Table Data - Nasdaq Emerging Markets Construction and Materials Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Construction and Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM5010LMT |
| 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 10:52 PM CDT |
| Notes | For more information about this series, see: NQEM5010LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 198.92 |
| 2001-04-02 | 199.20 |
| 2001-04-03 | 194.16 |
| 2001-04-04 | 193.35 |
| 2001-04-05 | 196.64 |
| 2001-04-06 | 196.60 |
| 2001-04-09 | 194.61 |
| 2001-04-10 | 197.95 |
| 2001-04-11 | 199.69 |
| 2001-04-12 | 200.19 |
| 2001-04-13 | . |
| 2001-04-16 | 199.95 |
| 2001-04-17 | 201.54 |
| 2001-04-18 | 206.12 |
| 2001-04-19 | 204.79 |
| 2001-04-20 | 204.50 |
| 2001-04-23 | 200.97 |
| 2001-04-24 | 200.21 |
| 2001-04-25 | 201.45 |
| 2001-04-26 | 206.10 |
| 2001-04-27 | 203.97 |
| 2001-04-30 | 207.49 |
| 2001-05-01 | 207.48 |
| 2001-05-02 | 209.59 |
| 2001-05-03 | 209.11 |
| 2001-05-04 | 213.80 |
| 2001-05-07 | 215.60 |
| 2001-05-08 | 213.30 |
| 2001-05-09 | 213.59 |
| 2001-05-10 | 215.66 |
| 2001-05-11 | 214.54 |
| 2001-05-14 | 214.75 |
| 2001-05-15 | 214.95 |
| 2001-05-16 | 214.11 |
| 2001-05-17 | 220.21 |
| 2001-05-18 | 223.80 |
| 2001-05-21 | 225.88 |
| 2001-05-22 | 230.33 |
| 2001-05-23 | 239.04 |
| 2001-05-24 | 236.25 |
| 2001-05-25 | 238.84 |
| 2001-05-28 | . |
| 2001-05-29 | 236.60 |
| 2001-05-30 | 235.08 |
| 2001-05-31 | 235.23 |
| 2001-06-01 | 232.14 |
| 2001-06-04 | 231.28 |
| 2001-06-05 | 228.96 |
| 2001-06-06 | 233.72 |
| 2001-06-07 | 233.73 |
| 2001-06-08 | 235.34 |
| 2001-06-11 | 235.13 |
| 2001-06-12 | 234.25 |
| 2001-06-13 | 233.35 |
| 2001-06-14 | 234.04 |
| 2001-06-15 | 231.57 |
| 2001-06-18 | 227.03 |
| 2001-06-19 | 224.27 |
| 2001-06-20 | 226.46 |
| 2001-06-21 | 229.42 |
| 2001-06-22 | 229.40 |
| 2001-06-25 | 230.79 |
| 2001-06-26 | 232.27 |
| 2001-06-27 | 232.75 |
| 2001-06-28 | 231.39 |
| 2001-06-29 | 233.70 |
| 2001-07-02 | 238.38 |
| 2001-07-03 | 239.66 |
| 2001-07-04 | . |
| 2001-07-05 | 237.83 |
| 2001-07-06 | 234.84 |
| 2001-07-09 | 235.41 |
| 2001-07-10 | 238.45 |
| 2001-07-11 | 231.62 |
| 2001-07-12 | 231.01 |
| 2001-07-13 | 228.41 |
| 2001-07-16 | 227.16 |
| 2001-07-17 | 227.02 |
| 2001-07-18 | 228.02 |
| 2001-07-19 | 231.16 |
| 2001-07-20 | 231.08 |
| 2001-07-23 | 231.65 |
| 2001-07-24 | 230.66 |
| 2001-07-25 | 230.04 |
| 2001-07-26 | 232.99 |
| 2001-07-27 | 233.00 |
| 2001-07-30 | 233.40 |
| 2001-07-31 | 231.91 |
| 2001-08-01 | 235.20 |
| 2001-08-02 | 234.06 |
| 2001-08-03 | 234.10 |
| 2001-08-06 | 232.54 |
| 2001-08-07 | 233.17 |
| 2001-08-08 | 234.68 |
| 2001-08-09 | 233.12 |
| 2001-08-10 | 234.59 |
| 2001-08-13 | 235.50 |
| 2001-08-14 | 234.33 |
| 2001-08-15 | 233.20 |
| 2001-08-16 | 231.79 |
| 2001-08-17 | 227.60 |
| 2001-08-20 | 227.59 |
| 2001-08-21 | 228.30 |
| 2001-08-22 | 228.97 |
| 2001-08-23 | 228.58 |
| 2001-08-24 | 230.92 |
| 2001-08-27 | 231.23 |
| 2001-08-28 | 229.90 |
| 2001-08-29 | 230.17 |
