Table Data - Nasdaq Emerging Markets Construction and Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Construction and Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5010LMN |
| 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 2026-06-12 |
| Last Updated | 2026-06-12 10:53 PM CDT |
| Notes | For more information about this series, see: NQEM5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 204.40 |
| 2001-04-02 | 204.69 |
| 2001-04-03 | 199.51 |
| 2001-04-04 | 198.68 |
| 2001-04-05 | 202.06 |
| 2001-04-06 | 202.02 |
| 2001-04-09 | 199.97 |
| 2001-04-10 | 203.41 |
| 2001-04-11 | 205.19 |
| 2001-04-12 | 205.70 |
| 2001-04-13 | . |
| 2001-04-16 | 205.46 |
| 2001-04-17 | 207.10 |
| 2001-04-18 | 211.80 |
| 2001-04-19 | 210.44 |
| 2001-04-20 | 210.13 |
| 2001-04-23 | 206.51 |
| 2001-04-24 | 205.73 |
| 2001-04-25 | 207.00 |
| 2001-04-26 | 211.77 |
| 2001-04-27 | 209.59 |
| 2001-04-30 | 213.20 |
| 2001-05-01 | 213.20 |
| 2001-05-02 | 215.37 |
| 2001-05-03 | 214.88 |
| 2001-05-04 | 219.69 |
| 2001-05-07 | 221.54 |
| 2001-05-08 | 219.17 |
| 2001-05-09 | 219.47 |
| 2001-05-10 | 221.60 |
| 2001-05-11 | 220.45 |
| 2001-05-14 | 220.65 |
| 2001-05-15 | 220.86 |
| 2001-05-16 | 220.00 |
| 2001-05-17 | 226.26 |
| 2001-05-18 | 229.96 |
| 2001-05-21 | 232.10 |
| 2001-05-22 | 236.63 |
| 2001-05-23 | 245.58 |
| 2001-05-24 | 242.72 |
| 2001-05-25 | 245.38 |
| 2001-05-28 | . |
| 2001-05-29 | 243.07 |
| 2001-05-30 | 241.50 |
| 2001-05-31 | 241.66 |
| 2001-06-01 | 238.49 |
| 2001-06-04 | 237.59 |
| 2001-06-05 | 235.21 |
| 2001-06-06 | 240.09 |
| 2001-06-07 | 240.10 |
| 2001-06-08 | 241.76 |
| 2001-06-11 | 241.54 |
| 2001-06-12 | 240.64 |
| 2001-06-13 | 239.71 |
| 2001-06-14 | 240.42 |
| 2001-06-15 | 237.88 |
| 2001-06-18 | 233.22 |
| 2001-06-19 | 230.38 |
| 2001-06-20 | 232.63 |
| 2001-06-21 | 235.67 |
| 2001-06-22 | 235.65 |
| 2001-06-25 | 237.09 |
| 2001-06-26 | 238.59 |
| 2001-06-27 | 239.09 |
| 2001-06-28 | 237.69 |
| 2001-06-29 | 240.06 |
| 2001-07-02 | 244.87 |
| 2001-07-03 | 246.19 |
| 2001-07-04 | . |
| 2001-07-05 | 244.30 |
| 2001-07-06 | 241.24 |
| 2001-07-09 | 241.82 |
| 2001-07-10 | 244.94 |
| 2001-07-11 | 237.93 |
| 2001-07-12 | 237.30 |
| 2001-07-13 | 234.63 |
| 2001-07-16 | 233.35 |
| 2001-07-17 | 233.20 |
| 2001-07-18 | 234.23 |
| 2001-07-19 | 237.45 |
| 2001-07-20 | 237.38 |
| 2001-07-23 | 237.96 |
| 2001-07-24 | 236.94 |
| 2001-07-25 | 236.31 |
| 2001-07-26 | 239.33 |
| 2001-07-27 | 239.35 |
| 2001-07-30 | 239.75 |
| 2001-07-31 | 238.19 |
| 2001-08-01 | 241.56 |
| 2001-08-02 | 240.39 |
| 2001-08-03 | 240.43 |
| 2001-08-06 | 238.83 |
| 2001-08-07 | 239.48 |
| 2001-08-08 | 241.04 |
| 2001-08-09 | 239.43 |
| 2001-08-10 | 240.94 |
| 2001-08-13 | 241.88 |
| 2001-08-14 | 240.67 |
| 2001-08-15 | 239.51 |
| 2001-08-16 | 238.07 |
| 2001-08-17 | 233.76 |
| 2001-08-20 | 233.75 |
| 2001-08-21 | 234.48 |
| 2001-08-22 | 235.17 |
| 2001-08-23 | 234.76 |
| 2001-08-24 | 237.17 |
| 2001-08-27 | 237.48 |
| 2001-08-28 | 236.12 |
| 2001-08-29 | 236.39 |
| 2001-08-30 | 236.22 |
| 2001-08-31 | 234.45 |
| 2001-09-03 | . |
| 2001-09-04 | 232.23 |
| 2001-09-05 | 228.54 |
| 2001-09-06 | 226.06 |
| 2001-09-07 | 224.18 |
| 2001-09-10 | 223.26 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 202.42 |
| 2001-09-18 | 199.95 |
| 2001-09-19 | 203.21 |
| 2001-09-20 | 194.47 |
| 2001-09-21 | 189.54 |
| 2001-09-24 | 193.10 |
| 2001-09-25 | 192.53 |
| 2001-09-26 | 192.50 |
| 2001-09-27 | 189.41 |
| 2001-09-28 | 194.51 |
| 2001-10-01 | 194.48 |
| 2001-10-02 | 197.47 |
| 2001-10-03 | 200.82 |
| 2001-10-04 | 205.18 |
| 2001-10-05 | 203.02 |
| 2001-10-08 | 203.30 |
| 2001-10-09 | 206.47 |
| 2001-10-10 | 210.36 |
| 2001-10-11 | 210.69 |
| 2001-10-12 | 206.78 |
| 2001-10-15 | 207.84 |
| 2001-10-16 | 208.12 |
| 2001-10-17 | 210.61 |
| 2001-10-18 | 208.49 |
| 2001-10-19 | 208.57 |
| 2001-10-22 | 208.90 |
| 2001-10-23 | 208.71 |
| 2001-10-24 | 212.41 |
| 2001-10-25 | 213.34 |
| 2001-10-26 | 211.11 |
| 2001-10-29 | 208.14 |
| 2001-10-30 | 205.73 |
| 2001-10-31 | 206.03 |
| 2001-11-01 | 205.17 |
| 2001-11-02 | 205.76 |
| 2001-11-05 | 206.62 |
| 2001-11-06 | 206.45 |
| 2001-11-07 | 207.69 |
| 2001-11-08 | 206.50 |
| 2001-11-09 | 206.09 |
| 2001-11-12 | 206.68 |
| 2001-11-13 | 207.71 |
| 2001-11-14 | 210.25 |
| 2001-11-15 | 210.19 |
| 2001-11-16 | 210.63 |
| 2001-11-19 | 211.25 |
| 2001-11-20 | 212.10 |
| 2001-11-21 | 215.09 |
| 2001-11-22 | . |
| 2001-11-23 | 217.82 |
| 2001-11-26 | 221.63 |
| 2001-11-27 | 223.18 |
| 2001-11-28 | 221.72 |
| 2001-11-29 | 222.88 |
| 2001-11-30 | 222.80 |
| 2001-12-03 | 222.36 |
| 2001-12-04 | 223.59 |
| 2001-12-05 | 228.47 |
| 2001-12-06 | 231.51 |
| 2001-12-07 | 236.75 |
| 2001-12-10 | 235.71 |
| 2001-12-11 | 234.51 |
| 2001-12-12 | 235.20 |
| 2001-12-13 | 233.04 |
| 2001-12-14 | 232.94 |
| 2001-12-17 | 232.09 |
| 2001-12-18 | 228.06 |
| 2001-12-19 | 224.15 |
| 2001-12-20 | 223.02 |
| 2001-12-21 | 226.32 |
| 2001-12-24 | 227.65 |
| 2001-12-25 | . |
| 2001-12-26 | 226.38 |
| 2001-12-27 | 224.86 |
| 2001-12-28 | 226.08 |
| 2001-12-31 | 226.04 |
| 2002-01-01 | . |
| 2002-01-02 | 226.00 |
| 2002-01-03 | 230.08 |
| 2002-01-04 | 231.67 |
| 2002-01-07 | 231.75 |
| 2002-01-08 | 233.44 |
| 2002-01-09 | 233.39 |
| 2002-01-10 | 233.27 |
| 2002-01-11 | 232.07 |
| 2002-01-14 | 232.33 |
| 2002-01-15 | 234.07 |
| 2002-01-16 | 233.53 |
| 2002-01-17 | 234.67 |
| 2002-01-18 | 234.28 |
| 2002-01-21 | . |
| 2002-01-22 | 235.37 |
| 2002-01-23 | 238.63 |
| 2002-01-24 | 240.77 |
| 2002-01-25 | 239.71 |
| 2002-01-28 | 240.23 |
| 2002-01-29 | 240.47 |
| 2002-01-30 | 238.78 |
| 2002-01-31 | 242.73 |
| 2002-02-01 | 240.21 |
| 2002-02-04 | 236.39 |
| 2002-02-05 | 236.83 |
| 2002-02-06 | 235.97 |
| 2002-02-07 | 234.56 |
| 2002-02-08 | 232.56 |
| 2002-02-11 | 230.66 |
| 2002-02-12 | 231.91 |
| 2002-02-13 | 233.04 |
| 2002-02-14 | 234.70 |
| 2002-02-15 | 235.43 |
| 2002-02-18 | . |
| 2002-02-19 | 236.56 |
| 2002-02-20 | 234.53 |
| 2002-02-21 | 234.36 |
| 2002-02-22 | 231.52 |
| 2002-02-25 | 232.31 |
| 2002-02-26 | 232.36 |
| 2002-02-27 | 235.81 |
| 2002-02-28 | 234.05 |
| 2002-03-01 | 242.15 |
| 2002-03-04 | 247.96 |
| 2002-03-05 | 249.03 |
| 2002-03-06 | 252.34 |
| 2002-03-07 | 254.22 |
| 2002-03-08 | 260.06 |
| 2002-03-11 | 262.33 |
| 2002-03-12 | 262.26 |
| 2002-03-13 | 260.68 |
| 2002-03-14 | 260.69 |
| 2002-03-15 | 266.80 |
| 2002-03-18 | 269.94 |
| 2002-03-19 | 273.26 |
| 2002-03-20 | 267.04 |
| 2002-03-21 | 269.26 |
| 2002-03-22 | 270.12 |
| 2002-03-25 | 268.85 |
| 2002-03-26 | 270.57 |
| 2002-03-27 | 270.48 |
| 2002-03-28 | 271.10 |
| 2002-03-29 | . |
| 2002-04-01 | 270.51 |
| 2002-04-02 | 271.47 |
| 2002-04-03 | 269.81 |
| 2002-04-04 | 271.33 |
| 2002-04-05 | 273.76 |
| 2002-04-08 | 275.62 |
| 2002-04-09 | 274.64 |
| 2002-04-10 | 280.58 |
| 2002-04-11 | 282.44 |
| 2002-04-12 | 286.73 |
| 2002-04-15 | 287.83 |
| 2002-04-16 | 290.24 |
| 2002-04-17 | 290.48 |
| 2002-04-18 | 287.56 |
| 2002-04-19 | 288.04 |
| 2002-04-22 | 286.89 |
| 2002-04-23 | 280.33 |
| 2002-04-24 | 280.93 |
| 2002-04-25 | 277.34 |
| 2002-04-26 | 280.76 |
| 2002-04-29 | 276.99 |
| 2002-04-30 | 280.07 |
| 2002-05-01 | 278.97 |
| 2002-05-02 | 282.52 |
| 2002-05-03 | 281.47 |
| 2002-05-06 | 283.51 |
| 2002-05-07 | 280.14 |
| 2002-05-08 | 285.40 |
| 2002-05-09 | 282.14 |
| 2002-05-10 | 280.96 |
| 2002-05-13 | 282.63 |
| 2002-05-14 | 284.27 |
| 2002-05-15 | 286.91 |
| 2002-05-16 | 286.82 |
| 2002-05-17 | 287.98 |
| 2002-05-20 | 285.57 |
| 2002-05-21 | 279.96 |
| 2002-05-22 | 282.16 |
| 2002-05-23 | 281.75 |
| 2002-05-24 | 280.06 |
| 2002-05-27 | . |
| 2002-05-28 | 281.48 |
| 2002-05-29 | 278.38 |
| 2002-05-30 | 275.29 |
| 2002-05-31 | 275.42 |
| 2002-06-03 | 273.04 |
| 2002-06-04 | 272.93 |
| 2002-06-05 | 274.03 |
| 2002-06-06 | 272.80 |
| 2002-06-07 | 274.62 |
| 2002-06-10 | 275.39 |
| 2002-06-11 | 275.46 |
| 2002-06-12 | 275.81 |
| 2002-06-13 | 275.74 |
| 2002-06-14 | 275.64 |
| 2002-06-17 | 279.18 |
| 2002-06-18 | 280.39 |
| 2002-06-19 | 276.09 |
| 2002-06-20 | 274.47 |
| 2002-06-21 | 267.79 |
| 2002-06-24 | 261.90 |
| 2002-06-25 | 261.34 |
| 2002-06-26 | 252.18 |
| 2002-06-27 | 257.36 |
| 2002-06-28 | 261.13 |
| 2002-07-01 | 258.58 |
| 2002-07-02 | 258.39 |
| 2002-07-03 | 260.53 |
| 2002-07-04 | . |
| 2002-07-05 | 268.20 |
| 2002-07-08 | 269.59 |
| 2002-07-09 | 270.30 |
| 2002-07-10 | 268.24 |
| 2002-07-11 | 267.16 |
| 2002-07-12 | 270.52 |
| 2002-07-15 | 265.71 |
| 2002-07-16 | 261.47 |
| 2002-07-17 | 266.08 |
| 2002-07-18 | 266.87 |
| 2002-07-19 | 261.44 |
| 2002-07-22 | 255.68 |
| 2002-07-23 | 254.19 |
| 2002-07-24 | 253.12 |
| 2002-07-25 | 253.26 |
| 2002-07-26 | 248.69 |
| 2002-07-29 | 258.28 |
| 2002-07-30 | 259.46 |
| 2002-07-31 | 255.57 |
| 2002-08-01 | 247.89 |
| 2002-08-02 | 245.21 |
| 2002-08-05 | 240.08 |
| 2002-08-06 | 241.86 |
| 2002-08-07 | 247.49 |
| 2002-08-08 | 245.59 |
| 2002-08-09 | 245.75 |
| 2002-08-12 | 245.17 |
| 2002-08-13 | 245.65 |
| 2002-08-14 | 245.09 |
| 2002-08-15 | 246.77 |
| 2002-08-16 | 252.17 |
| 2002-08-19 | 252.82 |
| 2002-08-20 | 254.44 |
| 2002-08-21 | 253.87 |
| 2002-08-22 | 251.64 |
| 2002-08-23 | 248.94 |
| 2002-08-26 | 251.42 |
| 2002-08-27 | 248.65 |
| 2002-08-28 | 247.50 |
| 2002-08-29 | 247.05 |
| 2002-08-30 | 248.93 |
| 2002-09-02 | . |
| 2002-09-03 | 244.26 |
| 2002-09-04 | 242.49 |
| 2002-09-05 | 241.88 |
| 2002-09-06 | 238.92 |
| 2002-09-09 | 237.44 |
| 2002-09-10 | 241.90 |
| 2002-09-11 | 241.92 |
| 2002-09-12 | 241.45 |
| 2002-09-13 | 237.48 |
| 2002-09-16 | 235.22 |
| 2002-09-17 | 237.72 |
| 2002-09-18 | 233.82 |
| 2002-09-19 | 228.48 |
| 2002-09-20 | 226.72 |
| 2002-09-23 | 221.72 |
| 2002-09-24 | 217.83 |
| 2002-09-25 | 213.17 |
| 2002-09-26 | 216.82 |
| 2002-09-27 | 216.10 |
| 2002-09-30 | 214.02 |
| 2002-10-01 | 218.14 |
| 2002-10-02 | 214.84 |
| 2002-10-03 | 213.39 |
| 2002-10-04 | 212.49 |
| 2002-10-07 | 208.92 |
| 2002-10-08 | 210.51 |
| 2002-10-09 | 207.73 |
| 2002-10-10 | 200.04 |
| 2002-10-11 | 202.07 |
| 2002-10-14 | 203.43 |
| 2002-10-15 | 208.99 |
| 2002-10-16 | 208.13 |
| 2002-10-17 | 215.45 |
| 2002-10-18 | 218.12 |
| 2002-10-21 | 216.65 |
| 2002-10-22 | 216.71 |
| 2002-10-23 | 220.31 |
| 2002-10-24 | 218.67 |
| 2002-10-25 | 219.94 |
| 2002-10-28 | 219.99 |
| 2002-10-29 | 215.75 |
| 2002-10-30 | 216.87 |
| 2002-10-31 | 221.19 |
| 2002-11-01 | 225.62 |
| 2002-11-04 | 229.54 |
| 2002-11-05 | 230.01 |
| 2002-11-06 | 233.12 |
| 2002-11-07 | 233.22 |
| 2002-11-08 | 232.45 |
| 2002-11-11 | 229.69 |
| 2002-11-12 | 226.77 |
| 2002-11-13 | 225.36 |
| 2002-11-14 | 229.19 |
| 2002-11-15 | 228.90 |
| 2002-11-18 | 227.07 |
| 2002-11-19 | 225.97 |
| 2002-11-20 | 226.19 |
| 2002-11-21 | 233.58 |
| 2002-11-22 | 236.26 |
| 2002-11-25 | 238.78 |
| 2002-11-26 | 238.93 |
| 2002-11-27 | 241.33 |
| 2002-11-28 | . |
| 2002-11-29 | 245.55 |
| 2002-12-02 | 249.80 |
| 2002-12-03 | 247.88 |
| 2002-12-04 | 247.81 |
| 2002-12-05 | 246.91 |
| 2002-12-06 | 243.18 |
| 2002-12-09 | 245.12 |
| 2002-12-10 | 247.34 |
| 2002-12-11 | 247.88 |
| 2002-12-12 | 247.75 |
| 2002-12-13 | 242.20 |
| 2002-12-16 | 241.04 |
| 2002-12-17 | 241.56 |
| 2002-12-18 | 238.18 |
| 2002-12-19 | 239.43 |
| 2002-12-20 | 242.01 |
| 2002-12-23 | 243.48 |
| 2002-12-24 | 243.43 |
| 2002-12-25 | . |
| 2002-12-26 | 241.24 |
| 2002-12-27 | 239.60 |
| 2002-12-30 | 239.22 |
| 2002-12-31 | 239.00 |
| 2003-01-01 | . |
| 2003-01-02 | 242.82 |
| 2003-01-03 | 246.14 |
| 2003-01-06 | 250.34 |
| 2003-01-07 | 251.31 |
| 2003-01-08 | 252.93 |
| 2003-01-09 | 253.56 |
| 2003-01-10 | 255.38 |
| 2003-01-13 | 257.83 |
| 2003-01-14 | 258.21 |
| 2003-01-15 | 258.73 |
| 2003-01-16 | 255.77 |
| 2003-01-17 | 251.52 |
| 2003-01-20 | . |
| 2003-01-21 | 246.19 |
| 2003-01-22 | 245.60 |
| 2003-01-23 | 246.60 |
| 2003-01-24 | 245.44 |
| 2003-01-27 | 238.13 |
| 2003-01-28 | 240.97 |
| 2003-01-29 | 236.14 |
| 2003-01-30 | 234.76 |
| 2003-01-31 | 237.07 |
| 2003-02-03 | 236.61 |
| 2003-02-04 | 234.37 |
| 2003-02-05 | 235.72 |
| 2003-02-06 | 236.64 |
| 2003-02-07 | 230.92 |
| 2003-02-10 | 226.56 |
| 2003-02-11 | 224.66 |
| 2003-02-12 | 222.79 |
| 2003-02-13 | 220.45 |
| 2003-02-14 | 222.48 |
| 2003-02-17 | . |
| 2003-02-18 | 227.58 |
| 2003-02-19 | 228.14 |
| 2003-02-20 | 224.88 |
| 2003-02-21 | 223.44 |
| 2003-02-24 | 223.96 |
| 2003-02-25 | 221.20 |
| 2003-02-26 | 222.01 |
| 2003-02-27 | 224.26 |
| 2003-02-28 | 224.34 |
| 2003-03-03 | 226.29 |
| 2003-03-04 | 223.38 |
| 2003-03-05 | 220.79 |
| 2003-03-06 | 217.10 |
| 2003-03-07 | 214.75 |
| 2003-03-10 | 212.06 |
| 2003-03-11 | 209.95 |
| 2003-03-12 | 211.72 |
| 2003-03-13 | 215.71 |
| 2003-03-14 | 218.73 |
| 2003-03-17 | 216.26 |
| 2003-03-18 | 222.89 |
| 2003-03-19 | 224.30 |
| 2003-03-20 | 226.43 |
| 2003-03-21 | 228.52 |
| 2003-03-24 | 226.64 |
| 2003-03-25 | 226.90 |
| 2003-03-26 | 226.13 |
| 2003-03-27 | 226.25 |
| 2003-03-28 | 226.88 |
| 2003-03-31 | 222.77 |
| 2003-04-01 | 224.27 |
| 2003-04-02 | 226.60 |
| 2003-04-03 | 229.49 |
| 2003-04-04 | 233.62 |
| 2003-04-07 | 241.04 |
| 2003-04-08 | 240.22 |
| 2003-04-09 | 238.53 |
| 2003-04-10 | 237.28 |
| 2003-04-11 | 238.32 |
| 2003-04-14 | 240.96 |
| 2003-04-15 | 245.01 |
| 2003-04-16 | 248.56 |
| 2003-04-17 | 249.56 |
| 2003-04-18 | . |
| 2003-04-21 | 247.84 |
| 2003-04-22 | 247.34 |
| 2003-04-23 | 246.75 |
| 2003-04-24 | 246.29 |
| 2003-04-25 | 243.40 |
| 2003-04-28 | 244.90 |
| 2003-04-29 | 250.41 |
| 2003-04-30 | 250.15 |
| 2003-05-01 | 250.77 |
| 2003-05-02 | 248.61 |
| 2003-05-05 | 251.52 |
| 2003-05-06 | 253.18 |
| 2003-05-07 | 253.78 |
| 2003-05-08 | 248.51 |
| 2003-05-09 | 253.60 |
| 2003-05-12 | 254.45 |
| 2003-05-13 | 254.89 |
| 2003-05-14 | 254.65 |
| 2003-05-15 | 254.08 |
| 2003-05-16 | 251.54 |
| 2003-05-19 | 248.71 |
| 2003-05-20 | 250.30 |
| 2003-05-21 | 251.75 |
| 2003-05-22 | 253.26 |
| 2003-05-23 | 259.22 |
| 2003-05-26 | . |
| 2003-05-27 | 264.11 |
| 2003-05-28 | 265.14 |
| 2003-05-29 | 262.32 |
| 2003-05-30 | 264.04 |
| 2003-06-02 | 264.53 |
| 2003-06-03 | 261.97 |
| 2003-06-04 | 264.48 |
| 2003-06-05 | 265.50 |
| 2003-06-06 | 268.51 |
| 2003-06-09 | 264.66 |
| 2003-06-10 | 265.56 |
| 2003-06-11 | 265.26 |
| 2003-06-12 | 270.93 |
| 2003-06-13 | 268.72 |
| 2003-06-16 | 269.54 |
| 2003-06-17 | 274.71 |
| 2003-06-18 | 272.00 |
| 2003-06-19 | 272.94 |
| 2003-06-20 | 272.80 |
| 2003-06-23 | 271.45 |
| 2003-06-24 | 269.45 |
| 2003-06-25 | 272.28 |
| 2003-06-26 | 272.72 |
| 2003-06-27 | 274.71 |
| 2003-06-30 | 277.16 |
| 2003-07-01 | 278.48 |
| 2003-07-02 | 282.42 |
| 2003-07-03 | 282.90 |
| 2003-07-04 | . |
| 2003-07-07 | 285.09 |
| 2003-07-08 | 283.12 |
| 2003-07-09 | 282.83 |
| 2003-07-10 | 281.90 |
| 2003-07-11 | 281.48 |
| 2003-07-14 | 284.53 |
| 2003-07-15 | 286.64 |
| 2003-07-16 | 284.96 |
| 2003-07-17 | 285.26 |
| 2003-07-18 | 284.87 |
| 2003-07-21 | 284.68 |
| 2003-07-22 | 282.85 |
| 2003-07-23 | 282.39 |
| 2003-07-24 | 283.10 |
| 2003-07-25 | 285.78 |
| 2003-07-28 | 284.78 |
| 2003-07-29 | 283.29 |
| 2003-07-30 | 284.43 |
| 2003-07-31 | 287.85 |
| 2003-08-01 | 287.64 |
| 2003-08-04 | 289.57 |
| 2003-08-05 | 287.20 |
| 2003-08-06 | 285.14 |
| 2003-08-07 | 287.87 |
| 2003-08-08 | 287.68 |
| 2003-08-11 | 291.11 |
| 2003-08-12 | 290.14 |
| 2003-08-13 | 294.14 |
| 2003-08-14 | 296.64 |
| 2003-08-15 | 297.44 |
| 2003-08-18 | 300.96 |
| 2003-08-19 | 306.23 |
| 2003-08-20 | 306.21 |
| 2003-08-21 | 308.36 |
| 2003-08-22 | 308.98 |
| 2003-08-25 | 307.18 |
| 2003-08-26 | 305.48 |
| 2003-08-27 | 305.58 |
| 2003-08-28 | 305.64 |
| 2003-08-29 | 310.42 |
| 2003-09-01 | . |
| 2003-09-02 | 314.72 |
| 2003-09-03 | 315.07 |
| 2003-09-04 | 318.34 |
| 2003-09-05 | 320.06 |
| 2003-09-08 | 322.25 |
| 2003-09-09 | 318.18 |
| 2003-09-10 | 317.53 |
| 2003-09-11 | 316.19 |
| 2003-09-12 | 317.16 |
| 2003-09-15 | 318.39 |
| 2003-09-16 | 317.82 |
| 2003-09-17 | 316.96 |
| 2003-09-18 | 316.79 |
| 2003-09-19 | 317.93 |
| 2003-09-22 | 315.69 |
| 2003-09-23 | 316.85 |
| 2003-09-24 | 318.33 |
| 2003-09-25 | 318.39 |
| 2003-09-26 | 317.14 |
| 2003-09-29 | 319.38 |
| 2003-09-30 | 318.48 |
| 2003-10-01 | 321.45 |
| 2003-10-02 | 316.66 |
| 2003-10-03 | 316.28 |
| 2003-10-06 | 313.95 |
| 2003-10-07 | 315.11 |
| 2003-10-08 | 316.44 |
| 2003-10-09 | 319.59 |
| 2003-10-10 | 321.38 |
| 2003-10-13 | 320.05 |
| 2003-10-14 | 317.14 |
| 2003-10-15 | 317.90 |
| 2003-10-16 | 320.78 |
| 2003-10-17 | 320.90 |
