04| 965.51
#2013-09-05| 975.19
#2013-09-06| 984.15
#2013-09-09|1005.21
#2013-09-10|1024.91
#2013-09-11|1026.32
#2013-09-12|1027.37
#2013-09-13|1023.78
#2013-09-16|1040.82
#2013-09-17|1043.70
#2013-09-18|1046.20
#2013-09-19|1078.51
#2013-09-20|1065.52
#2013-09-23|1063.30
#2013-09-24|1055.45
#2013-09-25|1051.53
#2013-09-26|1045.89
#2013-09-27|1041.48
#2013-09-30|1025.21
#2013-10-01|1037.32
#2013-10-02|1037.59
#2013-10-03|1048.15
#2013-10-04|1050.63
#2013-10-07|1046.89
#2013-10-08|1052.13
#2013-10-09|1051.36
#2013-10-10|1060.72
#2013-10-11|1070.78
#2013-10-14|1072.09
#2013-10-15|1076.24
#2013-10-16|1080.30
#2013-10-17|1081.81
#2013-10-18|1091.28
#2013-10-21|1090.16
#2013-10-22|1091.50
#2013-10-23|1079.01
#2013-10-24|1075.75
#2013-10-25|1072.57
#2013-10-28|1078.61
#2013-10-29|1086.91
#2013-10-30|1094.45
#2013-10-31|1087.97
#2013-11-01|1078.91
#2013-11-04|1077.67
#2013-11-05|1065.47
#2013-11-06|1062.72
#2013-11-07|1054.09
#2013-11-08|1037.39
#2013-11-11|1037.14
#2013-11-12|1031.82
#2013-11-13|1021.45
#2013-11-14|1032.76
#2013-11-15|1047.56
#2013-11-18|1072.91
#2013-11-19|1070.08
#2013-11-20|1066.53
#2013-11-21|1050.47
#2013-11-22|1056.61
#2013-11-25|1057.74
#2013-11-26|1051.47
#2013-11-27|1054.78
#2013-11-28|1056.90
#2013-11-29|1062.28
#2013-12-02|1059.49
#2013-12-03|1048.81
#2013-12-04|1040.58
#2013-12-05|1042.23
#2013-12-06|1047.17
#2013-12-09|1055.66
#2013-12-10|1053.76
#2013-12-11|1040.93
#2013-12-12|1030.30
#2013-12-13|1031.41
#2013-12-16|1030.05
#2013-12-17|1028.56
#2013-12-18|1032.79
#2013-12-19|1027.13
#2013-12-20|1022.45
#2013-12-23|1024.16
#2013-12-24|1029.41
#2013-12-25|1028.59
#2013-12-26|1026.40
#2013-12-27|1026.10
#2013-12-30|1031.07
#2013-12-31|1032.57
#2014-01-01|1032.61
#2014-01-02|1021.39
#2014-01-03|1009.56
#2014-01-06|1001.40
#2014-01-07|1001.02
#2014-01-08|1004.04
#2014-01-09| 994.55
#2014-01-10|1000.00
#2014-01-13|1008.53
#2014-01-14|1006.32
#2014-01-15|1006.46
#2014-01-16|1001.07
#2014-01-17| 994.63
#2014-01-20| 989.36
#2014-01-21| 994.99
#2014-01-22|1001.63
#2014-01-23| 987.18
#2014-01-24| 971.69
#2014-01-27| 954.98
#2014-01-28| 955.21
#2014-01-29| 956.57
#2014-01-30| 952.77
#2014-01-31| 952.92
#2014-02-03| 944.23
#2014-02-04| 937.66
#2014-02-05| 937.36
#2014-02-06| 950.00
#2014-02-07| 956.53
#2014-02-10| 950.13
#2014-02-11| 964.33
#2014-02-12| 974.16
#2014-02-13| 964.01
#2014-02-14| 974.58
#2014-02-17| 984.52
#2014-02-18| 979.32
#2014-02-19| 980.23
#2014-02-20| 970.84
#2014-02-21| 976.44
#2014-02-24| 977.27
#2014-02-25| 971.56
#2014-02-26| 968.29
#2014-02-27| 974.63
#2014-02-28| 978.71
#2014-03-03| 960.81
#2014-03-04| 968.27
#2014-03-05| 970.07
#2014-03-06| 982.73
#2014-03-07| 979.39
#2014-03-10| 968.31
#2014-03-11| 967.52
#2014-03-12| 956.76
#2014-03-13| 954.80
#2014-03-14| 951.89
#2014-03-17| 959.06
#2014-03-18| 966.74
#2014-03-19| 967.93
#2014-03-20| 957.75
#2014-03-21| 963.54
#2014-03-24| 974.73
#2014-03-25| 983.10
#2014-03-26| 996.91
#2014-03-27|1003.78
#2014-03-28|1015.37
#2014-03-31|1027.34
#2014-04-01|1031.34
#2014-04-02|1035.63
#2014-04-03|1031.25
#2014-04-04|1036.79
#2014-04-07|1042.61
#2014-04-08|1051.84
#2014-04-09|1054.28
#2014-04-10|1057.51
#2014-04-11|1050.91
#2014-04-14|1048.06
#2014-04-15|1031.91
#2014-04-16|1033.07
#2014-04-17|1043.24
#2014-04-18|1043.55
#2014-04-21|1043.76
#2014-04-22|1040.98
#2014-04-23|1034.94
#2014-04-24|1035.64
#2014-04-25|1026.00
#2014-04-28|1025.30
#2014-04-29|1033.76
#2014-04-30|1031.85
#2014-05-01|1032.67
#2014-05-02|1040.30
#2014-05-05|1037.60
#2014-05-06|1040.59
#2014-05-07|1039.52
#2014-05-08|1045.00
#2014-05-09|1046.65
#2014-05-12|1054.03
#2014-05-13|1057.57
#2014-05-14|1068.32
#2014-05-15|1064.62
#2014-05-16|1069.31
#2014-05-19|1075.21
#2014-05-20|1065.85
#2014-05-21|1064.88
#2014-05-22|1077.64
#2014-05-23|1081.69
#2014-05-26|1078.40
#2014-05-27|1070.13
#2014-05-28|1078.35
#2014-05-29|1079.53
#2014-05-30|1069.91
#2014-06-02|1071.60
#2014-06-03|1076.99
#2014-06-04|1071.60
#2014-06-05|1076.92
#2014-06-06|1088.84
#2014-06-09|1096.46
#2014-06-10|1104.09
#2014-06-11|1104.72
#2014-06-12|1099.83
#2014-06-13|1097.68
#2014-06-16|1093.06
#2014-06-17|1087.88
#2014-06-18|1085.88
#2014-06-19|1090.26
#2014-06-20|1084.45
#2014-06-23|1082.71
#2014-06-24|1089.13
#2014-06-25|1080.23
#2014-06-26|1082.07
#2014-06-27|1080.76
#2014-06-30|1084.27
#2014-07-01|1084.07
#2014-07-02|1088.88
#2014-07-03|1088.36
#2014-07-04|1091.34
#2014-07-07|1094.50
#2014-07-08|1096.05
#2014-07-09|1092.50
#2014-07-10|1096.46
#2014-07-11|1092.78
#2014-07-14|1101.75
#2014-07-15|1104.03
#2014-07-16|1104.01
#2014-07-17|1100.83
#2014-07-18|1105.43
#2014-07-21|1107.49
#2014-07-22|1119.75
#2014-07-23|1127.13
#2014-07-24|1134.18
#2014-07-25|1133.68
#2014-07-28|1139.12
#2014-07-29|1140.10
#2014-07-30|1137.53
#2014-07-31|1128.05
#2014-08-01|1122.65
#2014-08-04|1129.80
#2014-08-05|1122.94
#2014-08-06|1114.29
#2014-08-07|1109.38
#2014-08-08|1101.19
#2014-08-11|1120.53
#2014-08-12|1124.74
#2014-08-13|1129.92
#2014-08-14|1133.93
#2014-08-15|1133.89
#2014-08-18|1136.48
#2014-08-19|1145.17
#2014-08-20|1143.98
#2014-08-21|1142.49
#2014-08-22|1143.93
#2014-08-25|1148.63
#2014-08-26|1151.39
#2014-08-27|1158.33
#2014-08-28|1150.85
#2014-08-29|1151.92
#2014-09-01|1154.52
#2014-09-02|1154.02
#2014-09-03|1173.81
#2014-09-04|1172.97
#2014-09-05|1172.72
#2014-09-08|1169.63
#2014-09-09|1158.81
#2014-09-10|1144.61
#2014-09-11|1137.72
#2014-09-12|1127.01
#2014-09-15|1119.04
#2014-09-16|1120.24
#2014-09-17|1128.52
#2014-09-18|1123.84
#2014-09-19|1120.52
#2014-09-22|1108.85
#2014-09-23|1101.90
#2014-09-24|1102.73
#2014-09-25|1089.42
#2014-09-26|1087.53
#2014-09-29|1069.70
#2014-09-30|1062.10
#2014-10-01|1053.60
#2014-10-02|1051.63
#2014-10-03|1056.06
#2014-10-06|1072.34
#2014-10-07|1074.23
#2014-10-08|1065.99
#2014-10-09|1081.20
#2014-10-10|1061.35
#2014-10-13|1071.65
#2014-10-14|1071.28
#2014-10-15|1060.11
#2014-10-16|1045.23
#2014-10-17|1058.85
#2014-10-20|1062.06
#2014-10-21|1059.89
#2014-10-22|1068.21
#2014-10-23|1059.80
#2014-10-24|1064.06
#2014-10-27|1057.36
#2014-10-28|1080.64
#2014-10-29|1091.08
#2014-10-30|1097.65
#2014-10-31|1106.13
#2014-11-03|1099.47
#2014-11-04|1100.65
#2014-11-05|1091.96
#2014-11-06|1081.74
#2014-11-07|1077.83
#2014-11-10|1082.90
#2014-11-11|1083.97
#2014-11-12|1089.17
#2014-11-13|1085.92
#2014-11-14|1082.96
#2014-11-17|1078.82
#2014-11-18|1081.61
#2014-11-19|1086.38
#2014-11-20|1085.64
#2014-11-21|1103.43
#2014-11-24|1113.43
#2014-11-25|1114.12
#2014-11-26|1123.93
#2014-11-27|1123.27
#2014-11-28|1123.31
#2014-12-01|1099.88
#2014-12-02|1105.01
#2014-12-03|1107.02
#2014-12-04|1112.03
#2014-12-05|1114.27
#2014-12-08|1113.01
#2014-12-09|1096.61
#2014-12-10|1090.76
#2014-12-11|1080.32
#2014-12-12|1069.12
#2014-12-15|1056.28
#2014-12-16|1040.98
#2014-12-17|1055.79
#2014-12-18|1071.24
#2014-12-19|1077.16
#2014-12-22|1091.60
#2014-12-23|1085.59
#2014-12-24|1081.17
#2014-12-25|1080.29
#2014-12-26|1082.37
#2014-12-29|1095.46
#2014-12-30|1093.14
#2014-12-31|1098.61
#2015-01-01|1098.60
#2015-01-02|1100.09
#2015-01-05|1086.36
#2015-01-06|1076.84
#2015-01-07|1082.38
#2015-01-08|1096.86
#2015-01-09|1099.03
#2015-01-12|1089.85
#2015-01-13|1093.68
#2015-01-14|1093.34
#2015-01-15|1101.09
#2015-01-16|1097.74
#2015-01-19|1079.75
#2015-01-20|1090.60
#2015-01-21|1112.36
#2015-01-22|1121.29
#2015-01-23|1131.35
#2015-01-26|1130.35
#2015-01-27|1131.90
#2015-01-28|1124.96
#2015-01-29|1110.29
#2015-01-30|1095.35
#2015-02-02|1093.24
#2015-02-03|1105.06
#2015-02-04|1107.39
#2015-02-05|1109.16
#2015-02-06|1102.24
#2015-02-09|1094.04
#2015-02-10|1090.01
#2015-02-11|1081.87
#2015-02-12|1094.67
#2015-02-13|1109.59
#2015-02-16|1108.14
#2015-02-17|1106.64
#2015-02-18|1108.39
#2015-02-19|1108.83
#2015-02-20|1106.61
#2015-02-23|1106.29
#2015-02-24|1111.87
#2015-02-25|1115.93
#2015-02-26|1118.10
#2015-02-27|1115.23
#2015-03-02|1112.55
#2015-03-03|1105.86
#2015-03-04|1090.80
#2015-03-05|1086.48
#2015-03-06|1080.31
#2015-03-09|1069.55
#2015-03-10|1052.20
#2015-03-11|1052.07
#2015-03-12|1061.66
#2015-03-13|1052.26
#2015-03-16|1058.36
#2015-03-17|1068.24
#2015-03-18|1078.18
#2015-03-19|1084.48
#2015-03-20|1091.36
#2015-03-23|1098.41
#2015-03-24|1095.66
#2015-03-25|1091.72
#2015-03-26|1080.62
#2015-03-27|1074.86