| 2001-08-30 | 230.00 |
| 2001-08-31 | 228.27 |
| 2001-09-03 | . |
| 2001-09-04 | 226.11 |
| 2001-09-05 | 222.52 |
| 2001-09-06 | 220.10 |
| 2001-09-07 | 218.28 |
| 2001-09-10 | 217.38 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 197.09 |
| 2001-09-18 | 194.68 |
| 2001-09-19 | 197.85 |
| 2001-09-20 | 189.34 |
| 2001-09-21 | 184.55 |
| 2001-09-24 | 188.01 |
| 2001-09-25 | 187.46 |
| 2001-09-26 | 187.43 |
| 2001-09-27 | 184.42 |
| 2001-09-28 | 189.39 |
| 2001-10-01 | 189.38 |
| 2001-10-02 | 192.29 |
| 2001-10-03 | 195.55 |
| 2001-10-04 | 199.80 |
| 2001-10-05 | 197.70 |
| 2001-10-08 | 197.97 |
| 2001-10-09 | 201.05 |
| 2001-10-10 | 204.84 |
| 2001-10-11 | 205.16 |
| 2001-10-12 | 201.36 |
| 2001-10-15 | 202.39 |
| 2001-10-16 | 202.66 |
| 2001-10-17 | 205.08 |
| 2001-10-18 | 203.02 |
| 2001-10-19 | 203.10 |
| 2001-10-22 | 203.42 |
| 2001-10-23 | 203.24 |
| 2001-10-24 | 206.84 |
| 2001-10-25 | 207.74 |
| 2001-10-26 | 205.57 |
| 2001-10-29 | 202.68 |
| 2001-10-30 | 200.34 |
| 2001-10-31 | 200.63 |
| 2001-11-01 | 199.79 |
| 2001-11-02 | 200.36 |
| 2001-11-05 | 201.20 |
| 2001-11-06 | 201.03 |
| 2001-11-07 | 202.25 |
| 2001-11-08 | 201.08 |
| 2001-11-09 | 200.68 |
| 2001-11-12 | 201.26 |
| 2001-11-13 | 202.26 |
| 2001-11-14 | 204.74 |
| 2001-11-15 | 204.67 |
| 2001-11-16 | 205.11 |
| 2001-11-19 | 205.71 |
| 2001-11-20 | 206.53 |
| 2001-11-21 | 209.45 |
| 2001-11-22 | . |
| 2001-11-23 | 212.11 |
| 2001-11-26 | 215.82 |
| 2001-11-27 | 217.33 |
| 2001-11-28 | 215.90 |
| 2001-11-29 | 217.04 |
| 2001-11-30 | 216.96 |
| 2001-12-03 | 216.52 |
| 2001-12-04 | 217.72 |
| 2001-12-05 | 222.47 |
| 2001-12-06 | 225.44 |
| 2001-12-07 | 230.54 |
| 2001-12-10 | 229.53 |
| 2001-12-11 | 228.36 |
| 2001-12-12 | 229.04 |
| 2001-12-13 | 226.93 |
| 2001-12-14 | 226.83 |
| 2001-12-17 | 226.00 |
| 2001-12-18 | 222.08 |
| 2001-12-19 | 218.27 |
| 2001-12-20 | 217.17 |
| 2001-12-21 | 220.38 |
| 2001-12-24 | 221.68 |
| 2001-12-25 | . |
| 2001-12-26 | 220.45 |
| 2001-12-27 | 219.04 |
| 2001-12-28 | 220.23 |
| 2001-12-31 | 220.19 |
| 2002-01-01 | . |
| 2002-01-02 | 220.15 |
| 2002-01-03 | 224.13 |
| 2002-01-04 | 225.67 |
| 2002-01-07 | 225.83 |
| 2002-01-08 | 227.48 |
| 2002-01-09 | 227.43 |
| 2002-01-10 | 227.31 |
| 2002-01-11 | 226.14 |
| 2002-01-14 | 226.40 |
| 2002-01-15 | 228.09 |
| 2002-01-16 | 227.56 |
| 2002-01-17 | 228.67 |
| 2002-01-18 | 228.30 |
| 2002-01-21 | . |
| 2002-01-22 | 229.36 |
| 2002-01-23 | 232.53 |
| 2002-01-24 | 234.62 |
| 2002-01-25 | 233.59 |
| 2002-01-28 | 234.09 |
| 2002-01-29 | 234.33 |
| 2002-01-30 | 232.68 |
| 2002-01-31 | 236.53 |
| 2002-02-01 | 234.07 |
| 2002-02-04 | 230.36 |
| 2002-02-05 | 230.78 |
| 2002-02-06 | 229.94 |
| 2002-02-07 | 228.56 |
| 2002-02-08 | 226.62 |
| 2002-02-11 | 224.77 |
| 2002-02-12 | 225.98 |
| 2002-02-13 | 227.09 |
| 2002-02-14 | 228.70 |
| 2002-02-15 | 229.41 |
| 2002-02-18 | . |
| 2002-02-19 | 230.52 |
| 2002-02-20 | 228.54 |
| 2002-02-21 | 228.37 |
| 2002-02-22 | 225.61 |
| 2002-02-25 | 226.37 |