| 2003-10-20 | 323.54 |
| 2003-10-21 | 322.46 |
| 2003-10-22 | 325.24 |
| 2003-10-23 | 321.23 |
| 2003-10-24 | 323.28 |
| 2003-10-27 | 325.98 |
| 2003-10-28 | 323.77 |
| 2003-10-29 | 325.78 |
| 2003-10-30 | 329.51 |
| 2003-10-31 | 333.37 |
| 2003-11-03 | 341.90 |
| 2003-11-04 | 343.17 |
| 2003-11-05 | 343.98 |
| 2003-11-06 | 344.49 |
| 2003-11-07 | 344.06 |
| 2003-11-10 | 341.40 |
| 2003-11-11 | 340.30 |
| 2003-11-12 | 337.04 |
| 2003-11-13 | 341.34 |
| 2003-11-14 | 341.47 |
| 2003-11-17 | 339.90 |
| 2003-11-18 | 339.28 |
| 2003-11-19 | 332.71 |
| 2003-11-20 | 330.61 |
| 2003-11-21 | 332.75 |
| 2003-11-24 | 329.25 |
| 2003-11-25 | 334.30 |
| 2003-11-26 | 337.48 |
| 2003-11-27 | . |
| 2003-11-28 | 343.71 |
| 2003-12-01 | 344.49 |
| 2003-12-02 | 347.30 |
| 2003-12-03 | 346.21 |
| 2003-12-04 | 345.54 |
| 2003-12-05 | 344.00 |
| 2003-12-08 | 344.95 |
| 2003-12-09 | 347.79 |
| 2003-12-10 | 345.87 |
| 2003-12-11 | 350.70 |
| 2003-12-12 | 352.51 |
| 2003-12-15 | 357.25 |
| 2003-12-16 | 353.14 |
| 2003-12-17 | 352.77 |
| 2003-12-18 | 357.96 |
| 2003-12-19 | 359.55 |
| 2003-12-22 | 362.44 |
| 2003-12-23 | 363.01 |
| 2003-12-24 | 366.24 |
| 2003-12-25 | . |
| 2003-12-26 | 367.13 |
| 2003-12-29 | 380.52 |
| 2003-12-30 | 379.85 |
| 2003-12-31 | 378.57 |
| 2004-01-01 | . |
| 2004-01-02 | 384.07 |
| 2004-01-05 | 392.91 |
| 2004-01-06 | 389.92 |
| 2004-01-07 | 387.67 |
| 2004-01-08 | 392.11 |
| 2004-01-09 | 393.99 |
| 2004-01-12 | 392.71 |
| 2004-01-13 | 392.60 |
| 2004-01-14 | 390.95 |
| 2004-01-15 | 385.90 |
| 2004-01-16 | 386.53 |
| 2004-01-19 | . |
| 2004-01-20 | 390.41 |
| 2004-01-21 | 394.41 |
| 2004-01-22 | 397.20 |
| 2004-01-23 | 396.29 |
| 2004-01-26 | 393.46 |
| 2004-01-27 | 397.93 |
| 2004-01-28 | 395.16 |
| 2004-01-29 | 392.61 |
| 2004-01-30 | 391.00 |
| 2004-02-02 | 387.68 |
| 2004-02-03 | 389.62 |
| 2004-02-04 | 391.08 |
| 2004-02-05 | 390.59 |
| 2004-02-06 | 393.78 |
| 2004-02-09 | 399.08 |
| 2004-02-10 | 398.25 |
| 2004-02-11 | 403.07 |
| 2004-02-12 | 405.83 |
| 2004-02-13 | 409.55 |
| 2004-02-16 | . |
| 2004-02-17 | 415.56 |
| 2004-02-18 | 413.98 |
| 2004-02-19 | 409.80 |
| 2004-02-20 | 404.66 |
| 2004-02-23 | 402.78 |
| 2004-02-24 | 399.41 |
| 2004-02-25 | 395.58 |
| 2004-02-26 | 396.48 |
| 2004-02-27 | 400.26 |
| 2004-03-01 | 403.99 |
| 2004-03-02 | 407.11 |
| 2004-03-03 | 403.23 |
| 2004-03-04 | 406.82 |
| 2004-03-05 | 407.23 |
| 2004-03-08 | 404.69 |
| 2004-03-09 | 404.22 |
| 2004-03-10 | 400.70 |
| 2004-03-11 | 391.54 |
| 2004-03-12 | 393.91 |
| 2004-03-15 | 392.15 |
| 2004-03-16 | 390.89 |
| 2004-03-17 | 391.43 |
| 2004-03-18 | 391.82 |
| 2004-03-19 | 389.31 |
| 2004-03-22 | 385.54 |
| 2004-03-23 | 384.87 |
| 2004-03-24 | 386.11 |
| 2004-03-25 | 385.90 |
| 2004-03-26 | 388.59 |
| 2004-03-29 | 388.85 |
| 2004-03-30 | 390.98 |
| 2004-03-31 | 397.48 |
| 2004-04-01 | 400.65 |
| 2004-04-02 | 406.68 |
| 2004-04-05 | 412.44 |
| 2004-04-06 | 411.28 |
| 2004-04-07 | 410.37 |
| 2004-04-08 | 408.47 |
| 2004-04-09 | . |
| 2004-04-12 | 408.09 |
| 2004-04-13 | 407.83 |
| 2004-04-14 | 403.34 |
| 2004-04-15 | 400.96 |
| 2004-04-16 | 403.57 |
| 2004-04-19 | 403.11 |
| 2004-04-20 | 404.10 |
| 2004-04-21 | 396.51 |
| 2004-04-22 | 399.09 |
| 2004-04-23 | 405.58 |
| 2004-04-26 | 400.37 |
| 2004-04-27 | 396.59 |
| 2004-04-28 | 390.05 |
| 2004-04-29 | 383.45 |
| 2004-04-30 | 379.34 |
| 2004-05-03 | 377.22 |
| 2004-05-04 | 379.60 |
| 2004-05-05 | 376.82 |
| 2004-05-06 | 371.47 |
| 2004-05-07 | 370.56 |
| 2004-05-10 | 354.41 |
| 2004-05-11 | 357.99 |
| 2004-05-12 | 358.67 |
| 2004-05-13 | 358.54 |
| 2004-05-14 | 356.07 |
| 2004-05-17 | 345.14 |
| 2004-05-18 | 351.51 |
| 2004-05-19 | 361.71 |
| 2004-05-20 | 361.26 |
| 2004-05-21 | 367.31 |
| 2004-05-24 | 366.99 |
| 2004-05-25 | 370.68 |
| 2004-05-26 | 371.34 |
| 2004-05-27 | 377.02 |
| 2004-05-28 | 377.97 |
| 2004-05-31 | . |
| 2004-06-01 | 379.70 |
| 2004-06-02 | 381.09 |
| 2004-06-03 | 370.72 |
| 2004-06-04 | 374.68 |
| 2004-06-07 | 383.86 |
| 2004-06-08 | 379.62 |
| 2004-06-09 | 377.57 |
| 2004-06-10 | 377.26 |
| 2004-06-11 | . |
| 2004-06-14 | 372.37 |
| 2004-06-15 | 374.32 |
| 2004-06-16 | 371.97 |
| 2004-06-17 | 373.29 |
| 2004-06-18 | 371.69 |
| 2004-06-21 | 374.05 |
| 2004-06-22 | 374.68 |
| 2004-06-23 | 372.81 |
| 2004-06-24 | 376.12 |
| 2004-06-25 | 378.58 |
| 2004-06-28 | 378.96 |
| 2004-06-29 | 376.68 |
| 2004-06-30 | 381.75 |
| 2004-07-01 | 383.76 |
| 2004-07-02 | 381.29 |
| 2004-07-05 | . |
| 2004-07-06 | 382.49 |
| 2004-07-07 | 382.76 |
| 2004-07-08 | 378.37 |
| 2004-07-09 | 382.89 |
| 2004-07-12 | 383.44 |
| 2004-07-13 | 381.13 |
| 2004-07-14 | 375.95 |
| 2004-07-15 | 377.25 |
| 2004-07-16 | 379.47 |
| 2004-07-19 | 378.24 |
| 2004-07-20 | 378.52 |
| 2004-07-21 | 378.68 |
| 2004-07-22 | 376.70 |
| 2004-07-23 | 377.03 |
| 2004-07-26 | 375.33 |
| 2004-07-27 | 376.67 |
| 2004-07-28 | 376.60 |
| 2004-07-29 | 375.86 |
| 2004-07-30 | 375.75 |
| 2004-08-02 | 376.48 |
| 2004-08-03 | 381.11 |
| 2004-08-04 | 377.85 |
| 2004-08-05 | 378.11 |
| 2004-08-06 | 374.27 |
| 2004-08-09 | 374.43 |
| 2004-08-10 | 375.85 |
| 2004-08-11 | 371.95 |
| 2004-08-12 | 371.47 |
| 2004-08-13 | 372.61 |
| 2004-08-16 | 372.83 |
| 2004-08-17 | 376.59 |
| 2004-08-18 | 379.53 |
| 2004-08-19 | 382.69 |
| 2004-08-20 | 383.79 |
| 2004-08-23 | 383.16 |
| 2004-08-24 | 384.95 |
| 2004-08-25 | 387.01 |
| 2004-08-26 | 390.53 |
| 2004-08-27 | 390.54 |
| 2004-08-30 | 390.43 |
| 2004-08-31 | 394.81 |
| 2004-09-01 | 399.45 |
| 2004-09-02 | 398.68 |
| 2004-09-03 | 399.40 |
| 2004-09-06 | . |
| 2004-09-07 | 401.42 |
| 2004-09-08 | 402.02 |
| 2004-09-09 | 405.03 |
| 2004-09-10 | 406.45 |
| 2004-09-13 | 412.06 |
| 2004-09-14 | 419.82 |
| 2004-09-15 | 417.40 |
| 2004-09-16 | 418.41 |
| 2004-09-17 | 423.62 |
| 2004-09-20 | 426.63 |
| 2004-09-21 | 430.05 |
| 2004-09-22 | 425.98 |
| 2004-09-23 | 419.54 |
| 2004-09-24 | 420.64 |
| 2004-09-27 | 408.31 |
| 2004-09-28 | 406.52 |
| 2004-09-29 | 408.53 |
| 2004-09-30 | 410.13 |
| 2004-10-01 | 418.79 |
| 2004-10-04 | 427.20 |
| 2004-10-05 | 426.08 |
| 2004-10-06 | 428.34 |
| 2004-10-07 | 426.41 |
| 2004-10-08 | 425.29 |
| 2004-10-11 | 425.37 |
| 2004-10-12 | 421.06 |
| 2004-10-13 | 417.30 |
| 2004-10-14 | 415.30 |
| 2004-10-15 | 414.01 |
| 2004-10-18 | 414.00 |
| 2004-10-19 | 416.99 |
| 2004-10-20 | 412.14 |
| 2004-10-21 | 415.23 |
| 2004-10-22 | 418.45 |
| 2004-10-25 | 415.96 |
| 2004-10-26 | 419.32 |
| 2004-10-27 | 422.43 |
| 2004-10-28 | 420.59 |
| 2004-10-29 | 420.87 |
| 2004-11-01 | 422.73 |
| 2004-11-02 | 425.60 |
| 2004-11-03 | 431.18 |
| 2004-11-04 | 433.05 |
| 2004-11-05 | 434.75 |
| 2004-11-08 | 436.42 |
| 2004-11-09 | 435.69 |
| 2004-11-10 | 435.47 |
| 2004-11-11 | 441.48 |
| 2004-11-12 | 447.02 |
| 2004-11-15 | 451.65 |
| 2004-11-16 | 450.09 |
| 2004-11-17 | 453.36 |
| 2004-11-18 | 450.53 |
| 2004-11-19 | 449.70 |
| 2004-11-22 | 446.36 |
| 2004-11-23 | 451.36 |
| 2004-11-24 | 455.27 |
| 2004-11-25 | . |
| 2004-11-26 | 458.62 |
| 2004-11-29 | 461.31 |
| 2004-11-30 | 464.20 |
| 2004-12-01 | 470.59 |
| 2004-12-02 | 472.09 |
| 2004-12-03 | 472.73 |
| 2004-12-06 | 476.01 |
| 2004-12-07 | 473.02 |
| 2004-12-08 | 468.12 |
| 2004-12-09 | 467.07 |
| 2004-12-10 | 468.89 |
| 2004-12-13 | 470.95 |
| 2004-12-14 | 473.07 |
| 2004-12-15 | 479.81 |
| 2004-12-16 | 482.93 |
| 2004-12-17 | 484.13 |
| 2004-12-20 | 489.06 |
| 2004-12-21 | 491.43 |
| 2004-12-22 | 490.82 |
| 2004-12-23 | 493.81 |
| 2004-12-24 | . |
| 2004-12-27 | 496.56 |
| 2004-12-28 | 498.61 |
| 2004-12-29 | 504.05 |
| 2004-12-30 | 506.13 |
| 2004-12-31 | 508.81 |
| 2005-01-03 | 508.45 |
| 2005-01-04 | 508.25 |
| 2005-01-05 | 504.96 |
| 2005-01-06 | 502.25 |
| 2005-01-07 | 498.78 |
| 2005-01-10 | 501.52 |
| 2005-01-11 | 502.93 |
| 2005-01-12 | 506.27 |
| 2005-01-13 | 509.70 |
| 2005-01-14 | 515.31 |
| 2005-01-17 | . |
| 2005-01-18 | 518.03 |
| 2005-01-19 | 517.65 |
| 2005-01-20 | 510.47 |
| 2005-01-21 | 507.51 |
| 2005-01-24 | 507.80 |
| 2005-01-25 | 509.33 |
| 2005-01-26 | 513.98 |
| 2005-01-27 | 515.65 |
#2005-01-28| 517.41
#2005-01-31| 521.86
#2005-02-01| 527.12
#2005-02-02| 531.99
#2005-02-03| 530.08
#2005-02-04| 531.39
#2005-02-07| 532.91
#2005-02-08| 533.16
#2005-02-09| 533.43
#2005-02-10| 533.87
#2005-02-11| 535.94
#2005-02-14| 539.04
#2005-02-15| 540.93
#2005-02-16| 537.69
#2005-02-17| 537.71
#2005-02-18| 539.32
#2005-02-21| .
#2005-02-22| 542.56
#2005-02-23| 542.94
#2005-02-24| 545.92
#2005-02-25| 553.89
#2005-02-28| 554.87
#2005-03-01| 551.13
#2005-03-02| 553.66
#2005-03-03| 556.18
#2005-03-04| 564.03
#2005-03-07| 566.87
#2005-03-08| 566.54
#2005-03-09| 566.01
#2005-03-10| 557.51
#2005-03-11| 560.19
#2005-03-14| 550.69
#2005-03-15| 544.55
#2005-03-16| 538.81
#2005-03-17| 533.40
#2005-03-18| 529.99
#2005-03-21| 525.83
#2005-03-22| 524.43
#2005-03-23| 516.86
#2005-03-24| 511.76
#2005-03-25| .
#2005-03-28| 508.82
#2005-03-29| 501.39
#2005-03-30| 498.77
#2005-03-31| 504.87
#2005-04-01| 514.48
#2005-04-04| 511.80
#2005-04-05| 507.88
#2005-04-06| 510.02
#2005-04-07| 512.72
#2005-04-08| 511.21
#2005-04-11| 513.00
#2005-04-12| 513.73
#2005-04-13| 514.53
#2005-04-14| 504.61
#2005-04-15| 497.49
#2005-04-18| 494.36
#2005-04-19| 498.84
#2005-04-20| 498.67
#2005-04-21| 503.03
#2005-04-22| 497.81
#2005-04-25| 506.67
#2005-04-26| 510.66
#2005-04-27| 507.57
#2005-04-28| 502.21
#2005-04-29| 503.40
#2005-05-02| 506.42
#2005-05-03| 509.92
#2005-05-04| 521.58
#2005-05-05| 525.78
#2005-05-06| 527.78
#2005-05-09| 524.69
#2005-05-10| 525.64
#2005-05-11| 521.23
#2005-05-12| 519.02
#2005-05-13| 514.70
#2005-05-16| 512.99
#2005-05-17| 511.58
#2005-05-18| 516.15
#2005-05-19| 518.34
#2005-05-20| 515.49
#2005-05-23| 517.53
#2005-05-24| 520.25
#2005-05-25| 517.61
#2005-05-26| 518.53
#2005-05-27| 519.13
#2005-05-30| .
#2005-05-31| 518.35
#2005-06-01| 520.69
#2005-06-02| 524.08
#2005-06-03| 523.02
#2005-06-06| 530.47
#2005-06-07| 534.07
#2005-06-08| 536.49
#2005-06-09| 538.22
#2005-06-10| 540.02
#2005-06-13| 539.29
#2005-06-14| 542.57
#2005-06-15| 547.34
#2005-06-16| 549.17
#2005-06-17| 553.37
#2005-06-20| 554.83
#2005-06-21| 552.89
#2005-06-22| 552.01
#2005-06-23| 553.17
#2005-06-24| 551.07
#2005-06-27| 551.22
#2005-06-28| 553.44
#2005-06-29| 557.30
#2005-06-30| 554.35
#2005-07-01| 554.26
#2005-07-04| .
#2005-07-05| 554.01
#2005-07-06| 557.87
#2005-07-07| 552.58
#2005-07-08| 556.87
#2005-07-11| 561.35
#2005-07-12| 568.01
#2005-07-13| 569.38
#2005-07-14| 574.00
#2005-07-15| 567.36
#2005-07-18| 570.51
#2005-07-19| 573.64
#2005-07-20| 578.75
#2005-07-21| 580.71
#2005-07-22| 584.15
#2005-07-25| 583.42
#2005-07-26| 580.34
#2005-07-27| 587.56
#2005-07-28| 595.99
#2005-07-29| 600.39
#2005-08-01| 601.26
#2005-08-02| 608.47
#2005-08-03| 612.61
#2005-08-04| 614.55
#2005-08-05| 611.73
#2005-08-08| 608.29
#2005-08-09| 608.37
#2005-08-10| 610.14
#2005-08-11| 616.77
#2005-08-12| 614.44
#2005-08-15| 613.79
#2005-08-16| 608.61
#2005-08-17| 604.98
#2005-08-18| 604.84
#2005-08-19| 604.59
#2005-08-22| 611.79
#2005-08-23| 609.56
#2005-08-24| 603.19
#2005-08-25| 601.91
#2005-08-26| 594.19
#2005-08-29| 587.23
#2005-08-30| 590.14
#2005-08-31| 608.43
#2005-09-01| 627.17
#2005-09-02| 630.86
#2005-09-05| .
#2005-09-06| 648.52
#2005-09-07| 644.92
#2005-09-08| 641.22
#2005-09-09| 641.51
#2005-09-12| 638.52
#2005-09-13| 635.61
#2005-09-14| 639.32
#2005-09-15| 644.98
#2005-09-16| 646.20
#2005-09-19| 645.19
#2005-09-20| 643.70
#2005-09-21| 649.38
#2005-09-22| 650.75
#2005-09-23| 648.53
#2005-09-26| 653.91
#2005-09-27| 650.26
#2005-09-28| 652.18
#2005-09-29| 656.50
#2005-09-30| 666.81
#2005-10-03| 669.08
#2005-10-04| 668.11
#2005-10-05| 657.69
#2005-10-06| 645.59
#2005-10-07| 652.01
#2005-10-10| 652.48
#2005-10-11| 652.86
#2005-10-12| 644.17
#2005-10-13| 634.62
#2005-10-14| 627.04
#2005-10-17| 634.94
#2005-10-18| 626.60
#2005-10-19| 622.15
#2005-10-20| 617.86
#2005-10-21| 622.21
#2005-10-24| 627.56
#2005-10-25| 626.72
#2005-10-26| 630.64
#2005-10-27| 621.52
#2005-10-28| 628.40
#2005-10-31| 636.77
#2005-11-01| 644.00
#2005-11-02| 652.08
#2005-11-03| 654.91
#2005-11-04| 656.67
#2005-11-07| 662.90
#2005-11-08| 662.41
#2005-11-09| 661.90
#2005-11-10| 664.58
#2005-11-11| 668.31
#2005-11-14| 670.67
#2005-11-15| 666.43
#2005-11-16| 675.69
#2005-11-17| 684.26
#2005-11-18| 688.23
#2005-11-21| 691.49
#2005-11-22| 687.78
#2005-11-23| 690.48
#2005-11-24| .
#2005-11-25| 697.50
#2005-11-28| 695.34
#2005-11-29| 690.69
#2005-11-30| 696.22
#2005-12-01| 704.70
#2005-12-02| 709.16
#2005-12-05| 709.74
#2005-12-06| 716.90
#2005-12-07| 713.58
#2005-12-08| 711.74
#2005-12-09| 713.25
#2005-12-12| 716.67
#2005-12-13| 724.92
#2005-12-14| 729.47
#2005-12-15| 726.73
#2005-12-16| 723.92
#2005-12-19| 726.94
#2005-12-20| 726.81
#2005-12-21| 728.09
#2005-12-22| 727.89
#2005-12-23| 729.42
#2005-12-26| .
#2005-12-27| 733.57
#2005-12-28| 734.21
#2005-12-29| 737.06
#2005-12-30| 737.81
#2006-01-02| .
#2006-01-03| 758.34
#2006-01-04| 766.90
#2006-01-05| 769.41
#2006-01-06| 775.26
#2006-01-09| 781.93
#2006-01-10| 772.31
#2006-01-11| 790.29
#2006-01-12| 797.81
#2006-01-13| 800.26
#2006-01-16| .
#2006-01-17| 784.73
#2006-01-18| 770.28
#2006-01-19| 783.09
#2006-01-20| 786.45
#2006-01-23| 791.68
#2006-01-24| 797.17
#2006-01-25| 802.98
#2006-01-26| 810.40
#2006-01-27| 810.67
#2006-01-30| 813.89
#2006-01-31| 819.68
#2006-02-01| 819.61
#2006-02-02| 811.24
#2006-02-03| 798.90
#2006-02-06| 802.11
#2006-02-07| 796.80
#2006-02-08| 781.59
#2006-02-09| 780.67
#2006-02-10| 780.35
#2006-02-13| 765.58
#2006-02-14| 772.42
#2006-02-15| 776.69
#2006-02-16| 777.53
#2006-02-17| 781.11
#2006-02-20| .
#2006-02-21| 787.21
#2006-02-22| 791.38
#2006-02-23| 807.43
#2006-02-24| 812.75
#2006-02-27| 814.48
#2006-02-28| 810.87
#2006-03-01| 819.64
#2006-03-02| 820.99
#2006-03-03| 817.70
#2006-03-06| 814.13
#2006-03-07| 794.58
#2006-03-08| 792.04
#2006-03-09| 802.23
#2006-03-10| 809.40
#2006-03-13| 817.42
#2006-03-14| 817.76
#2006-03-15| 835.58
#2006-03-16| 847.08
#2006-03-17| 847.56
#2006-03-20| 854.79
#2006-03-21| 849.67
#2006-03-22| 845.01
#2006-03-23| 845.20
#2006-03-24| 851.02
#2006-03-27| 858.36
#2006-03-28| 844.89
#2006-03-29| 852.15
#2006-03-30| 860.74
#2006-03-31| 867.26
#2006-04-03| 875.49
#2006-04-04| 887.83
#2006-04-05| 895.45
#2006-04-06| 898.00
#2006-04-07| 893.79
#2006-04-10| 900.39
#2006-04-11| 895.89
#2006-04-12| 885.34
#2006-04-13| 880.94
#2006-04-14| .
#2006-04-17| 889.73
#2006-04-18| 903.61
#2006-04-19| 920.81
#2006-04-20| 919.98
#2006-04-21| 920.94
#2006-04-24| 919.18
#2006-04-25| 915.73
#2006-04-26| 927.01
#2006-04-27| 924.42
#2006-04-28| 924.85
#2006-05-01| 935.55
#2006-05-02| 945.13
#2006-05-03| 952.19
#2006-05-04| 950.23
#2006-05-05| 954.42
#2006-05-08| 968.61
#2006-05-09| 967.60
#2006-05-10| 970.73
#2006-05-11| 968.72
#2006-05-12| 939.45
#2006-05-15| 896.97
#2006-05-16| 891.50
#2006-05-17| 882.53
#2006-05-18| 845.20
#2006-05-19| 842.70
#2006-05-22| 799.73
#2006-05-23| 808.58
#2006-05-24| 793.80
#2006-05-25| 800.30
#2006-05-26| 819.84
#2006-05-29| .
#2006-05-30| 802.97
#2006-05-31| 794.23
#2006-06-01| 790.71
#2006-06-02| 804.21
#2006-06-05| 790.64
#2006-06-06| 769.76
#2006-06-07| 747.39
#2006-06-08| 715.72
#2006-06-09| 725.26
#2006-06-12| 709.62
#2006-06-13| 688.51
#2006-06-14| 696.63
#2006-06-15| 735.53
#2006-06-16| 748.36
#2006-06-19| 737.50
#2006-06-20| 729.24
#2006-06-21| 736.46
#2006-06-22| 744.61
#2006-06-23| 742.61
#2006-06-26| 732.33
#2006-06-27| 729.13
#2006-06-28| 729.29
#2006-06-29| 746.68
#2006-06-30| 778.88
#2006-07-03| 805.03
#2006-07-04| .
#2006-07-05| 799.21
#2006-07-06| 803.56
#2006-07-07| 802.14
#2006-07-10| 810.32
#2006-07-11| 810.20
#2006-07-12| 812.73
#2006-07-13| 796.10
#2006-07-14| 776.96
#2006-07-17| 765.11
#2006-07-18| 763.22
#2006-07-19| 784.60
#2006-07-20| 795.38
#2006-07-21| 789.93
#2006-07-24| 797.94
#2006-07-25| 807.17
#2006-07-26| 802.36
#2006-07-27| 807.16
#2006-07-28| 811.43
#2006-07-31| 801.98
#2006-08-01| 797.08
#2006-08-02| 806.33
#2006-08-03| 814.69
#2006-08-04| 822.54
#2006-08-07| 820.02
#2006-08-08| 821.47
#2006-08-09| 821.93
#2006-08-10| 814.16
#2006-08-11| 818.54
#2006-08-14| 814.03
#2006-08-15| 820.02
#2006-08-16| 834.22
#2006-08-17| 838.33
#2006-08-18| 839.48
#2006-08-21| 833.54
#2006-08-22| 834.15
#2006-08-23| 824.55
#2006-08-24| 821.89
#2006-08-25| 827.10
#2006-08-28| 827.56
#2006-08-29| 838.53
#2006-08-30| 844.36
#2006-08-31| 842.49
#2006-09-01| 851.87
#2006-09-04| .