#2015-03-30|1092.23
#2015-03-31|1097.31
#2015-04-01|1111.67
#2015-04-02|1120.62
#2015-04-03|1129.25
#2015-04-06|1133.41
#2015-04-07|1131.41
#2015-04-08|1148.07
#2015-04-09|1159.03
#2015-04-10|1166.54
#2015-04-13|1181.81
#2015-04-14|1178.01
#2015-04-15|1184.88
#2015-04-16|1200.44
#2015-04-17|1186.93
#2015-04-20|1172.37
#2015-04-21|1187.42
#2015-04-22|1194.24
#2015-04-23|1197.80
#2015-04-24|1204.09
#2015-04-27|1207.79
#2015-04-28|1215.66
#2015-04-29|1208.82
#2015-04-30|1197.71
#2015-05-01|1195.77
#2015-05-04|1198.18
#2015-05-05|1190.25
#2015-05-06|1180.36
#2015-05-07|1161.24
#2015-05-08|1180.61
#2015-05-11|1183.02
#2015-05-12|1171.92
#2015-05-13|1176.70
#2015-05-14|1175.88
#2015-05-15|1188.10
#2015-05-18|1183.91
#2015-05-19|1187.06
#2015-05-20|1185.52
#2015-05-21|1179.48
#2015-05-22|1188.21
#2015-05-25|1180.87
#2015-05-26|1180.38
#2015-05-27|1173.52
#2015-05-28|1155.62
#2015-05-29|1149.42
#2015-06-01|1149.81
#2015-06-02|1145.86
#2015-06-03|1139.20
#2015-06-04|1134.99
#2015-06-05|1123.86
#2015-06-08|1126.36
#2015-06-09|1118.21
#2015-06-10|1125.16
#2015-06-11|1124.19
#2015-06-12|1130.07
#2015-06-15|1116.62
#2015-06-16|1110.36
#2015-06-17|1114.57
#2015-06-18|1121.46
#2015-06-19|1116.12
#2015-06-22|1133.02
#2015-06-23|1138.77
#2015-06-24|1140.44
#2015-06-25|1134.53
#2015-06-26|1122.76
#2015-06-29|1097.01
#2015-06-30|1113.32
#2015-07-01|1111.77
#2015-07-02|1108.93
#2015-07-03|1102.18
#2015-07-06|1079.16
#2015-07-07|1062.82
#2015-07-08|1028.05
#2015-07-09|1043.37
#2015-07-10|1066.99
#2015-07-13|1080.37
#2015-07-14|1078.12
#2015-07-15|1070.94
#2015-07-16|1077.29
#2015-07-17|1076.79
#2015-07-20|1068.97
#2015-07-21|1071.20
#2015-07-22|1062.90
#2015-07-23|1056.11
#2015-07-24|1042.84
#2015-07-27|1020.98
#2015-07-28|1016.49
#2015-07-29|1025.33
#2015-07-30|1019.01
#2015-07-31|1026.81
#2015-08-03|1020.07
#2015-08-04|1023.89
#2015-08-05|1021.47
#2015-08-06|1015.16
#2015-08-07|1017.39
#2015-08-10|1020.71
#2015-08-11|1010.41
#2015-08-12| 982.74
#2015-08-13| 981.03
#2015-08-14| 983.18
#2015-08-17| 972.72
#2015-08-18| 962.13
#2015-08-19| 951.32
#2015-08-20| 940.40
#2015-08-21| 921.66
#2015-08-24| 875.65
#2015-08-25| 888.67
#2015-08-26| 885.81
#2015-08-27| 918.63
#2015-08-28| 916.68
#2015-08-31| 912.59
#2015-09-01| 891.20
#2015-09-02| 882.12
#2015-09-03| 886.83
#2015-09-04| 870.43
#2015-09-07| 857.88
#2015-09-08| 875.99
#2015-09-09| 899.88
#2015-09-10| 891.23
#2015-09-11| 890.46
#2015-09-14| 899.37
#2015-09-15| 900.81
#2015-09-16| 916.90
#2015-09-17| 922.65
#2015-09-18| 922.65
#2015-09-21| 909.34
#2015-09-22| 896.50
#2015-09-23| 879.63
#2015-09-24| 871.79
#2015-09-25| 876.02
#2015-09-28| 866.92
#2015-09-29| 861.38
#2015-09-30| 873.60
#2015-10-01| 875.37
#2015-10-02| 885.99
#2015-10-05| 909.47
#2015-10-06| 916.55
#2015-10-07| 945.55
#2015-10-08| 940.90
#2015-10-09| 958.10
#2015-10-12| 962.40
#2015-10-13| 946.73
#2015-10-14| 942.48
#2015-10-15| 956.86
#2015-10-16| 959.88
#2015-10-19| 962.51
#2015-10-20| 959.23
#2015-10-21| 952.82
#2015-10-22| 954.23
#2015-10-23| 966.11
#2015-10-26| 965.34
#2015-10-27| 959.06
#2015-10-28| 952.20
#2015-10-29| 934.03
#2015-10-30| 935.30
#2015-11-02| 934.66
#2015-11-03| 944.36
#2015-11-04| 956.02
#2015-11-05| 955.20
#2015-11-06| 943.06
#2015-11-09| 933.68
#2015-11-10| 923.78
#2015-11-11| 924.64
#2015-11-12| 925.94
#2015-11-13| 913.36
#2015-11-16| 907.25
#2015-11-17| 918.21
#2015-11-18| 917.06
#2015-11-19| 933.54
#2015-11-20| 941.20
#2015-11-23| 935.96
#2015-11-24| 931.63
#2015-11-25| 926.18
#2015-11-26| 926.21
#2015-11-27| 912.78
#2015-11-30| 901.34
#2015-12-01| 913.15
#2015-12-02| 911.88
#2015-12-03| 911.16
#2015-12-04| 900.85
#2015-12-07| 897.54
#2015-12-08| 883.62
#2015-12-09| 884.96
#2015-12-10| 871.80
#2015-12-11| 849.94
#2015-12-14| 851.55
#2015-12-15| 860.52
#2015-12-16| 870.99
#2015-12-17| 886.38
#2015-12-18| 876.48
#2015-12-21| 879.51
#2015-12-22| 880.18
#2015-12-23| 890.95
#2015-12-24| 892.29
#2015-12-25| 892.45
#2015-12-28| 889.15
#2015-12-29| 890.41
#2015-12-30| 878.56
#2015-12-31| 881.92
#2016-01-01| 882.33
#2016-01-04| 850.54
#2016-01-05| 850.58
#2016-01-06| 841.09
#2016-01-07| 818.41
#2016-01-08| 819.41
#2016-01-11| 797.27
#2016-01-12| 796.53
#2016-01-13| 803.67
#2016-01-14| 796.10
#2016-01-15| 774.60
#2016-01-18| 766.81
#2016-01-19| 778.09
#2016-01-20| 755.62
#2016-01-21| 747.15
#2016-01-22| 769.47
#2016-01-25| 773.32
#2016-01-26| 764.10
#2016-01-27| 771.00
#2016-01-28| 779.09
#2016-01-29| 804.65
#2016-02-01| 802.45
#2016-02-02| 783.42
#2016-02-03| 777.78
#2016-02-04| 797.21
#2016-02-05| 802.08
#2016-02-08| 796.60
#2016-02-09| 791.84
#2016-02-10| 792.85
#2016-02-11| 772.54
#2016-02-12| 767.43
#2016-02-15| 786.08
#2016-02-16| 791.19
#2016-02-17| 793.50
#2016-02-18| 804.45
#2016-02-19| 797.18
#2016-02-22| 809.10
#2016-02-23| 802.44
#2016-02-24| 792.45
#2016-02-25| 788.45
#2016-02-26| 795.39
#2016-02-29| 795.18
#2016-03-01| 810.68
#2016-03-02| 833.22
#2016-03-03| 847.58
#2016-03-04| 865.30
#2016-03-07| 871.26
#2016-03-08| 863.52
#2016-03-09| 864.49
#2016-03-10| 867.45
#2016-03-11| 878.17
#2016-03-14| 881.61
#2016-03-15| 863.72
#2016-03-16| 861.13
#2016-03-17| 895.47
#2016-03-18| 905.87
#2016-03-21| 910.11
#2016-03-22| 907.50
#2016-03-23| 897.41
#2016-03-24| 885.02
#2016-03-25| 884.09
#2016-03-28| 885.23
#2016-03-29| 885.90
#2016-03-30| 910.16
#2016-03-31| 911.20
#2016-04-01| 901.26
#2016-04-04| 899.27
#2016-04-05| 882.33
#2016-04-06| 873.18
#2016-04-07| 871.78
#2016-04-08| 885.56
#2016-04-11| 896.07
#2016-04-12| 903.03
#2016-04-13| 921.13
#2016-04-14| 922.09
#2016-04-15| 921.32
#2016-04-18| 917.47
#2016-04-19| 927.65
#2016-04-20| 925.81
#2016-04-21| 928.75
#2016-04-22| 918.14
#2016-04-25| 909.88
#2016-04-26| 916.68
#2016-04-27| 918.24
#2016-04-28| 920.66
#2016-04-29| 916.92
#2016-05-02| 911.70
#2016-05-03| 892.20
#2016-05-04| 886.31
#2016-05-05| 879.20
#2016-05-06| 873.27
#2016-05-09| 872.27
#2016-05-10| 880.11
#2016-05-11| 880.42
#2016-05-12| 878.96
#2016-05-13| 864.87
#2016-05-16| 863.09
#2016-05-17| 865.87
#2016-05-18| 859.34
#2016-05-19| 846.05
#2016-05-20| 850.10
#2016-05-23| 852.07
#2016-05-24| 854.37
#2016-05-25| 868.53
#2016-05-26| 873.16
#2016-05-27| 877.91
#2016-05-30| 879.58
#2016-05-31| 878.37
#2016-06-01| 878.96
#2016-06-02| 884.66
#2016-06-03| 894.23
#2016-06-06| 903.40
#2016-06-07| 915.44
#2016-06-08| 921.74
#2016-06-09| 916.21
#2016-06-10| 898.12
#2016-06-13| 884.55
#2016-06-14| 876.71
#2016-06-15| 882.70
#2016-06-16| 870.26
#2016-06-17| 880.48
#2016-06-20| 894.92
#2016-06-21| 898.80
#2016-06-22| 901.04
#2016-06-23| 911.38
#2016-06-24| 881.76
#2016-06-27| 870.32
#2016-06-28| 882.62
#2016-06-29| 898.03
#2016-06-30| 910.84
#2016-07-01| 912.50
#2016-07-04| 916.88
#2016-07-05| 904.86
#2016-07-06| 894.65
#2016-07-07| 901.10
#2016-07-08| 904.85
#2016-07-11| 923.22
#2016-07-12| 935.88
#2016-07-13| 937.19
#2016-07-14| 951.04
#2016-07-15| 953.08
#2016-07-18| 953.65
#2016-07-19| 951.23
#2016-07-20| 955.13
#2016-07-21| 951.99
#2016-07-22| 949.91
#2016-07-25| 950.58
#2016-07-26| 948.99
#2016-07-27| 954.20
#2016-07-28| 954.35
#2016-07-29| 954.87
#2016-08-01| 963.51
#2016-08-02| 958.50
#2016-08-03| 951.15
#2016-08-04| 959.64
#2016-08-05| 972.21
#2016-08-08| 984.56
#2016-08-09| 989.32
#2016-08-10| 990.60
#2016-08-11|1000.39
#2016-08-12|1004.90
#2016-08-15|1012.77
#2016-08-16|1009.06
#2016-08-17|1003.41
#2016-08-18|1011.26
#2016-08-19|1004.35
#2016-08-22| 999.76
#2016-08-23|1000.07
#2016-08-24| 987.39
#2016-08-25| 989.09
#2016-08-26| 994.21
#2016-08-29| 987.43
#2016-08-30| 993.00
#2016-08-31| 990.81
#2016-09-01| 991.06
#2016-09-02|1002.20
#2016-09-05|1009.62
#2016-09-06|1025.14
#2016-09-07|1028.62
#2016-09-08|1029.63
#2016-09-09|1014.62
#2016-09-12| 991.23
#2016-09-13| 984.80
#2016-09-14| 983.40
#2016-09-15| 989.92
#2016-09-16| 985.23
#2016-09-19| 999.33
#2016-09-20|1001.70
#2016-09-21|1007.85
#2016-09-22|1023.02
#2016-09-23|1014.35
#2016-09-26|1000.48
#2016-09-27|1006.51
#2016-09-28|1007.58
#2016-09-29|1003.61
#2016-09-30| 993.22
#2016-10-03|1005.11
#2016-10-04|1010.72
#2016-10-05|1010.43
#2016-10-06|1010.57
#2016-10-07|1010.70
#2016-10-10|1010.92
#2016-10-11| 997.16
#2016-10-12| 992.82
#2016-10-13| 978.66
#2016-10-14| 989.72
#2016-10-17| 986.94
#2016-10-18|1007.43