| 2002-02-26 | 226.43 |
| 2002-02-27 | 229.79 |
| 2002-02-28 | 228.07 |
| 2002-03-01 | 235.97 |
| 2002-03-04 | 241.66 |
| 2002-03-05 | 242.70 |
| 2002-03-06 | 245.93 |
| 2002-03-07 | 247.76 |
| 2002-03-08 | 253.46 |
| 2002-03-11 | 255.66 |
| 2002-03-12 | 255.59 |
| 2002-03-13 | 254.06 |
| 2002-03-14 | 254.06 |
| 2002-03-15 | 260.02 |
| 2002-03-18 | 263.08 |
| 2002-03-19 | 266.32 |
| 2002-03-20 | 260.26 |
| 2002-03-21 | 262.41 |
| 2002-03-22 | 263.25 |
| 2002-03-25 | 262.02 |
| 2002-03-26 | 263.70 |
| 2002-03-27 | 263.61 |
| 2002-03-28 | 264.21 |
| 2002-03-29 | . |
| 2002-04-01 | 263.63 |
| 2002-04-02 | 264.57 |
| 2002-04-03 | 262.95 |
| 2002-04-04 | 264.43 |
| 2002-04-05 | 266.80 |
| 2002-04-08 | 268.61 |
| 2002-04-09 | 267.66 |
| 2002-04-10 | 273.45 |
| 2002-04-11 | 275.26 |
| 2002-04-12 | 279.44 |
| 2002-04-15 | 280.51 |
| 2002-04-16 | 282.86 |
| 2002-04-17 | 283.09 |
| 2002-04-18 | 280.25 |
| 2002-04-19 | 280.72 |
| 2002-04-22 | 279.60 |
| 2002-04-23 | 273.21 |
| 2002-04-24 | 273.79 |
| 2002-04-25 | 270.29 |
| 2002-04-26 | 273.63 |
| 2002-04-29 | 269.95 |
| 2002-04-30 | 272.95 |
| 2002-05-01 | 271.88 |
| 2002-05-02 | 275.34 |
| 2002-05-03 | 274.31 |
| 2002-05-06 | 276.31 |
| 2002-05-07 | 273.02 |
| 2002-05-08 | 278.14 |
| 2002-05-09 | 274.97 |
| 2002-05-10 | 273.82 |
| 2002-05-13 | 275.45 |
| 2002-05-14 | 277.04 |
| 2002-05-15 | 279.62 |
| 2002-05-16 | 279.53 |
| 2002-05-17 | 280.66 |
| 2002-05-20 | 278.32 |
| 2002-05-21 | 272.84 |
| 2002-05-22 | 274.99 |
| 2002-05-23 | 274.59 |
| 2002-05-24 | 272.94 |
| 2002-05-27 | . |
| 2002-05-28 | 274.33 |
| 2002-05-29 | 271.31 |
| 2002-05-30 | 268.29 |
| 2002-05-31 | 268.42 |
| 2002-06-03 | 266.11 |
| 2002-06-04 | 266.00 |
| 2002-06-05 | 267.06 |
| 2002-06-06 | 265.86 |
| 2002-06-07 | 267.64 |
| 2002-06-10 | 268.39 |
| 2002-06-11 | 268.46 |
| 2002-06-12 | 268.80 |
| 2002-06-13 | 268.74 |
| 2002-06-14 | 268.63 |
| 2002-06-17 | 272.08 |
| 2002-06-18 | 273.26 |
| 2002-06-19 | 269.07 |
| 2002-06-20 | 267.50 |
| 2002-06-21 | 260.98 |
| 2002-06-24 | 255.24 |
| 2002-06-25 | 254.70 |
| 2002-06-26 | 245.77 |
| 2002-06-27 | 250.83 |
| 2002-06-28 | 254.50 |
| 2002-07-01 | 252.02 |
| 2002-07-02 | 251.83 |
| 2002-07-03 | 253.92 |
| 2002-07-04 | . |
| 2002-07-05 | 261.40 |
| 2002-07-08 | 262.78 |
| 2002-07-09 | 263.48 |
| 2002-07-10 | 261.47 |
| 2002-07-11 | 260.41 |
| 2002-07-12 | 263.69 |
| 2002-07-15 | 258.99 |
| 2002-07-16 | 254.87 |
| 2002-07-17 | 259.36 |
| 2002-07-18 | 260.12 |
| 2002-07-19 | 254.84 |
| 2002-07-22 | 249.22 |
| 2002-07-23 | 247.77 |
| 2002-07-24 | 246.72 |
| 2002-07-25 | 246.87 |
| 2002-07-26 | 242.41 |
| 2002-07-29 | 251.76 |
| 2002-07-30 | 252.91 |
| 2002-07-31 | 249.12 |
| 2002-08-01 | 241.63 |
| 2002-08-02 | 239.02 |
| 2002-08-05 | 234.01 |
| 2002-08-06 | 235.75 |
| 2002-08-07 | 241.24 |
| 2002-08-08 | 239.38 |
| 2002-08-09 | 239.55 |
| 2002-08-12 | 238.97 |
| 2002-08-13 | 239.45 |
| 2002-08-14 | 238.90 |
| 2002-08-15 | 240.54 |
| 2002-08-16 | 245.80 |
| 2002-08-19 | 246.44 |