#2006-09-05| 861.72
#2006-09-06| 851.90
#2006-09-07| 841.32
#2006-09-08| 842.63
#2006-09-11| 828.21
#2006-09-12| 838.72
#2006-09-13| 848.26
#2006-09-14| 856.35
#2006-09-15| 863.57
#2006-09-18| 876.65
#2006-09-19| 872.23
#2006-09-20| 874.58
#2006-09-21| 871.53
#2006-09-22| 861.81
#2006-09-25| 869.04
#2006-09-26| 873.96
#2006-09-27| 877.30
#2006-09-28| 877.31
#2006-09-29| 875.68
#2006-10-02| 871.67
#2006-10-03| 872.33
#2006-10-04| 876.26
#2006-10-05| 888.21
#2006-10-06| 886.47
#2006-10-09| 874.77
#2006-10-10| 883.25
#2006-10-11| 880.32
#2006-10-12| 902.92
#2006-10-13| 914.22
#2006-10-16| 921.33
#2006-10-17| 912.60
#2006-10-18| 919.20
#2006-10-19| 920.30
#2006-10-20| 922.17
#2006-10-23| 921.20
#2006-10-24| 928.54
#2006-10-25| 936.35
#2006-10-26| 934.56
#2006-10-27| 922.15
#2006-10-30| 914.68
#2006-10-31| 927.25
#2006-11-01| 931.46
#2006-11-02| 930.11
#2006-11-03| 940.33
#2006-11-06| 942.13
#2006-11-07| 941.84
#2006-11-08| 937.94
#2006-11-09| 943.87
#2006-11-10| 945.91
#2006-11-13| 946.26
#2006-11-14| 951.82
#2006-11-15| 958.12
#2006-11-16| 962.67
#2006-11-17| 955.50
#2006-11-20| 952.60
#2006-11-21| 961.11
#2006-11-22| 968.77
#2006-11-23| .
#2006-11-24| 971.31
#2006-11-27| 972.78
#2006-11-28| 969.16
#2006-11-29| 987.72
#2006-11-30| 994.89
#2006-12-01|1000.76
#2006-12-04|1005.97
#2006-12-05|1011.03
#2006-12-06|1013.84
#2006-12-07|1015.51
#2006-12-08|1011.34
#2006-12-11|1003.84
#2006-12-12| 993.26
#2006-12-13|1003.00
#2006-12-14|1020.20
#2006-12-15|1031.33
#2006-12-18|1028.47
#2006-12-19|1004.91
#2006-12-20|1007.44
#2006-12-21|1004.27
#2006-12-22|1002.38
#2006-12-25| .
#2006-12-26|1007.02
#2006-12-27|1024.50
#2006-12-28|1027.96
#2006-12-29|1032.66
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1032.79
#2007-01-04|1015.20
#2007-01-05|1000.93
#2007-01-08| 996.22
#2007-01-09| 991.56
#2007-01-10| 987.25
#2007-01-11| 999.90
#2007-01-12|1010.03
#2007-01-15| .
#2007-01-16|1020.64
#2007-01-17|1033.80
#2007-01-18|1036.31
#2007-01-19|1038.79
#2007-01-22|1038.77
#2007-01-23|1035.84
#2007-01-24|1042.45
#2007-01-25|1031.12
#2007-01-26|1034.88
#2007-01-29|1020.41
#2007-01-30|1030.18
#2007-01-31|1034.85
#2007-02-01|1046.44
#2007-02-02|1060.90
#2007-02-05|1063.92
#2007-02-06|1069.13
#2007-02-07|1071.24
#2007-02-08|1063.83
#2007-02-09|1058.13
#2007-02-12|1044.98
#2007-02-13|1049.85
#2007-02-14|1067.98
#2007-02-15|1073.76
#2007-02-16|1073.68
#2007-02-19| .
#2007-02-20|1078.04
#2007-02-21|1083.85
#2007-02-22|1081.75
#2007-02-23|1069.42
#2007-02-26|1070.06
#2007-02-27|1038.69
#2007-02-28|1019.88
#2007-03-01|1001.66
#2007-03-02| 990.06
#2007-03-05| 958.16
#2007-03-06| 978.36
#2007-03-07| 980.13
#2007-03-08|1004.91
#2007-03-09|1004.98
#2007-03-12|1009.44
#2007-03-13| 998.10
#2007-03-14| 987.14
#2007-03-15| 997.94
#2007-03-16| 992.54
#2007-03-19| 998.64
#2007-03-20|1012.60
#2007-03-21|1027.81
#2007-03-22|1037.94
#2007-03-23|1039.81
#2007-03-26|1043.45
#2007-03-27|1036.09
#2007-03-28|1022.56
#2007-03-29|1029.42
#2007-03-30|1034.36
#2007-04-02|1031.22
#2007-04-03|1038.79
#2007-04-04|1044.48
#2007-04-05|1055.15
#2007-04-06| .
#2007-04-09|1073.11
#2007-04-10|1091.52
#2007-04-11|1091.42
#2007-04-12|1092.92
#2007-04-13|1096.57
#2007-04-16|1117.61
#2007-04-17|1121.27
#2007-04-18|1122.64
#2007-04-19|1117.78
#2007-04-20|1139.69
#2007-04-23|1144.39
#2007-04-24|1143.74
#2007-04-25|1146.28
#2007-04-26|1138.88
#2007-04-27|1123.30
#2007-04-30|1124.60
#2007-05-01|1123.46
#2007-05-02|1125.00
#2007-05-03|1147.61
#2007-05-04|1161.11
#2007-05-07|1167.30
#2007-05-08|1164.46
#2007-05-09|1170.35
#2007-05-10|1168.35
#2007-05-11|1166.77
#2007-05-14|1169.22
#2007-05-15|1164.77
#2007-05-16|1178.02
#2007-05-17|1190.65
#2007-05-18|1197.74
#2007-05-21|1212.51
#2007-05-22|1229.14
#2007-05-23|1237.85
#2007-05-24|1228.54
#2007-05-25|1233.68
#2007-05-28| .
#2007-05-29|1246.17
#2007-05-30|1258.63
#2007-05-31|1286.11
#2007-06-01|1299.32
#2007-06-04|1304.91
#2007-06-05|1303.49
#2007-06-06|1288.26
#2007-06-07|1272.63
#2007-06-08|1256.46
#2007-06-11|1262.10
#2007-06-12|1268.68
#2007-06-13|1266.08
#2007-06-14|1288.65
#2007-06-15|1306.58
#2007-06-18|1318.31
#2007-06-19|1316.35
#2007-06-20|1319.46
#2007-06-21|1328.96
#2007-06-22|1318.64
#2007-06-25|1313.14
#2007-06-26|1298.43
#2007-06-27|1288.30
#2007-06-28|1313.35
#2007-06-29|1323.79
#2007-07-02|1344.89
#2007-07-03|1381.09
#2007-07-04| .
#2007-07-05|1389.30
#2007-07-06|1398.90
#2007-07-09|1416.14
#2007-07-10|1407.81
#2007-07-11|1398.02
#2007-07-12|1406.42
#2007-07-13|1431.16
#2007-07-16|1433.48
#2007-07-17|1426.00
#2007-07-18|1424.61
#2007-07-19|1439.97
#2007-07-20|1444.43
#2007-07-23|1450.92
#2007-07-24|1438.07
#2007-07-25|1426.06
#2007-07-26|1392.11
#2007-07-27|1348.65
#2007-07-30|1352.52
#2007-07-31|1383.69
#2007-08-01|1329.44
#2007-08-02|1341.59
#2007-08-03|1348.13
#2007-08-06|1313.65
#2007-08-07|1331.16
#2007-08-08|1363.73
#2007-08-09|1347.66
#2007-08-10|1313.25
#2007-08-13|1322.10
#2007-08-14|1304.93
#2007-08-15|1272.42
#2007-08-16|1188.54
#2007-08-17|1180.79
#2007-08-20|1223.20
#2007-08-21|1215.51
#2007-08-22|1250.02
#2007-08-23|1276.09
#2007-08-24|1294.09
#2007-08-27|1316.10
#2007-08-28|1303.75
#2007-08-29|1303.72
#2007-08-30|1315.49
#2007-08-31|1344.38
#2007-09-03| .
#2007-09-04|1378.39
#2007-09-05|1375.36
#2007-09-06|1390.11
#2007-09-07|1370.70
#2007-09-10|1353.58
#2007-09-11|1367.88
#2007-09-12|1372.23
#2007-09-13|1388.09
#2007-09-14|1384.80
#2007-09-17|1378.47
#2007-09-18|1385.04
#2007-09-19|1420.60
#2007-09-20|1428.93
#2007-09-21|1447.22
#2007-09-24|1449.63
#2007-09-25|1450.00
#2007-09-26|1460.66
#2007-09-27|1468.62
#2007-09-28|1476.08
#2007-10-01|1491.82
#2007-10-02|1530.95
#2007-10-03|1542.36
#2007-10-04|1543.98
#2007-10-05|1563.93
#2007-10-08|1563.42
#2007-10-09|1582.29
#2007-10-10|1626.48
#2007-10-11|1655.74
#2007-10-12|1639.71
#2007-10-15|1652.94
#2007-10-16|1639.23
#2007-10-17|1622.10
#2007-10-18|1592.00
#2007-10-19|1557.19
#2007-10-22|1528.28
#2007-10-23|1582.65
#2007-10-24|1592.94
#2007-10-25|1609.63
#2007-10-26|1661.36
#2007-10-29|1693.76
#2007-10-30|1687.50
#2007-10-31|1697.87
#2007-11-01|1684.04
#2007-11-02|1682.74
#2007-11-05|1654.22
#2007-11-06|1652.68
#2007-11-07|1644.21
#2007-11-08|1614.81
#2007-11-09|1607.01
#2007-11-12|1554.61
#2007-11-13|1572.08
#2007-11-14|1617.15
#2007-11-15|1603.22
#2007-11-16|1581.74
#2007-11-19|1592.10
#2007-11-20|1579.78
#2007-11-21|1524.57
#2007-11-22| .
#2007-11-23|1507.72
#2007-11-26|1538.50
#2007-11-27|1533.92
#2007-11-28|1546.47
#2007-11-29|1564.95
#2007-11-30|1602.82
#2007-12-03|1621.31
#2007-12-04|1627.92
#2007-12-05|1646.25
#2007-12-06|1648.00
#2007-12-07|1639.73
#2007-12-10|1617.30
#2007-12-11|1610.46
#2007-12-12|1617.04
#2007-12-13|1599.21
#2007-12-14|1592.20
#2007-12-17|1546.83
#2007-12-18|1539.41
#2007-12-19|1544.44
#2007-12-20|1537.67
#2007-12-21|1552.87
#2007-12-24|1587.91
#2007-12-25| .
#2007-12-26|1602.85
#2007-12-27|1614.45
#2007-12-28|1606.80
#2007-12-31|1605.99
#2008-01-01| .
#2008-01-02|1624.53
#2008-01-03|1618.96
#2008-01-04|1631.98
#2008-01-07|1622.22
#2008-01-08|1632.61
#2008-01-09|1631.79
#2008-01-10|1610.94
#2008-01-11|1597.82
#2008-01-14|1591.61
#2008-01-15|1562.50
#2008-01-16|1517.54
#2008-01-17|1512.72
#2008-01-18|1493.91
#2008-01-21| .
#2008-01-22|1347.90
#2008-01-23|1388.75
#2008-01-24|1395.71
#2008-01-25|1441.28
#2008-01-28|1406.27
#2008-01-29|1412.70
#2008-01-30|1384.47
#2008-01-31|1398.98
#2008-02-01|1428.75
#2008-02-04|1472.71
#2008-02-05|1456.56
#2008-02-06|1430.39
#2008-02-07|1415.73
#2008-02-08|1410.31
#2008-02-11|1367.00
#2008-02-12|1376.01
#2008-02-13|1378.96
#2008-02-14|1426.02
#2008-02-15|1437.19
#2008-02-18| .
#2008-02-19|1465.03
#2008-02-20|1433.09
#2008-02-21|1452.18
#2008-02-22|1441.34
#2008-02-25|1461.59
#2008-02-26|1478.87
#2008-02-27|1493.07
#2008-02-28|1502.97
#2008-02-29|1476.14
#2008-03-03|1432.84
#2008-03-04|1416.88
#2008-03-05|1411.08
#2008-03-06|1406.89
#2008-03-07|1357.13
#2008-03-10|1318.23
#2008-03-11|1361.90
#2008-03-12|1375.08
#2008-03-13|1338.76
#2008-03-14|1318.54
#2008-03-17|1256.51
#2008-03-18|1266.63
#2008-03-19|1278.20
#2008-03-20|1264.51
#2008-03-21| .
#2008-03-24|1310.08
#2008-03-25|1357.00
#2008-03-26|1355.60
#2008-03-27|1344.85
#2008-03-28|1369.10
#2008-03-31|1357.53
#2008-04-01|1360.35
#2008-04-02|1380.71
#2008-04-03|1379.02
#2008-04-04|1360.16
#2008-04-07|1382.78
#2008-04-08|1357.21
#2008-04-09|1352.62
#2008-04-10|1353.90
#2008-04-11|1354.61
#2008-04-14|1332.26
#2008-04-15|1336.62
#2008-04-16|1343.59
#2008-04-17|1350.32
#2008-04-18|1354.28
#2008-04-21|1381.53
#2008-04-22|1390.73
#2008-04-23|1387.99
#2008-04-24|1392.10
#2008-04-25|1392.75
#2008-04-28|1391.12
#2008-04-29|1383.31
#2008-04-30|1377.88
#2008-05-01|1375.99
#2008-05-02|1394.07
#2008-05-05|1403.77
#2008-05-06|1399.03
#2008-05-07|1366.02
#2008-05-08|1346.24
#2008-05-09|1329.55
#2008-05-12|1314.72
#2008-05-13|1325.32
#2008-05-14|1330.63
#2008-05-15|1351.21
#2008-05-16|1371.22
#2008-05-19|1392.85
#2008-05-20|1378.53
#2008-05-21|1368.87
#2008-05-22|1354.82
#2008-05-23|1338.89
#2008-05-26| .
#2008-05-27|1326.34
#2008-05-28|1321.55
#2008-05-29|1323.97
#2008-05-30|1332.18
#2008-06-02|1316.67
#2008-06-03|1305.05
#2008-06-04|1295.75
#2008-06-05|1293.89
#2008-06-06|1282.69
#2008-06-09|1261.51
#2008-06-10|1235.93
#2008-06-11|1227.70
#2008-06-12|1223.66
#2008-06-13|1215.08
#2008-06-16|1224.36
#2008-06-17|1226.59
#2008-06-18|1216.34
#2008-06-19|1194.40
#2008-06-20|1183.25
#2008-06-23|1161.06
#2008-06-24|1150.35
#2008-06-25|1158.85
#2008-06-26|1148.18
#2008-06-27|1121.42
#2008-06-30|1113.88
#2008-07-01|1091.05
#2008-07-02|1087.95
#2008-07-03|1073.02
#2008-07-04| .
#2008-07-07|1081.22
#2008-07-08|1069.82
#2008-07-09|1093.20
#2008-07-10|1106.44
#2008-07-11|1095.48
#2008-07-14|1092.30
#2008-07-15|1050.19
#2008-07-16|1048.57
#2008-07-17|1084.93
#2008-07-18|1088.95
#2008-07-21|1103.08
#2008-07-22|1109.06
#2008-07-23|1155.30
#2008-07-24|1147.41
#2008-07-25|1134.35
#2008-07-28|1139.46
#2008-07-29|1118.10
#2008-07-30|1131.49
#2008-07-31|1131.50
#2008-08-01|1122.81
#2008-08-04|1112.08
#2008-08-05|1115.89
#2008-08-06|1127.18
#2008-08-07|1110.66
#2008-08-08|1111.69
#2008-08-11|1121.54
#2008-08-12|1105.65
#2008-08-13|1087.56
#2008-08-14|1084.90
#2008-08-15|1080.67
#2008-08-18|1064.36
#2008-08-19|1036.18
#2008-08-20|1054.10
#2008-08-21|1035.58
#2008-08-22|1036.29
#2008-08-25|1034.74
#2008-08-26|1022.03
#2008-08-27|1025.36
#2008-08-28|1022.02
#2008-08-29|1026.80
#2008-09-01| .
#2008-09-02|1020.72
#2008-09-03|1016.42
#2008-09-04| 999.69
#2008-09-05| 976.09
#2008-09-08|1022.98
#2008-09-09|1002.17
#2008-09-10| 984.54
#2008-09-11| 952.08
#2008-09-12| 942.83
#2008-09-15| 908.89
#2008-09-16| 867.33
#2008-09-17| 862.65
#2008-09-18| 859.26
#2008-09-19| 921.16
#2008-09-22| 928.06
#2008-09-23| 901.80
#2008-09-24| 898.21
#2008-09-25| 898.09
#2008-09-26| 876.20
#2008-09-29| 830.59
#2008-09-30| 839.28
#2008-10-01| 838.48
#2008-10-02| 820.82
#2008-10-03| 806.51
#2008-10-06| 734.55
#2008-10-07| 710.79
#2008-10-08| 645.38
#2008-10-09| 645.59
#2008-10-10| 604.32
#2008-10-13| 653.13
#2008-10-14| 695.05
#2008-10-15| 641.79
#2008-10-16| 579.24
#2008-10-17| 567.84
#2008-10-20| 580.06
#2008-10-21| 581.84
#2008-10-22| 535.08
#2008-10-23| 508.02
#2008-10-24| 469.78
#2008-10-27| 441.36
#2008-10-28| 468.74
#2008-10-29| 483.31
#2008-10-30| 525.89
#2008-10-31| 546.34
#2008-11-03| 571.90
#2008-11-04| 583.43
#2008-11-05| 581.19
#2008-11-06| 543.39
#2008-11-07| 551.12
#2008-11-10| 584.12
#2008-11-11| 557.22
#2008-11-12| 536.14
#2008-11-13| 520.13
#2008-11-14| 524.56
#2008-11-17| 519.20
#2008-11-18| 491.33
#2008-11-19| 478.06
#2008-11-20| 449.35
#2008-11-21| 461.48
#2008-11-24| 467.22
#2008-11-25| 473.16
#2008-11-26| 499.56
#2008-11-27| .
#2008-11-28| 515.20
#2008-12-01| 503.54
#2008-12-02| 493.67
#2008-12-03| 500.11
#2008-12-04| 504.00
#2008-12-05| 504.70
#2008-12-08| 543.73
#2008-12-09| 549.48
#2008-12-10| 578.83
#2008-12-11| 575.51
#2008-12-12| 558.69
#2008-12-15| 579.48
#2008-12-16| 597.86
#2008-12-17| 609.32
#2008-12-18| 626.51
#2008-12-19| 621.21
#2008-12-22| 607.48
#2008-12-23| 589.24
#2008-12-24| 587.30
#2008-12-25| .
#2008-12-26| 584.64
#2008-12-29| 595.47
#2008-12-30| 603.34
#2008-12-31| 605.80
#2009-01-01| .
#2009-01-02| 625.58
#2009-01-05| 643.79
#2009-01-06| 653.91
#2009-01-07| 638.45
#2009-01-08| 626.05
#2009-01-09| 616.20
#2009-01-12| 588.17
#2009-01-13| 580.68
#2009-01-14| 579.75
#2009-01-15| 558.93
#2009-01-16| 571.57
#2009-01-19| .
#2009-01-20| 548.21
#2009-01-21| 536.72
#2009-01-22| 534.79
#2009-01-23| 522.49
#2009-01-26| 524.17
#2009-01-27| 527.40
#2009-01-28| 542.78
#2009-01-29| 541.42
#2009-01-30| 543.78
#2009-02-02| 532.34
#2009-02-03| 537.90
#2009-02-04| 548.68
#2009-02-05| 546.38
#2009-02-06| 562.73
#2009-02-09| 572.28
#2009-02-10| 571.75
#2009-02-11| 562.83
#2009-02-12| 553.39
#2009-02-13| 563.45
#2009-02-16| .
#2009-02-17| 528.22
#2009-02-18| 523.92
#2009-02-19| 522.69
#2009-02-20| 502.59
#2009-02-23| 509.65
#2009-02-24| 502.38
#2009-02-25| 498.16
#2009-02-26| 493.37
#2009-02-27| 485.94
#2009-03-02| 462.32
#2009-03-03| 465.49
#2009-03-04| 481.53
#2009-03-05| 469.31
#2009-03-06| 465.36
#2009-03-09| 461.14
#2009-03-10| 476.32
#2009-03-11| 488.93
#2009-03-12| 491.77
#2009-03-13| 504.59
#2009-03-16| 519.26
#2009-03-17| 520.78
#2009-03-18| 527.41
#2009-03-19| 533.09
#2009-03-20| 523.97
#2009-03-23| 546.23
#2009-03-24| 556.38
#2009-03-25| 562.06
#2009-03-26| 575.34
#2009-03-27| 572.67
#2009-03-30| 544.35
#2009-03-31| 556.64
#2009-04-01| 565.85
#2009-04-02| 607.10
#2009-04-03| 611.35
#2009-04-06| 624.13
#2009-04-07| 617.91
#2009-04-08| 606.92
#2009-04-09| 628.07
#2009-04-10| .
#2009-04-13| 635.52
#2009-04-14| 643.54
#2009-04-15| 644.64
#2009-04-16| 649.53
#2009-04-17| 648.89
#2009-04-20| 644.77
#2009-04-21| 636.94
#2009-04-22| 638.29
#2009-04-23| 651.20
#2009-04-24| 664.87
#2009-04-27| 653.17
#2009-04-28| 637.23
#2009-04-29| 654.73
#2009-04-30| 676.85
#2009-05-01| 676.98
#2009-05-04| 718.50
#2009-05-05| 728.44
#2009-05-06| 736.82
#2009-05-07| 738.95
#2009-05-08| 745.90
#2009-05-11| 740.25
#2009-05-12| 732.32
#2009-05-13| 728.34
#2009-05-14| 710.25
#2009-05-15| 726.45
#2009-05-18| 773.85
#2009-05-19| 805.30
#2009-05-20| 815.56
#2009-05-21| 792.72
#2009-05-22| 796.61
#2009-05-25| .
#2009-05-26| 786.74
#2009-05-27| 800.68
#2009-05-28| 806.87
#2009-05-29| 819.70
#2009-06-01| 852.64
#2009-06-02| 851.60
#2009-06-03| 849.61
#2009-06-04| 844.72
#2009-06-05| 859.75
#2009-06-08| 838.82
#2009-06-09| 845.26
#2009-06-10| 868.88
#2009-06-11| 865.93
#2009-06-12| 861.89
#2009-06-15| 836.35
#2009-06-16| 824.83
#2009-06-17| 804.24
#2009-06-18| 789.66
#2009-06-19| 805.01
#2009-06-22| 795.77
#2009-06-23| 776.38
#2009-06-24| 792.63
#2009-06-25| 804.64
#2009-06-26| 822.75
#2009-06-29| 820.67
#2009-06-30| 814.43
#2009-07-01| 824.26
#2009-07-02| 816.09
#2009-07-03| .
#2009-07-06| 789.12
#2009-07-07| 793.77
#2009-07-08| 773.10
#2009-07-09| 775.86
#2009-07-10| 766.08
#2009-07-13| 750.41
#2009-07-14| 767.88
#2009-07-15| 794.23
#2009-07-16| 799.11
#2009-07-17| 812.39
#2009-07-20| 836.36
#2009-07-21| 840.11
#2009-07-22| 838.06
#2009-07-23| 855.85
#2009-07-24| 862.49
#2009-07-27| 872.01
#2009-07-28| 878.41
#2009-07-29| 854.52
#2009-07-30| 867.15
#2009-07-31| 878.08
#2009-08-03| 902.16
#2009-08-04| 909.27
#2009-08-05| 908.63
#2009-08-06| 906.59
#2009-08-07| 897.02
#2009-08-10| 893.41
#2009-08-11| 888.09
#2009-08-12| 877.63
#2009-08-13| 897.35
#2009-08-14| 890.63
#2009-08-17| 854.79
#2009-08-18| 869.05
#2009-08-19| 862.96
#2009-08-20| 884.96
#2009-08-21| 886.90
#2009-08-24| 909.08
#2009-08-25| 911.11
#2009-08-26| 915.34
#2009-08-27| 911.60
#2009-08-28| 919.30
#2009-08-31| 911.44
#2009-09-01| 898.01
#2009-09-02| 883.31
#2009-09-03| 890.73
#2009-09-04| 903.33
#2009-09-07| .
#2009-09-08| 932.50
#2009-09-09| 930.92
#2009-09-10| 935.58
#2009-09-11| 943.90
#2009-09-14| 930.59
#2009-09-15| 941.55
#2009-09-16| 959.27
#2009-09-17| 982.80
#2009-09-18| 987.18
#2009-09-21| 975.65
#2009-09-22| 985.62
#2009-09-23| 982.54
#2009-09-24| 974.74
#2009-09-25| 974.22
#2009-09-28| 965.24
#2009-09-29| 967.58
#2009-09-30| 965.77
#2009-10-01| 963.93
#2009-10-02| 954.29
#2009-10-05| 955.14
#2009-10-06| 972.02
#2009-10-07| 979.56
#2009-10-08| 990.77
#2009-10-09| 995.95
#2009-10-12| 998.20
#2009-10-13| 997.57
#2009-10-14|1014.62
#2009-10-15|1014.60
#2009-10-16|1004.19
#2009-10-19|1011.14
#2009-10-20|1012.14
#2009-10-21|1001.80
#2009-10-22| 984.04
#2009-10-23| 978.93
#2009-10-26| 971.45
#2009-10-27| 952.42
#2009-10-28| 931.09
#2009-10-29| 927.09
#2009-10-30| 922.74
#2009-11-02| 918.01
#2009-11-03| 901.77
#2009-11-04| 927.45
#2009-11-05| 926.32
#2009-11-06| 942.05
#2009-11-09| 962.71
#2009-11-10| 960.87
#2009-11-11| 974.95
#2009-11-12| 962.32
#2009-11-13| 965.20
#2009-11-16| 976.39
#2009-11-17| 973.65
#2009-11-18| 972.26
#2009-11-19| 958.16
#2009-11-20| 958.64
#2009-11-23| 967.11
#2009-11-24| 966.51
#2009-11-25| 970.61
#2009-11-26| .
#2009-11-27| 919.25
#2009-11-30| 935.83
#2009-12-01| 949.65
#2009-12-02| 958.50
#2009-12-03| 962.78
#2009-12-04| 959.69
#2009-12-07| 956.36
#2009-12-08| 950.54
#2009-12-09| 944.06
#2009-12-10| 951.54
#2009-12-11| 958.04
#2009-12-14| 971.98
#2009-12-15| 966.67
#2009-12-16| 964.45
#2009-12-17| 952.51
#2009-12-18| 949.36
#2009-12-21| 944.09
#2009-12-22| 950.35
#2009-12-23| 960.94
#2009-12-24| 969.03
#2009-12-25| .
#2009-12-28| 974.68
#2009-12-29| 977.59
#2009-12-30| 974.45
#2009-12-31| 980.93
#2010-01-01| .