#2016-10-19|1008.24
#2016-10-20|1010.59
#2016-10-21|1009.43
#2016-10-24|1018.57
#2016-10-25|1018.29
#2016-10-26|1010.01
#2016-10-27|1007.47
#2016-10-28|1004.64
#2016-10-31|1013.33
#2016-11-01|1007.96
#2016-11-02| 996.88
#2016-11-03| 989.23
#2016-11-04| 984.99
#2016-11-07|1000.92
#2016-11-08|1011.57
#2016-11-09| 986.45
#2016-11-10| 975.69
#2016-11-11| 950.47
#2016-11-14| 944.74
#2016-11-15| 945.89
#2016-11-16| 949.99
#2016-11-17| 947.68
#2016-11-18| 946.41
#2016-11-21| 950.65
#2016-11-22| 961.56
#2016-11-23| 956.16
#2016-11-24| 952.85
#2016-11-25| 958.73
#2016-11-28| 966.20
#2016-11-29| 958.53
#2016-11-30| 965.85
#2016-12-01| 956.77
#2016-12-02| 952.90
#2016-12-05| 952.89
#2016-12-06| 961.91
#2016-12-07| 967.97
#2016-12-08| 978.11
#2016-12-09| 979.92
#2016-12-12| 969.18
#2016-12-13| 974.46
#2016-12-14| 967.48
#2016-12-15| 951.15
#2016-12-16| 949.93
#2016-12-19| 942.63
#2016-12-20| 941.03
#2016-12-21| 943.22
#2016-12-22| 933.82
#2016-12-23| 938.71
#2016-12-26| 939.74
#2016-12-27| 940.89
#2016-12-28| 953.77
#2016-12-29| 963.33
#2016-12-30| 969.61
#2017-01-02| 967.21
#2017-01-03| 973.67
#2017-01-04| 977.26
#2017-01-05| 984.25
#2017-01-06| 985.00
#2017-01-09| 983.33
#2017-01-10| 988.95
#2017-01-11| 987.02
#2017-01-12| 999.47
#2017-01-13| 998.68
#2017-01-16| 990.50
#2017-01-17| 997.15
#2017-01-18| 998.17
#2017-01-19| 995.77
#2017-01-20| 993.33
#2017-01-23|1003.87
#2017-01-24|1006.95
#2017-01-25|1012.26
#2017-01-26|1019.02
#2017-01-27|1019.74
#2017-01-30|1017.46
#2017-01-31|1015.99
#2017-02-01|1021.06
#2017-02-02|1021.93
#2017-02-03|1027.95
#2017-02-06|1033.68
#2017-02-07|1033.05
#2017-02-08|1039.64
#2017-02-09|1047.39
#2017-02-10|1052.98
#2017-02-13|1060.97
#2017-02-14|1058.48
#2017-02-15|1075.78
#2017-02-16|1080.55
#2017-02-17|1072.96
#2017-02-20|1074.99
#2017-02-21|1077.91
#2017-02-22|1085.08
#2017-02-23|1085.82
#2017-02-24|1075.50
#2017-02-27|1068.93
#2017-02-28|1065.46
#2017-03-01|1068.52
#2017-03-02|1065.94
#2017-03-03|1062.30
#2017-03-06|1066.78
#2017-03-07|1066.61
#2017-03-08|1062.87
#2017-03-09|1050.75
#2017-03-10|1055.07
#2017-03-13|1068.84
#2017-03-14|1073.05
#2017-03-15|1077.27
#2017-03-16|1097.92
#2017-03-17|1096.38
#2017-03-20|1100.99
#2017-03-21|1100.29
#2017-03-22|1090.32
#2017-03-23|1092.33
#2017-03-24|1096.39
#2017-03-27|1088.41
#2017-03-28|1090.59
#2017-03-29|1092.51
#2017-03-30|1091.15
#2017-03-31|1074.90
#2017-04-03|1082.45
#2017-04-04|1083.41
#2017-04-05|1082.06
#2017-04-06|1073.80
#2017-04-07|1074.49
#2017-04-10|1073.10
#2017-04-11|1072.61
#2017-04-12|1076.10
#2017-04-13|1077.66
#2017-04-14|1076.81
#2017-04-17|1082.03
#2017-04-18|1078.01
#2017-04-19|1069.85
#2017-04-20|1073.62
#2017-04-21|1074.60
#2017-04-24|1087.38
#2017-04-25|1099.11
#2017-04-26|1101.22
#2017-04-27|1098.24
#2017-04-28|1096.45
#2017-05-01|1098.10
#2017-05-02|1106.18
#2017-05-03|1103.04
#2017-05-04|1095.68
#2017-05-05|1092.23
#2017-05-08|1095.03
#2017-05-09|1099.12
#2017-05-10|1108.71
#2017-05-11|1111.13
#2017-05-12|1116.36
#2017-05-15|1128.48
#2017-05-16|1129.78
#2017-05-17|1122.19
#2017-05-18|1081.50
#2017-05-19|1093.24
#2017-05-22|1095.15
#2017-05-23|1098.71
#2017-05-24|1102.69
#2017-05-25|1113.35
#2017-05-26|1119.94
#2017-05-29|1118.74
#2017-05-30|1119.34
#2017-05-31|1114.92
#2017-06-01|1117.62
#2017-06-02|1125.08
#2017-06-05|1126.54
#2017-06-06|1124.51
#2017-06-07|1127.26
#2017-06-08|1125.73
#2017-06-09|1121.94
#2017-06-12|1115.57
#2017-06-13|1117.87
#2017-06-14|1123.80
#2017-06-15|1112.13
#2017-06-16|1114.24
#2017-06-19|1123.58
#2017-06-20|1114.40
#2017-06-21|1111.26
#2017-06-22|1109.71
#2017-06-23|1110.57
#2017-06-26|1123.79
#2017-06-27|1118.17
#2017-06-28|1115.42
#2017-06-29|1120.47
#2017-06-30|1117.70
#2017-07-03|1121.82
#2017-07-04|1118.07
#2017-07-05|1119.16
#2017-07-06|1116.29
#2017-07-07|1111.85
#2017-07-10|1118.21
#2017-07-11|1129.21
#2017-07-12|1145.18
#2017-07-13|1156.70
#2017-07-14|1162.55
#2017-07-17|1168.62
#2017-07-18|1166.92
#2017-07-19|1171.54
#2017-07-20|1172.99
#2017-07-21|1170.91
#2017-07-24|1173.12
#2017-07-25|1171.43
#2017-07-26|1176.21
#2017-07-27|1187.15
#2017-07-28|1183.80
#2017-07-31|1188.82
#2017-08-01|1196.88
#2017-08-02|1199.98
#2017-08-03|1194.75
#2017-08-04|1195.99
#2017-08-07|1202.06
#2017-08-08|1204.92
#2017-08-09|1194.17
#2017-08-10|1178.25
#2017-08-11|1166.19
#2017-08-14|1177.88
#2017-08-15|1177.46
#2017-08-16|1186.29
#2017-08-17|1183.46
#2017-08-18|1177.22
#2017-08-21|1182.98
#2017-08-22|1194.84
#2017-08-23|1198.92
#2017-08-24|1208.85
#2017-08-25|1219.49
#2017-08-28|1223.54
#2017-08-29|1219.57
#2017-08-30|1224.06
#2017-08-31|1220.35
#2017-09-01|1224.24
#2017-09-04|1216.68
#2017-09-05|1220.57
#2017-09-06|1219.81
#2017-09-07|1225.27
#2017-09-08|1226.28
#2017-09-11|1237.36
#2017-09-12|1235.20
#2017-09-13|1228.87
#2017-09-14|1227.52
#2017-09-15|1232.10
#2017-09-18|1242.29
#2017-09-19|1238.05
#2017-09-20|1239.13
#2017-09-21|1234.04
#2017-09-22|1228.41
#2017-09-25|1205.48
#2017-09-26|1200.35
#2017-09-27|1193.90
#2017-09-28|1187.47
#2017-09-29|1196.87
#2017-10-02|1197.46
#2017-10-03|1220.67
#2017-10-04|1228.65
#2017-10-05|1228.96
#2017-10-06|1226.61
#2017-10-09|1219.73
#2017-10-10|1231.31
#2017-10-11|1229.28
#2017-10-12|1238.49
#2017-10-13|1242.50
#2017-10-16|1246.05
#2017-10-17|1239.52
#2017-10-18|1239.58
#2017-10-19|1227.20
#2017-10-20|1230.39
#2017-10-23|1223.22
#2017-10-24|1219.12
#2017-10-25|1223.99
#2017-10-26|1214.41
#2017-10-27|1219.85
#2017-10-30|1220.19
#2017-10-31|1216.16
#2017-11-01|1226.35
#2017-11-02|1225.29
#2017-11-03|1221.80
#2017-11-06|1220.09
#2017-11-07|1215.84
#2017-11-08|1220.81
#2017-11-09|1221.09
#2017-11-10|1214.52
#2017-11-13|1209.94
#2017-11-14|1204.04
#2017-11-15|1195.63
#2017-11-16|1211.30
#2017-11-17|1225.30
#2017-11-20|1220.97
#2017-11-21|1241.12
#2017-11-22|1248.22
#2017-11-23|1239.28
#2017-11-24|1244.08
#2017-11-27|1241.07
#2017-11-28|1239.64
#2017-11-29|1236.93
#2017-11-30|1220.15
#2017-12-01|1218.35
#2017-12-04|1226.52
#2017-12-05|1228.66
#2017-12-06|1212.38
#2017-12-07|1207.22
#2017-12-08|1218.06
#2017-12-11|1226.27
#2017-12-12|1219.22
#2017-12-13|1226.35
#2017-12-14|1233.52
#2017-12-15|1231.13
#2017-12-18|1247.59
#2017-12-19|1254.12
#2017-12-20|1251.34
#2017-12-21|1256.83
#2017-12-22|1259.88
#2017-12-25|1260.13
#2017-12-26|1259.73
#2017-12-27|1265.51
#2017-12-28|1273.97
#2017-12-29|1278.49
#2018-01-01|1276.51
#2018-01-02|1298.63
#2018-01-03|1300.27
#2018-01-04|1312.75
#2018-01-05|1319.94
#2018-01-08|1324.21
#2018-01-09|1320.79
#2018-01-10|1319.69
#2018-01-11|1323.79
#2018-01-12|1334.18
#2018-01-15|1343.39
#2018-01-16|1354.68
#2018-01-17|1366.08
#2018-01-18|1378.25
#2018-01-19|1385.66
#2018-01-22|1395.23
#2018-01-23|1413.90
#2018-01-24|1431.73
#2018-01-25|1428.20
#2018-01-26|1449.95
#2018-01-29|1436.05
#2018-01-30|1417.35
#2018-01-31|1429.58
#2018-02-01|1425.58
#2018-02-02|1407.98
#2018-02-05|1388.07
#2018-02-06|1346.15
#2018-02-07|1342.38
#2018-02-08|1335.34
#2018-02-09|1307.05
#2018-02-12|1315.35
#2018-02-13|1323.24
#2018-02-14|1345.44
#2018-02-15|1370.48
#2018-02-16|1367.50
#2018-02-19|1364.79
#2018-02-20|1353.38
#2018-02-21|1372.01
#2018-02-22|1362.19
#2018-02-23|1379.17
#2018-02-26|1383.19
#2018-02-27|1368.75
#2018-02-28|1348.63
#2018-03-01|1347.10
#2018-03-02|1337.10
#2018-03-05|1331.25
#2018-03-06|1346.35
#2018-03-07|1335.79
#2018-03-08|1339.59
#2018-03-09|1348.16
#2018-03-12|1367.31
#2018-03-13|1369.91
#2018-03-14|1362.69
#2018-03-15|1358.77
#2018-03-16|1354.57
#2018-03-19|1346.38
#2018-03-20|1344.49
#2018-03-21|1345.25
#2018-03-22|1337.01
#2018-03-23|1317.47
#2018-03-26|1328.52
#2018-03-27|1332.17
#2018-03-28|1312.30
#2018-03-29|1318.38
#2018-03-30|1319.00
#2018-04-02|1319.63
#2018-04-03|1321.70
#2018-04-04|1297.59
#2018-04-05|1308.79
#2018-04-06|1307.23
#2018-04-09|1309.39
#2018-04-10|1324.72
#2018-04-11|1326.77
#2018-04-12|1329.12
#2018-04-13|1322.33
#2018-04-16|1309.17
#2018-04-17|1306.48
#2018-04-18|1320.06
#2018-04-19|1325.86
#2018-04-20|1309.58
#2018-04-23|1299.42
#2018-04-24|1304.10
#2018-04-25|1285.83
#2018-04-26|1285.79
#2018-04-27|1294.75
#2018-04-30|1305.26
#2018-05-01|1302.24
#2018-05-02|1289.60
#2018-05-03|1270.22
#2018-05-04|1263.45
#2018-05-07|1262.43
#2018-05-08|1266.41
#2018-05-09|1270.15
#2018-05-10|1279.89