| 2002-08-20 | 248.02 |
| 2002-08-21 | 247.46 |
| 2002-08-22 | 245.28 |
| 2002-08-23 | 242.65 |
| 2002-08-26 | 245.07 |
| 2002-08-27 | 242.37 |
| 2002-08-28 | 241.25 |
| 2002-08-29 | 240.81 |
| 2002-08-30 | 242.64 |
| 2002-09-02 | . |
| 2002-09-03 | 238.09 |
| 2002-09-04 | 236.36 |
| 2002-09-05 | 235.77 |
| 2002-09-06 | 232.89 |
| 2002-09-09 | 231.44 |
| 2002-09-10 | 235.79 |
| 2002-09-11 | 235.81 |
| 2002-09-12 | 235.35 |
| 2002-09-13 | 231.48 |
| 2002-09-16 | 229.28 |
| 2002-09-17 | 231.71 |
| 2002-09-18 | 227.91 |
| 2002-09-19 | 222.71 |
| 2002-09-20 | 220.99 |
| 2002-09-23 | 216.12 |
| 2002-09-24 | 212.33 |
| 2002-09-25 | 207.78 |
| 2002-09-26 | 211.35 |
| 2002-09-27 | 210.64 |
| 2002-09-30 | 208.61 |
| 2002-10-01 | 212.63 |
| 2002-10-02 | 209.41 |
| 2002-10-03 | 208.00 |
| 2002-10-04 | 207.12 |
| 2002-10-07 | 203.64 |
| 2002-10-08 | 205.19 |
| 2002-10-09 | 202.48 |
| 2002-10-10 | 194.99 |
| 2002-10-11 | 196.96 |
| 2002-10-14 | 198.32 |
| 2002-10-15 | 203.74 |
| 2002-10-16 | 202.90 |
| 2002-10-17 | 210.04 |
| 2002-10-18 | 212.64 |
| 2002-10-21 | 211.23 |
| 2002-10-22 | 211.29 |
| 2002-10-23 | 214.79 |
| 2002-10-24 | 213.20 |
| 2002-10-25 | 214.44 |
| 2002-10-28 | 214.49 |
| 2002-10-29 | 210.35 |
| 2002-10-30 | 211.44 |
| 2002-10-31 | 215.66 |
| 2002-11-01 | 219.98 |
| 2002-11-04 | 223.79 |
| 2002-11-05 | 224.25 |
| 2002-11-06 | 227.29 |
| 2002-11-07 | 227.38 |
| 2002-11-08 | 226.63 |
| 2002-11-11 | 223.95 |
| 2002-11-12 | 221.10 |
| 2002-11-13 | 219.72 |
| 2002-11-14 | 223.46 |
| 2002-11-15 | 223.17 |
| 2002-11-18 | 221.39 |
| 2002-11-19 | 220.32 |
| 2002-11-20 | 220.53 |
| 2002-11-21 | 227.73 |
| 2002-11-22 | 230.35 |
| 2002-11-25 | 232.80 |
| 2002-11-26 | 232.95 |
| 2002-11-27 | 235.29 |
| 2002-11-28 | . |
| 2002-11-29 | 239.41 |
| 2002-12-02 | 243.55 |
| 2002-12-03 | 241.68 |
| 2002-12-04 | 241.61 |
| 2002-12-05 | 240.73 |
| 2002-12-06 | 237.09 |
| 2002-12-09 | 238.98 |
| 2002-12-10 | 241.15 |
| 2002-12-11 | 241.68 |
| 2002-12-12 | 241.55 |
| 2002-12-13 | 236.14 |
| 2002-12-16 | 235.01 |
| 2002-12-17 | 235.51 |
| 2002-12-18 | 232.22 |
| 2002-12-19 | 233.44 |
| 2002-12-20 | 235.96 |
| 2002-12-23 | 237.39 |
| 2002-12-24 | 237.34 |
| 2002-12-25 | . |
| 2002-12-26 | 235.20 |
| 2002-12-27 | 233.82 |
| 2002-12-30 | 233.44 |
| 2002-12-31 | 233.23 |
| 2003-01-01 | . |
| 2003-01-02 | 236.95 |
| 2003-01-03 | 240.20 |
| 2003-01-06 | 244.30 |
| 2003-01-07 | 245.23 |
| 2003-01-08 | 246.82 |
| 2003-01-09 | 247.44 |
| 2003-01-10 | 249.21 |
| 2003-01-13 | 251.60 |
| 2003-01-14 | 251.97 |
| 2003-01-15 | 252.48 |
| 2003-01-16 | 249.60 |
| 2003-01-17 | 245.44 |
| 2003-01-20 | . |
| 2003-01-21 | 240.25 |
| 2003-01-22 | 239.66 |
| 2003-01-23 | 240.64 |
| 2003-01-24 | 239.51 |
| 2003-01-27 | 232.38 |
| 2003-01-28 | 235.15 |
| 2003-01-29 | 230.43 |
| 2003-01-30 | 229.09 |
| 2003-01-31 | 231.35 |
| 2003-02-03 | 230.90 |
| 2003-02-04 | 228.70 |
| 2003-02-05 | 230.02 |
| 2003-02-06 | 230.92 |
| 2003-02-07 | 225.34 |
| 2003-02-10 | 221.08 |