#2010-01-04|1000.73
#2010-01-05|1012.26
#2010-01-06|1023.28
#2010-01-07|1018.23
#2010-01-08|1022.79
#2010-01-11|1038.89
#2010-01-12|1032.23
#2010-01-13|1023.43
#2010-01-14|1024.29
#2010-01-15|1018.66
#2010-01-18| .
#2010-01-19|1019.03
#2010-01-20|1006.96
#2010-01-21| 985.18
#2010-01-22| 960.65
#2010-01-25| 949.35
#2010-01-26| 938.37
#2010-01-27| 919.26
#2010-01-28| 924.79
#2010-01-29| 918.22
#2010-02-01| 919.14
#2010-02-02| 919.37
#2010-02-03| 939.20
#2010-02-04| 919.65
#2010-02-05| 891.88
#2010-02-08| 891.32
#2010-02-09| 905.67
#2010-02-10| 910.92
#2010-02-11| 919.38
#2010-02-12| 918.72
#2010-02-15| .
#2010-02-16| 927.70
#2010-02-17| 940.42
#2010-02-18| 931.25
#2010-02-19| 919.13
#2010-02-22| 927.79
#2010-02-23| 927.16
#2010-02-24| 922.52
#2010-02-25| 917.37
#2010-02-26| 929.76
#2010-03-01| 935.08
#2010-03-02| 951.21
#2010-03-03| 961.82
#2010-03-04| 956.62
#2010-03-05| 965.47
#2010-03-08| 980.35
#2010-03-09| 977.06
#2010-03-10| 982.13
#2010-03-11| 978.32
#2010-03-12| 979.49
#2010-03-15| 970.14
#2010-03-16| 977.07
#2010-03-17| 993.14
#2010-03-18| 989.31
#2010-03-19| 989.67
#2010-03-22| 981.28
#2010-03-23| 988.56
#2010-03-24| 984.71
#2010-03-25| 983.41
#2010-03-26| 986.98
#2010-03-29| 997.74
#2010-03-30| 999.38
#2010-03-31| 996.99
#2010-04-01|1009.47
#2010-04-02| .
#2010-04-05|1014.72
#2010-04-06|1019.22
#2010-04-07|1020.03
#2010-04-08|1013.16
#2010-04-09|1021.61
#2010-04-12|1014.99
#2010-04-13|1009.43
#2010-04-14|1016.78
#2010-04-15|1016.42
#2010-04-16|1005.91
#2010-04-19| 981.75
#2010-04-20| 996.96
#2010-04-21|1001.25
#2010-04-22|1001.74
#2010-04-23|1008.21
#2010-04-26|1015.80
#2010-04-27|1003.10
#2010-04-28| 983.03
#2010-04-29| 985.71
#2010-04-30| 991.13
#2010-05-03| 983.34
#2010-05-04| 962.92
#2010-05-05| 940.85
#2010-05-06| 918.15
#2010-05-07| 897.93
#2010-05-10| 944.42
#2010-05-11| 933.37
#2010-05-12| 937.25
#2010-05-13| 943.03
#2010-05-14| 928.71
#2010-05-17| 912.92
#2010-05-18| 925.54
#2010-05-19| 897.01
#2010-05-20| 879.07
#2010-05-21| 875.88
#2010-05-24| 881.44
#2010-05-25| 841.29
#2010-05-26| 867.57
#2010-05-27| 881.99
#2010-05-28| 896.01
#2010-05-31| .
#2010-06-01| 887.39
#2010-06-02| 893.53
#2010-06-03| 911.46
#2010-06-04| 899.91
#2010-06-07| 878.71
#2010-06-08| 884.70
#2010-06-09| 888.50
#2010-06-10| 898.53
#2010-06-11| 908.86
#2010-06-14| 927.10
#2010-06-15| 931.85
#2010-06-16| 936.30
#2010-06-17| 943.21
#2010-06-18| 952.20
#2010-06-21| 980.44
#2010-06-22| 963.66
#2010-06-23| 952.65
#2010-06-24| 951.76
#2010-06-25| 945.55
#2010-06-28| 950.48
#2010-06-29| 929.39
#2010-06-30| 928.30
#2010-07-01| 921.08
#2010-07-02| 919.07
#2010-07-05| .
#2010-07-06| 930.71
#2010-07-07| 922.74
#2010-07-08| 934.23
#2010-07-09| 943.87
#2010-07-12| 944.82
#2010-07-13| 949.68
#2010-07-14| 961.41
#2010-07-15| 959.04
#2010-07-16| 952.39
#2010-07-19| 951.82
#2010-07-20| 956.70
#2010-07-21| 966.49
#2010-07-22| 974.85
#2010-07-23| 983.95
#2010-07-26| 983.07
#2010-07-27| 983.68
#2010-07-28| 982.47
#2010-07-29| 984.12
#2010-07-30| 984.80
#2010-08-02| 999.00
#2010-08-03| 993.09
#2010-08-04| 995.43
#2010-08-05| 993.75
#2010-08-06| 994.56
#2010-08-09|1001.37
#2010-08-10| 995.38
#2010-08-11| 980.14
#2010-08-12| 971.54
#2010-08-13| 973.91
#2010-08-16| 970.35
#2010-08-17| 978.89
#2010-08-18| 988.45
#2010-08-19| 997.99
#2010-08-20| 997.45
#2010-08-23| 998.54
#2010-08-24| 987.94
#2010-08-25| 977.92
#2010-08-26| 980.81
#2010-08-27| 977.35
#2010-08-30| 983.13
#2010-08-31| 978.46
#2010-09-01| 999.36
#2010-09-02|1007.79
#2010-09-03|1017.52
#2010-09-06| .
#2010-09-07|1025.48
#2010-09-08|1024.16
#2010-09-09|1032.00
#2010-09-10|1036.29
#2010-09-13|1052.41
#2010-09-14|1055.28
#2010-09-15|1057.35
#2010-09-16|1057.57
#2010-09-17|1073.52
#2010-09-20|1078.36
#2010-09-21|1084.24
#2010-09-22|1082.38
#2010-09-23|1081.79
#2010-09-24|1094.23
#2010-09-27|1107.33
#2010-09-28|1105.66
#2010-09-29|1110.84
#2010-09-30|1113.31
#2010-10-01|1125.10
#2010-10-04|1125.71
#2010-10-05|1130.44
#2010-10-06|1143.55
#2010-10-07|1142.68
#2010-10-08|1140.76
#2010-10-11|1142.59
#2010-10-12|1130.03
#2010-10-13|1155.69
#2010-10-14|1163.29
#2010-10-15|1155.50
#2010-10-18|1144.76
#2010-10-19|1141.19
#2010-10-20|1140.77
#2010-10-21|1150.02
#2010-10-22|1151.24
#2010-10-25|1162.45
#2010-10-26|1162.70
#2010-10-27|1148.00
#2010-10-28|1147.24
#2010-10-29|1145.10
#2010-11-01|1162.46
#2010-11-02|1173.04
#2010-11-03|1190.89
#2010-11-04|1207.84
#2010-11-05|1205.59
#2010-11-08|1206.32
#2010-11-09|1206.43
#2010-11-10|1201.16
#2010-11-11|1185.26
#2010-11-12|1155.33
#2010-11-15|1143.06
#2010-11-16|1124.29
#2010-11-17|1114.49
#2010-11-18|1136.79
#2010-11-19|1141.60
#2010-11-22|1145.94
#2010-11-23|1125.32
#2010-11-24|1122.06
#2010-11-25| .
#2010-11-26|1102.37
#2010-11-29|1105.42
#2010-11-30|1108.37
#2010-12-01|1133.92
#2010-12-02|1146.03
#2010-12-03|1151.08
#2010-12-06|1157.51
#2010-12-07|1165.23
#2010-12-08|1147.16
#2010-12-09|1141.48
#2010-12-10|1142.88
#2010-12-13|1145.10
#2010-12-14|1156.64
#2010-12-15|1147.80
#2010-12-16|1144.40
#2010-12-17|1149.55
#2010-12-20|1141.38
#2010-12-21|1153.75
#2010-12-22|1148.95
#2010-12-23|1147.95
#2010-12-24| .
#2010-12-27|1143.77
#2010-12-28|1145.17
#2010-12-29|1158.06
#2010-12-30|1163.09
#2010-12-31|1170.32
#2011-01-03|1180.50
#2011-01-04|1189.98
#2011-01-05|1184.46
#2011-01-06|1178.03
#2011-01-07|1172.78
#2011-01-10|1148.38
#2011-01-11|1158.35
#2011-01-12|1169.59
#2011-01-13|1166.92
#2011-01-14|1162.66
#2011-01-17| .
#2011-01-18|1153.69
#2011-01-19|1149.48
#2011-01-20|1138.53
#2011-01-21|1126.63
#2011-01-24|1127.04
#2011-01-25|1128.41
#2011-01-26|1130.41
#2011-01-27|1128.65
#2011-01-28|1104.95
#2011-01-31|1089.73
#2011-02-01|1087.79
#2011-02-02|1093.43
#2011-02-03|1098.56
#2011-02-04|1092.54
#2011-02-07|1091.38
#2011-02-08|1084.66
#2011-02-09|1065.50
#2011-02-10|1047.72
#2011-02-11|1048.59
#2011-02-14|1075.99
#2011-02-15|1067.39
#2011-02-16|1071.55
#2011-02-17|1076.61
#2011-02-18|1083.21
#2011-02-21| .
#2011-02-22|1041.94
#2011-02-23|1037.18
#2011-02-24|1017.42
#2011-02-25|1030.90
#2011-02-28|1029.99
#2011-03-01|1044.97
#2011-03-02|1032.53
#2011-03-03|1057.00
#2011-03-04|1067.06
#2011-03-07|1054.68
#2011-03-08|1066.56
#2011-03-09|1075.55
#2011-03-10|1068.82
#2011-03-11|1057.09
#2011-03-14|1065.47
#2011-03-15|1045.34
#2011-03-16|1052.67
#2011-03-17|1044.80
#2011-03-18|1058.34
#2011-03-21|1067.69
#2011-03-22|1077.72
#2011-03-23|1081.96
#2011-03-24|1099.34
#2011-03-25|1112.52
#2011-03-28|1106.85
#2011-03-29|1117.83
#2011-03-30|1135.71
#2011-03-31|1144.72
#2011-04-01|1151.99
#2011-04-04|1160.83
#2011-04-05|1160.29
#2011-04-06|1166.43
#2011-04-07|1172.91
#2011-04-08|1183.00
#2011-04-11|1175.25
#2011-04-12|1162.72
#2011-04-13|1173.34
#2011-04-14|1174.47
#2011-04-15|1177.55
#2011-04-18|1170.07
#2011-04-19|1171.48
#2011-04-20|1183.34
#2011-04-21|1190.05
#2011-04-22| .
#2011-04-25|1197.11
#2011-04-26|1196.62
#2011-04-27|1205.63
#2011-04-28|1199.32
#2011-04-29|1202.15
#2011-05-02|1210.86
#2011-05-03|1185.55
#2011-05-04|1166.64
#2011-05-05|1157.50
#2011-05-06|1152.09
#2011-05-09|1156.81
#2011-05-10|1158.87
#2011-05-11|1165.91
#2011-05-12|1142.45
#2011-05-13|1144.20
#2011-05-16|1132.49
#2011-05-17|1129.93
#2011-05-18|1138.43
#2011-05-19|1136.30
#2011-05-20|1138.55
#2011-05-23|1115.10
#2011-05-24|1127.12
#2011-05-25|1120.68
#2011-05-26|1137.96
#2011-05-27|1155.07
#2011-05-30| .
#2011-05-31|1177.81
#2011-06-01|1186.39
#2011-06-02|1182.81
#2011-06-03|1185.95
#2011-06-06|1185.11
#2011-06-07|1183.15
#2011-06-08|1169.39
#2011-06-09|1160.78
#2011-06-10|1147.73
#2011-06-13|1143.89
#2011-06-14|1163.36
#2011-06-15|1154.85
#2011-06-16|1131.58
#2011-06-17|1133.11
#2011-06-20|1128.05
#2011-06-21|1145.03
#2011-06-22|1155.71
#2011-06-23|1151.00
#2011-06-24|1168.03
#2011-06-27|1170.36
#2011-06-28|1174.93
#2011-06-29|1189.90
#2011-06-30|1199.97
#2011-07-01|1210.47
#2011-07-04| .
#2011-07-05|1223.55
#2011-07-06|1223.04
#2011-07-07|1244.12
#2011-07-08|1242.30
#2011-07-11|1225.56
#2011-07-12|1196.60
#2011-07-13|1218.40
#2011-07-14|1223.76
#2011-07-15|1222.05
#2011-07-18|1210.01
#2011-07-19|1209.92
#2011-07-20|1217.17
#2011-07-21|1221.65
#2011-07-22|1236.39
#2011-07-25|1222.60
#2011-07-26|1214.31
#2011-07-27|1209.47
#2011-07-28|1201.58
#2011-07-29|1189.80
#2011-08-01|1198.56
#2011-08-02|1176.60
#2011-08-03|1146.87
#2011-08-04|1123.58
#2011-08-05|1088.01
#2011-08-08|1046.98
#2011-08-09|1027.57
#2011-08-10|1044.72
#2011-08-11|1035.53
#2011-08-12|1033.75
#2011-08-15|1055.03
#2011-08-16|1069.83
#2011-08-17|1076.54
#2011-08-18|1055.84
#2011-08-19|1010.62
#2011-08-22|1001.01
#2011-08-23|1023.80
#2011-08-24|1011.86
#2011-08-25|1006.15
#2011-08-26| 996.94
#2011-08-29|1028.14
#2011-08-30|1035.74
#2011-08-31|1054.65
#2011-09-01|1058.31
#2011-09-02|1048.31
#2011-09-05| .
#2011-09-06|1002.86
#2011-09-07|1020.89
#2011-09-08|1024.10
#2011-09-09|1001.98
#2011-09-12| 976.11
#2011-09-13| 968.71
#2011-09-14| 949.47
#2011-09-15| 956.68
#2011-09-16| 974.17
#2011-09-19| 939.00
#2011-09-20| 934.76
#2011-09-21| 932.28
#2011-09-22| 877.16
#2011-09-23| 859.34
#2011-09-26| 831.57
#2011-09-27| 872.23
#2011-09-28| 867.71
#2011-09-29| 871.79
#2011-09-30| 857.71
#2011-10-03| 827.59
#2011-10-04| 801.82
#2011-10-05| 792.49
#2011-10-06| 814.67
#2011-10-07| 842.59
#2011-10-10| 850.56
#2011-10-11| 872.97
#2011-10-12| 899.03
#2011-10-13| 908.95
#2011-10-14| 909.16
#2011-10-17| 920.59
#2011-10-18| 895.15
#2011-10-19| 906.10
#2011-10-20| 875.37
#2011-10-21| 877.81
#2011-10-24| 905.43
#2011-10-25| 915.79
#2011-10-26| 929.83
#2011-10-27| 965.99
#2011-10-28| 984.83
#2011-10-31| 974.47
#2011-11-01| 948.48
#2011-11-02| 958.58
#2011-11-03| 954.45
#2011-11-04| 974.30
#2011-11-07| 972.22
#2011-11-08| 970.47
#2011-11-09| 961.27
#2011-11-10| 928.44
#2011-11-11| 939.43
#2011-11-14| 947.85
#2011-11-15| 934.60
#2011-11-16| 915.40
#2011-11-17| 909.81
#2011-11-18| 890.46
#2011-11-21| 864.00
#2011-11-22| 866.84
#2011-11-23| 842.47
#2011-11-24| .
#2011-11-25| 837.47
#2011-11-28| 865.73
#2011-11-29| 877.31
#2011-11-30| 884.13
#2011-12-01| 923.12
#2011-12-02| 930.17
#2011-12-05| 932.39
#2011-12-06| 925.03
#2011-12-07| 937.37
#2011-12-08| 922.59
#2011-12-09| 903.54
#2011-12-12| 893.37
#2011-12-13| 883.92
#2011-12-14| 872.15
#2011-12-15| 856.60
#2011-12-16| 865.46
#2011-12-19| 850.02
#2011-12-20| 849.49
#2011-12-21| 871.99
#2011-12-22| 875.60
#2011-12-23| 880.38
#2011-12-26| .
#2011-12-27| 876.22
#2011-12-28| 869.86
#2011-12-29| 872.74
#2011-12-30| 873.03
#2012-01-02| .
#2012-01-03| 893.35
#2012-01-04| 891.72
#2012-01-05| 890.62
#2012-01-06| 877.53
#2012-01-09| 879.42
#2012-01-10| 901.31
#2012-01-11| 903.75
#2012-01-12| 909.19
#2012-01-13| 914.53
#2012-01-16| .
#2012-01-17| 937.88
#2012-01-18| 947.50
#2012-01-19| 967.29
#2012-01-20| 967.85
#2012-01-23| 972.52
#2012-01-24| 976.80
#2012-01-25| 980.30
#2012-01-26| 996.57
#2012-01-27|1009.78
#2012-01-30| 987.32
#2012-01-31| 998.93
#2012-02-01|1012.74
#2012-02-02|1038.20
#2012-02-03|1047.80
#2012-02-06|1052.34
#2012-02-07|1048.05
#2012-02-08|1071.19
#2012-02-09|1074.90
#2012-02-10|1061.59
#2012-02-13|1066.66
#2012-02-14|1062.76
#2012-02-15|1080.46
#2012-02-16|1068.74
#2012-02-17|1083.26
#2012-02-20| .
#2012-02-21|1084.45
#2012-02-22|1080.95
#2012-02-23|1071.56
#2012-02-24|1068.14
#2012-02-27|1053.33
#2012-02-28|1069.51
#2012-02-29|1079.02
#2012-03-01|1069.93
#2012-03-02|1076.52
#2012-03-05|1059.13
#2012-03-06|1035.36
#2012-03-07|1032.89
#2012-03-08|1049.86
#2012-03-09|1063.63
#2012-03-12|1057.84
#2012-03-13|1064.00
#2012-03-14|1066.50
#2012-03-15|1059.90
#2012-03-16|1053.62
#2012-03-19|1054.27
#2012-03-20|1051.69
#2012-03-21|1053.51
#2012-03-22|1040.37
#2012-03-23|1044.33
#2012-03-26|1040.26
#2012-03-27|1060.37
#2012-03-28|1051.15
#2012-03-29|1044.29
#2012-03-30|1054.27
#2012-04-02|1058.77
#2012-04-03|1074.49
#2012-04-04|1056.22
#2012-04-05|1055.66
#2012-04-06| .
#2012-04-09|1035.94
#2012-04-10|1025.72
#2012-04-11|1025.12
#2012-04-12|1034.36
#2012-04-13|1044.32
#2012-04-16|1032.50
#2012-04-17|1035.45
#2012-04-18|1041.36
#2012-04-19|1035.04
#2012-04-20|1031.18
#2012-04-23|1015.28
#2012-04-24|1009.74
#2012-04-25|1008.55
#2012-04-26|1013.37
#2012-04-27|1018.30
#2012-04-30|1023.17
#2012-05-01|1024.32
#2012-05-02|1024.31
#2012-05-03|1013.35
#2012-05-04| 998.28
#2012-05-07| 991.91
#2012-05-08| 985.18
#2012-05-09| 965.85
#2012-05-10| 964.08
#2012-05-11| 948.96
#2012-05-14| 938.16
#2012-05-15| 938.65
#2012-05-16| 916.30
#2012-05-17| 916.84
#2012-05-18| 904.39
#2012-05-21| 906.80
#2012-05-22| 918.72
#2012-05-23| 905.42
#2012-05-24| 913.87
#2012-05-25| 916.01
#2012-05-28| .
#2012-05-29| 933.63
#2012-05-30| 923.64
#2012-05-31| 919.11
#2012-06-01| 897.29
#2012-06-04| 879.95
#2012-06-05| 887.14
#2012-06-06| 904.11
#2012-06-07| 914.91
#2012-06-08| 911.64
#2012-06-11| 921.17
#2012-06-12| 920.59
#2012-06-13| 925.58
#2012-06-14| 920.68
#2012-06-15| 932.25
#2012-06-18| 938.48
#2012-06-19| 944.07
#2012-06-20| 949.64
#2012-06-21| 939.21
#2012-06-22| 924.12
#2012-06-25| 916.71
#2012-06-26| 919.64
#2012-06-27| 922.61
#2012-06-28| 919.79
#2012-06-29| 949.20
#2012-07-02| 956.89
#2012-07-03| 972.89
#2012-07-04| .
#2012-07-05| 975.03
#2012-07-06| 965.10
#2012-07-09| 947.79
#2012-07-10| 951.36
#2012-07-11| 955.92
#2012-07-12| 940.04
#2012-07-13| 952.14
#2012-07-16| 949.33
#2012-07-17| 950.22
#2012-07-18| 946.57
#2012-07-19| 956.10
#2012-07-20| 956.68
#2012-07-23| 932.60
#2012-07-24| 925.83
#2012-07-25| 918.80
#2012-07-26| 926.77
#2012-07-27| 948.54
#2012-07-30| 958.29
#2012-07-31| 967.86
#2012-08-01| 974.81
#2012-08-02| 968.69
#2012-08-03| 968.12
#2012-08-06| 986.63
#2012-08-07| 989.10
#2012-08-08| 991.56
#2012-08-09|1001.60
#2012-08-10|1003.97
#2012-08-13| 998.30
#2012-08-14|1004.81
#2012-08-15|1002.97
#2012-08-16|1002.05
#2012-08-17|1003.42
#2012-08-20|1000.97
#2012-08-21|1007.81
#2012-08-22|1001.83
#2012-08-23|1001.01
#2012-08-24| 990.02
#2012-08-27| 984.57
#2012-08-28| 979.94
#2012-08-29| 973.24
#2012-08-30| 962.28
#2012-08-31| 961.58
#2012-09-03| .
#2012-09-04| 970.55
#2012-09-05| 959.17
#2012-09-06| 969.49
#2012-09-07| 998.34
#2012-09-10|1005.21
#2012-09-11|1004.80
#2012-09-12|1016.54
#2012-09-13|1016.45
#2012-09-14|1055.43
#2012-09-17|1064.78
#2012-09-18|1056.28
#2012-09-19|1064.11
#2012-09-20|1050.61
#2012-09-21|1067.78
#2012-09-24|1062.99
#2012-09-25|1060.57
#2012-09-26|1044.62
#2012-09-27|1059.36
#2012-09-28|1070.42
#2012-10-01|1070.22
#2012-10-02|1069.85
#2012-10-03|1072.54
#2012-10-04|1077.68
#2012-10-05|1081.08
#2012-10-08|1067.32
#2012-10-09|1063.63
#2012-10-10|1057.00
#2012-10-11|1065.53
#2012-10-12|1067.82
#2012-10-15|1060.18
#2012-10-16|1067.56
#2012-10-17|1081.12
#2012-10-18|1091.78
#2012-10-19|1087.68
#2012-10-22|1084.15
#2012-10-23|1072.72
#2012-10-24|1065.44
#2012-10-25|1074.48
#2012-10-26|1060.38
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1069.97
#2012-11-01|1073.22
#2012-11-02|1086.87
#2012-11-05|1078.63
#2012-11-06|1084.87
#2012-11-07|1091.89
#2012-11-08|1071.49
#2012-11-09|1065.62
#2012-11-12|1057.52
#2012-11-13|1047.71
#2012-11-14|1050.22
#2012-11-15|1043.11
#2012-11-16|1037.36
#2012-11-19|1041.33
#2012-11-20|1039.84
#2012-11-21|1040.60
#2012-11-22| .