#2018-05-11|1288.09
#2018-05-14|1292.30
#2018-05-15|1271.94
#2018-05-16|1275.04
#2018-05-17|1254.68
#2018-05-18|1246.76
#2018-05-21|1243.56
#2018-05-22|1253.81
#2018-05-23|1236.12
#2018-05-24|1241.73
#2018-05-25|1245.28
#2018-05-28|1246.72
#2018-05-29|1230.86
#2018-05-30|1219.47
#2018-05-31|1230.28
#2018-06-01|1236.38
#2018-06-04|1251.27
#2018-06-05|1244.12
#2018-06-06|1243.55
#2018-06-07|1243.95
#2018-06-08|1229.50
#2018-06-11|1229.92
#2018-06-12|1229.64
#2018-06-13|1220.14
#2018-06-14|1209.53
#2018-06-15|1198.32
#2018-06-18|1190.58
#2018-06-19|1175.27
#2018-06-20|1181.49
#2018-06-21|1167.55
#2018-06-22|1177.23
#2018-06-25|1162.46
#2018-06-26|1156.71
#2018-06-27|1134.68
#2018-06-28|1128.76
#2018-06-29|1151.42
#2018-07-02|1143.22
#2018-07-03|1140.00
#2018-07-04|1141.75
#2018-07-05|1137.74
#2018-07-06|1137.71
#2018-07-09|1151.14
#2018-07-10|1154.93
#2018-07-11|1143.17
#2018-07-12|1156.00
#2018-07-13|1157.87
#2018-07-16|1151.77
#2018-07-17|1155.80
#2018-07-18|1154.47
#2018-07-19|1146.99
#2018-07-20|1167.18
#2018-07-23|1170.38
#2018-07-24|1186.71
#2018-07-25|1198.81
#2018-07-26|1199.33
#2018-07-27|1204.09
#2018-07-30|1207.05
#2018-07-31|1200.81
#2018-08-01|1199.32
#2018-08-02|1180.45
#2018-08-03|1192.54
#2018-08-06|1191.29
#2018-08-07|1199.75
#2018-08-08|1198.88
#2018-08-09|1200.48
#2018-08-10|1180.67
#2018-08-13|1156.83
#2018-08-14|1161.68
#2018-08-15|1144.23
#2018-08-16|1142.80
#2018-08-17|1138.05
#2018-08-20|1149.42
#2018-08-21|1156.31
#2018-08-22|1162.49
#2018-08-23|1158.39
#2018-08-24|1156.04
#2018-08-27|1178.37
#2018-08-28|1177.14
#2018-08-29|1172.75
#2018-08-30|1155.42
#2018-08-31|1154.89
#2018-09-03|1146.49
#2018-09-04|1135.38
#2018-09-05|1117.83
#2018-09-06|1119.61
#2018-09-07|1123.60
#2018-09-10|1109.58
#2018-09-11|1094.08
#2018-09-12|1092.47
#2018-09-13|1108.56
#2018-09-14|1118.95
#2018-09-17|1108.93
#2018-09-18|1112.27
#2018-09-19|1122.05
#2018-09-20|1126.70
#2018-09-21|1145.35
#2018-09-24|1125.82
#2018-09-25|1124.28
#2018-09-26|1132.24
#2018-09-27|1135.32
#2018-09-28|1132.37
#2018-10-01|1130.63
#2018-10-02|1122.98
#2018-10-03|1128.29
#2018-10-04|1108.57
#2018-10-05|1098.73
#2018-10-08|1101.79
#2018-10-09|1104.34
#2018-10-10|1105.34
#2018-10-11|1076.16
#2018-10-12|1096.45
#2018-10-15|1090.77
#2018-10-16|1106.58
#2018-10-17|1102.79
#2018-10-18|1093.82
#2018-10-19|1095.85
#2018-10-22|1109.15
#2018-10-23|1093.62
#2018-10-24|1090.80
#2018-10-25|1092.47
#2018-10-26|1086.50
#2018-10-29|1084.84
#2018-10-30|1086.45
#2018-10-31|1095.88
#2018-11-01|1115.01
#2018-11-02|1144.41
#2018-11-05|1140.38
#2018-11-06|1138.32
#2018-11-07|1144.41
#2018-11-08|1140.57
#2018-11-09|1129.37
#2018-11-12|1119.50
#2018-11-13|1121.21
#2018-11-14|1125.88
#2018-11-15|1134.87
#2018-11-16|1148.70
#2018-11-19|1154.74
#2018-11-20|1141.78
#2018-11-21|1143.33
#2018-11-22|1140.28
#2018-11-23|1136.14
#2018-11-26|1139.66
#2018-11-27|1140.17
#2018-11-28|1156.54
#2018-11-29|1169.44
#2018-11-30|1164.45
#2018-12-03|1179.83
#2018-12-04|1178.68
#2018-12-05|1168.83
#2018-12-06|1146.94
#2018-12-07|1147.62
#2018-12-10|1122.73
#2018-12-11|1122.25
#2018-12-12|1142.40
#2018-12-13|1153.14
#2018-12-14|1143.22
#2018-12-17|1138.07
#2018-12-18|1138.64
#2018-12-19|1148.29
#2018-12-20|1143.15
#2018-12-21|1133.52
#2018-12-24|1127.82
#2018-12-25|1126.07
#2018-12-26|1124.96
#2018-12-27|1126.57
#2018-12-28|1141.87
#2018-12-31|1149.03
#2019-01-01|1151.16
#2019-01-02|1146.27
#2019-01-03|1149.44
#2019-01-04|1163.70
#2019-01-07|1173.44
#2019-01-08|1168.18
#2019-01-09|1184.93
#2019-01-10|1187.90
#2019-01-11|1188.61
#2019-01-14|1182.98
#2019-01-15|1191.75
#2019-01-16|1194.64
#2019-01-17|1192.85
#2019-01-18|1201.77
#2019-01-21|1200.62
#2019-01-22|1196.21
#2019-01-23|1197.20
#2019-01-24|1207.45
#2019-01-25|1215.97
#2019-01-28|1212.71
#2019-01-29|1213.93
#2019-01-30|1216.81
#2019-01-31|1240.54
#2019-02-01|1241.42
#2019-02-04|1239.94
#2019-02-05|1239.44
#2019-02-06|1230.90
#2019-02-07|1228.01
#2019-02-08|1225.35
#2019-02-11|1220.60
#2019-02-12|1225.85
#2019-02-13|1223.60
#2019-02-14|1223.22
#2019-02-15|1212.34
#2019-02-18|1216.11
#2019-02-19|1220.07
#2019-02-20|1228.70
#2019-02-21|1233.34
#2019-02-22|1237.81
#2019-02-25|1253.49
#2019-02-26|1245.85
#2019-02-27|1237.55
#2019-02-28|1227.46
#2019-03-01|1229.89
#2019-03-04|1233.00
#2019-03-05|1236.18
#2019-03-06|1236.20
#2019-03-07|1227.13
#2019-03-08|1213.68
#2019-03-11|1225.19
#2019-03-12|1239.99
#2019-03-13|1244.85
#2019-03-14|1242.04
#2019-03-15|1254.51
#2019-03-18|1269.95
#2019-03-19|1269.08
#2019-03-20|1264.24
#2019-03-21|1258.89
#2019-03-22|1242.05
#2019-03-25|1230.44
#2019-03-26|1235.24
#2019-03-27|1224.31
#2019-03-28|1231.49
#2019-03-29|1245.94
#2019-04-01|1260.12
#2019-04-02|1260.33
#2019-04-03|1267.76
#2019-04-04|1269.28
#2019-04-05|1274.95
#2019-04-08|1274.59
#2019-04-09|1279.15
#2019-04-10|1277.12
#2019-04-11|1266.86
#2019-04-12|1267.46
#2019-04-15|1265.94
#2019-04-16|1276.72
#2019-04-17|1275.83
#2019-04-18|1272.92
#2019-04-19|1273.22
#2019-04-22|1266.47
#2019-04-23|1262.32
#2019-04-24|1260.31
#2019-04-25|1251.98
#2019-04-26|1259.70
#2019-04-29|1263.46
#2019-04-30|1260.41
#2019-05-01|1262.05
#2019-05-02|1262.03
#2019-05-03|1267.36
#2019-05-06|1240.80
#2019-05-07|1233.99
#2019-05-08|1227.05
#2019-05-09|1202.90
#2019-05-10|1211.64
#2019-05-13|1198.95
#2019-05-14|1193.29
#2019-05-15|1189.70
#2019-05-16|1188.86
#2019-05-17|1182.28
#2019-05-20|1197.06
#2019-05-21|1203.46
#2019-05-22|1206.36
#2019-05-23|1192.24
#2019-05-24|1200.39
#2019-05-27|1207.33
#2019-05-28|1206.27
#2019-05-29|1209.35
#2019-05-30|1224.22
#2019-05-31|1228.51
#2019-06-03|1235.10
#2019-06-04|1231.54
#2019-06-05|1229.13
#2019-06-06|1226.26
#2019-06-07|1232.24
#2019-06-10|1241.91
#2019-06-11|1251.35
#2019-06-12|1242.31
#2019-06-13|1239.12
#2019-06-14|1230.32
#2019-06-17|1224.78
#2019-06-18|1239.20
#2019-06-19|1254.10
#2019-06-20|1272.93
#2019-06-21|1273.58
#2019-06-24|1276.35
#2019-06-25|1266.12
#2019-06-26|1271.77
#2019-06-27|1278.50
#2019-06-28|1278.84
#2019-07-01|1286.38
#2019-07-02|1284.59
#2019-07-03|1286.16
#2019-07-04|1293.80
#2019-07-05|1292.20
#2019-07-08|1276.36
#2019-07-09|1270.62
#2019-07-10|1274.88
#2019-07-11|1281.96
#2019-07-12|1277.41
#2019-07-15|1280.10
#2019-07-16|1282.28
#2019-07-17|1280.16
#2019-07-18|1282.04
#2019-07-19|1279.77
#2019-07-22|1268.11
#2019-07-23|1263.05
#2019-07-24|1262.60
#2019-07-25|1257.54
#2019-07-26|1253.48
#2019-07-29|1249.91
#2019-07-30|1242.01
#2019-07-31|1232.69
#2019-08-01|1215.85
#2019-08-02|1196.43
#2019-08-05|1164.71
#2019-08-06|1165.46
#2019-08-07|1166.93
#2019-08-08|1177.59
#2019-08-09|1175.81
#2019-08-12|1166.05
#2019-08-13|1152.17
#2019-08-14|1144.75
#2019-08-15|1146.20
#2019-08-16|1154.37
#2019-08-19|1158.04
#2019-08-20|1151.90
#2019-08-21|1155.77
#2019-08-22|1143.81
#2019-08-23|1143.84
#2019-08-26|1138.32
#2019-08-27|1140.14
#2019-08-28|1138.20
#2019-08-29|1136.34
#2019-08-30|1152.09
#2019-09-02|1147.59
#2019-09-03|1131.46
#2019-09-04|1152.65
#2019-09-05|1165.26
#2019-09-06|1177.51
#2019-09-09|1180.47
#2019-09-10|1179.01
#2019-09-11|1192.37
#2019-09-12|1200.39
#2019-09-13|1209.35
#2019-09-16|1198.90
#2019-09-17|1183.79
#2019-09-18|1187.22
#2019-09-19|1176.32
#2019-09-20|1190.07
#2019-09-23|1196.64
#2019-09-24|1188.85
#2019-09-25|1179.33
#2019-09-26|1190.86
#2019-09-27|1188.05
#2019-09-30|1177.88
#2019-10-01|1171.59
#2019-10-02|1162.61
#2019-10-03|1164.63
#2019-10-04|1165.79
#2019-10-07|1160.43
#2019-10-08|1160.02
#2019-10-09|1168.70
#2019-10-10|1169.20
#2019-10-11|1186.46
#2019-10-14|1192.67
#2019-10-15|1192.63
#2019-10-16|1199.87
#2019-10-17|1208.87
#2019-10-18|1207.74
#2019-10-21|1211.79
#2019-10-22|1224.02
#2019-10-23|1224.62
#2019-10-24|1229.05
#2019-10-25|1223.47
#2019-10-28|1233.15
#2019-10-29|1234.03
#2019-10-30|1228.28
#2019-10-31|1226.68
#2019-11-01|1236.33
#2019-11-04|1251.09
#2019-11-05|1259.50
#2019-11-06|1256.18
#2019-11-07|1260.86
#2019-11-08|1250.79
#2019-11-11|1238.32
#2019-11-12|1237.08
#2019-11-13|1218.43
#2019-11-14|1219.53
#2019-11-15|1226.14
#2019-11-18|1229.02
#2019-11-19|1235.31
#2019-11-20|1233.81
#2019-11-21|1226.72
#2019-11-22|1231.03
#2019-11-25|1232.47
#2019-11-26|1223.67
#2019-11-27|1230.44
#2019-11-28|1226.51
#2019-11-29|1216.63
#2019-12-02|1220.27
#2019-12-03|1219.26