| 2003-02-11 | 219.24 |
| 2003-02-12 | 217.41 |
| 2003-02-13 | 215.13 |
| 2003-02-14 | 217.10 |
| 2003-02-17 | . |
| 2003-02-18 | 222.08 |
| 2003-02-19 | 222.63 |
| 2003-02-20 | 219.44 |
| 2003-02-21 | 218.04 |
| 2003-02-24 | 218.55 |
| 2003-02-25 | 215.85 |
| 2003-02-26 | 216.64 |
| 2003-02-27 | 218.84 |
| 2003-02-28 | 218.92 |
| 2003-03-03 | 220.91 |
| 2003-03-04 | 218.07 |
| 2003-03-05 | 215.54 |
| 2003-03-06 | 211.94 |
| 2003-03-07 | 209.64 |
| 2003-03-10 | 207.02 |
| 2003-03-11 | 204.96 |
| 2003-03-12 | 206.69 |
| 2003-03-13 | 210.59 |
| 2003-03-14 | 213.54 |
| 2003-03-17 | 211.12 |
| 2003-03-18 | 217.60 |
| 2003-03-19 | 218.97 |
| 2003-03-20 | 221.05 |
| 2003-03-21 | 223.09 |
| 2003-03-24 | 221.25 |
| 2003-03-25 | 221.51 |
| 2003-03-26 | 220.75 |
| 2003-03-27 | 220.88 |
| 2003-03-28 | 221.49 |
| 2003-03-31 | 217.48 |
| 2003-04-01 | 218.94 |
| 2003-04-02 | 221.21 |
| 2003-04-03 | 224.05 |
| 2003-04-04 | 228.08 |
| 2003-04-07 | 235.34 |
| 2003-04-08 | 234.54 |
| 2003-04-09 | 232.89 |
| 2003-04-10 | 231.67 |
| 2003-04-11 | 232.68 |
| 2003-04-14 | 235.26 |
| 2003-04-15 | 239.21 |
| 2003-04-16 | 242.68 |
| 2003-04-17 | 243.66 |
| 2003-04-18 | . |
| 2003-04-21 | 241.98 |
| 2003-04-22 | 241.49 |
| 2003-04-23 | 240.91 |
| 2003-04-24 | 240.47 |
| 2003-04-25 | 237.64 |
| 2003-04-28 | 239.11 |
| 2003-04-29 | 244.49 |
| 2003-04-30 | 244.23 |
| 2003-05-01 | 244.83 |
| 2003-05-02 | 242.73 |
| 2003-05-05 | 245.57 |
| 2003-05-06 | 247.19 |
| 2003-05-07 | 247.78 |
| 2003-05-08 | 242.63 |
| 2003-05-09 | 247.60 |
| 2003-05-12 | 248.43 |
| 2003-05-13 | 248.86 |
| 2003-05-14 | 248.63 |
| 2003-05-15 | 248.07 |
| 2003-05-16 | 245.59 |
| 2003-05-19 | 242.83 |
| 2003-05-20 | 244.38 |
| 2003-05-21 | 245.79 |
| 2003-05-22 | 247.27 |
| 2003-05-23 | 253.09 |
| 2003-05-26 | . |
| 2003-05-27 | 257.86 |
| 2003-05-28 | 258.87 |
| 2003-05-29 | 256.12 |
| 2003-05-30 | 257.80 |
| 2003-06-02 | 258.30 |
| 2003-06-03 | 255.81 |
| 2003-06-04 | 258.26 |
| 2003-06-05 | 259.25 |
| 2003-06-06 | 262.19 |
| 2003-06-09 | 258.43 |
| 2003-06-10 | 259.31 |
| 2003-06-11 | 259.02 |
| 2003-06-12 | 264.55 |
| 2003-06-13 | 262.40 |
| 2003-06-16 | 263.19 |
| 2003-06-17 | 268.25 |
| 2003-06-18 | 265.60 |
| 2003-06-19 | 266.52 |
| 2003-06-20 | 266.38 |
| 2003-06-23 | 265.07 |
| 2003-06-24 | 263.11 |
| 2003-06-25 | 265.87 |
| 2003-06-26 | 266.30 |
| 2003-06-27 | 268.24 |
| 2003-06-30 | 270.64 |
| 2003-07-01 | 271.92 |
| 2003-07-02 | 275.77 |
| 2003-07-03 | 276.24 |
| 2003-07-04 | . |
| 2003-07-07 | 278.38 |
| 2003-07-08 | 276.46 |
| 2003-07-09 | 276.17 |
| 2003-07-10 | 275.27 |
| 2003-07-11 | 274.85 |
| 2003-07-14 | 277.83 |
| 2003-07-15 | 279.90 |
| 2003-07-16 | 278.26 |
| 2003-07-17 | 278.55 |
| 2003-07-18 | 278.16 |
| 2003-07-21 | 277.98 |
| 2003-07-22 | 276.19 |
| 2003-07-23 | 275.74 |
| 2003-07-24 | 276.44 |
| 2003-07-25 | 279.05 |
| 2003-07-28 | 278.08 |
| 2003-07-29 | 276.62 |
| 2003-07-30 | 277.73 |
| 2003-07-31 | 281.07 |
| 2003-08-01 | 280.87 |
| 2003-08-04 | 282.76 |