#2012-11-23|1050.09
#2012-11-26|1044.39
#2012-11-27|1055.66
#2012-11-28|1049.64
#2012-11-29|1068.73
#2012-11-30|1080.01
#2012-12-03|1080.98
#2012-12-04|1080.58
#2012-12-05|1094.12
#2012-12-06|1102.31
#2012-12-07|1106.77
#2012-12-10|1104.13
#2012-12-11|1110.99
#2012-12-12|1120.09
#2012-12-13|1122.29
#2012-12-14|1126.12
#2012-12-17|1121.09
#2012-12-18|1125.53
#2012-12-19|1132.32
#2012-12-20|1132.71
#2012-12-21|1124.62
#2012-12-24|1132.29
#2012-12-25|1132.88
#2012-12-26|1136.32
#2012-12-27|1133.15
#2012-12-28|1132.80
#2012-12-31|1134.16
#2013-01-01|1135.52
#2013-01-02|1155.20
#2013-01-03|1160.30
#2013-01-04|1161.27
#2013-01-07|1157.89
#2013-01-08|1152.03
#2013-01-09|1149.30
#2013-01-10|1149.05
#2013-01-11|1140.34
#2013-01-14|1146.07
#2013-01-15|1142.31
#2013-01-16|1143.21
#2013-01-17|1139.86
#2013-01-18|1150.40
#2013-01-21|1150.82
#2013-01-22|1148.16
#2013-01-23|1141.10
#2013-01-24|1132.84
#2013-01-25|1129.64
#2013-01-28|1131.60
#2013-01-29|1145.73
#2013-01-30|1149.82
#2013-01-31|1143.58
#2013-02-01|1143.66
#2013-02-04|1144.13
#2013-02-05|1142.56
#2013-02-06|1139.54
#2013-02-07|1135.95
#2013-02-08|1128.99
#2013-02-11|1128.40
#2013-02-12|1130.79
#2013-02-13|1140.15
#2013-02-14|1146.94
#2013-02-15|1141.93
#2013-02-18|1141.71
#2013-02-19|1138.94
#2013-02-20|1147.06
#2013-02-21|1133.39
#2013-02-22|1140.79
#2013-02-25|1137.42
#2013-02-26|1127.20
#2013-02-27|1128.68
#2013-02-28|1138.24
#2013-03-01|1144.83
#2013-03-04|1125.28
#2013-03-05|1135.55
#2013-03-06|1146.12
#2013-03-07|1140.38
#2013-03-08|1151.78
#2013-03-11|1149.34
#2013-03-12|1142.96
#2013-03-13|1127.52
#2013-03-14|1126.53
#2013-03-15|1120.59
#2013-03-18|1108.42
#2013-03-19|1108.51
#2013-03-20|1107.03
#2013-03-21|1100.77
#2013-03-22|1091.93
#2013-03-25|1101.37
#2013-03-26|1101.74
#2013-03-27|1114.16
#2013-03-28|1110.11
#2013-03-29|1115.92
#2013-04-01|1115.97
#2013-04-02|1111.44
#2013-04-03|1101.50
#2013-04-04|1089.62
#2013-04-05|1082.00
#2013-04-08|1084.95
#2013-04-09|1088.53
#2013-04-10|1094.30
#2013-04-11|1091.85
#2013-04-12|1082.67
#2013-04-15|1070.60
#2013-04-16|1079.92
#2013-04-17|1079.32
#2013-04-18|1074.06
#2013-04-19|1087.08
#2013-04-22|1089.74
#2013-04-23|1085.32
#2013-04-24|1095.48
#2013-04-25|1103.42
#2013-04-26|1094.52
#2013-04-29|1088.56
#2013-04-30|1096.53
#2013-05-01|1097.65
#2013-05-02|1099.97
#2013-05-03|1105.33
#2013-05-06|1115.73
#2013-05-07|1127.27
#2013-05-08|1133.66
#2013-05-09|1134.86
#2013-05-10|1128.58
#2013-05-13|1120.38
#2013-05-14|1126.64
#2013-05-15|1131.51
#2013-05-16|1127.30
#2013-05-17|1124.87
#2013-05-20|1122.58
#2013-05-21|1120.32
#2013-05-22|1116.15
#2013-05-23|1091.08
#2013-05-24|1091.55
#2013-05-27|1090.18
#2013-05-28|1092.46
#2013-05-29|1085.76
#2013-05-30|1080.69
#2013-05-31|1071.71
#2013-06-03|1053.85
#2013-06-04|1057.03
#2013-06-05|1042.51
#2013-06-06|1036.13
#2013-06-07|1035.18
#2013-06-10|1028.88
#2013-06-11|1004.05
#2013-06-12|1006.66
#2013-06-13|1001.58
#2013-06-14|1016.67
#2013-06-17|1017.02
#2013-06-18|1006.44
#2013-06-19|1001.96
#2013-06-20| 962.13
#2013-06-21| 950.99
#2013-06-24| 929.12
#2013-06-25| 932.26
#2013-06-26| 947.46
#2013-06-27| 962.21
#2013-06-28| 982.59
#2013-07-01| 988.91
#2013-07-02| 982.47
#2013-07-03| 956.90
#2013-07-04| 958.62
#2013-07-05| 957.17
#2013-07-08| 942.67
#2013-07-09| 952.21
#2013-07-10| 956.66
#2013-07-11| 991.05
#2013-07-12|1000.44
#2013-07-15|1000.66
#2013-07-16| 996.96
#2013-07-17|1005.11
#2013-07-18|1009.88
#2013-07-19|1003.94
#2013-07-22|1007.30
#2013-07-23|1020.16
#2013-07-24|1021.16
#2013-07-25|1014.53
#2013-07-26|1018.75
#2013-07-29|1002.12
#2013-07-30|1002.13
#2013-07-31|1001.02
#2013-08-01|1012.89
#2013-08-02|1014.76
#2013-08-05|1018.31
#2013-08-06|1010.03
#2013-08-07|1000.13
#2013-08-08|1011.61
#2013-08-09|1012.22
#2013-08-12|1021.07
#2013-08-13|1030.13
#2013-08-14|1029.59
#2013-08-15|1021.07
#2013-08-16|1018.25
#2013-08-19| 999.11
#2013-08-20| 979.54
#2013-08-21| 973.27
#2013-08-22| 970.71
#2013-08-23| 971.29
#2013-08-26| 967.20
#2013-08-27| 942.79
#2013-08-28| 931.53
#2013-08-29| 941.81
#2013-08-30| 954.32
#2013-09-02| 965.34
#2013-09-03| 963.39
#2013-09-04| 965.66
#2013-09-05| 970.59
#2013-09-06| 977.16
#2013-09-09|1002.49
#2013-09-10|1025.01
#2013-09-11|1031.98
#2013-09-12|1027.30
#2013-09-13|1021.90
#2013-09-16|1035.00
#2013-09-17|1034.80
#2013-09-18|1035.72
#2013-09-19|1065.46
#2013-09-20|1060.86
#2013-09-23|1054.89
#2013-09-24|1042.32
#2013-09-25|1039.94
#2013-09-26|1035.41
#2013-09-27|1032.47
#2013-09-30|1018.75
#2013-10-01|1030.17
#2013-10-02|1029.81
#2013-10-03|1034.66
#2013-10-04|1034.92
#2013-10-07|1032.42
#2013-10-08|1035.62
#2013-10-09|1034.00
#2013-10-10|1039.87
#2013-10-11|1049.63
#2013-10-14|1047.05
#2013-10-15|1050.80
#2013-10-16|1046.62
#2013-10-17|1051.18
#2013-10-18|1063.82
#2013-10-21|1056.23
#2013-10-22|1057.89
#2013-10-23|1051.22
#2013-10-24|1058.19
#2013-10-25|1056.44
#2013-10-28|1052.52
#2013-10-29|1059.74
#2013-10-30|1059.25
#2013-10-31|1050.53
#2013-11-01|1046.32
#2013-11-04|1040.77
#2013-11-05|1033.19
#2013-11-06|1032.66
#2013-11-07|1026.82
#2013-11-08|1017.29
#2013-11-11|1013.54
#2013-11-12|1005.12
#2013-11-13| 999.77
#2013-11-14|1009.37
#2013-11-15|1022.23
#2013-11-18|1038.12
#2013-11-19|1040.43
#2013-11-20|1033.67
#2013-11-21|1020.31
#2013-11-22|1017.79
#2013-11-25|1021.69
#2013-11-26|1023.26
#2013-11-27|1026.56
#2013-11-28|1029.44
#2013-11-29|1035.09
#2013-12-02|1032.50
#2013-12-03|1026.25
#2013-12-04|1022.75
#2013-12-05|1023.97
#2013-12-06|1024.83
#2013-12-09|1038.30
#2013-12-10|1038.43
#2013-12-11|1027.62
#2013-12-12|1017.67
#2013-12-13|1011.46
#2013-12-16|1008.34
#2013-12-17|1012.05
#2013-12-18|1020.50
#2013-12-19|1010.51
#2013-12-20|1009.18
#2013-12-23|1011.76
#2013-12-24|1017.04
#2013-12-25|1018.58
#2013-12-26|1016.03
#2013-12-27|1018.87
#2013-12-30|1024.10
#2013-12-31|1025.25
#2014-01-01|1025.74
#2014-01-02|1010.06
#2014-01-03| 999.14
#2014-01-06| 985.63
#2014-01-07| 986.02
#2014-01-08| 990.32
#2014-01-09| 990.22
#2014-01-10|1000.00
#2014-01-13|1008.57
#2014-01-14|1010.41
#2014-01-15|1018.13
#2014-01-16|1011.88
#2014-01-17|1011.81
#2014-01-20|1009.97
#2014-01-21|1012.91
#2014-01-22|1015.77
#2014-01-23|1010.00
#2014-01-24| 997.16
#2014-01-27| 973.16
#2014-01-28| 975.94
#2014-01-29| 987.03
#2014-01-30| 985.69
#2014-01-31| 987.74
#2014-02-03| 978.01
#2014-02-04| 966.68
#2014-02-05| 973.10
#2014-02-06| 990.96
#2014-02-07| 999.17
#2014-02-10| 997.52
#2014-02-11|1001.47
#2014-02-12|1009.90
#2014-02-13|1003.57
#2014-02-14|1012.09
#2014-02-17|1023.94
#2014-02-18|1021.21
#2014-02-19|1022.81
#2014-02-20|1021.18
#2014-02-21|1027.69
#2014-02-24|1025.30
#2014-02-25|1017.06
#2014-02-26|1018.87
#2014-02-27|1024.75
#2014-02-28|1026.80
#2014-03-03|1014.25
#2014-03-04|1017.71
#2014-03-05|1022.78
#2014-03-06|1035.32
#2014-03-07|1039.15
#2014-03-10|1029.63
#2014-03-11|1028.82
#2014-03-12|1009.98
#2014-03-13|1009.29
#2014-03-14|1003.22
#2014-03-17|1017.94
#2014-03-18|1020.41
#2014-03-19|1018.81
#2014-03-20|1009.80
#2014-03-21|1019.04
#2014-03-24|1026.99
#2014-03-25|1037.98
#2014-03-26|1041.84
#2014-03-27|1046.53
#2014-03-28|1059.44
#2014-03-31|1063.08
#2014-04-01|1070.93
#2014-04-02|1078.03
#2014-04-03|1086.11
#2014-04-04|1089.73
#2014-04-07|1088.49
#2014-04-08|1089.10
#2014-04-09|1096.16
#2014-04-10|1095.94
#2014-04-11|1086.23
#2014-04-14|1086.47
#2014-04-15|1078.61
#2014-04-16|1083.24
#2014-04-17|1085.37
#2014-04-18|1086.56
#2014-04-21|1086.18
#2014-04-22|1083.25
#2014-04-23|1085.99
#2014-04-24|1083.78
#2014-04-25|1067.75
#2014-04-28|1066.90
#2014-04-29|1074.46
#2014-04-30|1073.95
#2014-05-01|1074.02
#2014-05-02|1079.62
#2014-05-05|1078.63
#2014-05-06|1076.41
#2014-05-07|1065.93
#2014-05-08|1072.80
#2014-05-09|1073.75
#2014-05-12|1085.96
#2014-05-13|1093.44
#2014-05-14|1099.31
#2014-05-15|1098.00
#2014-05-16|1109.61
#2014-05-19|1108.86
#2014-05-20|1095.43
#2014-05-21|1096.09
#2014-05-22|1099.33
#2014-05-23|1103.66
#2014-05-26|1101.78
#2014-05-27|1101.35
#2014-05-28|1113.71
#2014-05-29|1111.42
#2014-05-30|1104.25
#2014-06-02|1112.88
#2014-06-03|1128.51
#2014-06-04|1126.83
#2014-06-05|1131.50
#2014-06-06|1138.33
#2014-06-09|1142.47
#2014-06-10|1153.48
#2014-06-11|1147.55
#2014-06-12|1145.05
#2014-06-13|1135.20
#2014-06-16|1136.17
#2014-06-17|1141.40
#2014-06-18|1134.30
#2014-06-19|1138.76
#2014-06-20|1134.04
#2014-06-23|1137.51
#2014-06-24|1140.67
#2014-06-25|1135.00
#2014-06-26|1142.57
#2014-06-27|1139.76
#2014-06-30|1152.39
#2014-07-01|1159.35
#2014-07-02|1168.54
#2014-07-03|1172.32
#2014-07-04|1174.61
#2014-07-07|1182.03
#2014-07-08|1177.10
#2014-07-09|1171.97
#2014-07-10|1171.63
#2014-07-11|1162.58
#2014-07-14|1172.86
#2014-07-15|1167.00
#2014-07-16|1167.51
#2014-07-17|1162.40
#2014-07-18|1161.83
#2014-07-21|1165.55
#2014-07-22|1175.01
#2014-07-23|1183.31
#2014-07-24|1176.56
#2014-07-25|1176.99
#2014-07-28|1175.17
#2014-07-29|1174.80
#2014-07-30|1169.62
#2014-07-31|1154.87
#2014-08-01|1144.95
#2014-08-04|1151.82
#2014-08-05|1151.41
#2014-08-06|1145.35
#2014-08-07|1142.79
#2014-08-08|1134.48
#2014-08-11|1146.56
#2014-08-12|1152.86
#2014-08-13|1162.43
#2014-08-14|1170.98
#2014-08-15|1170.36
#2014-08-18|1172.04
#2014-08-19|1179.23
#2014-08-20|1174.34
#2014-08-21|1167.77
#2014-08-22|1171.59
#2014-08-25|1169.17
#2014-08-26|1170.04
#2014-08-27|1172.07
#2014-08-28|1167.83
#2014-08-29|1168.99
#2014-09-01|1177.80
#2014-09-02|1173.78
#2014-09-03|1181.39
#2014-09-04|1181.09
#2014-09-05|1177.39
#2014-09-08|1185.75
#2014-09-09|1175.36
#2014-09-10|1169.72
#2014-09-11|1162.20
#2014-09-12|1158.10
#2014-09-15|1150.48
#2014-09-16|1146.86
#2014-09-17|1156.11
#2014-09-18|1157.29
#2014-09-19|1157.97
#2014-09-22|1148.76
#2014-09-23|1138.72
#2014-09-24|1137.67
#2014-09-25|1133.39
#2014-09-26|1128.27
#2014-09-29|1116.33
#2014-09-30|1111.89
#2014-10-01|1099.38
#2014-10-02|1090.98
#2014-10-03|1092.13
#2014-10-06|1094.30
#2014-10-07|1092.10
#2014-10-08|1083.54
#2014-10-09|1090.87
#2014-10-10|1071.55
#2014-10-13|1058.63
#2014-10-14|1060.92
#2014-10-15|1058.11
#2014-10-16|1053.06
#2014-10-17|1057.51
#2014-10-20|1071.23
#2014-10-21|1072.90
#2014-10-22|1078.77
#2014-10-23|1081.59
#2014-10-24|1075.24
#2014-10-27|1075.65
#2014-10-28|1076.62
#2014-10-29|1092.86
#2014-10-30|1088.06
#2014-10-31|1098.40
#2014-11-03|1099.75
#2014-11-04|1099.02
#2014-11-05|1093.11
#2014-11-06|1094.82
#2014-11-07|1083.07
#2014-11-10|1091.17
#2014-11-11|1085.70
#2014-11-12|1088.20
#2014-11-13|1083.90
#2014-11-14|1074.10
#2014-11-17|1068.34
#2014-11-18|1069.26
#2014-11-19|1057.23
#2014-11-20|1054.96
#2014-11-21|1062.87
#2014-11-24|1080.15
#2014-11-25|1074.06
#2014-11-26|1080.79
#2014-11-27|1080.35
#2014-11-28|1078.84
#2014-12-01|1059.51
#2014-12-02|1057.23
#2014-12-03|1056.70
#2014-12-04|1058.93
#2014-12-05|1057.49
#2014-12-08|1051.08
#2014-12-09|1033.48
#2014-12-10|1027.80
#2014-12-11|1016.88
#2014-12-12|1017.92
#2014-12-15|1007.63
#2014-12-16| 993.75
#2014-12-17| 999.56
#2014-12-18|1019.23
#2014-12-19|1025.69
#2014-12-22|1034.55
#2014-12-23|1026.55
#2014-12-24|1021.07
#2014-12-25|1020.00
#2014-12-26|1017.69
#2014-12-29|1027.46
#2014-12-30|1026.34
#2014-12-31|1027.84
#2015-01-01|1027.92
#2015-01-02|1028.11
#2015-01-05|1012.98
#2015-01-06| 997.60
#2015-01-07|1003.14
#2015-01-08|1018.43
#2015-01-09|1021.85
#2015-01-12|1019.29
#2015-01-13|1022.93
#2015-01-14|1018.56
#2015-01-15|1022.47
#2015-01-16|1010.45
#2015-01-19|1004.18
#2015-01-20|1008.49
#2015-01-21|1015.39
#2015-01-22|1027.47
#2015-01-23|1029.21
#2015-01-26|1028.96
#2015-01-27|1030.81
#2015-01-28|1034.43
#2015-01-29|1027.22
#2015-01-30|1017.87
#2015-02-02|1013.74
#2015-02-03|1019.37
#2015-02-04|1021.89
#2015-02-05|1034.05
#2015-02-06|1030.51
#2015-02-09|1022.78
#2015-02-10|1018.99
#2015-02-11|1019.14
#2015-02-12|1025.39
#2015-02-13|1032.30
#2015-02-16|1032.46
#2015-02-17|1037.85
#2015-02-18|1036.48
#2015-02-19|1042.69
#2015-02-20|1042.30
#2015-02-23|1040.55
#2015-02-24|1049.16
#2015-02-25|1058.25
#2015-02-26|1071.98
#2015-02-27|1071.84
#2015-03-02|1085.19
#2015-03-03|1078.70
#2015-03-04|1067.60
#2015-03-05|1062.06
#2015-03-06|1055.40
#2015-03-09|1040.40
#2015-03-10|1020.97
#2015-03-11|1014.65
#2015-03-12|1023.38
#2015-03-13|1017.14
#2015-03-16|1009.59
#2015-03-17|1023.88
#2015-03-18|1024.43
#2015-03-19|1037.28
#2015-03-20|1032.61
#2015-03-23|1045.20
#2015-03-24|1048.84
#2015-03-25|1043.89
#2015-03-26|1030.30
#2015-03-27|1034.18
#2015-03-30|1060.36
#2015-03-31|1057.31
#2015-04-01|1067.01
#2015-04-02|1075.78
#2015-04-03|1086.31
#2015-04-06|1098.62
#2015-04-07|1105.22
#2015-04-08|1121.97
#2015-04-09|1127.25
#2015-04-10|1129.31
#2015-04-13|1150.52
#2015-04-14|1148.28
#2015-04-15|1152.88
#2015-04-16|1161.68
#2015-04-17|1161.41
#2015-04-20|1150.39
#2015-04-21|1139.36
#2015-04-22|1151.53
#2015-04-23|1151.00
#2015-04-24|1150.36
#2015-04-27|1160.82
#2015-04-28|1162.23
#2015-04-29|1140.91
#2015-04-30|1127.65
#2015-05-01|1126.21
#2015-05-04|1127.71
#2015-05-05|1122.59
#2015-05-06|1098.52
#2015-05-07|1079.77
#2015-05-08|1103.71
#2015-05-11|1105.64
#2015-05-12|1092.29
#2015-05-13|1096.55
#2015-05-14|1102.51
#2015-05-15|1108.34
#2015-05-18|1106.47
#2015-05-19|1112.28
#2015-05-20|1110.77
#2015-05-21|1109.88
#2015-05-22|1111.85
#2015-05-25|1103.29
#2015-05-26|1107.25
#2015-05-27|1108.03
#2015-05-28|1092.15
#2015-05-29|1087.57
#2015-06-01|1092.70
#2015-06-02|1081.22
#2015-06-03|1081.87
#2015-06-04|1082.69
#2015-06-05|1091.27
#2015-06-08|1076.62
#2015-06-09|1063.82
#2015-06-10|1073.35
#2015-06-11|1062.11
#2015-06-12|1060.10
#2015-06-15|1044.85
#2015-06-16|1032.03
#2015-06-17|1043.58
#2015-06-18|1046.75
#2015-06-19|1041.32
#2015-06-22|1053.74
#2015-06-23|1065.79
#2015-06-24|1068.65
#2015-06-25|1060.14
#2015-06-26|1049.10
#2015-06-29|1027.76
#2015-06-30|1039.07
#2015-07-01|1044.70
#2015-07-02|1043.03
#2015-07-03|1039.51
#2015-07-06|1018.51
#2015-07-07|1008.44
#2015-07-08| 986.80
#2015-07-09|1006.50
#2015-07-10|1021.10
#2015-07-13|1035.33
#2015-07-14|1035.91
#2015-07-15|1033.66
#2015-07-16|1040.00
#2015-07-17|1034.33
#2015-07-20|1029.68
#2015-07-21|1026.34
#2015-07-22|1023.24
#2015-07-23|1015.66
#2015-07-24| 991.58
#2015-07-27| 967.29
#2015-07-28| 968.25
#2015-07-29| 980.23
#2015-07-30| 967.34
#2015-07-31| 977.34
#2015-08-03| 971.32
#2015-08-04| 974.00
#2015-08-05| 978.06
#2015-08-06| 979.10
#2015-08-07| 978.19
#2015-08-10| 980.30
#2015-08-11| 956.63
#2015-08-12| 941.09
#2015-08-13| 949.12
#2015-08-14| 950.27
#2015-08-17| 942.48
#2015-08-18| 933.23
#2015-08-19| 923.04
#2015-08-20| 904.29
#2015-08-21| 881.31
#2015-08-24| 831.84
#2015-08-25| 843.14
#2015-08-26| 846.77
#2015-08-27| 876.59
#2015-08-28| 892.33
#2015-08-31| 884.85
#2015-09-01| 864.61
#2015-09-02| 866.83
#2015-09-03| 876.54
#2015-09-04| 865.10
#2015-09-07| 852.49
#2015-09-08| 866.10
#2015-09-09| 889.96
#2015-09-10| 901.26
#2015-09-11| 895.78
#2015-09-14| 900.44
#2015-09-15| 898.36
#2015-09-16| 909.00
#2015-09-17| 919.02
#2015-09-18| 922.15
#2015-09-21| 916.41
#2015-09-22| 899.57
#2015-09-23| 876.04
#2015-09-24| 868.96
#2015-09-25| 867.78
#2015-09-28| 856.87
#2015-09-29| 849.68
#2015-09-30| 863.93
#2015-10-01| 868.42
#2015-10-02| 880.29
#2015-10-05| 900.83
#2015-10-06| 906.25
#2015-10-07| 937.20
#2015-10-08| 927.72
#2015-10-09| 940.33
#2015-10-12| 948.04
#2015-10-13| 936.75
#2015-10-14| 931.37
#2015-10-15| 942.47
#2015-10-16| 950.55
#2015-10-19| 944.37
#2015-10-20| 942.26
#2015-10-21| 935.21
#2015-10-22| 926.74
#2015-10-23| 931.99
#2015-10-26| 928.32
#2015-10-27| 918.28
#2015-10-28| 914.60
#2015-10-29| 898.07
#2015-10-30| 893.48
#2015-11-02| 891.64
#2015-11-03| 897.67
#2015-11-04| 905.62
#2015-11-05| 903.92
#2015-11-06| 896.32
#2015-11-09| 879.28
#2015-11-10| 866.25
#2015-11-11| 865.84
#2015-11-12| 861.85
#2015-11-13| 850.03
#2015-11-16| 845.58
#2015-11-17| 849.99
#2015-11-18| 848.23
#2015-11-19| 857.92
#2015-11-20| 868.00
#2015-11-23| 861.62
#2015-11-24| 857.09
#2015-11-25| 854.38
#2015-11-26| 854.32
#2015-11-27| 843.63
#2015-11-30| 836.21
#2015-12-01| 846.06
#2015-12-02| 843.10
#2015-12-03| 837.65
#2015-12-04| 831.80
#2015-12-07| 830.60
#2015-12-08| 817.86
#2015-12-09| 810.51
#2015-12-10| 808.67
#2015-12-11| 789.21
#2015-12-14| 786.58
#2015-12-15| 795.63
#2015-12-16| 802.72
#2015-12-17| 814.85
#2015-12-18| 807.28
#2015-12-21| 810.67
#2015-12-22| 813.75
#2015-12-23| 824.42
#2015-12-24| 828.34
#2015-12-25| 828.11
#2015-12-28| 825.45
#2015-12-29| 823.38
#2015-12-30| 819.98
#2015-12-31| 823.35
#2016-01-01| 824.10
#2016-01-04| 797.19
#2016-01-05| 790.01
#2016-01-06| 782.82
#2016-01-07| 754.85
#2016-01-08| 756.89
#2016-01-11| 743.58
#2016-01-12| 740.29
#2016-01-13| 743.37
#2016-01-14| 740.29
#2016-01-15| 724.24
#2016-01-18| 716.75
#2016-01-19| 727.30
#2016-01-20| 707.07
#2016-01-21| 702.76
#2016-01-22| 724.72
#2016-01-25| 726.07
#2016-01-26| 720.07
#2016-01-27| 726.05
#2016-01-28| 733.84
#2016-01-29| 755.94
#2016-02-01| 754.95
#2016-02-02| 741.95
#2016-02-03| 738.80
#2016-02-04| 762.02
#2016-02-05| 761.21
#2016-02-08| 752.36
#2016-02-09| 747.32
#2016-02-10| 749.11
#2016-02-11| 734.95
#2016-02-12| 732.97
#2016-02-15| 750.01
#2016-02-16| 747.07
#2016-02-17| 761.95
#2016-02-18| 778.34
#2016-02-19| 780.29
#2016-02-22| 788.01
#2016-02-23| 780.94
#2016-02-24| 778.23
#2016-02-25| 773.66
#2016-02-26| 776.14
#2016-02-29| 769.22
#2016-03-01| 791.96
#2016-03-02| 808.37
#2016-03-03| 817.54
#2016-03-04| 820.02
#2016-03-07| 829.34
#2016-03-08| 823.59
#2016-03-09| 827.80
#2016-03-10| 825.64
#2016-03-11| 834.89
#2016-03-14| 840.04
#2016-03-15| 828.20
#2016-03-16| 827.39
#2016-03-17| 848.88
#2016-03-18| 865.86
#2016-03-21| 871.23
#2016-03-22| 876.24
#2016-03-23| 871.06
#2016-03-24| 861.67
#2016-03-25| 860.40
#2016-03-28| 861.42
#2016-03-29| 864.69
#2016-03-30| 885.80
#2016-03-31| 895.05
#2016-04-01| 893.27
#2016-04-04| 891.48
#2016-04-05| 875.77
#2016-04-06| 877.88
#2016-04-07| 876.24
#2016-04-08| 883.31
#2016-04-11| 886.04
#2016-04-12| 897.70
#2016-04-13| 912.58