#2019-12-04|1222.21
#2019-12-05|1223.89
#2019-12-06|1225.19
#2019-12-09|1230.20
#2019-12-10|1227.95
#2019-12-11|1237.31
#2019-12-12|1246.55
#2019-12-13|1265.09
#2019-12-16|1262.50
#2019-12-17|1276.44
#2019-12-18|1288.02
#2019-12-19|1284.80
#2019-12-20|1284.51
#2019-12-23|1288.48
#2019-12-24|1284.77
#2019-12-25|1285.07
#2019-12-26|1286.92
#2019-12-27|1296.45
#2019-12-30|1300.25
#2019-12-31|1295.39
#2020-01-01|1295.49
#2020-01-02|1312.63
#2020-01-03|1302.66
#2020-01-06|1280.54
#2020-01-07|1279.22
#2020-01-08|1270.69
#2020-01-09|1288.05
#2020-01-10|1287.33
#2020-01-13|1291.79
#2020-01-14|1292.19
#2020-01-15|1283.30
#2020-01-16|1286.87
#2020-01-17|1292.07
#2020-01-20|1278.02
#2020-01-21|1255.50
#2020-01-22|1262.67
#2020-01-23|1259.62
#2020-01-24|1259.45
#2020-01-27|1242.59
#2020-01-28|1244.13
#2020-01-29|1230.09
#2020-01-30|1209.87
#2020-01-31|1200.08
#2020-02-03|1192.86
#2020-02-04|1214.38
#2020-02-05|1225.02
#2020-02-06|1238.34
#2020-02-07|1229.75
#2020-02-10|1226.98
#2020-02-11|1240.21
#2020-02-12|1244.31
#2020-02-13|1238.53
#2020-02-14|1236.39
#2020-02-17|1236.57
#2020-02-18|1225.63
#2020-02-19|1235.29
#2020-02-20|1227.30
#2020-02-21|1217.57
#2020-02-24|1190.67
#2020-02-25|1189.53
#2020-02-26|1175.47
#2020-02-27|1168.00
#2020-02-28|1140.96
#2020-03-02|1146.70
#2020-03-03|1154.18
#2020-03-04|1153.72
#2020-03-05|1149.27
#2020-03-06|1118.01
#2020-03-09|1050.96
#2020-03-10|1068.07
#2020-03-11|1054.40
#2020-03-12| 976.18
#2020-03-13| 998.64
#2020-03-16| 922.72
#2020-03-17| 905.98
#2020-03-18| 852.52
#2020-03-19| 817.21
#2020-03-20| 849.86
#2020-03-23| 779.00
#2020-03-24| 816.94
#2020-03-25| 858.34
#2020-03-26| 884.38
#2020-03-27| 877.71
#2020-03-30| 855.76
#2020-03-31| 867.12
#2020-04-01| 843.10
#2020-04-02| 846.54
#2020-04-03| 831.31
#2020-04-06| 850.10
#2020-04-07| 880.70
#2020-04-08| 874.96
#2020-04-09| 895.86
#2020-04-10| 898.29
#2020-04-13| 890.94
#2020-04-14| 900.71
#2020-04-15| 882.95
#2020-04-16| 871.28
#2020-04-17| 894.32
#2020-04-20| 890.67
#2020-04-21| 865.74
#2020-04-22| 866.28
#2020-04-23| 869.76
#2020-04-24| 848.01
#2020-04-27| 866.23
#2020-04-28| 886.61
#2020-04-29| 909.64
#2020-04-30| 918.29
#2020-05-01| 915.43
#2020-05-04| 871.25
#2020-05-05| 874.24
#2020-05-06| 874.29
#2020-05-07| 865.27
#2020-05-08| 875.18
#2020-05-11| 874.51
#2020-05-12| 865.02
#2020-05-13| 865.25
#2020-05-14| 852.08
#2020-05-15| 847.78
#2020-05-18| 846.46
#2020-05-19| 854.66
#2020-05-20| 862.95
#2020-05-21| 869.46
#2020-05-22| 845.52
#2020-05-25| 854.96
#2020-05-26| 865.80
#2020-05-27| 878.14
#2020-05-28| 884.02
#2020-05-29| 884.37
#2020-06-01| 908.07
#2020-06-02| 933.25
#2020-06-03| 962.56
#2020-06-04| 962.95
#2020-06-05| 981.12
#2020-06-08| 990.60
#2020-06-09| 989.17
#2020-06-10| 984.06
#2020-06-11| 961.10
#2020-06-12| 953.10
#2020-06-15| 927.67
#2020-06-16| 946.95
#2020-06-17| 949.95
#2020-06-18| 951.41
#2020-06-19| 959.51
#2020-06-22| 955.49
#2020-06-23| 964.24
#2020-06-24| 950.13
#2020-06-25| 949.47
#2020-06-26| 939.46
#2020-06-29| 939.56
#2020-06-30| 934.62
#2020-07-01| 946.22
#2020-07-02| 964.69
#2020-07-03| 971.19
#2020-07-06|1004.57
#2020-07-07| 996.09
#2020-07-08|1003.72
#2020-07-09|1003.57
#2020-07-10| 989.88
#2020-07-13| 986.06
#2020-07-14| 973.38
#2020-07-15| 974.54
#2020-07-16| 968.94
#2020-07-17| 973.25
#2020-07-20| 983.73
#2020-07-21| 994.21
#2020-07-22| 989.54
#2020-07-23| 985.56
#2020-07-24| 970.38
#2020-07-27| 970.23
#2020-07-28| 972.36
#2020-07-29| 978.00
#2020-07-30| 964.04
#2020-07-31| 955.52
#2020-08-03| 940.23
#2020-08-04| 949.49
#2020-08-05| 952.02
#2020-08-06| 954.02
#2020-08-07| 946.15
#2020-08-10| 950.71
#2020-08-11| 959.97
#2020-08-12| 961.68
#2020-08-13| 962.36
#2020-08-14| 959.37
#2020-08-17| 962.01
#2020-08-18| 970.35
#2020-08-19| 966.84
#2020-08-20| 950.53
#2020-08-21| 956.98
#2020-08-24| 964.29
#2020-08-25| 965.97
#2020-08-26| 963.29
#2020-08-27| 963.18
#2020-08-28| 973.69
#2020-08-31| 950.11
#2020-09-01| 960.20
#2020-09-02| 953.08
#2020-09-03| 950.72
#2020-09-04| 947.03
#2020-09-07| 944.52
#2020-09-08| 946.58
#2020-09-09| 943.85
#2020-09-10| 937.82
#2020-09-11| 935.48
#2020-09-14| 936.46
#2020-09-15| 940.73
#2020-09-16| 942.20
#2020-09-17| 933.62
#2020-09-18| 931.71
#2020-09-21| 910.87
#2020-09-22| 904.99
#2020-09-23| 893.22
#2020-09-24| 878.67
#2020-09-25| 883.64
#2020-09-28| 894.87
#2020-09-29| 888.00
#2020-09-30| 893.51
#2020-10-01| 905.21
#2020-10-02| 905.49
#2020-10-05| 909.67
#2020-10-06| 922.05
#2020-10-07| 919.19
#2020-10-08| 929.52
#2020-10-09| 936.53
#2020-10-12| 946.21
#2020-10-13| 939.59
#2020-10-14| 945.33
#2020-10-15| 932.25
#2020-10-16| 942.68
#2020-10-19| 957.46
#2020-10-20| 961.06
#2020-10-21| 969.52
#2020-10-22| 977.14
#2020-10-23| 982.18
#2020-10-26| 979.48
#2020-10-27| 970.42
#2020-10-28| 946.89
#2020-10-29| 938.57
#2020-10-30| 926.68
#2020-11-02| 945.66
#2020-11-03| 965.21
#2020-11-04| 966.08
#2020-11-05| 991.12
#2020-11-06|1004.29
#2020-11-09|1034.99
#2020-11-10|1065.07
#2020-11-11|1082.14
#2020-11-12|1066.70
#2020-11-13|1060.30
#2020-11-16|1072.12
#2020-11-17|1087.82
#2020-11-18|1098.87
#2020-11-19|1086.53
#2020-11-20|1084.93
#2020-11-23|1087.34
#2020-11-24|1095.62
#2020-11-25|1096.01
#2020-11-26|1106.50
#2020-11-27|1112.12
#2020-11-30|1093.77
#2020-12-01|1121.46
#2020-12-02|1122.45
#2020-12-03|1124.03
#2020-12-04|1131.88
#2020-12-07|1131.29
#2020-12-08|1127.08
#2020-12-09|1133.35
#2020-12-10|1134.29
#2020-12-11|1138.78
#2020-12-14|1138.16
#2020-12-15|1141.03
#2020-12-16|1152.31
#2020-12-17|1160.13
#2020-12-18|1150.42
#2020-12-21|1125.88
#2020-12-22|1124.02
#2020-12-23|1125.08
#2020-12-24|1136.68
#2020-12-25|1137.46
#2020-12-28|1147.41
#2020-12-29|1158.68
#2020-12-30|1163.01
#2020-12-31|1164.72
#2021-01-01|1164.13
#2021-01-04|1157.96
#2021-01-05|1156.18
#2021-01-06|1158.35
#2021-01-07|1173.15
#2021-01-08|1183.08
#2021-01-11|1179.27
#2021-01-12|1193.73
#2021-01-13|1197.84
#2021-01-14|1199.84
#2021-01-15|1192.70
#2021-01-18|1188.29
#2021-01-19|1199.18
#2021-01-20|1196.10
#2021-01-21|1190.85
#2021-01-22|1162.35
#2021-01-25|1164.12
#2021-01-26|1158.52
#2021-01-27|1146.51
#2021-01-28|1140.40
#2021-01-29|1125.67
#2021-02-01|1156.04
#2021-02-02|1174.05
#2021-02-03|1181.34
#2021-02-04|1186.31
#2021-02-05|1197.07
#2021-02-08|1198.86
#2021-02-09|1201.45
#2021-02-10|1203.72
#2021-02-11|1207.57
#2021-02-12|1212.46
#2021-02-15|1223.63
#2021-02-16|1228.18
#2021-02-17|1229.80
#2021-02-18|1213.92
#2021-02-19|1212.13
#2021-02-22|1192.86
#2021-02-23|1208.13
#2021-02-24|1211.30
#2021-02-25|1212.97
#2021-02-26|1169.36
#2021-03-01|1178.04
#2021-03-02|1176.00
#2021-03-03|1205.80
#2021-03-04|1197.99
#2021-03-05|1194.39
#2021-03-08|1185.25
#2021-03-09|1192.22
#2021-03-10|1203.64
#2021-03-11|1216.25
#2021-03-12|1207.09
#2021-03-15|1208.36
#2021-03-16|1204.24
#2021-03-17|1197.37
#2021-03-18|1201.57
#2021-03-19|1195.27
#2021-03-22|1192.32
#2021-03-23|1190.57
#2021-03-24|1171.66
#2021-03-25|1167.93
#2021-03-26|1178.96
#2021-03-29|1183.98
#2021-03-30|1189.61
#2021-03-31|1179.28
#2021-04-01|1181.92
#2021-04-02|1181.83
#2021-04-05|1173.23
#2021-04-06|1173.67
#2021-04-07|1171.22
#2021-04-08|1169.14
#2021-04-09|1160.93
#2021-04-12|1146.91
#2021-04-13|1155.38
#2021-04-14|1163.34
#2021-04-15|1169.36
#2021-04-16|1174.97
#2021-04-19|1171.70
#2021-04-20|1171.30
#2021-04-21|1163.17
#2021-04-22|1166.51
#2021-04-23|1171.24
#2021-04-26|1175.63
#2021-04-27|1178.41
#2021-04-28|1196.56
#2021-04-29|1200.71
#2021-04-30|1176.57
#2021-05-03|1175.32
#2021-05-04|1163.56
#2021-05-05|1176.95
#2021-05-06|1187.79
#2021-05-07|1201.71
#2021-05-10|1212.68
#2021-05-11|1199.38
#2021-05-12|1181.19
#2021-05-13|1175.58
#2021-05-14|1187.57
#2021-05-17|1194.25
#2021-05-18|1211.07
#2021-05-19|1204.86
#2021-05-20|1200.35
#2021-05-21|1214.49
#2021-05-24|1218.40
#2021-05-25|1225.63
#2021-05-26|1233.53
#2021-05-27|1233.93
#2021-05-28|1245.63
#2021-05-31|1250.46
#2021-06-01|1253.98
#2021-06-02|1257.43
#2021-06-03|1257.42
#2021-06-04|1259.39
#2021-06-07|1259.34
#2021-06-08|1255.93
#2021-06-09|1252.17
#2021-06-10|1255.33
#2021-06-11|1249.78
#2021-06-14|1250.25
#2021-06-15|1244.10
#2021-06-16|1245.19
#2021-06-17|1230.29
#2021-06-18|1221.05
#2021-06-21|1215.54
#2021-06-22|1214.72
#2021-06-23|1218.80
#2021-06-24|1223.47