| 2003-08-05 | 280.44 |
| 2003-08-06 | 278.43 |
| 2003-08-07 | 281.10 |
| 2003-08-08 | 280.98 |
| 2003-08-11 | 284.33 |
| 2003-08-12 | 283.39 |
| 2003-08-13 | 287.30 |
| 2003-08-14 | 289.74 |
| 2003-08-15 | 290.52 |
| 2003-08-18 | 294.03 |
| 2003-08-19 | 299.17 |
| 2003-08-20 | 299.16 |
| 2003-08-21 | 301.26 |
| 2003-08-22 | 301.86 |
| 2003-08-25 | 300.10 |
| 2003-08-26 | 298.45 |
| 2003-08-27 | 298.55 |
| 2003-08-28 | 298.61 |
| 2003-08-29 | 303.28 |
| 2003-09-01 | . |
| 2003-09-02 | 307.48 |
| 2003-09-03 | 307.82 |
| 2003-09-04 | 311.02 |
| 2003-09-05 | 312.69 |
| 2003-09-08 | 314.83 |
| 2003-09-09 | 310.86 |
| 2003-09-10 | 310.23 |
| 2003-09-11 | 308.92 |
| 2003-09-12 | 309.87 |
| 2003-09-15 | 311.07 |
| 2003-09-16 | 310.50 |
| 2003-09-17 | 309.67 |
| 2003-09-18 | 309.50 |
| 2003-09-19 | 310.61 |
| 2003-09-22 | 308.43 |
| 2003-09-23 | 309.56 |
| 2003-09-24 | 311.01 |
| 2003-09-25 | 311.06 |
| 2003-09-26 | 309.85 |
| 2003-09-29 | 312.03 |
| 2003-09-30 | 311.15 |
| 2003-10-01 | 314.06 |
| 2003-10-02 | 309.38 |
| 2003-10-03 | 309.00 |
| 2003-10-06 | 306.73 |
| 2003-10-07 | 307.86 |
| 2003-10-08 | 309.16 |
| 2003-10-09 | 312.24 |
| 2003-10-10 | 313.98 |
| 2003-10-13 | 312.72 |
| 2003-10-14 | 309.88 |
| 2003-10-15 | 310.62 |
| 2003-10-16 | 313.44 |
| 2003-10-17 | 313.55 |
| 2003-10-20 | 316.16 |
| 2003-10-21 | 315.11 |
| 2003-10-22 | 317.83 |
| 2003-10-23 | 313.91 |
| 2003-10-24 | 315.92 |
| 2003-10-27 | 318.55 |
| 2003-10-28 | 316.39 |
| 2003-10-29 | 318.35 |
| 2003-10-30 | 322.00 |
| 2003-10-31 | 325.77 |
| 2003-11-03 | 334.11 |
| 2003-11-04 | 335.35 |
| 2003-11-05 | 336.14 |
| 2003-11-06 | 336.64 |
| 2003-11-07 | 336.22 |
| 2003-11-10 | 333.62 |
| 2003-11-11 | 332.54 |
| 2003-11-12 | 329.36 |
| 2003-11-13 | 333.56 |
| 2003-11-14 | 333.69 |
| 2003-11-17 | 332.15 |
| 2003-11-18 | 331.54 |
| 2003-11-19 | 325.13 |
| 2003-11-20 | 323.08 |
| 2003-11-21 | 325.16 |
| 2003-11-24 | 321.75 |
| 2003-11-25 | 326.68 |
| 2003-11-26 | 329.79 |
| 2003-11-27 | . |
| 2003-11-28 | 335.88 |
| 2003-12-01 | 336.64 |
| 2003-12-02 | 339.39 |
| 2003-12-03 | 338.32 |
| 2003-12-04 | 337.67 |
| 2003-12-05 | 336.16 |
| 2003-12-08 | 337.09 |
| 2003-12-09 | 339.87 |
| 2003-12-10 | 337.99 |
| 2003-12-11 | 342.71 |
| 2003-12-12 | 344.48 |
| 2003-12-15 | 349.11 |
| 2003-12-16 | 345.09 |
| 2003-12-17 | 344.73 |
| 2003-12-18 | 349.80 |
| 2003-12-19 | 351.35 |
| 2003-12-22 | 354.18 |
| 2003-12-23 | 354.74 |
| 2003-12-24 | 357.89 |
| 2003-12-25 | . |
| 2003-12-26 | 358.76 |
| 2003-12-29 | 372.06 |
| 2003-12-30 | 371.41 |
| 2003-12-31 | 370.15 |
| 2004-01-01 | . |
| 2004-01-02 | 375.54 |
| 2004-01-05 | 384.35 |
| 2004-01-06 | 381.42 |
| 2004-01-07 | 379.21 |
| 2004-01-08 | 383.56 |
| 2004-01-09 | 385.40 |
| 2004-01-12 | 384.15 |
| 2004-01-13 | 384.04 |
| 2004-01-14 | 382.42 |
| 2004-01-15 | 377.49 |
| 2004-01-16 | 378.10 |
| 2004-01-19 | . |
| 2004-01-20 | 381.90 |
| 2004-01-21 | 385.81 |
| 2004-01-22 | 388.54 |
| 2004-01-23 | 387.65 |
| 2004-01-26 | 384.88 |