#2016-04-14| 910.62
#2016-04-15| 910.06
#2016-04-18| 914.64
#2016-04-19| 931.30
#2016-04-20| 930.41
#2016-04-21| 927.13
#2016-04-22| 915.74
#2016-04-25| 903.13
#2016-04-26| 908.73
#2016-04-27| 910.27
#2016-04-28| 915.57
#2016-04-29| 914.71
#2016-05-02| 912.88
#2016-05-03| 897.53
#2016-05-04| 889.07
#2016-05-05| 881.27
#2016-05-06| 875.73
#2016-05-09| 873.44
#2016-05-10| 876.90
#2016-05-11| 879.37
#2016-05-12| 879.89
#2016-05-13| 863.27
#2016-05-16| 866.96
#2016-05-17| 868.00
#2016-05-18| 857.16
#2016-05-19| 841.46
#2016-05-20| 841.99
#2016-05-23| 841.87
#2016-05-24| 839.37
#2016-05-25| 851.57
#2016-05-26| 859.36
#2016-05-27| 865.50
#2016-05-30| 866.01
#2016-05-31| 866.11
#2016-06-01| 863.07
#2016-06-02| 861.68
#2016-06-03| 869.48
#2016-06-06| 876.19
#2016-06-07| 894.19
#2016-06-08| 899.98
#2016-06-09| 890.90
#2016-06-10| 879.06
#2016-06-13| 866.09
#2016-06-14| 855.13
#2016-06-15| 865.01
#2016-06-16| 857.15
#2016-06-17| 865.63
#2016-06-20| 879.58
#2016-06-21| 881.97
#2016-06-22| 885.30
#2016-06-23| 892.16
#2016-06-24| 859.75
#2016-06-27| 853.96
#2016-06-28| 858.32
#2016-06-29| 872.14
#2016-06-30| 885.42
#2016-07-01| 888.98
#2016-07-04| 890.16
#2016-07-05| 879.83
#2016-07-06| 874.81
#2016-07-07| 880.14
#2016-07-08| 883.66
#2016-07-11| 904.72
#2016-07-12| 912.83
#2016-07-13| 914.11
#2016-07-14| 921.76
#2016-07-15| 923.76
#2016-07-18| 924.46
#2016-07-19| 921.13
#2016-07-20| 929.65
#2016-07-21| 928.60
#2016-07-22| 930.71
#2016-07-25| 930.65
#2016-07-26| 929.02
#2016-07-27| 936.48
#2016-07-28| 945.15
#2016-07-29| 941.44
#2016-08-01| 948.15
#2016-08-02| 946.46
#2016-08-03| 944.61
#2016-08-04| 945.95
#2016-08-05| 964.13
#2016-08-08| 979.31
#2016-08-09| 987.05
#2016-08-10| 989.11
#2016-08-11| 993.49
#2016-08-12| 992.94
#2016-08-15| 998.80
#2016-08-16| 997.13
#2016-08-17| 987.74
#2016-08-18| 994.33
#2016-08-19| 991.68
#2016-08-22| 987.35
#2016-08-23| 983.70
#2016-08-24| 977.85
#2016-08-25| 972.50
#2016-08-26| 982.12
#2016-08-29| 976.06
#2016-08-30| 980.66
#2016-08-31| 979.22
#2016-09-01| 975.89
#2016-09-02| 980.13
#2016-09-05| 987.71
#2016-09-06| 997.50
#2016-09-07| 995.69
#2016-09-08| 993.76
#2016-09-09| 971.16
#2016-09-12| 953.11
#2016-09-13| 947.75
#2016-09-14| 949.14
#2016-09-15| 951.64
#2016-09-16| 946.98
#2016-09-19| 953.01
#2016-09-20| 950.60
#2016-09-21| 954.00
#2016-09-22| 970.66
#2016-09-23| 967.04
#2016-09-26| 956.84
#2016-09-27| 959.83
#2016-09-28| 964.86
#2016-09-29| 958.66
#2016-09-30| 951.25
#2016-10-03| 966.33
#2016-10-04| 968.69
#2016-10-05| 974.45
#2016-10-06| 973.88
#2016-10-07| 968.76
#2016-10-10| 974.50
#2016-10-11| 969.03
#2016-10-12| 964.45
#2016-10-13| 958.56
#2016-10-14| 967.79
#2016-10-17| 960.91
#2016-10-18| 976.91
#2016-10-19| 980.45
#2016-10-20| 979.28
#2016-10-21| 974.38
#2016-10-24| 975.77
#2016-10-25| 979.73
#2016-10-26| 971.46
#2016-10-27| 962.75
#2016-10-28| 960.32
#2016-10-31| 959.14
#2016-11-01| 960.06
#2016-11-02| 945.69
#2016-11-03| 941.38
#2016-11-04| 939.26
#2016-11-07| 950.29
#2016-11-08| 959.34
#2016-11-09| 931.26
#2016-11-10| 925.92
#2016-11-11| 899.01
#2016-11-14| 894.21
#2016-11-15| 868.48
#2016-11-16| 871.52
#2016-11-17| 867.53
#2016-11-18| 859.97
#2016-11-21| 861.15
#2016-11-22| 868.94
#2016-11-23| 873.70
#2016-11-24| 869.27
#2016-11-25| 879.45
#2016-11-28| 881.44
#2016-11-29| 882.29
#2016-11-30| 888.62
#2016-12-01| 884.12
#2016-12-02| 880.48
#2016-12-05| 881.21
#2016-12-06| 887.98
#2016-12-07| 892.99
#2016-12-08| 902.79
#2016-12-09| 902.41
#2016-12-12| 892.81
#2016-12-13| 892.19
#2016-12-14| 886.27
#2016-12-15| 871.23
#2016-12-16| 868.24
#2016-12-19| 858.73
#2016-12-20| 856.44
#2016-12-21| 855.28
#2016-12-22| 845.82
#2016-12-23| 849.24
#2016-12-26| 846.11
#2016-12-27| 850.86
#2016-12-28| 855.71
#2016-12-29| 861.70
#2016-12-30| 870.84
#2017-01-02| 875.17
#2017-01-03| 871.24
#2017-01-04| 875.35
#2017-01-05| 884.51
#2017-01-06| 886.09
#2017-01-09| 879.52
#2017-01-10| 883.09
#2017-01-11| 890.65
#2017-01-12| 900.18
#2017-01-13| 895.28
#2017-01-16| 890.79
#2017-01-17| 901.39
#2017-01-18| 908.40
#2017-01-19| 906.39
#2017-01-20| 907.46
#2017-01-23| 911.05
#2017-01-24| 928.47
#2017-01-25| 939.92
#2017-01-26| 940.24
#2017-01-27| 939.49
#2017-01-30| 940.52
#2017-01-31| 937.01
#2017-02-01| 949.01
#2017-02-02| 950.39
#2017-02-03| 957.55
#2017-02-06| 959.54
#2017-02-07| 953.03
#2017-02-08| 957.35
#2017-02-09| 968.41
#2017-02-10| 977.34
#2017-02-13| 976.80
#2017-02-14| 970.77
#2017-02-15| 966.94
#2017-02-16| 964.39
#2017-02-17| 961.89
#2017-02-20| 967.10
#2017-02-21| 970.75
#2017-02-22| 976.59
#2017-02-23| 976.17
#2017-02-24| 971.01
#2017-02-27| 966.62
#2017-02-28| 966.46
#2017-03-01| 977.88
#2017-03-02| 975.07
#2017-03-03| 971.33
#2017-03-06| 979.22
#2017-03-07| 978.31
#2017-03-08| 977.03
#2017-03-09| 970.17
#2017-03-10| 970.08
#2017-03-13| 977.87
#2017-03-14| 993.67
#2017-03-15| 998.07
#2017-03-16|1016.19
#2017-03-17|1014.79
#2017-03-20|1018.10
#2017-03-21|1020.34
#2017-03-22|1014.67
#2017-03-23|1019.15
#2017-03-24|1019.26
#2017-03-27|1011.57
#2017-03-28|1015.87
#2017-03-29|1022.17
#2017-03-30|1022.17
#2017-03-31|1018.32
#2017-04-03|1033.03
#2017-04-04|1034.93
#2017-04-05|1045.09
#2017-04-06|1045.97
#2017-04-07|1049.71
#2017-04-10|1041.67
#2017-04-11|1041.76
#2017-04-12|1040.38
#2017-04-13|1041.92
#2017-04-14|1041.31
#2017-04-17|1037.28
#2017-04-18|1030.50
#2017-04-19|1027.53
#2017-04-20|1033.76
#2017-04-21|1033.20
#2017-04-24|1046.30
#2017-04-25|1055.97
#2017-04-26|1058.88
#2017-04-27|1054.79
#2017-04-28|1052.46
#2017-05-01|1053.84
#2017-05-02|1050.31
#2017-05-03|1051.57
#2017-05-04|1046.63
#2017-05-05|1044.18
#2017-05-08|1049.51
#2017-05-09|1050.43
#2017-05-10|1049.65
#2017-05-11|1049.56
#2017-05-12|1047.01
#2017-05-15|1058.76
#2017-05-16|1060.04
#2017-05-17|1051.74
#2017-05-18|1032.98
#2017-05-19|1036.17
#2017-05-22|1036.08
#2017-05-23|1030.88
#2017-05-24|1021.94
#2017-05-25|1035.04
#2017-05-26|1042.07
#2017-05-29|1038.83
#2017-05-30|1038.74
#2017-05-31|1040.35
#2017-06-01|1043.18
#2017-06-02|1046.26
#2017-06-05|1050.74
#2017-06-06|1043.02
#2017-06-07|1049.02
#2017-06-08|1046.03
#2017-06-09|1048.55
#2017-06-12|1040.41
#2017-06-13|1043.10
#2017-06-14|1048.95
#2017-06-15|1038.33
#2017-06-16|1041.34
#2017-06-19|1043.58
#2017-06-20|1039.47
#2017-06-21|1038.39
#2017-06-22|1042.06
#2017-06-23|1039.66
#2017-06-26|1041.53
#2017-06-27|1037.03
#2017-06-28|1037.23
#2017-06-29|1038.46
#2017-06-30|1039.71
#2017-07-03|1046.50
#2017-07-04|1046.32
#2017-07-05|1051.74
#2017-07-06|1050.89
#2017-07-07|1051.78
#2017-07-10|1056.80
#2017-07-11|1057.69
#2017-07-12|1065.21
#2017-07-13|1073.51
#2017-07-14|1076.37
#2017-07-17|1076.49
#2017-07-18|1081.86
#2017-07-19|1074.89
#2017-07-20|1072.61
#2017-07-21|1073.18
#2017-07-24|1070.68
#2017-07-25|1065.69
#2017-07-26|1057.44
#2017-07-27|1062.29
#2017-07-28|1058.59
#2017-07-31|1066.22
#2017-08-01|1068.22
#2017-08-02|1072.37
#2017-08-03|1068.83
#2017-08-04|1069.91
#2017-08-07|1071.42
#2017-08-08|1067.65
#2017-08-09|1062.93
#2017-08-10|1052.56
#2017-08-11|1043.76
#2017-08-14|1055.01
#2017-08-15|1051.03
#2017-08-16|1053.91
#2017-08-17|1050.90
#2017-08-18|1048.28
#2017-08-21|1048.98
#2017-08-22|1047.74
#2017-08-23|1047.96
#2017-08-24|1049.74
#2017-08-25|1051.34
#2017-08-28|1060.09
#2017-08-29|1059.89
#2017-08-30|1067.38
#2017-08-31|1069.45
#2017-09-01|1074.98
#2017-09-04|1066.04
#2017-09-05|1068.80
#2017-09-06|1068.95
#2017-09-07|1072.01
#2017-09-08|1083.37
#2017-09-11|1094.99
#2017-09-12|1097.89
#2017-09-13|1097.81
#2017-09-14|1098.61
#2017-09-15|1097.18
#2017-09-18|1102.41
#2017-09-19|1095.36
#2017-09-20|1100.26
#2017-09-21|1088.92
#2017-09-22|1073.75
#2017-09-25|1058.19
#2017-09-26|1051.23
#2017-09-27|1038.54
#2017-09-28|1034.57
#2017-09-29|1041.29
#2017-10-02|1041.30
#2017-10-03|1045.20
#2017-10-04|1050.83
#2017-10-05|1050.54
#2017-10-06|1049.80
#2017-10-09|1046.22
#2017-10-10|1048.02
#2017-10-11|1043.22
#2017-10-12|1042.06
#2017-10-13|1048.33
#2017-10-16|1049.72
#2017-10-17|1051.22
#2017-10-18|1048.53
#2017-10-19|1043.28
#2017-10-20|1046.86
#2017-10-23|1056.07
#2017-10-24|1057.71
#2017-10-25|1074.69
#2017-10-26|1073.38
#2017-10-27|1068.65
#2017-10-30|1070.24
#2017-10-31|1067.56
#2017-11-01|1064.58
#2017-11-02|1064.11
#2017-11-03|1066.12
#2017-11-06|1063.72
#2017-11-07|1054.02
#2017-11-08|1056.02
#2017-11-09|1053.85
#2017-11-10|1056.37
#2017-11-13|1045.29
#2017-11-14|1039.32
#2017-11-15|1037.79
#2017-11-16|1039.40
#2017-11-17|1047.06
#2017-11-20|1041.63
#2017-11-21|1043.32
#2017-11-22|1053.13
#2017-11-23|1054.75
#2017-11-24|1052.75
#2017-11-27|1048.50
#2017-11-28|1050.83
#2017-11-29|1052.68
#2017-11-30|1042.77
#2017-12-01|1037.13
#2017-12-04|1034.56
#2017-12-05|1032.36
#2017-12-06|1016.99
#2017-12-07|1025.22
#2017-12-08|1032.56
#2017-12-11|1038.34
#2017-12-12|1029.60
#2017-12-13|1032.63
#2017-12-14|1037.59
#2017-12-15|1035.54
#2017-12-18|1040.61
#2017-12-19|1042.72
#2017-12-20|1047.98
#2017-12-21|1056.37
#2017-12-22|1055.98
#2017-12-25|1057.20
#2017-12-26|1059.75
#2017-12-27|1059.11
#2017-12-28|1060.58
#2017-12-29|1072.04
#2018-01-01|1068.10
#2018-01-02|1081.06
#2018-01-03|1093.23
#2018-01-04|1110.36
#2018-01-05|1116.32
#2018-01-08|1126.41
#2018-01-09|1123.47
#2018-01-10|1124.85
#2018-01-11|1120.32
#2018-01-12|1120.88
#2018-01-15|1123.95
#2018-01-16|1122.22
#2018-01-17|1132.68
#2018-01-18|1130.37
#2018-01-19|1133.08
#2018-01-22|1132.78
#2018-01-23|1136.94
#2018-01-24|1137.69
#2018-01-25|1143.35
#2018-01-26|1150.29
#2018-01-29|1147.23
#2018-01-30|1133.71
#2018-01-31|1132.44
#2018-02-01|1140.76
#2018-02-02|1122.97
#2018-02-05|1102.63
#2018-02-06|1075.60
#2018-02-07|1071.08
#2018-02-08|1070.67
#2018-02-09|1055.82
#2018-02-12|1064.03
#2018-02-13|1069.86
#2018-02-14|1077.16
#2018-02-15|1080.41
#2018-02-16|1077.05
#2018-02-19|1071.19
#2018-02-20|1065.59
#2018-02-21|1068.55
#2018-02-22|1061.70
#2018-02-23|1070.82
#2018-02-26|1077.38
#2018-02-27|1074.34
#2018-02-28|1062.06
#2018-03-01|1061.99
#2018-03-02|1057.03
#2018-03-05|1046.85
#2018-03-06|1049.34
#2018-03-07|1039.51
#2018-03-08|1045.21
#2018-03-09|1050.37
#2018-03-12|1066.81
#2018-03-13|1069.35
#2018-03-14|1071.81
#2018-03-15|1069.54
#2018-03-16|1056.69
#2018-03-19|1048.68
#2018-03-20|1047.58
#2018-03-21|1049.16
#2018-03-22|1044.49
#2018-03-23|1033.99
#2018-03-26|1045.32
#2018-03-27|1051.03
#2018-03-28|1037.77
#2018-03-29|1039.78
#2018-03-30|1041.56
#2018-04-02|1052.81
#2018-04-03|1064.37
#2018-04-04|1047.15
#2018-04-05|1062.21
#2018-04-06|1064.71
#2018-04-09|1073.97
#2018-04-10|1083.89
#2018-04-11|1081.44
#2018-04-12|1078.35
#2018-04-13|1077.40
#2018-04-16|1072.44
#2018-04-17|1072.07
#2018-04-18|1078.84
#2018-04-19|1084.36
#2018-04-20|1069.29
#2018-04-23|1067.67
#2018-04-24|1073.83
#2018-04-25|1059.52
#2018-04-26|1054.36
#2018-04-27|1064.92
#2018-04-30|1079.01
#2018-05-01|1078.35
#2018-05-02|1067.32
#2018-05-03|1052.89
#2018-05-04|1044.13
#2018-05-07|1046.60
#2018-05-08|1048.41
#2018-05-09|1046.87
#2018-05-10|1047.16
#2018-05-11|1060.90
#2018-05-14|1058.14
#2018-05-15|1052.87
#2018-05-16|1053.00
#2018-05-17|1044.83
#2018-05-18|1032.23
#2018-05-21|1032.34
#2018-05-22|1033.68
#2018-05-23|1023.08
#2018-05-24|1027.52
#2018-05-25|1034.44
#2018-05-28|1046.83
#2018-05-29|1037.43
#2018-05-30|1023.92
#2018-05-31|1029.95
#2018-06-01|1031.72
#2018-06-04|1039.54
#2018-06-05|1031.62
#2018-06-06|1035.10
#2018-06-07|1040.66
#2018-06-08|1027.71
#2018-06-11|1036.08
#2018-06-12|1033.25
#2018-06-13|1029.13
#2018-06-14|1023.63
#2018-06-15|1016.99
#2018-06-18|1009.15
#2018-06-19| 989.87
#2018-06-20| 993.15
#2018-06-21| 982.27
#2018-06-22| 990.01
#2018-06-25| 978.23
#2018-06-26| 980.68
#2018-06-27| 962.34
#2018-06-28| 955.63
#2018-06-29| 975.32
#2018-07-02| 969.23
#2018-07-03| 966.46
#2018-07-04| 964.08
#2018-07-05| 971.53
#2018-07-06| 975.83
#2018-07-09| 991.93
#2018-07-10|1000.31
#2018-07-11| 989.96
#2018-07-12| 998.10
#2018-07-13| 998.78
#2018-07-16| 983.61
#2018-07-17| 987.96
#2018-07-18| 989.20
#2018-07-19| 984.07
#2018-07-20| 987.72
#2018-07-23|1004.86
#2018-07-24|1048.54
#2018-07-25|1048.02
#2018-07-26|1055.01
#2018-07-27|1061.86
#2018-07-30|1067.80
#2018-07-31|1063.08
#2018-08-01|1068.07
#2018-08-02|1055.41
#2018-08-03|1048.49
#2018-08-06|1045.84
#2018-08-07|1059.65
#2018-08-08|1067.45
#2018-08-09|1059.79
#2018-08-10|1048.70
#2018-08-13|1034.46
#2018-08-14|1040.88
#2018-08-15|1029.22
#2018-08-16|1019.34
#2018-08-17|1025.59
#2018-08-20|1047.31
#2018-08-21|1057.72
#2018-08-22|1059.87
#2018-08-23|1061.52
#2018-08-24|1059.25
#2018-08-27|1072.70
#2018-08-28|1066.27
#2018-08-29|1063.06
#2018-08-30|1052.90
#2018-08-31|1054.17
#2018-09-03|1045.43
#2018-09-04|1029.88
#2018-09-05|1014.74
#2018-09-06|1011.33
#2018-09-07|1015.94
#2018-09-10| 989.08
#2018-09-11| 979.35
#2018-09-12| 986.02
#2018-09-13| 996.50
#2018-09-14|1011.49
#2018-09-17| 996.76
#2018-09-18|1005.61
#2018-09-19|1013.64
#2018-09-20|1013.85
#2018-09-21|1022.25
#2018-09-24|1004.68
#2018-09-25|1006.30
#2018-09-26|1011.06
#2018-09-27|1017.09
#2018-09-28|1015.86
#2018-10-01|1008.89
#2018-10-02| 993.53
#2018-10-03| 988.51
#2018-10-04| 971.01
#2018-10-05| 956.98
#2018-10-08| 949.93
#2018-10-09| 944.31
#2018-10-10| 949.29
#2018-10-11| 925.83
#2018-10-12| 948.10
#2018-10-15| 941.09
#2018-10-16| 945.83
#2018-10-17| 941.17
#2018-10-18| 932.29
#2018-10-19| 925.84
#2018-10-22| 917.84
#2018-10-23| 892.88
#2018-10-24| 889.95
#2018-10-25| 885.24
#2018-10-26| 875.55
#2018-10-29| 879.60
#2018-10-30| 878.19
#2018-10-31| 897.06
#2018-11-01| 919.77
#2018-11-02| 949.62
#2018-11-05| 939.63
#2018-11-06| 945.51
#2018-11-07| 952.89
#2018-11-08| 948.13
#2018-11-09| 947.99
#2018-11-12| 938.77
#2018-11-13| 947.18
#2018-11-14| 959.05
#2018-11-15| 967.65
#2018-11-16| 971.28
#2018-11-19| 975.79
#2018-11-20| 969.87
#2018-11-21| 969.19
#2018-11-22| 967.44
#2018-11-23| 966.04
#2018-11-26| 969.45
#2018-11-27| 968.19
#2018-11-28| 970.65
#2018-11-29| 987.37
#2018-11-30| 989.19
#2018-12-03| 993.64
#2018-12-04| 984.88
#2018-12-05| 974.90
#2018-12-06| 958.37
#2018-12-07| 967.58
#2018-12-10| 945.16
#2018-12-11| 946.21
#2018-12-12| 958.90
#2018-12-13| 967.60
#2018-12-14| 966.86
#2018-12-17| 967.69
#2018-12-18| 973.46
#2018-12-19| 989.08
#2018-12-20| 990.16
#2018-12-21| 977.61
#2018-12-24| 967.01
#2018-12-25| 965.73
#2018-12-26| 970.24
#2018-12-27| 972.61
#2018-12-28| 980.66
#2018-12-31| 985.27
#2019-01-01| 985.46
#2019-01-02| 979.96
#2019-01-03| 969.61
#2019-01-04| 976.91
#2019-01-07| 986.00
#2019-01-08| 982.64
#2019-01-09| 985.76
#2019-01-10| 988.45
#2019-01-11| 984.93
#2019-01-14| 974.94
#2019-01-15| 983.26
#2019-01-16| 983.54
#2019-01-17| 988.51
#2019-01-18| 990.30
#2019-01-21| 990.26
#2019-01-22| 984.00
#2019-01-23| 982.20
#2019-01-24| 985.83
#2019-01-25| 981.94
#2019-01-28| 984.01
#2019-01-29| 987.44
#2019-01-30| 991.19
#2019-01-31|1004.61
#2019-02-01|1007.56
#2019-02-04| 998.38
#2019-02-05| 999.94
#2019-02-06|1006.46
#2019-02-07|1002.07
#2019-02-08| 992.03
#2019-02-11| 985.89
#2019-02-12| 989.57
#2019-02-13| 989.07
#2019-02-14| 987.38
#2019-02-15| 980.12
#2019-02-18| 984.12
#2019-02-19| 987.74
#2019-02-20|1005.71
#2019-02-21|1012.92
#2019-02-22|1011.77
#2019-02-25|1015.06
#2019-02-26|1018.79
#2019-02-27|1018.75
#2019-02-28|1016.84
#2019-03-01|1020.39
#2019-03-04|1022.21
#2019-03-05|1028.13
#2019-03-06|1032.57
#2019-03-07|1032.59
#2019-03-08|1020.34
#2019-03-11|1029.49
#2019-03-12|1042.77
#2019-03-13|1040.93
#2019-03-14|1041.25
#2019-03-15|1046.36
#2019-03-18|1049.02
#2019-03-19|1049.25
#2019-03-20|1050.34
#2019-03-21|1058.48
#2019-03-22|1056.05
#2019-03-25|1050.70
#2019-03-26|1057.74
#2019-03-27|1052.23
#2019-03-28|1058.64
#2019-03-29|1062.73
#2019-04-01|1072.85
#2019-04-02|1073.86
#2019-04-03|1075.79
#2019-04-04|1071.45
#2019-04-05|1075.16
#2019-04-08|1078.10
#2019-04-09|1076.19
#2019-04-10|1074.44
#2019-04-11|1066.08
#2019-04-12|1065.12
#2019-04-15|1064.56
#2019-04-16|1072.54
#2019-04-17|1075.49
#2019-04-18|1073.13
#2019-04-19|1074.34
#2019-04-22|1062.57
#2019-04-23|1053.60
#2019-04-24|1060.08
#2019-04-25|1054.75
#2019-04-26|1059.90
#2019-04-29|1062.25
#2019-04-30|1064.01
#2019-05-01|1064.90
#2019-05-02|1059.61
#2019-05-03|1063.99
#2019-05-06|1047.04
#2019-05-07|1047.86
#2019-05-08|1039.56
#2019-05-09|1026.02
#2019-05-10|1025.79
#2019-05-13|1010.63
#2019-05-14|1010.98
#2019-05-15|1006.84
#2019-05-16|1014.43
#2019-05-17|1012.40
#2019-05-20|1040.30
#2019-05-21|1038.87
#2019-05-22|1040.25
#2019-05-23|1037.87
#2019-05-24|1055.99
#2019-05-27|1064.88
#2019-05-28|1056.51
#2019-05-29|1050.38
#2019-05-30|1059.12
#2019-05-31|1065.00
#2019-06-03|1078.12
#2019-06-04|1074.11
#2019-06-05|1076.03
#2019-06-06|1065.07
#2019-06-07|1064.23
#2019-06-10|1075.33
#2019-06-11|1084.43
#2019-06-12|1080.38
#2019-06-13|1080.22
#2019-06-14|1073.59
#2019-06-17|1065.14
#2019-06-18|1071.08
#2019-06-19|1078.35
#2019-06-20|1095.52
#2019-06-21|1092.14
#2019-06-24|1090.41
#2019-06-25|1090.73
#2019-06-26|1097.97
#2019-06-27|1102.28
#2019-06-28|1098.44
#2019-07-01|1102.07
#2019-07-02|1105.76
#2019-07-03|1109.61
#2019-07-04|1112.86
#2019-07-05|1108.70
#2019-07-08|1086.67
#2019-07-09|1093.30
#2019-07-10|1086.95
#2019-07-11|1090.49
#2019-07-12|1083.27
#2019-07-15|1083.97
#2019-07-16|1089.22
#2019-07-17|1089.35
#2019-07-18|1079.97
#2019-07-19|1077.15
#2019-07-22|1074.92
#2019-07-23|1076.05
#2019-07-24|1075.95
#2019-07-25|1072.57
#2019-07-26|1074.83
#2019-07-29|1065.76
#2019-07-30|1061.53
#2019-07-31|1063.28
#2019-08-01|1043.94
#2019-08-02|1036.86
#2019-08-05|1009.74
#2019-08-06|1016.34
#2019-08-07|1012.98
#2019-08-08|1021.81
#2019-08-09|1023.33
#2019-08-12|1019.97
#2019-08-13| 995.59
#2019-08-14|1002.31
#2019-08-15| 998.89
#2019-08-16|1007.29
#2019-08-19|1009.10
#2019-08-20|1004.80
#2019-08-21| 996.79
#2019-08-22| 985.79
#2019-08-23| 992.31
#2019-08-26| 993.57
#2019-08-27|1008.10
#2019-08-28|1005.56
#2019-08-29|1010.05
#2019-08-30|1018.97
#2019-09-02|1019.84
#2019-09-03| 996.29