#2021-06-25|1230.15
#2021-06-28|1220.82
#2021-06-29|1212.82
#2021-06-30|1205.68
#2021-07-01|1201.33
#2021-07-02|1198.76
#2021-07-05|1201.43
#2021-07-06|1197.49
#2021-07-07|1192.24
#2021-07-08|1174.91
#2021-07-09|1174.73
#2021-07-12|1181.82
#2021-07-13|1187.77
#2021-07-14|1186.67
#2021-07-15|1196.71
#2021-07-16|1196.66
#2021-07-19|1174.04
#2021-07-20|1164.54
#2021-07-21|1164.90
#2021-07-22|1179.70
#2021-07-23|1179.40
#2021-07-26|1168.26
#2021-07-27|1162.20
#2021-07-28|1164.75
#2021-07-29|1173.06
#2021-07-30|1159.77
#2021-08-02|1170.09
#2021-08-03|1178.86
#2021-08-04|1185.35
#2021-08-05|1187.14
#2021-08-06|1181.78
#2021-08-09|1185.84
#2021-08-10|1186.21
#2021-08-11|1190.12
#2021-08-12|1183.07
#2021-08-13|1186.51
#2021-08-16|1187.59
#2021-08-17|1183.18
#2021-08-18|1188.98
#2021-08-19|1173.38
#2021-08-20|1167.81
#2021-08-23|1180.02
#2021-08-24|1197.52
#2021-08-25|1198.27
#2021-08-26|1192.36
#2021-08-27|1210.00
#2021-08-30|1220.18
#2021-08-31|1233.23
#2021-09-01|1232.47
#2021-09-02|1227.73
#2021-09-03|1228.72
#2021-09-06|1231.66
#2021-09-07|1231.85
#2021-09-08|1217.08
#2021-09-09|1218.89
#2021-09-10|1224.12
#2021-09-13|1227.90
#2021-09-14|1220.43
#2021-09-15|1217.52
#2021-09-16|1216.53
#2021-09-17|1205.17
#2021-09-20|1175.88
#2021-09-21|1182.27
#2021-09-22|1183.12
#2021-09-23|1204.42
#2021-09-24|1198.58
#2021-09-27|1202.31
#2021-09-28|1189.38
#2021-09-29|1190.72
#2021-09-30|1188.42
#2021-10-01|1191.27
#2021-10-04|1181.76
#2021-10-05|1182.28
#2021-10-06|1180.36
#2021-10-07|1191.85
#2021-10-08|1194.43
#2021-10-11|1197.21
#2021-10-12|1194.82
#2021-10-13|1200.20
#2021-10-14|1209.03
#2021-10-15|1220.48
#2021-10-18|1218.27
#2021-10-19|1217.53
#2021-10-20|1223.55
#2021-10-21|1224.11
#2021-10-22|1220.61
#2021-10-25|1230.18
#2021-10-26|1231.01
#2021-10-27|1222.73
#2021-10-28|1207.76
#2021-10-29|1196.82
#2021-11-01|1206.23
#2021-11-02|1205.49
#2021-11-03|1206.01
#2021-11-04|1204.73
#2021-11-05|1205.78
#2021-11-08|1214.89
#2021-11-09|1212.48
#2021-11-10|1208.52
#2021-11-11|1213.04
#2021-11-12|1213.74
#2021-11-15|1213.20
#2021-11-16|1207.39
#2021-11-17|1207.05
#2021-11-18|1201.20
#2021-11-19|1196.33
#2021-11-22|1182.45
#2021-11-23|1180.20
#2021-11-24|1183.64
#2021-11-25|1186.22
#2021-11-26|1147.38
#2021-11-29|1143.87
#2021-11-30|1137.32
#2021-12-01|1150.08
#2021-12-02|1165.17
#2021-12-03|1161.12
#2021-12-06|1160.02
#2021-12-07|1176.51
#2021-12-08|1186.00
#2021-12-09|1183.33
#2021-12-10|1178.32
#2021-12-13|1169.06
#2021-12-14|1160.02
#2021-12-15|1154.29
#2021-12-16|1157.94
#2021-12-17|1150.18
#2021-12-20|1129.39
#2021-12-21|1133.43
#2021-12-22|1138.37
#2021-12-23|1148.17
#2021-12-24|1147.96
#2021-12-27|1153.62
#2021-12-28|1160.74
#2021-12-29|1158.28
#2021-12-30|1161.13
#2021-12-31|1165.61
#2022-01-03|1175.61
#2022-01-04|1183.63
#2022-01-05|1196.01
#2022-01-06|1191.49
#2022-01-07|1206.31
#2022-01-10|1217.48
#2022-01-11|1230.66
#2022-01-12|1239.64
#2022-01-13|1249.92
#2022-01-14|1243.39
#2022-01-17|1239.09
#2022-01-18|1233.11
#2022-01-19|1232.14
#2022-01-20|1240.38
#2022-01-21|1235.53
#2022-01-24|1217.94
#2022-01-25|1219.68
#2022-01-26|1226.73
#2022-01-27|1226.70
#2022-01-28|1222.70
#2022-01-31|1234.64
#2022-02-01|1241.84
#2022-02-02|1246.85
#2022-02-03|1243.03
#2022-02-04|1245.84
#2022-02-07|1247.45
#2022-02-08|1256.95
#2022-02-09|1267.74
#2022-02-10|1277.70
#2022-02-11|1275.76
#2022-02-14|1249.52
#2022-02-15|1259.74
#2022-02-16|1269.61
#2022-02-17|1263.92
#2022-02-18|1265.14
#2022-02-21|1264.15
#2022-02-22|1251.30
#2022-02-23|1251.74
#2022-02-24|1198.21
#2022-02-25|1216.14
#2022-02-28|1214.08
#2022-03-01|1214.79
#2022-03-02|1193.18
#2022-03-03|1202.11
#2022-03-04|1178.82
#2022-03-07|1133.71
#2022-03-08|1126.56
#2022-03-09|1152.09
#2022-03-10|1167.47
#2022-03-11|1164.65
#2022-03-14|1169.67
#2022-03-15|1149.12
#2022-03-16|1177.42
#2022-03-17|1215.25
#2022-03-18|1223.40
#2022-03-21|1213.74
#2022-03-22|1224.50
#2022-03-23|1228.15
#2022-03-24|1226.61
#2022-03-25|1226.48
#2022-03-28|1225.75
#2022-03-29|1238.44
#2022-03-30|1251.42
#2022-03-31|1252.78
#2022-04-01|1266.44
#2022-04-04|1289.10
#2022-04-05|1275.79
#2022-04-06|1265.77
#2022-04-07|1252.96
#2022-04-08|1256.91
#2022-04-11|1246.83
#2022-04-12|1241.39
#2022-04-13|1237.71
#2022-04-14|1232.93
#2022-04-15|1231.66
#2022-04-18|1219.28
#2022-04-19|1201.39
#2022-04-20|1204.82
#2022-04-21|1210.81
#2022-04-22|1195.51
#2022-04-25|1170.13
#2022-04-26|1165.41
#2022-04-27|1152.80
#2022-04-28|1162.64
#2022-04-29|1163.02
#2022-05-02|1160.59
#2022-05-03|1158.66
#2022-05-04|1153.20
#2022-05-05|1141.79
#2022-05-06|1118.08
#2022-05-09|1098.45
#2022-05-10|1098.16
#2022-05-11|1098.51
#2022-05-12|1074.62
#2022-05-13|1078.03
#2022-05-16|1085.09
#2022-05-17|1103.03
#2022-05-18|1104.69
#2022-05-19|1090.89
#2022-05-20|1111.78
#2022-05-23|1117.19
#2022-05-24|1115.38
#2022-05-25|1113.55
#2022-05-26|1124.98
#2022-05-27|1146.69
#2022-05-30|1156.90
#2022-05-31|1162.31
#2022-06-01|1150.10
#2022-06-02|1144.06
#2022-06-03|1139.73
#2022-06-06|1140.79
#2022-06-07|1126.50
#2022-06-08|1126.44
#2022-06-09|1121.49
#2022-06-10|1099.64
#2022-06-13|1069.65
#2022-06-14|1071.32
#2022-06-15|1080.28
#2022-06-16|1071.43
#2022-06-17|1066.14
#2022-06-20|1072.60
#2022-06-21|1089.99
#2022-06-22|1074.31
#2022-06-23|1074.06
#2022-06-24|1081.49
#2022-06-27|1087.76
#2022-06-28|1083.49
#2022-06-29|1066.15
#2022-06-30|1057.29
#2022-07-01|1054.13
#2022-07-04|1050.60
#2022-07-05|1044.45
#2022-07-06|1036.73
#2022-07-07|1042.62
#2022-07-08|1047.27
#2022-07-11|1036.37
#2022-07-12|1025.74
#2022-07-13|1019.65
#2022-07-14|1003.94
#2022-07-15|1002.92
#2022-07-18|1021.47
#2022-07-19|1026.58
#2022-07-20|1030.79
#2022-07-21|1032.64
#2022-07-22|1039.93
#2022-07-25|1044.78
#2022-07-26|1046.45
#2022-07-27|1049.31
#2022-07-28|1065.88
#2022-07-29|1068.21
#2022-08-01|1072.40
#2022-08-02|1064.68
#2022-08-03|1060.69
#2022-08-04|1066.51
#2022-08-05|1078.22
#2022-08-08|1087.90
#2022-08-09|1089.88
#2022-08-10|1095.82
#2022-08-11|1108.62
#2022-08-12|1115.40
#2022-08-15|1111.85
#2022-08-16|1112.47
#2022-08-17|1115.77
#2022-08-18|1110.84
#2022-08-19|1098.25
#2022-08-22|1086.56
#2022-08-23|1088.46
#2022-08-24|1089.25
#2022-08-25|1098.19
#2022-08-26|1099.19
#2022-08-29|1086.52
#2022-08-30|1097.10
#2022-08-31|1091.17
#2022-09-01|1082.24
#2022-09-02|1086.07
#2022-09-05|1091.48
#2022-09-06|1085.13
#2022-09-07|1076.38
#2022-09-08|1084.22
#2022-09-09|1099.36
#2022-09-12|1108.39
#2022-09-13|1105.58
#2022-09-14|1096.33
#2022-09-15|1094.50
#2022-09-16|1080.00
#2022-09-19|1086.55
#2022-09-20|1095.35
#2022-09-21|1086.08
#2022-09-22|1074.28
#2022-09-23|1057.27
#2022-09-26|1030.95
#2022-09-27|1025.42
#2022-09-28|1010.12
#2022-09-29|1002.94
#2022-09-30|1018.97
#2022-10-03|1018.89
#2022-10-04|1037.84
#2022-10-05|1047.51
#2022-10-06|1047.84
#2022-10-07|1038.12
#2022-10-10|1030.43
#2022-10-11|1017.40
#2022-10-12|1018.08
#2022-10-13|1006.57
#2022-10-14|1013.65
#2022-10-17|1023.86
#2022-10-18|1032.06
#2022-10-19|1028.86
#2022-10-20|1034.63
#2022-10-21|1042.61
#2022-10-24|1025.73
#2022-10-25|1028.56
#2022-10-26|1026.47
#2022-10-27|1034.39
#2022-10-28|1029.72
#2022-10-31|1032.17
#2022-11-01|1044.30
#2022-11-02|1043.50
#2022-11-03|1036.58
#2022-11-04|1055.11
#2022-11-07|1067.13
#2022-11-08|1066.29
#2022-11-09|1063.44
#2022-11-10|1049.87
#2022-11-11|1083.36
#2022-11-14|1085.06
#2022-11-15|1095.14
#2022-11-16|1086.39
#2022-11-17|1075.48
#2022-11-18|1076.60
#2022-11-21|1072.42
#2022-11-22|1078.82
#2022-11-23|1083.79
#2022-11-24|1100.08
#2022-11-25|1099.33
#2022-11-28|1090.77
#2022-11-29|1106.52
#2022-11-30|1120.69
#2022-12-01|1117.05
#2022-12-02|1110.02
#2022-12-05|1115.80
#2022-12-06|1108.56
#2022-12-07|1099.44
#2022-12-08|1103.89
#2022-12-09|1106.17
#2022-12-12|1097.25
#2022-12-13|1099.20
#2022-12-14|1104.60
#2022-12-15|1092.08
#2022-12-16|1090.79
#2022-12-19|1098.81
#2022-12-20|1099.04
#2022-12-21|1097.49
#2022-12-22|1100.69
#2022-12-23|1098.43
#2022-12-26|1103.89
#2022-12-27|1098.91
#2022-12-28|1107.27
#2022-12-29|1109.11
#2022-12-30|1108.17
#2023-01-02|1106.69
#2023-01-03|1106.08
#2023-01-04|1111.93
#2023-01-05|1111.01
#2023-01-06|1115.49
#2023-01-09|1132.17
#2023-01-10|1129.87
#2023-01-11|1135.56
#2023-01-12|1140.93
#2023-01-13|1149.59
#2023-01-16|1147.40