| 2004-01-27 | 389.25 |
| 2004-01-28 | 386.54 |
| 2004-01-29 | 384.05 |
| 2004-01-30 | 382.48 |
| 2004-02-02 | 379.23 |
| 2004-02-03 | 381.12 |
| 2004-02-04 | 382.55 |
| 2004-02-05 | 382.07 |
| 2004-02-06 | 385.19 |
| 2004-02-09 | 390.38 |
| 2004-02-10 | 389.56 |
| 2004-02-11 | 394.28 |
| 2004-02-12 | 396.99 |
| 2004-02-13 | 400.62 |
| 2004-02-16 | . |
| 2004-02-17 | 406.50 |
| 2004-02-18 | 404.95 |
| 2004-02-19 | 400.87 |
| 2004-02-20 | 395.84 |
| 2004-02-23 | 394.00 |
| 2004-02-24 | 390.70 |
| 2004-02-25 | 386.95 |
| 2004-02-26 | 387.83 |
| 2004-02-27 | 391.54 |
| 2004-03-01 | 395.19 |
| 2004-03-02 | 398.23 |
| 2004-03-03 | 394.44 |
| 2004-03-04 | 397.95 |
| 2004-03-05 | 398.35 |
| 2004-03-08 | 395.87 |
| 2004-03-09 | 395.40 |
| 2004-03-10 | 391.96 |
| 2004-03-11 | 383.01 |
| 2004-03-12 | 385.33 |
| 2004-03-15 | 383.61 |
| 2004-03-16 | 382.37 |
| 2004-03-17 | 382.90 |
| 2004-03-18 | 383.28 |
| 2004-03-19 | 380.83 |
| 2004-03-22 | 377.14 |
| 2004-03-23 | 376.49 |
| 2004-03-24 | 377.71 |
| 2004-03-25 | 377.50 |
| 2004-03-26 | 380.13 |
| 2004-03-29 | 380.39 |
| 2004-03-30 | 382.47 |
| 2004-03-31 | 388.83 |
| 2004-04-01 | 391.93 |
| 2004-04-02 | 397.92 |
| 2004-04-05 | 403.55 |
| 2004-04-06 | 402.41 |
| 2004-04-07 | 401.55 |
| 2004-04-08 | 399.69 |
| 2004-04-09 | . |
| 2004-04-12 | 399.32 |
| 2004-04-13 | 399.06 |
| 2004-04-14 | 394.67 |
| 2004-04-15 | 392.34 |
| 2004-04-16 | 394.89 |
| 2004-04-19 | 394.45 |
| 2004-04-20 | 395.41 |
| 2004-04-21 | 387.99 |
| 2004-04-22 | 390.51 |
| 2004-04-23 | 396.86 |
| 2004-04-26 | 391.76 |
| 2004-04-27 | 388.07 |
| 2004-04-28 | 381.66 |
| 2004-04-29 | 375.21 |
| 2004-04-30 | 371.18 |
| 2004-05-03 | 369.11 |
| 2004-05-04 | 371.44 |
| 2004-05-05 | 368.72 |
| 2004-05-06 | 363.48 |
| 2004-05-07 | 362.59 |
| 2004-05-10 | 346.79 |
| 2004-05-11 | 350.29 |
| 2004-05-12 | 350.97 |
| 2004-05-13 | 350.84 |
| 2004-05-14 | 348.42 |
| 2004-05-17 | 337.72 |
| 2004-05-18 | 343.96 |
| 2004-05-19 | 353.94 |
| 2004-05-20 | 353.50 |
| 2004-05-21 | 359.42 |
| 2004-05-24 | 359.10 |
| 2004-05-25 | 362.72 |
| 2004-05-26 | 363.37 |
| 2004-05-27 | 368.92 |
| 2004-05-28 | 369.86 |
| 2004-05-31 | . |
| 2004-06-01 | 371.59 |
| 2004-06-02 | 372.94 |
| 2004-06-03 | 362.80 |
| 2004-06-04 | 366.68 |
| 2004-06-07 | 375.66 |
| 2004-06-08 | 371.50 |
| 2004-06-09 | 369.50 |
| 2004-06-10 | 369.20 |
| 2004-06-11 | . |
| 2004-06-14 | 364.41 |
| 2004-06-15 | 366.32 |
| 2004-06-16 | 364.02 |
| 2004-06-17 | 365.33 |
| 2004-06-18 | 363.76 |
| 2004-06-21 | 366.06 |
| 2004-06-22 | 366.69 |
| 2004-06-23 | 364.87 |
| 2004-06-24 | 368.11 |
| 2004-06-25 | 370.52 |
| 2004-06-28 | 370.89 |
| 2004-06-29 | 368.67 |
| 2004-06-30 | 373.62 |
| 2004-07-01 | 375.59 |
| 2004-07-02 | 373.18 |
| 2004-07-05 | . |
| 2004-07-06 | 374.35 |
| 2004-07-07 | 374.62 |
| 2004-07-08 | 370.32 |
| 2004-07-09 | 374.74 |
| 2004-07-12 | 375.28 |
| 2004-07-13 | 373.02 |
| 2004-07-14 | 367.95 |
| 2004-07-15 | 369.23 |
| 2004-07-16 | 371.40 |
| 2004-07-19 | 370.19 |