#2019-09-04|1004.72
#2019-09-05|1015.76
#2019-09-06|1024.60
#2019-09-09|1031.29
#2019-09-10|1030.54
#2019-09-11|1035.20
#2019-09-12|1042.26
#2019-09-13|1049.98
#2019-09-16|1037.36
#2019-09-17|1023.72
#2019-09-18|1028.09
#2019-09-19|1019.95
#2019-09-20|1065.52
#2019-09-23|1089.72
#2019-09-24|1074.39
#2019-09-25|1062.19
#2019-09-26|1074.24
#2019-09-27|1070.51
#2019-09-30|1062.53
#2019-10-01|1052.50
#2019-10-02|1047.24
#2019-10-03|1041.16
#2019-10-04|1036.11
#2019-10-07|1025.63
#2019-10-08|1026.89
#2019-10-09|1036.75
#2019-10-10|1035.47
#2019-10-11|1048.82
#2019-10-14|1053.12
#2019-10-15|1053.00
#2019-10-16|1051.58
#2019-10-17|1059.61
#2019-10-18|1067.55
#2019-10-21|1068.11
#2019-10-22|1066.43
#2019-10-23|1066.69
#2019-10-24|1066.75
#2019-10-25|1063.10
#2019-10-28|1065.20
#2019-10-29|1069.86
#2019-10-30|1072.08
#2019-10-31|1071.45
#2019-11-01|1071.07
#2019-11-04|1083.51
#2019-11-05|1082.87
#2019-11-06|1082.12
#2019-11-07|1088.65
#2019-11-08|1078.10
#2019-11-11|1063.84
#2019-11-12|1064.37
#2019-11-13|1050.76
#2019-11-14|1047.76
#2019-11-15|1052.31
#2019-11-18|1054.62
#2019-11-19|1060.25
#2019-11-20|1061.23
#2019-11-21|1061.18
#2019-11-22|1060.65
#2019-11-25|1074.83
#2019-11-26|1070.49
#2019-11-27|1070.68
#2019-11-28|1071.72
#2019-11-29|1057.79
#2019-12-02|1062.27
#2019-12-03|1053.69
#2019-12-04|1047.09
#2019-12-05|1052.76
#2019-12-06|1055.07
#2019-12-09|1055.89
#2019-12-10|1052.25
#2019-12-11|1057.75
#2019-12-12|1065.89
#2019-12-13|1079.69
#2019-12-16|1074.83
#2019-12-17|1084.81
#2019-12-18|1091.47
#2019-12-19|1088.50
#2019-12-20|1092.98
#2019-12-23|1096.86
#2019-12-24|1092.18
#2019-12-25|1091.26
#2019-12-26|1089.03
#2019-12-27|1097.83
#2019-12-30|1102.82
#2019-12-31|1100.46
#2020-01-01|1102.73
#2020-01-02|1122.79
#2020-01-03|1110.89
#2020-01-06|1091.21
#2020-01-07|1098.43
#2020-01-08|1090.33
#2020-01-09|1110.71
#2020-01-10|1118.22
#2020-01-13|1121.73
#2020-01-14|1125.16
#2020-01-15|1126.32
#2020-01-16|1124.37
#2020-01-17|1131.72
#2020-01-20|1130.36
#2020-01-21|1114.19
#2020-01-22|1116.10
#2020-01-23|1118.05
#2020-01-24|1124.15
#2020-01-27|1116.27
#2020-01-28|1113.08
#2020-01-29|1109.07
#2020-01-30|1086.97
#2020-01-31|1078.43
#2020-02-03|1072.74
#2020-02-04|1093.82
#2020-02-05|1097.63
#2020-02-06|1102.42
#2020-02-07|1095.15
#2020-02-10|1095.10
#2020-02-11|1101.77
#2020-02-12|1102.96
#2020-02-13|1099.97
#2020-02-14|1103.06
#2020-02-17|1102.68
#2020-02-18|1095.14
#2020-02-19|1102.83
#2020-02-20|1089.38
#2020-02-21|1084.38
#2020-02-24|1060.05
#2020-02-25|1053.24
#2020-02-26|1043.19
#2020-02-27|1050.95
#2020-02-28|1023.31
#2020-03-02|1023.80
#2020-03-03|1033.65
#2020-03-04|1038.52
#2020-03-05|1037.92
#2020-03-06|1018.77
#2020-03-09| 973.61
#2020-03-10| 977.26
#2020-03-11| 972.45
#2020-03-12| 906.88
#2020-03-13| 911.68
#2020-03-16| 853.68
#2020-03-17| 844.37
#2020-03-18| 804.41
#2020-03-19| 766.01
#2020-03-20| 827.43
#2020-03-23| 738.84
#2020-03-24| 755.33
#2020-03-25| 789.74
#2020-03-26| 816.59
#2020-03-27| 818.45
#2020-03-30| 801.08
#2020-03-31| 829.33
#2020-04-01| 806.24
#2020-04-02| 806.51
#2020-04-03| 790.62
#2020-04-06| 797.45
#2020-04-07| 837.17
#2020-04-08| 827.85
#2020-04-09| 843.41
#2020-04-10| 846.00
#2020-04-13| 857.31
#2020-04-14| 862.72
#2020-04-15| 864.15
#2020-04-16| 862.79
#2020-04-17| 878.99
#2020-04-20| 875.23
#2020-04-21| 858.66
#2020-04-22| 877.70
#2020-04-23| 878.19
#2020-04-24| 867.69
#2020-04-27| 878.73
#2020-04-28| 884.31
#2020-04-29| 895.81
#2020-04-30| 909.11
#2020-05-01| 907.86
#2020-05-04| 872.24
#2020-05-05| 866.66
#2020-05-06| 861.45
#2020-05-07| 858.78
#2020-05-08| 864.08
#2020-05-11| 869.64
#2020-05-12| 861.70
#2020-05-13| 871.01
#2020-05-14| 860.66
#2020-05-15| 863.48
#2020-05-18| 848.60
#2020-05-19| 854.24
#2020-05-20| 864.64
#2020-05-21| 871.03
#2020-05-22| 865.65
#2020-05-25| 866.90
#2020-05-26| 880.49
#2020-05-27| 884.30
#2020-05-28| 892.67
#2020-05-29| 909.52
#2020-06-01| 918.01
#2020-06-02| 931.74
#2020-06-03| 940.59
#2020-06-04| 926.06
#2020-06-05| 938.41
#2020-06-08| 935.19
#2020-06-09| 929.87
#2020-06-10| 929.89
#2020-06-11| 911.83
#2020-06-12| 914.58
#2020-06-15| 899.65
#2020-06-16| 909.21
#2020-06-17| 907.04
#2020-06-18| 906.68
#2020-06-19| 908.84
#2020-06-22| 915.00
#2020-06-23| 927.60
#2020-06-24| 926.69
#2020-06-25| 918.65
#2020-06-26| 917.77
#2020-06-29| 913.65
#2020-06-30| 920.93
#2020-07-01| 920.08
#2020-07-02| 940.21
#2020-07-03| 947.17
#2020-07-06| 963.89
#2020-07-07| 957.53
#2020-07-08| 952.10
#2020-07-09| 955.00
#2020-07-10| 941.94
#2020-07-13| 947.50
#2020-07-14| 938.55
#2020-07-15| 938.05
#2020-07-16| 934.72
#2020-07-17| 942.08
#2020-07-20| 961.69
#2020-07-21| 963.10
#2020-07-22| 955.13
#2020-07-23| 955.83
#2020-07-24| 941.50
#2020-07-27| 955.43
#2020-07-28| 959.34
#2020-07-29| 966.15
#2020-07-30| 967.11
#2020-07-31| 967.49
#2020-08-03| 967.67
#2020-08-04| 966.14
#2020-08-05| 977.95
#2020-08-06| 979.43
#2020-08-07| 989.79
#2020-08-10| 987.39
#2020-08-11| 989.18
#2020-08-12| 980.62
#2020-08-13| 986.12
#2020-08-14| 986.29
#2020-08-17|1000.88
#2020-08-18|1014.90
#2020-08-19|1010.63
#2020-08-20| 999.41
#2020-08-21|1013.47
#2020-08-24|1023.27
#2020-08-25|1025.69
#2020-08-26|1016.19
#2020-08-27|1016.64
#2020-08-28|1014.70
#2020-08-31| 989.28
#2020-09-01|1010.63
#2020-09-02|1007.17
#2020-09-03|1009.39
#2020-09-04|1003.10
#2020-09-07|1002.72
#2020-09-08| 992.91
#2020-09-09| 990.25
#2020-09-10|1001.44
#2020-09-11| 997.42
#2020-09-14|1005.93
#2020-09-15|1004.38
#2020-09-16|1009.49
#2020-09-17| 999.82
#2020-09-18|1007.20
#2020-09-21| 980.83
#2020-09-22| 970.75
#2020-09-23| 963.76
#2020-09-24| 940.98
#2020-09-25| 952.72
#2020-09-28| 966.93
#2020-09-29| 963.95
#2020-09-30| 974.73
#2020-10-01| 984.96
#2020-10-02| 985.91
#2020-10-05| 984.42
#2020-10-06| 995.86
#2020-10-07| 998.92
#2020-10-08|1008.59
#2020-10-09|1010.46
#2020-10-12|1006.25
#2020-10-13|1004.82
#2020-10-14|1007.98
#2020-10-15| 996.89
#2020-10-16|1004.68
#2020-10-19|1005.63
#2020-10-20|1013.88
#2020-10-21|1016.67
#2020-10-22|1017.11
#2020-10-23|1008.66
#2020-10-26|1005.42
#2020-10-27|1014.62
#2020-10-28|1005.01
#2020-10-29| 999.21
#2020-10-30| 998.65
#2020-11-02| 999.22
#2020-11-03|1012.29
#2020-11-04|1013.44
#2020-11-05|1039.66
#2020-11-06|1039.75
#2020-11-09|1056.11
#2020-11-10|1075.34
#2020-11-11|1102.20
#2020-11-12|1097.51
#2020-11-13|1090.90
#2020-11-16|1094.53
#2020-11-17|1112.44
#2020-11-18|1127.23
#2020-11-19|1110.20
#2020-11-20|1113.08
#2020-11-23|1125.20
#2020-11-24|1124.41
#2020-11-25|1110.32
#2020-11-26|1120.68
#2020-11-27|1122.44
#2020-11-30|1107.49
#2020-12-01|1126.84
#2020-12-02|1126.82
#2020-12-03|1135.73
#2020-12-04|1145.93
#2020-12-07|1145.14
#2020-12-08|1149.02
#2020-12-09|1143.49
#2020-12-10|1137.74
#2020-12-11|1136.39
#2020-12-14|1143.33
#2020-12-15|1141.60
#2020-12-16|1150.80
#2020-12-17|1159.31
#2020-12-18|1155.58
#2020-12-21|1123.37
#2020-12-22|1121.45
#2020-12-23|1123.47
#2020-12-24|1128.55
#2020-12-25|1129.60
#2020-12-28|1132.89
#2020-12-29|1138.64
#2020-12-30|1152.73
#2020-12-31|1150.73
#2021-01-01|1152.66
#2021-01-04|1158.56
#2021-01-05|1159.14
#2021-01-06|1184.88
#2021-01-07|1189.69
#2021-01-08|1208.55
#2021-01-11|1197.69
#2021-01-12|1208.13
#2021-01-13|1209.28
#2021-01-14|1213.43
#2021-01-15|1201.96
#2021-01-18|1193.74
#2021-01-19|1213.14
#2021-01-20|1212.25
#2021-01-21|1202.65
#2021-01-22|1188.63
#2021-01-25|1185.25
#2021-01-26|1181.84
#2021-01-27|1171.52
#2021-01-28|1159.17
#2021-01-29|1143.73
#2021-02-01|1186.77
#2021-02-02|1232.72
#2021-02-03|1228.91
#2021-02-04|1228.42
#2021-02-05|1235.05
#2021-02-08|1251.32
#2021-02-09|1256.12
#2021-02-10|1254.83
#2021-02-11|1258.85
#2021-02-12|1256.38
#2021-02-15|1261.15
#2021-02-16|1268.54
#2021-02-17|1265.18
#2021-02-18|1246.52
#2021-02-19|1262.16
#2021-02-22|1250.28
#2021-02-23|1259.35
#2021-02-24|1273.75
#2021-02-25|1277.66
#2021-02-26|1235.21
#2021-03-01|1259.55
#2021-03-02|1273.92
#2021-03-03|1290.86
#2021-03-04|1283.66
#2021-03-05|1267.64
#2021-03-08|1267.71
#2021-03-09|1273.53
#2021-03-10|1283.25
#2021-03-11|1296.62
#2021-03-12|1290.36
#2021-03-15|1287.44
#2021-03-16|1285.29
#2021-03-17|1272.63
#2021-03-18|1271.71
#2021-03-19|1269.14
#2021-03-22|1278.77
#2021-03-23|1279.89
#2021-03-24|1265.56
#2021-03-25|1257.50
#2021-03-26|1271.45
#2021-03-29|1284.43
#2021-03-30|1295.08
#2021-03-31|1291.43
#2021-04-01|1302.88
#2021-04-02|1304.29
#2021-04-05|1294.78
#2021-04-06|1290.80
#2021-04-07|1290.56
#2021-04-08|1307.04
#2021-04-09|1302.14
#2021-04-12|1265.13
#2021-04-13|1271.93
#2021-04-14|1281.38
#2021-04-15|1280.96
#2021-04-16|1298.50
#2021-04-19|1284.10
#2021-04-20|1283.03
#2021-04-21|1291.71
#2021-04-22|1287.43
#2021-04-23|1279.89
#2021-04-26|1292.37
#2021-04-27|1301.80
#2021-04-28|1309.14
#2021-04-29|1318.59
#2021-04-30|1309.91
#2021-05-03|1309.95
#2021-05-04|1306.13
#2021-05-05|1313.15
#2021-05-06|1330.03
#2021-05-07|1330.81
#2021-05-10|1342.08
#2021-05-11|1339.27
#2021-05-12|1309.14
#2021-05-13|1301.46
#2021-05-14|1313.71
#2021-05-17|1308.81
#2021-05-18|1327.43
#2021-05-19|1318.31
#2021-05-20|1323.56
#2021-05-21|1327.46
#2021-05-24|1324.14
#2021-05-25|1321.90
#2021-05-26|1329.88
#2021-05-27|1342.62
#2021-05-28|1348.28
#2021-05-31|1357.11
#2021-06-01|1359.73
#2021-06-02|1355.36
#2021-06-03|1365.23
#2021-06-04|1362.05
#2021-06-07|1376.62
#2021-06-08|1368.19
#2021-06-09|1357.01
#2021-06-10|1355.80
#2021-06-11|1353.25
#2021-06-14|1349.41
#2021-06-15|1344.13
#2021-06-16|1335.24
#2021-06-17|1317.91
#2021-06-18|1312.38
#2021-06-21|1307.59
#2021-06-22|1314.98
#2021-06-23|1319.00
#2021-06-24|1337.51
#2021-06-25|1346.68
#2021-06-28|1339.14
#2021-06-29|1333.54
#2021-06-30|1325.97
#2021-07-01|1316.41
#2021-07-02|1307.71
#2021-07-05|1313.07
#2021-07-06|1314.92
#2021-07-07|1314.95
#2021-07-08|1308.87
#2021-07-09|1312.36
#2021-07-12|1322.65
#2021-07-13|1324.05
#2021-07-14|1322.41
#2021-07-15|1339.99
#2021-07-16|1342.43
#2021-07-19|1328.78
#2021-07-20|1335.68
#2021-07-21|1337.52
#2021-07-22|1354.25
#2021-07-23|1348.89
#2021-07-26|1345.43
#2021-07-27|1332.03
#2021-07-28|1334.74
#2021-07-29|1346.29
#2021-07-30|1343.06
#2021-08-02|1368.61
#2021-08-03|1387.60
#2021-08-04|1382.16
#2021-08-05|1371.12
#2021-08-06|1359.27
#2021-08-09|1356.94
#2021-08-10|1347.87
#2021-08-11|1347.13
#2021-08-12|1351.75
#2021-08-13|1362.50
#2021-08-16|1353.75
#2021-08-17|1348.11
#2021-08-18|1362.60
#2021-08-19|1345.94
#2021-08-20|1332.03
#2021-08-23|1334.53
#2021-08-24|1347.65
#2021-08-25|1350.03
#2021-08-26|1340.83
#2021-08-27|1366.85
#2021-08-30|1382.97
#2021-08-31|1410.96
#2021-09-01|1417.75
#2021-09-02|1430.18
#2021-09-03|1440.05
#2021-09-06|1450.13
#2021-09-07|1445.18
#2021-09-08|1428.41
#2021-09-09|1435.15
#2021-09-10|1443.71
#2021-09-13|1444.63
#2021-09-14|1444.68
#2021-09-15|1442.53
#2021-09-16|1434.40
#2021-09-17|1423.47
#2021-09-20|1394.64
#2021-09-21|1402.87
#2021-09-22|1406.55
#2021-09-23|1428.83
#2021-09-24|1409.30
#2021-09-27|1403.06
#2021-09-28|1394.00
#2021-09-29|1380.04
#2021-09-30|1373.88
#2021-10-01|1372.59
#2021-10-04|1372.93
#2021-10-05|1361.03
#2021-10-06|1339.52
#2021-10-07|1357.98
#2021-10-08|1353.94
#2021-10-11|1351.78
#2021-10-12|1349.72
#2021-10-13|1360.98
#2021-10-14|1379.30
#2021-10-15|1379.31
#2021-10-18|1384.59
#2021-10-19|1379.74
#2021-10-20|1371.43
#2021-10-21|1370.41
#2021-10-22|1365.15
#2021-10-25|1356.62
#2021-10-26|1365.86
#2021-10-27|1360.00
#2021-10-28|1360.65
#2021-10-29|1360.34
#2021-11-01|1364.15
#2021-11-02|1361.32
#2021-11-03|1381.15
#2021-11-04|1384.17
#2021-11-05|1386.51
#2021-11-08|1421.36
#2021-11-09|1420.23
#2021-11-10|1412.66
#2021-11-11|1415.38
#2021-11-12|1420.59
#2021-11-15|1414.50
#2021-11-16|1399.91
#2021-11-17|1393.43
#2021-11-18|1377.25
#2021-11-19|1376.46
#2021-11-22|1358.99
#2021-11-23|1364.51
#2021-11-24|1355.66
#2021-11-25|1349.93
#2021-11-26|1307.61
#2021-11-29|1304.08
#2021-11-30|1294.20
#2021-12-01|1306.21
#2021-12-02|1312.77
#2021-12-03|1312.61
#2021-12-06|1302.38
#2021-12-07|1319.25
#2021-12-08|1331.30
#2021-12-09|1339.74
#2021-12-10|1334.93
#2021-12-13|1336.95
#2021-12-14|1329.12
#2021-12-15|1325.79
#2021-12-16|1330.66
#2021-12-17|1324.20
#2021-12-20|1293.77
#2021-12-21|1321.75
#2021-12-22|1330.94
#2021-12-23|1345.91
#2021-12-24|1340.36
#2021-12-27|1341.63
#2021-12-28|1357.97
#2021-12-29|1353.68
#2021-12-30|1353.56
#2021-12-31|1366.11
#2022-01-03|1377.09
#2022-01-04|1376.99
#2022-01-05|1384.21
#2022-01-06|1372.92
#2022-01-07|1389.73
#2022-01-10|1399.79
#2022-01-11|1411.09
#2022-01-12|1418.95
#2022-01-13|1422.29
#2022-01-14|1426.90
#2022-01-17|1435.15
#2022-01-18|1402.91
#2022-01-19|1401.75
#2022-01-20|1398.30
#2022-01-21|1375.93
#2022-01-24|1347.61
#2022-01-25|1347.56
#2022-01-26|1348.91
#2022-01-27|1337.10
#2022-01-28|1333.64
#2022-01-31|1349.49
#2022-02-01|1374.69
#2022-02-02|1372.00
#2022-02-03|1356.66
#2022-02-04|1365.94
#2022-02-07|1360.65
#2022-02-08|1359.77
#2022-02-09|1378.50
#2022-02-10|1383.95
#2022-02-11|1362.19
#2022-02-14|1320.74
#2022-02-15|1353.40
#2022-02-16|1356.33
#2022-02-17|1355.36
#2022-02-18|1357.03
#2022-02-21|1350.50
#2022-02-22|1339.53
#2022-02-23|1329.46
#2022-02-24|1267.61
#2022-02-25|1283.03
#2022-02-28|1292.57
#2022-03-01|1294.70
#2022-03-02|1272.08
#2022-03-03|1254.05
#2022-03-04|1231.82
#2022-03-07|1183.89
#2022-03-08|1187.60
#2022-03-09|1208.35
#2022-03-10|1225.97
#2022-03-11|1219.98
#2022-03-14|1213.60
#2022-03-15|1201.52
#2022-03-16|1234.17
#2022-03-17|1267.89
#2022-03-18|1273.83
#2022-03-21|1249.27
#2022-03-22|1258.21
#2022-03-23|1254.96
#2022-03-24|1258.09
#2022-03-25|1251.72
#2022-03-28|1249.65
#2022-03-29|1260.62
#2022-03-30|1281.87
#2022-03-31|1281.60
#2022-04-01|1290.38
#2022-04-04|1309.09
#2022-04-05|1314.30
#2022-04-06|1310.47
#2022-04-07|1295.61
#2022-04-08|1308.96
#2022-04-11|1296.69
#2022-04-12|1279.45
#2022-04-13|1284.95
#2022-04-14|1286.17
#2022-04-15|1284.79
#2022-04-18|1272.22
#2022-04-19|1257.71
#2022-04-20|1261.55
#2022-04-21|1264.13
#2022-04-22|1249.43
#2022-04-25|1226.79
#2022-04-26|1240.49
#2022-04-27|1243.43
#2022-04-28|1264.94
#2022-04-29|1261.12
#2022-05-02|1259.24
#2022-05-03|1255.97
#2022-05-04|1239.82
#2022-05-05|1234.10
#2022-05-06|1206.85
#2022-05-09|1189.06
#2022-05-10|1185.31
#2022-05-11|1173.12
#2022-05-12|1146.25
#2022-05-13|1151.73
#2022-05-16|1151.95
#2022-05-17|1169.65
#2022-05-18|1168.45
#2022-05-19|1152.93
#2022-05-20|1172.88
#2022-05-23|1175.09
#2022-05-24|1159.85
#2022-05-25|1151.61
#2022-05-26|1156.62
#2022-05-27|1170.06
#2022-05-30|1191.84
#2022-05-31|1186.99
#2022-06-01|1185.01
#2022-06-02|1166.29
#2022-06-03|1152.95
#2022-06-06|1137.88
#2022-06-07|1129.54
#2022-06-08|1127.58
#2022-06-09|1125.59
#2022-06-10|1116.74
#2022-06-13|1088.78
#2022-06-14|1091.51
#2022-06-15|1093.77
#2022-06-16|1074.07
#2022-06-17|1063.38
#2022-06-20|1069.59
#2022-06-21|1082.68
#2022-06-22|1073.61
#2022-06-23|1078.50
#2022-06-24|1090.51
#2022-06-27|1108.88
#2022-06-28|1107.87
#2022-06-29|1102.71
#2022-06-30|1098.47
#2022-07-01|1102.32
#2022-07-04|1105.53
#2022-07-05|1099.79
#2022-07-06|1097.05
#2022-07-07|1112.52
#2022-07-08|1131.87
#2022-07-11|1123.25
#2022-07-12|1118.28
#2022-07-13|1122.70
#2022-07-14|1110.38
#2022-07-15|1113.64
#2022-07-18|1133.32
#2022-07-19|1143.50
#2022-07-20|1141.00
#2022-07-21|1148.50
#2022-07-22|1153.89
#2022-07-25|1155.95
#2022-07-26|1149.28
#2022-07-27|1158.95
#2022-07-28|1160.48
#2022-07-29|1168.84
#2022-08-01|1175.02
#2022-08-02|1169.58
#2022-08-03|1163.52
#2022-08-04|1162.33
#2022-08-05|1177.03
#2022-08-08|1181.05
#2022-08-09|1180.61
#2022-08-10|1184.77
#2022-08-11|1194.20
#2022-08-12|1196.35
#2022-08-15|1190.57
#2022-08-16|1196.75
#2022-08-17|1203.45
#2022-08-18|1204.95
#2022-08-19|1206.01
#2022-08-22|1185.05
#2022-08-23|1186.20
#2022-08-24|1183.10
#2022-08-25|1187.40
#2022-08-26|1192.75
#2022-08-29|1176.81
#2022-08-30|1188.83
#2022-08-31|1186.95
#2022-09-01|1183.24
#2022-09-02|1182.51
#2022-09-05|1188.58
#2022-09-06|1190.87
#2022-09-07|1201.03
#2022-09-08|1211.98
#2022-09-09|1210.81
#2022-09-12|1218.63
#2022-09-13|1224.54
#2022-09-14|1210.91
#2022-09-15|1209.92
#2022-09-16|1183.47
#2022-09-19|1183.25
#2022-09-20|1184.96
#2022-09-21|1155.94
#2022-09-22|1142.67
#2022-09-23|1124.84
#2022-09-26|1103.85
#2022-09-27|1103.37
#2022-09-28|1086.33
#2022-09-29|1080.41
#2022-09-30|1093.62
#2022-10-03|1079.67
#2022-10-04|1100.56
#2022-10-05|1107.64
#2022-10-06|1113.42
#2022-10-07|1102.40
#2022-10-10|1090.72
#2022-10-11|1073.00
#2022-10-12|1078.49
#2022-10-13|1064.42
#2022-10-14|1068.94
#2022-10-17|1068.62
#2022-10-18|1077.93
#2022-10-19|1071.67
#2022-10-20|1070.69
#2022-10-21|1068.42
#2022-10-24|1061.09
#2022-10-25|1073.58
#2022-10-26|1079.01
#2022-10-27|1086.63
#2022-10-28|1081.80
#2022-10-31|1091.69
#2022-11-01|1112.53
#2022-11-02|1112.44
#2022-11-03|1102.79
#2022-11-04|1123.05
#2022-11-07|1139.27
#2022-11-08|1140.30
#2022-11-09|1138.57
#2022-11-10|1127.59
#2022-11-11|1164.15
#2022-11-14|1179.12
#2022-11-15|1188.86
#2022-11-16|1181.57
#2022-11-17|1177.62
#2022-11-18|1171.38
#2022-11-21|1160.23
#2022-11-22|1166.80
#2022-11-23|1170.08
#2022-11-24|1186.45
#2022-11-25|1189.28
#2022-11-28|1186.52
#2022-11-29|1194.12
#2022-11-30|1212.69
#2022-12-01|1227.81
#2022-12-02|1220.79
#2022-12-05|1218.76
#2022-12-06|1208.29
#2022-12-07|1199.98
#2022-12-08|1214.82
#2022-12-09|1219.65
#2022-12-12|1217.16
#2022-12-13|1214.53
#2022-12-14|1221.69
#2022-12-15|1205.15
#2022-12-16|1208.42
#2022-12-19|1205.18
#2022-12-20|1197.32
#2022-12-21|1190.78
#2022-12-22|1190.66
#2022-12-23|1179.66
#2022-12-26|1193.45
#2022-12-27|1200.69
#2022-12-28|1197.34
#2022-12-29|1195.58
#2022-12-30|1185.31
#2023-01-02|1190.62
#2023-01-03|1194.36
#2023-01-04|1200.31
#2023-01-05|1206.08
#2023-01-06|1211.94
#2023-01-09|1228.12
#2023-01-10|1225.35
#2023-01-11|1232.60
#2023-01-12|1247.92
#2023-01-13|1259.12
#2023-01-16|1259.86
#2023-01-17|1264.62
#2023-01-18|1274.99
#2023-01-19|1271.27
#2023-01-20|1271.19
#2023-01-23|1255.56