#2023-01-17|1145.44
#2023-01-18|1155.05
#2023-01-19|1148.95
#2023-01-20|1155.72
#2023-01-23|1156.61
#2023-01-24|1158.22
#2023-01-25|1152.11
#2023-01-26|1160.44
#2023-01-27|1152.00
#2023-01-30|1148.85
#2023-01-31|1139.72
#2023-02-01|1144.11
#2023-02-02|1143.01
#2023-02-03|1141.84
#2023-02-06|1123.75
#2023-02-07|1123.72
#2023-02-08|1131.29
#2023-02-09|1131.36
#2023-02-10|1125.98
#2023-02-13|1128.28
#2023-02-14|1133.15
#2023-02-15|1127.52
#2023-02-16|1127.65
#2023-02-17|1122.34
#2023-02-20|1127.56
#2023-02-21|1122.84
#2023-02-22|1109.78
#2023-02-23|1113.59
#2023-02-24|1100.58
#2023-02-27|1100.29
#2023-02-28|1098.30
#2023-03-01|1112.82
#2023-03-02|1105.22
#2023-03-03|1114.83
#2023-03-06|1121.95
#2023-03-07|1121.62
#2023-03-08|1120.29
#2023-03-09|1112.56
#2023-03-10|1093.17
#2023-03-13|1084.08
#2023-03-14|1068.58
#2023-03-15|1066.40
#2023-03-16|1064.89
#2023-03-17|1070.92
#2023-03-20|1062.61
#2023-03-21|1072.72
#2023-03-22|1080.49
#2023-03-23|1085.49
#2023-03-24|1078.48
#2023-03-27|1075.22
#2023-03-28|1084.82
#2023-03-29|1094.23
#2023-03-30|1095.27
#2023-03-31|1101.63
#2023-04-03|1102.92
#2023-04-04|1099.86
#2023-04-05|1102.33
#2023-04-06|1103.83
#2023-04-07|1104.14
#2023-04-10|1103.44
#2023-04-11|1120.06
#2023-04-12|1128.76
#2023-04-13|1136.96
#2023-04-14|1140.85
#2023-04-17|1142.34
#2023-04-18|1141.57
#2023-04-19|1134.91
#2023-04-20|1137.57
#2023-04-21|1132.82
#2023-04-24|1136.12
#2023-04-25|1132.16
#2023-04-26|1132.17
#2023-04-27|1143.41
#2023-04-28|1147.18
#2023-05-01|1147.41
#2023-05-02|1141.34
#2023-05-03|1140.16
#2023-05-04|1158.24
#2023-05-05|1160.96
#2023-05-08|1178.96
#2023-05-09|1172.15
#2023-05-10|1169.27
#2023-05-11|1166.64
#2023-05-12|1160.36
#2023-05-15|1167.59
#2023-05-16|1162.64
#2023-05-17|1153.49
#2023-05-18|1159.04
#2023-05-19|1160.01
#2023-05-22|1159.03
#2023-05-23|1154.59
#2023-05-24|1145.52
#2023-05-25|1138.27
#2023-05-26|1143.55
#2023-05-29|1147.99
#2023-05-30|1141.94
#2023-05-31|1128.17
#2023-06-01|1132.19
#2023-06-02|1148.15
#2023-06-05|1154.84
#2023-06-06|1159.25
#2023-06-07|1165.08
#2023-06-08|1166.74
#2023-06-09|1174.60
#2023-06-12|1171.59
#2023-06-13|1173.41
#2023-06-14|1173.45
#2023-06-15|1173.60
#2023-06-16|1179.86
#2023-06-19|1180.72
#2023-06-20|1177.09
#2023-06-21|1180.42
#2023-06-22|1173.74
#2023-06-23|1165.96
#2023-06-26|1163.49
#2023-06-27|1170.13
#2023-06-28|1168.64
#2023-06-29|1170.13
#2023-06-30|1176.07
#2023-07-03|1191.48
#2023-07-04|1191.48
#2023-07-05|1179.81
#2023-07-06|1151.29
#2023-07-07|1147.59
#2023-07-10|1144.88
#2023-07-11|1148.72
#2023-07-12|1159.32
#2023-07-13|1171.42
#2023-07-14|1177.34
#2023-07-17|1185.34
#2023-07-18|1183.63
#2023-07-19|1181.90
#2023-07-20|1187.76
#2023-07-21|1189.56
#2023-07-24|1184.51
#2023-07-25|1199.58
#2023-07-26|1203.30
#2023-07-27|1204.80
#2023-07-28|1209.52
#2023-07-31|1212.91
#2023-08-01|1205.84
#2023-08-02|1182.88
#2023-08-03|1173.84
#2023-08-04|1178.70
#2023-08-07|1176.74
#2023-08-08|1168.12
#2023-08-09|1172.12
#2023-08-10|1173.39
#2023-08-11|1161.08
#2023-08-14|1145.61
#2023-08-15|1137.79
#2023-08-16|1130.11
#2023-08-17|1122.04
#2023-08-18|1120.43
#2023-08-21|1117.29
#2023-08-22|1124.83
#2023-08-23|1135.18
#2023-08-24|1136.62
#2023-08-25|1132.31
#2023-08-28|1142.79
#2023-08-29|1152.50
#2023-08-30|1149.21
#2023-08-31|1136.40
#2023-09-01|1142.28
#2023-09-04|1152.95
#2023-09-05|1139.46
#2023-09-06|1135.54
#2023-09-07|1134.25
#2023-09-08|1139.10
#2023-09-11|1146.52
#2023-09-12|1146.35
#2023-09-13|1150.53
#2023-09-14|1155.68
#2023-09-15|1155.33
#2023-09-18|1149.31
#2023-09-19|1151.06
#2023-09-20|1148.65
#2023-09-21|1130.70
#2023-09-22|1134.28
#2023-09-25|1130.09
#2023-09-26|1120.03
#2023-09-27|1118.08
#2023-09-28|1116.42
#2023-09-29|1125.72
#2023-10-02|1120.18
#2023-10-03|1103.24
#2023-10-04|1098.72
#2023-10-05|1101.93
#2023-10-06|1112.20
#2023-10-09|1107.61
#2023-10-10|1122.57
#2023-10-11|1134.31
#2023-10-12|1141.25
#2023-10-13|1130.47
#2023-10-16|1130.97
#2023-10-17|1133.38
#2023-10-18|1120.29
#2023-10-19|1108.70
#2023-10-20|1103.98
#2023-10-23|1100.75
#2023-10-24|1101.72
#2023-10-25|1099.40
#2023-10-26|1093.12
#2023-10-27|1099.47
#2023-10-30|1095.03
#2023-10-31|1092.14
#2023-11-01|1093.66
#2023-11-02|1108.53
#2023-11-03|1128.63
#2023-11-06|1138.07
#2023-11-07|1133.65
#2023-11-08|1130.85
#2023-11-09|1128.38
#2023-11-10|1125.30
#2023-11-13|1125.73
#2023-11-14|1138.17
#2023-11-15|1158.64
#2023-11-16|1158.66
#2023-11-17|1150.26
#2023-11-20|1157.00
#2023-11-21|1157.94
#2023-11-22|1155.71
#2023-11-23|1161.58
#2023-11-24|1159.06
#2023-11-27|1156.88
#2023-11-28|1161.63
#2023-11-29|1162.82
#2023-11-30|1164.03
#2023-12-01|1166.24
#2023-12-04|1177.04
#2023-12-05|1174.83
#2023-12-06|1176.18
#2023-12-07|1172.97
#2023-12-08|1177.55
#2023-12-11|1172.75
#2023-12-12|1173.50
#2023-12-13|1176.38
#2023-12-14|1204.10
#2023-12-15|1210.01
#2023-12-18|1204.78
#2023-12-19|1206.38
#2023-12-20|1197.63
#2023-12-21|1202.99
#2023-12-22|1202.41
#2023-12-25|1202.34
#2023-12-26|1208.03
#2023-12-27|1218.78
#2023-12-28|1229.83
#2023-12-29|1230.32
#2024-01-01|1229.96
#2024-01-02|1214.67
#2024-01-03|1205.68
#2024-01-04|1212.84
#2024-01-05|1220.29
#2024-01-08|1213.96
#2024-01-09|1205.90
#2024-01-10|1202.98
#2024-01-11|1207.15
#2024-01-12|1212.34
#2024-01-15|1212.09
#2024-01-16|1198.67
#2024-01-17|1166.75
#2024-01-18|1164.89
#2024-01-19|1171.29
#2024-01-22|1164.21
#2024-01-23|1163.12
#2024-01-24|1176.03
#2024-01-25|1177.19
#2024-01-26|1179.33
#2024-01-29|1186.29
#2024-01-30|1179.32
#2024-01-31|1186.39
#2024-02-01|1190.02
#2024-02-02|1188.63
#2024-02-05|1181.33
#2024-02-06|1198.51
#2024-02-07|1197.96
#2024-02-08|1183.10
#2024-02-09|1183.44
#2024-02-12|1181.22
#2024-02-13|1182.97
#2024-02-14|1190.13
#2024-02-15|1194.79
#2024-02-16|1203.55
#2024-02-19|1205.84
#2024-02-20|1218.73
#2024-02-21|1221.61
#2024-02-22|1223.38
#2024-02-23|1218.14
#2024-02-26|1211.33
#2024-02-27|1214.70
#2024-02-28|1203.22
#2024-02-29|1204.61
#2024-03-01|1213.37
#2024-03-04|1212.11
#2024-03-05|1207.98
#2024-03-06|1215.76
#2024-03-07|1217.15
#2024-03-08|1222.61
#2024-03-11|1223.06
#2024-03-12|1230.09
#2024-03-13|1227.28
#2024-03-14|1225.86
#2024-03-15|1213.35
#2024-03-18|1209.23
#2024-03-19|1204.10
#2024-03-20|1205.87
#2024-03-21|1219.14
#2024-03-22|1209.46
#2024-03-25|1206.97
#2024-03-26|1212.72
#2024-03-27|1212.86
#2024-03-28|1212.92
#2024-03-29|1214.34
#2024-04-01|1212.04
#2024-04-02|1215.86
#2024-04-03|1210.03
#2024-04-04|1220.79
#2024-04-05|1221.65
#2024-04-08|1228.64
#2024-04-09|1232.66
#2024-04-10|1227.66
#2024-04-11|1224.24
#2024-04-12|1206.34
#2024-04-15|1194.62
#2024-04-16|1173.82
#2024-04-17|1176.52
#2024-04-18|1180.66
#2024-04-19|1180.57
#2024-04-22|1191.13
#2024-04-23|1198.39
#2024-04-24|1202.53
#2024-04-25|1202.57
#2024-04-26|1205.92
#2024-04-29|1227.38
#2024-04-30|1221.80
#2024-05-01|1222.06
#2024-05-02|1226.79
#2024-05-03|1237.14
#2024-05-06|1243.57
#2024-05-07|1240.81
#2024-05-08|1233.52
#2024-05-09|1224.56
#2024-05-10|1241.26
#2024-05-13|1245.92
#2024-05-14|1241.52
#2024-05-15|1248.58
#2024-05-16|1268.56
#2024-05-17|1273.95
#2024-05-20|1273.89
#2024-05-21|1267.21
#2024-05-22|1259.69
#2024-05-23|1257.83
#2024-05-24|1256.85
#2024-05-27|1259.57
#2024-05-28|1259.89
#2024-05-29|1236.06
#2024-05-30|1224.86
#2024-05-31|1223.90
#2024-06-03|1246.07
#2024-06-04|1208.77
#2024-06-05|1224.85
#2024-06-06|1233.39
#2024-06-07|1231.84
#2024-06-10|1226.10
#2024-06-11|1220.20
#2024-06-12|1217.00
#2024-06-13|1218.20
#2024-06-14|1223.78
#2024-06-17|1224.96
#2024-06-18|1239.49
#2024-06-19|1254.53
#2024-06-20|1258.86
#2024-06-21|1257.53
#2024-06-24|1262.25
#2024-06-25|1270.09
#2024-06-26|1264.10
#2024-06-27|1260.10
#2024-06-28|1262.79
#2024-07-01|1264.72
#2024-07-02|1260.67
#2024-07-03|1278.55
#2024-07-04|1282.08
#2024-07-05|1272.06
#2024-07-08|1267.87
#2024-07-09|1269.82
#2024-07-10|1274.33
#2024-07-11|1283.82
#2024-07-12|1293.28
#2024-07-15|1287.34
#2024-07-16|1280.54
#2024-07-17|1276.88
#2024-07-18|1278.15
#2024-07-19|1267.51
#2024-07-22|1267.44
#2024-07-23|1264.13
#2024-07-24|1255.84
#2024-07-25|1247.90
#2024-07-26|1250.40
#2024-07-29|1251.91
#2024-07-30|1248.27
#2024-07-31|1257.83
#2024-08-01|1257.55
#2024-08-02|1242.15
#2024-08-05|1205.59
#2024-08-06|1207.83
#2024-08-07|1223.68
#2024-08-08|1228.49
#2024-08-09|1246.18
#2024-08-12|1253.96
#2024-08-13|1252.92
#2024-08-14|1263.54
#2024-08-15|1268.90
#2024-08-16|1285.57
#2024-08-19|1299.10
#2024-08-20|1305.08
#2024-08-21|1299.64
#2024-08-22|1294.50
#2024-08-23|1303.79
#2024-08-26|1313.72
#2024-08-27|1314.86
#2024-08-28|1313.93
#2024-08-29|1305.03
#2024-08-30|1307.83
#2024-09-02|1307.48
#2024-09-03|1301.35
#2024-09-04|1296.35
#2024-09-05|1300.12
#2024-09-06|1293.48
#2024-09-09|1290.76
#2024-09-10|1290.20
#2024-09-11|1281.58
#2024-09-12|1293.34
#2024-09-13|1306.77
#2024-09-16|1310.30
#2024-09-17|1319.06
#2024-09-18|1325.72
#2024-09-19|1334.95
#2024-09-20|1338.76
#2024-09-23|1346.22
#2024-09-24|1364.01
#2024-09-25|1371.46
#2024-09-26|1382.18
#2024-09-27|1377.03
#2024-09-30|1361.14
#2024-10-01|1355.79
#2024-10-02|1375.11
#2024-10-03|1353.49
#2024-10-04|1358.54
#2024-10-07|1355.67
#2024-10-08|1331.01
#2024-10-09|1320.70
#2024-10-10|1335.36
#2024-10-11|1334.20
#2024-10-14|1348.18
#2024-10-15|1342.76
#2024-10-16|1341.81
#2024-10-17|1333.67
#2024-10-18|1354.25
#2024-10-21|1343.23
#2024-10-22|1335.16
#2024-10-23|1335.99
#2024-10-24|1339.73
#2024-10-25|1334.05
#2024-10-28|1336.34
#2024-10-29|1338.89
#2024-10-30|1328.05
#2024-10-31|1321.38
#2024-11-01|1321.65
#2024-11-04|1324.42
#2024-11-05|1342.19
#2024-11-06|1332.63
#2024-11-07|1342.53
#2024-11-08|1331.09
#2024-11-11|1322.65
#2024-11-12|1304.44
#2024-11-13|1293.88
#2024-11-14|1287.82
#2024-11-15|1285.85
#2024-11-18|1293.53
#2024-11-19|1296.59
#2024-11-20|1295.97
#2024-11-21|1289.55
#2024-11-22|1292.03
#2024-11-25|1303.81
#2024-11-26|1300.28
#2024-11-27|1298.78
#2024-11-28|1286.53
#2024-11-29|1284.03
#2024-12-02|1282.10
#2024-12-03|1298.49
#2024-12-04|1308.65
#2024-12-05|1316.99
#2024-12-06|1319.84
#2024-12-09|1330.63
#2024-12-10|1328.20
#2024-12-11|1327.00
#2024-12-12|1325.89
#2024-12-13|1319.17
#2024-12-16|1316.42
#2024-12-17|1300.14
#2024-12-18|1288.79
#2024-12-19|1274.10
#2024-12-20|1267.58
#2024-12-23|1279.27
#2024-12-24|1282.58
#2024-12-25|1282.90
#2024-12-26|1283.55
#2024-12-27|1280.88
#2024-12-30|1276.09
#2024-12-31|1272.66
#2025-01-01|1274.62
#2025-01-02|1268.53
#2025-01-03|1264.07
#2025-01-06|1263.30
#2025-01-07|1267.25
#2025-01-08|1257.73
#2025-01-09|1252.17
#2025-01-10|1234.85
#2025-01-13|1220.13
#2025-01-14|1234.31
#2025-01-15|1248.57
#2025-01-16|1254.46
#2025-01-17|1249.06
#2025-01-20|1260.47
#2025-01-21|1260.14
#2025-01-22|1266.34
#2025-01-23|1270.12
#2025-01-24|1276.77
#2025-01-27|1276.31
#2025-01-28|1281.01
#2025-01-29|1285.29
#2025-01-30|1292.06
#2025-01-31|1291.82
#2025-02-03|1279.40
#2025-02-04|1298.28
#2025-02-05|1298.11
#2025-02-06|1304.26
#2025-02-07|1303.73
#2025-02-10|1301.92
#2025-02-11|1301.09
#2025-02-12|1309.66
#2025-02-13|1309.62
#2025-02-14|1319.49
#2025-02-17|1328.16
#2025-02-18|1331.53
#2025-02-19|1325.23
#2025-02-20|1323.72
#2025-02-21|1317.15
#2025-02-24|1310.63
#2025-02-25|1302.01
#2025-02-26|1314.29
#2025-02-27|1307.20
#2025-02-28|1285.92
#2025-03-03|1291.69
#2025-03-04|1288.56
#2025-03-05|1308.58
#2025-03-06|1316.14
#2025-03-07|1316.42
#2025-03-10|1302.19
#2025-03-11|1298.71
#2025-03-12|1304.38
#2025-03-13|1308.75
#2025-03-14|1328.42
#2025-03-17|1342.35
#2025-03-18|1354.55
#2025-03-19|1358.50
#2025-03-20|1350.81
#2025-03-21|1348.86
#2025-03-24|1362.44
#2025-03-25|1362.02
#2025-03-26|1356.68
#2025-03-27|1360.13
#2025-03-28|1350.10
#2025-03-31|1341.92
#2025-04-01|1339.72
#2025-04-02|1344.92
#2025-04-03|1338.02
#2025-04-04|1319.19
#2025-04-07|1248.44
#2025-04-08|1252.50
#2025-04-09|1238.01
#2025-04-10|1264.57
#2025-04-11|1285.51
#2025-04-14|1303.28
#2025-04-15|1324.53
#2025-04-16|1323.81
#2025-04-17|1339.34
#2025-04-18|1339.23
#2025-04-21|1351.41
#2025-04-22|1360.53
#2025-04-23|1371.11
#2025-04-24|1373.79
#2025-04-25|1371.16
#2025-04-28|1383.96
#2025-04-29|1385.69
#2025-04-30|1388.76
#2025-05-01|1387.55
#2025-05-02|1399.13
#2025-05-05|1401.93
#2025-05-06|1394.60
#2025-05-07|1400.90
#2025-05-08|1396.96
#2025-05-09|1399.33
#2025-05-12|1423.90
#2025-05-13|1426.52
#2025-05-14|1442.04
#2025-05-15|1445.96
#2025-05-16|1445.45
#2025-05-19|1444.31
#2025-05-20|1438.68
#2025-05-21|1443.09
#2025-05-22|1436.57
#2025-05-23|1449.95
#2025-05-26|1453.44
#2025-05-27|1448.32
#2025-05-28|1447.62
#2025-05-29|1446.81
#2025-05-30|1439.20
#2025-06-02|1438.39
#2025-06-03|1444.65
#2025-06-04|1446.40
#2025-06-05|1452.99
#2025-06-06|1462.24
#2025-06-09|1471.71
#2025-06-10|1475.32
#2025-06-11|1484.48
#2025-06-12|1478.64
#2025-06-13|1462.82
#2025-06-16|1476.65
#2025-06-17|1469.47
#2025-06-18|1464.87
#2025-06-19|1448.62
#2025-06-20|1463.16
#2025-06-23|1457.71
#2025-06-24|1493.98
#2025-06-25|1498.44
#2025-06-26|1513.52
#2025-06-27|1515.10
#2025-06-30|1508.27
#2025-07-01|1511.55
#2025-07-02|1508.76
#2025-07-03|1514.88
#2025-07-04|1513.22
#2025-07-07|1505.39
#2025-07-08|1508.95
#2025-07-09|1502.93
#2025-07-10|1505.17
#2025-07-11|1497.80
#2025-07-14|1494.93
#2025-07-15|1499.21
#2025-07-16|1498.48
#2025-07-17|1496.71
#2025-07-18|1495.55
#2025-07-21|1498.68
#2025-07-22|1493.79
#2025-07-23|1509.22
#2025-07-24|1510.68
#2025-07-25|1496.51
#2025-07-28|1487.10
#2025-07-29|1482.87
#2025-07-30|1479.70
#2025-07-31|1465.16
#2025-08-01|1454.66
#2025-08-04|1466.83
#2025-08-05|1469.56
#2025-08-06|1471.72
#2025-08-07|1482.69
#2025-08-08|1479.64
#2025-08-11|1482.19
#2025-08-12|1491.64
#2025-08-13|1503.88
#2025-08-14|1506.22
#2025-08-15|1506.21
#2025-08-18|1512.92
#2025-08-19|1505.25
#2025-08-20|1503.11
#2025-08-21|1502.09
#2025-08-22|1500.43
#2025-08-25|1501.64
#2025-08-26|1480.77
#2025-08-27|1475.46
#2025-08-28|1476.90
#2025-08-29|1465.17
#2025-09-01|1469.28
#2025-09-02|1467.88
#2025-09-03|1468.50
#2025-09-04|1469.45
#2025-09-05|1479.16
#2025-09-08|1479.08
#2025-09-09|1486.51
#2025-09-10|1497.53
#2025-09-11|1499.67
#2025-09-12|1507.72
#2025-09-15|1509.29
#2025-09-16|1510.56
#2025-09-17|1519.03
#2025-09-18|1510.80
#2025-09-19|1507.72
#2025-09-22|1498.80
#2025-09-23|1499.02
#2025-09-24|1491.85
#2025-09-25|1473.75
#2025-09-26|1471.54
#2025-09-29|1481.96
#2025-09-30|1484.63
#2025-10-01|1487.60
#2025-10-02|1482.47
#2025-10-03|1484.05
#2025-10-06|1487.27
#2025-10-07|1485.03
#2025-10-08|1484.06
#2025-10-09|1491.03
#2025-10-10|1487.46
#2025-10-13|1484.78
#2025-10-14|1483.00
#2025-10-15|1507.18
#2025-10-16|1517.22
#2025-10-17|1511.45
#2025-10-20|1525.93
#2025-10-21|1532.79
#2025-10-22|1532.65
#2025-10-23|1541.72
#2025-10-24|1542.02
#2025-10-27|1544.70
#2025-10-28|1546.13
#2025-10-29|1552.94
#2025-10-30|1540.33
#2025-10-31|1529.17
#2025-11-03|1542.31
#2025-11-04|1540.24
#2025-11-05|1544.84
#2025-11-06|1549.21
#2025-11-07|1551.34
#2025-11-10|1563.31
#2025-11-11|1569.46
#2025-11-12|1576.48
#2025-11-13|1578.09
#2025-11-14|1571.89
#2025-11-17|1572.06
#2025-11-18|1554.88
#2025-11-19|1558.94
#2025-11-20|1565.91
#2025-11-21|1541.10
#2025-11-24|1550.07
#2025-11-25|1556.86
#2025-11-26|1575.94
#2025-11-27|1576.05
#2025-11-28|1571.83
#2025-12-01|1571.38
#2025-12-02|1573.09
#2025-12-03|1565.21
#2025-12-04|1575.14
#2025-12-05|1574.22
#2025-12-08|1561.75
#2025-12-09|1559.40
#2025-12-10|1551.83
#2025-12-11|1561.69
#2025-12-12|1572.07
#2025-12-15|1575.18
#2025-12-16|1552.04
#2025-12-17|1556.11
#2025-12-18|1567.68
#2025-12-19|1580.26
#2025-12-22|1582.47
#2025-12-23|1590.61
#2025-12-24|1590.38
#2025-12-25|1590.36
#2025-12-26|1586.93
#2025-12-29|1583.49
#2025-12-30|1588.77
#2025-12-31|1588.39
#2026-01-01|1588.98
#2026-01-02|1601.85
#2026-01-05|1608.52
#2026-01-06|1621.41
#2026-01-07|1612.78
#2026-01-08|1606.40
#2026-01-09|1600.20
#2026-01-12|1601.74
#2026-01-13|1603.58
#2026-01-14|1601.88
#2026-01-15|1608.79
#2026-01-16|1607.22
#2026-01-19|1606.47
#2026-01-20|1602.58
#2026-01-21|1597.79
#2026-01-22|1611.72
#2026-01-23|1607.30
#2026-01-26|1621.13
#2026-01-27|1642.48
#2026-01-28|1658.91
#2026-01-29|1665.59
#2026-01-30|1645.11
#2026-02-02|1635.27
#2026-02-03|1668.19
#2026-02-04|1663.02
#2026-02-05|1656.78
#2026-02-06|1662.29
#2026-02-09|1686.84
#2026-02-10|1690.24
#2026-02-11|1691.93
#2026-02-12|1691.20
#2026-02-13|1668.63
#2026-02-16|1675.45
#2026-02-17|1675.53
#2026-02-18|1687.00
#2026-02-19|1679.52
#2026-02-20|1688.24
#2026-02-23|1699.94
#2026-02-24|1690.33
#2026-02-25|1693.59
#2026-02-26|1686.52
#2026-02-27|1671.59
#2026-03-02|1633.08