#2023-01-24|1245.77
#2023-01-25|1232.63
#2023-01-26|1234.04
#2023-01-27|1226.66
#2023-01-30|1223.79
#2023-01-31|1228.92
#2023-02-01|1235.02
#2023-02-02|1236.86
#2023-02-03|1239.65
#2023-02-06|1220.24
#2023-02-07|1219.07
#2023-02-08|1220.58
#2023-02-09|1218.56
#2023-02-10|1223.19
#2023-02-13|1225.46
#2023-02-14|1224.44
#2023-02-15|1224.43
#2023-02-16|1226.88
#2023-02-17|1236.46
#2023-02-20|1252.75
#2023-02-21|1250.83
#2023-02-22|1236.02
#2023-02-23|1238.04
#2023-02-24|1223.37
#2023-02-27|1214.30
#2023-02-28|1219.21
#2023-03-01|1228.96
#2023-03-02|1237.95
#2023-03-03|1253.61
#2023-03-06|1248.76
#2023-03-07|1246.80
#2023-03-08|1247.29
#2023-03-09|1241.07
#2023-03-10|1225.39
#2023-03-13|1219.67
#2023-03-14|1207.17
#2023-03-15|1212.16
#2023-03-16|1208.29
#2023-03-17|1220.84
#2023-03-20|1213.56
#2023-03-21|1222.38
#2023-03-22|1226.12
#2023-03-23|1233.79
#2023-03-24|1220.80
#2023-03-27|1212.07
#2023-03-28|1209.15
#2023-03-29|1219.15
#2023-03-30|1218.48
#2023-03-31|1223.71
#2023-04-03|1226.30
#2023-04-04|1231.55
#2023-04-05|1241.80
#2023-04-06|1244.50
#2023-04-07|1243.10
#2023-04-10|1252.56
#2023-04-11|1261.56
#2023-04-12|1263.51
#2023-04-13|1262.46
#2023-04-14|1264.70
#2023-04-17|1256.07
#2023-04-18|1246.51
#2023-04-19|1239.28
#2023-04-20|1241.41
#2023-04-21|1234.55
#2023-04-24|1245.77
#2023-04-25|1241.67
#2023-04-26|1248.91
#2023-04-27|1254.88
#2023-04-28|1270.50
#2023-05-01|1271.31
#2023-05-02|1277.69
#2023-05-03|1272.43
#2023-05-04|1277.06
#2023-05-05|1285.98
#2023-05-08|1295.58
#2023-05-09|1292.82
#2023-05-10|1289.43
#2023-05-11|1272.69
#2023-05-12|1256.13
#2023-05-15|1255.92
#2023-05-16|1252.90
#2023-05-17|1247.54
#2023-05-18|1236.69
#2023-05-19|1232.90
#2023-05-22|1235.31
#2023-05-23|1225.04
#2023-05-24|1219.08
#2023-05-25|1217.43
#2023-05-26|1226.41
#2023-05-29|1233.16
#2023-05-30|1228.99
#2023-05-31|1218.03
#2023-06-01|1223.28
#2023-06-02|1244.35
#2023-06-05|1247.04
#2023-06-06|1262.15
#2023-06-07|1273.80
#2023-06-08|1276.28
#2023-06-09|1282.45
#2023-06-12|1280.52
#2023-06-13|1289.52
#2023-06-14|1298.70
#2023-06-15|1297.63
#2023-06-16|1305.21
#2023-06-19|1296.43
#2023-06-20|1289.48
#2023-06-21|1287.69
#2023-06-22|1285.05
#2023-06-23|1271.78
#2023-06-26|1269.51
#2023-06-27|1279.38
#2023-06-28|1281.23
#2023-06-29|1280.33
#2023-06-30|1287.58
#2023-07-03|1299.23
#2023-07-04|1295.97
#2023-07-05|1293.14
#2023-07-06|1279.40
#2023-07-07|1269.43
#2023-07-10|1270.85
#2023-07-11|1282.20
#2023-07-12|1284.69
#2023-07-13|1291.84
#2023-07-14|1295.92
#2023-07-17|1298.94
#2023-07-18|1299.31
#2023-07-19|1304.16
#2023-07-20|1301.34
#2023-07-21|1307.30
#2023-07-24|1311.06
#2023-07-25|1321.35
#2023-07-26|1337.60
#2023-07-27|1340.86
#2023-07-28|1341.21
#2023-07-31|1353.07
#2023-08-01|1347.31
#2023-08-02|1334.22
#2023-08-03|1328.11
#2023-08-04|1337.24
#2023-08-07|1340.80
#2023-08-08|1331.00
#2023-08-09|1336.35
#2023-08-10|1330.07
#2023-08-11|1327.44
#2023-08-14|1327.34
#2023-08-15|1325.49
#2023-08-16|1331.70
#2023-08-17|1315.41
#2023-08-18|1308.51
#2023-08-21|1313.42
#2023-08-22|1322.47
#2023-08-23|1328.01
#2023-08-24|1326.98
#2023-08-25|1317.95
#2023-08-28|1331.50
#2023-08-29|1342.44
#2023-08-30|1341.31
#2023-08-31|1327.86
#2023-09-01|1333.66
#2023-09-04|1350.45
#2023-09-05|1340.06
#2023-09-06|1333.42
#2023-09-07|1343.55
#2023-09-08|1350.44
#2023-09-11|1348.23
#2023-09-12|1357.64
#2023-09-13|1356.44
#2023-09-14|1359.78
#2023-09-15|1363.16
#2023-09-18|1356.60
#2023-09-19|1360.07
#2023-09-20|1349.45
#2023-09-21|1339.86
#2023-09-22|1340.61
#2023-09-25|1333.30
#2023-09-26|1327.61
#2023-09-27|1335.50
#2023-09-28|1334.80
#2023-09-29|1341.47
#2023-10-02|1340.03
#2023-10-03|1337.35
#2023-10-04|1319.90
#2023-10-05|1326.14
#2023-10-06|1330.83
#2023-10-09|1321.97
#2023-10-10|1328.10
#2023-10-11|1348.24
#2023-10-12|1347.02
#2023-10-13|1343.98
#2023-10-16|1345.36
#2023-10-17|1341.22
#2023-10-18|1322.77
#2023-10-19|1316.48
#2023-10-20|1301.95
#2023-10-23|1286.51
#2023-10-24|1287.64
#2023-10-25|1283.98
#2023-10-26|1274.33
#2023-10-27|1281.35
#2023-10-30|1293.11
#2023-10-31|1294.94
#2023-11-01|1284.58
#2023-11-02|1300.20
#2023-11-03|1314.90
#2023-11-06|1335.97
#2023-11-07|1332.00
#2023-11-08|1338.37
#2023-11-09|1340.06
#2023-11-10|1337.86
#2023-11-13|1337.42
#2023-11-14|1342.37
#2023-11-15|1359.61
#2023-11-16|1354.76
#2023-11-17|1367.48
#2023-11-20|1363.56
#2023-11-21|1361.32
#2023-11-22|1359.85
#2023-11-23|1354.80
#2023-11-24|1351.16
#2023-11-27|1346.23
#2023-11-28|1357.11
#2023-11-29|1365.55
#2023-11-30|1375.56
#2023-12-01|1387.85
#2023-12-04|1414.15
#2023-12-05|1419.06
#2023-12-06|1431.43
#2023-12-07|1433.81
#2023-12-08|1438.91
#2023-12-11|1442.90
#2023-12-12|1442.49
#2023-12-13|1449.12
#2023-12-14|1474.67
#2023-12-15|1491.84
#2023-12-18|1487.45
#2023-12-19|1492.70
#2023-12-20|1470.61
#2023-12-21|1476.56
#2023-12-22|1485.22
#2023-12-25|1484.45
#2023-12-26|1490.75
#2023-12-27|1511.11
#2023-12-28|1511.46
#2023-12-29|1511.40
#2024-01-01|1511.26
#2024-01-02|1487.38
#2024-01-03|1477.49
#2024-01-04|1482.19
#2024-01-05|1493.49
#2024-01-08|1487.44
#2024-01-09|1485.40
#2024-01-10|1479.58
#2024-01-11|1476.91
#2024-01-12|1487.73
#2024-01-15|1481.65
#2024-01-16|1472.80
#2024-01-17|1451.72
#2024-01-18|1456.69
#2024-01-19|1473.06
#2024-01-22|1469.14
#2024-01-23|1450.21
#2024-01-24|1468.37
#2024-01-25|1482.29
#2024-01-26|1485.18
#2024-01-29|1510.24
#2024-01-30|1494.42
#2024-01-31|1482.67
#2024-02-01|1472.15
#2024-02-02|1474.60
#2024-02-05|1451.71
#2024-02-06|1474.38
#2024-02-07|1478.26
#2024-02-08|1450.57
#2024-02-09|1447.08
#2024-02-12|1444.78
#2024-02-13|1436.36
#2024-02-14|1432.73
#2024-02-15|1434.05
#2024-02-16|1455.86
#2024-02-19|1455.87
#2024-02-20|1463.16
#2024-02-21|1457.00
#2024-02-22|1472.63
#2024-02-23|1476.42
#2024-02-26|1482.05
#2024-02-27|1485.41
#2024-02-28|1465.16
#2024-02-29|1470.75
#2024-03-01|1503.02
#2024-03-04|1499.47
#2024-03-05|1487.32
#2024-03-06|1490.60
#2024-03-07|1498.17
#2024-03-08|1500.82
#2024-03-11|1498.15
#2024-03-12|1488.43
#2024-03-13|1466.95
#2024-03-14|1493.32
#2024-03-15|1481.37
#2024-03-18|1481.56
#2024-03-19|1458.04
#2024-03-20|1457.98
#2024-03-21|1478.97
#2024-03-22|1487.13
#2024-03-25|1484.97
#2024-03-26|1498.45
#2024-03-27|1504.57
#2024-03-28|1518.32
#2024-03-29|1519.83
#2024-04-01|1543.90
#2024-04-02|1545.65
#2024-04-03|1543.19
#2024-04-04|1540.96
#2024-04-05|1532.16
#2024-04-08|1548.89
#2024-04-09|1541.94
#2024-04-10|1536.86
#2024-04-11|1538.33
#2024-04-12|1509.48
#2024-04-15|1488.25
#2024-04-16|1474.48
#2024-04-17|1472.16
#2024-04-18|1467.28
#2024-04-19|1459.38
#2024-04-22|1488.75
#2024-04-23|1499.81
#2024-04-24|1500.49
#2024-04-25|1504.16
#2024-04-26|1500.79
#2024-04-29|1512.67
#2024-04-30|1502.09
#2024-05-01|1501.92
#2024-05-02|1509.60
#2024-05-03|1502.21
#2024-05-06|1493.35
#2024-05-07|1479.66
#2024-05-08|1478.60
#2024-05-09|1444.78
#2024-05-10|1456.02
#2024-05-13|1460.81
#2024-05-14|1472.24
#2024-05-15|1479.92
#2024-05-16|1496.14
#2024-05-17|1505.76
#2024-05-20|1507.72
#2024-05-21|1502.27
#2024-05-22|1507.74
#2024-05-23|1531.88
#2024-05-24|1537.56
#2024-05-27|1541.01
#2024-05-28|1539.92
#2024-05-29|1522.63
#2024-05-30|1515.81
#2024-05-31|1512.53
#2024-06-03|1554.87
#2024-06-04|1448.06
#2024-06-05|1468.30
#2024-06-06|1482.27
#2024-06-07|1493.16
#2024-06-10|1505.75
#2024-06-11|1510.53
#2024-06-12|1520.17
#2024-06-13|1537.87
#2024-06-14|1536.88
#2024-06-17|1536.31
#2024-06-18|1539.87
#2024-06-19|1521.42
#2024-06-20|1525.48
#2024-06-21|1511.65
#2024-06-24|1520.05
#2024-06-25|1527.94
#2024-06-26|1534.49
#2024-06-27|1544.03
#2024-06-28|1544.63
#2024-07-01|1549.46
#2024-07-02|1560.44
#2024-07-03|1565.38
#2024-07-04|1560.81
#2024-07-05|1566.10
#2024-07-08|1570.51
#2024-07-09|1576.34
#2024-07-10|1582.37
#2024-07-11|1584.46
#2024-07-12|1596.47
#2024-07-15|1593.59
#2024-07-16|1593.60
#2024-07-17|1589.82
#2024-07-18|1585.24
#2024-07-19|1561.35
#2024-07-22|1580.25
#2024-07-23|1567.52
#2024-07-24|1554.22
#2024-07-25|1564.72
#2024-07-26|1584.06
#2024-07-29|1600.16
#2024-07-30|1596.59
#2024-07-31|1607.60
#2024-08-01|1596.27
#2024-08-02|1561.29
#2024-08-05|1508.68
#2024-08-06|1522.67
#2024-08-07|1540.64
#2024-08-08|1519.45
#2024-08-09|1531.14
#2024-08-12|1530.91
#2024-08-13|1524.69
#2024-08-14|1518.48
#2024-08-15|1523.93
#2024-08-16|1536.63
#2024-08-19|1541.20
#2024-08-20|1546.57
#2024-08-21|1543.90
#2024-08-22|1551.80
#2024-08-23|1555.08
#2024-08-26|1555.93
#2024-08-27|1555.59
#2024-08-28|1553.17
#2024-08-29|1548.49
#2024-08-30|1558.09
#2024-09-02|1556.73
#2024-09-03|1554.82
#2024-09-04|1550.91
#2024-09-05|1547.20
#2024-09-06|1531.85
#2024-09-09|1532.14
#2024-09-10|1531.26
#2024-09-11|1520.68
#2024-09-12|1552.52
#2024-09-13|1563.07
#2024-09-16|1567.77
#2024-09-17|1576.02
#2024-09-18|1578.27
#2024-09-19|1581.04
#2024-09-20|1601.76
#2024-09-23|1602.67
#2024-09-24|1600.95
#2024-09-25|1605.05
#2024-09-26|1607.31
#2024-09-27|1605.79
#2024-09-30|1599.91
#2024-10-01|1594.15
#2024-10-02|1591.39
#2024-10-03|1556.90
#2024-10-04|1554.34
#2024-10-07|1533.11
#2024-10-08|1546.60
#2024-10-09|1535.79
#2024-10-10|1532.05
#2024-10-11|1532.97
#2024-10-14|1538.00
#2024-10-15|1537.81
#2024-10-16|1537.47
#2024-10-17|1531.72
#2024-10-18|1543.86
#2024-10-21|1527.11
#2024-10-22|1508.78
#2024-10-23|1496.27
#2024-10-24|1504.48
#2024-10-25|1483.26
#2024-10-28|1485.54
#2024-10-29|1490.56
#2024-10-30|1495.10
#2024-10-31|1519.57
#2024-11-01|1525.43
#2024-11-04|1508.08
#2024-11-05|1515.35
#2024-11-06|1537.36
#2024-11-07|1540.12
#2024-11-08|1531.13
#2024-11-11|1512.89
#2024-11-12|1500.94
#2024-11-13|1479.73
#2024-11-14|1476.64
#2024-11-15|1481.71
#2024-11-18|1483.28
#2024-11-19|1479.82
#2024-11-20|1481.31
#2024-11-21|1470.50
#2024-11-22|1503.17
#2024-11-25|1541.88
#2024-11-26|1515.89
#2024-11-27|1517.87
#2024-11-28|1512.60
#2024-11-29|1530.48
#2024-12-02|1543.90
#2024-12-03|1565.88
#2024-12-04|1567.67
#2024-12-05|1576.14
#2024-12-06|1584.46
#2024-12-09|1600.02
#2024-12-10|1587.04
#2024-12-11|1589.78
#2024-12-12|1578.78
#2024-12-13|1589.92
#2024-12-16|1581.02
#2024-12-17|1561.33
#2024-12-18|1552.22
#2024-12-19|1531.01
#2024-12-20|1509.21
#2024-12-23|1511.30
#2024-12-24|1505.88
#2024-12-25|1506.07
#2024-12-26|1506.69
#2024-12-27|1499.59
#2024-12-30|1487.70
#2024-12-31|1493.79
#2025-01-01|1503.93
#2025-01-02|1521.33
#2025-01-03|1510.41
#2025-01-06|1492.45
#2025-01-07|1507.41
#2025-01-08|1489.74
#2025-01-09|1466.80
#2025-01-10|1448.07
#2025-01-13|1405.95
#2025-01-14|1412.90
#2025-01-15|1423.17
#2025-01-16|1428.76
#2025-01-17|1440.32
#2025-01-20|1449.77
#2025-01-21|1437.83
#2025-01-22|1437.61
#2025-01-23|1456.05
#2025-01-24|1452.90
#2025-01-27|1437.52
#2025-01-28|1427.36
#2025-01-29|1444.67
#2025-01-30|1440.58
#2025-01-31|1463.81
#2025-02-03|1406.26
#2025-02-04|1440.19
#2025-02-05|1430.69
#2025-02-06|1437.47
#2025-02-07|1441.14
#2025-02-10|1430.57
#2025-02-11|1418.67
#2025-02-12|1428.26
#2025-02-13|1430.90
#2025-02-14|1418.68
#2025-02-17|1422.16
#2025-02-18|1414.78
#2025-02-19|1426.85
#2025-02-20|1434.62
#2025-02-21|1432.73
#2025-02-24|1411.63
#2025-02-25|1399.42
#2025-02-26|1401.41
#2025-02-27|1385.60
#2025-02-28|1360.92
#2025-03-03|1371.91
#2025-03-04|1370.80
#2025-03-05|1400.63
#2025-03-06|1406.32
#2025-03-07|1404.87
#2025-03-10|1381.90
#2025-03-11|1386.68
#2025-03-12|1386.15
#2025-03-13|1381.21
#2025-03-14|1389.46
#2025-03-17|1398.44
#2025-03-18|1421.94
#2025-03-19|1437.97
#2025-03-20|1443.44
#2025-03-21|1452.73
#2025-03-24|1471.38
#2025-03-25|1479.76
#2025-03-26|1477.05
#2025-03-27|1493.48
#2025-03-28|1485.62
#2025-03-31|1481.54
#2025-04-01|1471.89
#2025-04-02|1470.81
#2025-04-03|1477.42
#2025-04-04|1438.32
#2025-04-07|1367.74
#2025-04-08|1389.64
#2025-04-09|1372.15
#2025-04-10|1383.15
#2025-04-11|1406.13
#2025-04-14|1415.50
#2025-04-15|1450.19
#2025-04-16|1444.76
#2025-04-17|1457.25
#2025-04-18|1456.60
#2025-04-21|1469.89
#2025-04-22|1469.90
#2025-04-23|1470.54
#2025-04-24|1478.65
#2025-04-25|1468.62
#2025-04-28|1484.40
#2025-04-29|1472.85
#2025-04-30|1481.92
#2025-05-01|1481.47
#2025-05-02|1481.38
#2025-05-05|1497.17
#2025-05-06|1490.44
#2025-05-07|1488.29
#2025-05-08|1472.29
#2025-05-09|1486.52
#2025-05-12|1532.94
#2025-05-13|1529.04
#2025-05-14|1535.34
#2025-05-15|1549.76
#2025-05-16|1552.08
#2025-05-19|1555.14
#2025-05-20|1541.75
#2025-05-21|1548.18
#2025-05-22|1534.14
#2025-05-23|1552.33
#2025-05-26|1564.49
#2025-05-27|1549.91
#2025-05-28|1544.31
#2025-05-29|1541.01
#2025-05-30|1532.64
#2025-06-02|1530.48
#2025-06-03|1523.58
#2025-06-04|1524.00
#2025-06-05|1534.00
#2025-06-06|1541.82
#2025-06-09|1548.85
#2025-06-10|1561.81
#2025-06-11|1570.94
#2025-06-12|1551.05
#2025-06-13|1532.61
#2025-06-16|1549.23
#2025-06-17|1539.56
#2025-06-18|1531.63
#2025-06-19|1519.41
#2025-06-20|1528.38
#2025-06-23|1512.04
#2025-06-24|1544.80
#2025-06-25|1553.72
#2025-06-26|1577.16
#2025-06-27|1586.94
#2025-06-30|1580.45
#2025-07-01|1598.67
#2025-07-02|1599.11
#2025-07-03|1606.83
#2025-07-04|1607.56
#2025-07-07|1589.77
#2025-07-08|1594.81
#2025-07-09|1598.72
#2025-07-10|1603.08
#2025-07-11|1596.02
#2025-07-14|1588.19
#2025-07-15|1589.54
#2025-07-16|1583.92
#2025-07-17|1592.32
#2025-07-18|1591.28
#2025-07-21|1603.16
#2025-07-22|1597.32
#2025-07-23|1601.33
#2025-07-24|1603.73
#2025-07-25|1593.33
#2025-07-28|1582.53
#2025-07-29|1589.22
#2025-07-30|1605.77
#2025-07-31|1595.70
#2025-08-01|1582.85
#2025-08-04|1595.21
#2025-08-05|1599.03
#2025-08-06|1599.10
#2025-08-07|1614.57
#2025-08-08|1606.09
#2025-08-11|1621.96
#2025-08-12|1622.81
#2025-08-13|1631.95
#2025-08-14|1622.25
#2025-08-15|1624.11
#2025-08-18|1645.07
#2025-08-19|1645.73
#2025-08-20|1639.90
#2025-08-21|1639.86
#2025-08-22|1625.44
#2025-08-25|1631.44
#2025-08-26|1619.24
#2025-08-27|1617.85
#2025-08-28|1619.86
#2025-08-29|1619.63
#2025-09-01|1626.62
#2025-09-02|1616.67
#2025-09-03|1618.96
#2025-09-04|1614.07
#2025-09-05|1612.46
#2025-09-08|1612.30
#2025-09-09|1611.83
#2025-09-10|1608.39
#2025-09-11|1606.08
#2025-09-12|1612.36
#2025-09-15|1618.97
#2025-09-16|1639.41
#2025-09-17|1644.35
#2025-09-18|1638.73
#2025-09-19|1637.18
#2025-09-22|1638.08
#2025-09-23|1625.06
#2025-09-24|1613.88
#2025-09-25|1604.56
#2025-09-26|1596.72
#2025-09-29|1591.31
#2025-09-30|1592.07
#2025-10-01|1593.88
#2025-10-02|1594.22
#2025-10-03|1603.08
#2025-10-06|1601.33
#2025-10-07|1605.63
#2025-10-08|1598.54
#2025-10-09|1611.77
#2025-10-10|1619.78
#2025-10-13|1611.29
#2025-10-14|1601.75
#2025-10-15|1644.78
#2025-10-16|1651.11
#2025-10-17|1636.87
#2025-10-20|1640.11
#2025-10-21|1636.85
#2025-10-22|1639.19
#2025-10-23|1638.54
#2025-10-24|1632.13
#2025-10-27|1636.06
#2025-10-28|1657.87
#2025-10-29|1663.96
#2025-10-30|1657.68
#2025-10-31|1653.74
#2025-11-03|1641.72
#2025-11-04|1625.50
#2025-11-05|1628.31
#2025-11-06|1614.49
#2025-11-07|1611.92
#2025-11-10|1616.18
#2025-11-11|1619.11
#2025-11-12|1622.00
#2025-11-13|1628.58
#2025-11-14|1620.40
#2025-11-17|1624.88
#2025-11-18|1613.21
#2025-11-19|1620.71
#2025-11-20|1626.57
#2025-11-21|1602.25
#2025-11-24|1607.58
#2025-11-25|1610.39
#2025-11-26|1635.81
#2025-11-27|1632.04
#2025-11-28|1632.24
#2025-12-01|1628.55
#2025-12-02|1618.53
#2025-12-03|1611.98
#2025-12-04|1616.30
#2025-12-05|1619.35
#2025-12-08|1614.04
#2025-12-09|1616.17
#2025-12-10|1613.07
#2025-12-11|1619.66
#2025-12-12|1642.09
#2025-12-15|1652.86
#2025-12-16|1633.44
#2025-12-17|1634.54
#2025-12-18|1636.48
#2025-12-19|1655.52
#2025-12-22|1652.96
#2025-12-23|1661.24
#2025-12-24|1661.97
#2025-12-25|1662.12
#2025-12-26|1666.22
#2025-12-29|1657.93
#2025-12-30|1654.37
#2025-12-31|1658.30
#2026-01-01|1670.74
#2026-01-02|1678.56
#2026-01-05|1690.97
#2026-01-06|1696.62
#2026-01-07|1697.43
#2026-01-08|1680.98
#2026-01-09|1673.99
#2026-01-12|1678.52
#2026-01-13|1667.89
#2026-01-14|1678.19
#2026-01-15|1673.46
#2026-01-16|1666.59
#2026-01-19|1664.55
#2026-01-20|1640.70
#2026-01-21|1628.58
#2026-01-22|1641.17
#2026-01-23|1624.39
#2026-01-26|1626.44
#2026-01-27|1644.19
#2026-01-28|1665.46
#2026-01-29|1674.16
#2026-01-30|1659.76
#2026-02-02|1648.71
#2026-02-03|1687.90
#2026-02-04|1697.03
#2026-02-05|1685.33
#2026-02-06|1680.09
#2026-02-09|1711.43
#2026-02-10|1721.87
#2026-02-11|1723.46
#2026-02-12|1719.58
#2026-02-13|1714.17
#2026-02-16|1723.26
#2026-02-17|1728.04
#2026-02-18|1738.57
#2026-02-19|1720.28
#2026-02-20|1733.61
#2026-02-23|1744.98
#2026-02-24|1726.72
#2026-02-25|1743.88
#2026-02-26|1746.34
#2026-02-27|1728.98
#2026-03-02|1668.82
#2026-03-03|1643.11
#2026-03-04|1598.66
#2026-03-05|1630.53
#2026-03-06|1602.43
#2026-03-09|1548.65
#2026-03-10|1573.83
#2026-03-11|1569.87
#2026-03-12|1540.51
#2026-03-13|1476.20
#2026-03-16|1491.90
#2026-03-17|1505.94
#2026-03-18|1518.09
#2026-03-19|1466.54
#2026-03-20|1454.20
#2026-03-23|1421.58
#2026-03-24|1464.21
#2026-03-25|1512.33
#2026-03-26|1495.58
#2026-03-27|1460.01
#2026-03-30|1432.18
#2026-03-31|1438.88
#2026-04-01|1467.33
#2026-04-02|1477.59
#2026-04-03|1477.19
#2026-04-06|1497.27
#2026-04-07|1493.87
#2026-04-08|1583.02
#2026-04-09|1570.87
#2026-04-10|1596.07
#2026-04-13|1583.24
#2026-04-14|1590.42
#2026-04-15|1613.78
#2026-04-16|1626.13
#2026-04-17|1649.43
#2026-04-20|1642.28
#2026-04-21|1640.17
#2026-04-22|1632.68
#2026-04-23|1633.51
#2026-04-24|1616.91
#2026-04-27|1623.66
#2026-04-28|1609.63
#2026-04-29|1612.00
#2026-04-30|1591.17
#2026-05-01|1592.52
#2026-05-04|1605.62
#2026-05-05|1612.05
#2026-05-06|1647.91
#2026-05-07|1657.53
#2026-05-08|1640.58
#2026-05-11|1624.06
#2026-05-12|1589.25
#2026-05-13|1604.07
#2026-05-14|1611.56
#2026-05-15|1576.91
#2026-05-18|1570.93
#2026-05-19|1564.65
#2026-05-20|1563.22
#2026-05-21|1587.20
#2026-05-22|1603.65
#2026-05-25|1637.46
#2026-05-26|1635.65
#2026-05-27|1638.28
#2026-05-28|1628.60
#2026-05-29|1636.71
#2026-06-01|1620.21
#2026-06-02|1613.30
#2026-06-03|1598.71
#2026-06-04|1604.09
#2026-06-05|1595.81
#2026-06-08|1549.71
#2026-06-09|1570.92
#2026-06-10|1559.65
#2026-06-11|1559.25
#2026-06-12|1620.78