| 2004-07-20 | 370.47 |
| 2004-07-21 | 370.62 |
| 2004-07-22 | 368.69 |
| 2004-07-23 | 369.01 |
| 2004-07-26 | 367.35 |
| 2004-07-27 | 368.65 |
| 2004-07-28 | 368.58 |
| 2004-07-29 | 367.87 |
| 2004-07-30 | 367.75 |
| 2004-08-02 | 368.47 |
| 2004-08-03 | 373.00 |
| 2004-08-04 | 369.81 |
| 2004-08-05 | 370.14 |
| 2004-08-06 | 366.50 |
| 2004-08-09 | 366.66 |
| 2004-08-10 | 368.05 |
| 2004-08-11 | 364.23 |
| 2004-08-12 | 363.76 |
| 2004-08-13 | 364.88 |
| 2004-08-16 | 365.09 |
| 2004-08-17 | 368.78 |
| 2004-08-18 | 371.66 |
| 2004-08-19 | 374.75 |
| 2004-08-20 | 375.83 |
| 2004-08-23 | 375.21 |
| 2004-08-24 | 377.02 |
| 2004-08-25 | 379.03 |
| 2004-08-26 | 382.48 |
| 2004-08-27 | 382.48 |
| 2004-08-30 | 382.38 |
| 2004-08-31 | 386.67 |
| 2004-09-01 | 391.23 |
| 2004-09-02 | 390.47 |
| 2004-09-03 | 391.17 |
| 2004-09-06 | . |
| 2004-09-07 | 393.15 |
| 2004-09-08 | 393.74 |
| 2004-09-09 | 396.69 |
| 2004-09-10 | 398.08 |
| 2004-09-13 | 403.57 |
| 2004-09-14 | 411.18 |
| 2004-09-15 | 408.81 |
| 2004-09-16 | 409.80 |
| 2004-09-17 | 414.91 |
| 2004-09-20 | 417.86 |
| 2004-09-21 | 421.20 |
| 2004-09-22 | 417.22 |
| 2004-09-23 | 410.92 |
| 2004-09-24 | 411.99 |
| 2004-09-27 | 399.92 |
| 2004-09-28 | 398.16 |
| 2004-09-29 | 400.12 |
| 2004-09-30 | 401.70 |
| 2004-10-01 | 410.18 |
| 2004-10-04 | 418.41 |
| 2004-10-05 | 417.32 |
| 2004-10-06 | 419.53 |
| 2004-10-07 | 417.64 |
| 2004-10-08 | 416.54 |
| 2004-10-11 | 416.65 |
| 2004-10-12 | 412.43 |
| 2004-10-13 | 408.74 |
| 2004-10-14 | 406.78 |
| 2004-10-15 | 405.52 |
| 2004-10-18 | 405.53 |
| 2004-10-19 | 408.46 |
| 2004-10-20 | 403.70 |
| 2004-10-21 | 406.73 |
| 2004-10-22 | 409.89 |
| 2004-10-25 | 407.45 |
| 2004-10-26 | 410.74 |
| 2004-10-27 | 413.78 |
| 2004-10-28 | 411.99 |
| 2004-10-29 | 412.25 |
| 2004-11-01 | 414.08 |
| 2004-11-02 | 416.89 |
| 2004-11-03 | 422.35 |
| 2004-11-04 | 424.18 |
| 2004-11-05 | 425.85 |
| 2004-11-08 | 427.49 |
| 2004-11-09 | 426.77 |
| 2004-11-10 | 426.56 |
| 2004-11-11 | 432.44 |
| 2004-11-12 | 437.87 |
| 2004-11-15 | 442.40 |
| 2004-11-16 | 440.88 |
| 2004-11-17 | 444.08 |
| 2004-11-18 | 441.31 |
| 2004-11-19 | 440.50 |
| 2004-11-22 | 437.23 |
| 2004-11-23 | 442.12 |
| 2004-11-24 | 445.95 |
| 2004-11-25 | . |
| 2004-11-26 | 449.23 |
| 2004-11-29 | 451.87 |
| 2004-11-30 | 454.82 |
| 2004-12-01 | 461.09 |
| 2004-12-02 | 462.56 |
| 2004-12-03 | 463.18 |
| 2004-12-06 | 466.39 |
| 2004-12-07 | 463.46 |
| 2004-12-08 | 458.67 |
| 2004-12-09 | 457.64 |
| 2004-12-10 | 459.42 |
| 2004-12-13 | 461.43 |
| 2004-12-14 | 463.51 |
| 2004-12-15 | 470.12 |
| 2004-12-16 | 473.17 |
| 2004-12-17 | 474.35 |
| 2004-12-20 | 479.18 |
| 2004-12-21 | 481.50 |
| 2004-12-22 | 480.90 |
| 2004-12-23 | 483.83 |
| 2004-12-24 | . |
| 2004-12-27 | 486.53 |
| 2004-12-28 | 488.53 |
| 2004-12-29 | 494.21 |
| 2004-12-30 | 496.24 |
| 2004-12-31 | 498.87 |
| 2005-01-03 | 498.82 |
| 2005-01-04 | 498.63 |
| 2005-01-05 | 495.41 |
| 2005-01-06 | 492.74 |
| 2005-01-07 | 489.34 |
| 2005-01-10 | 492.03 |
| 2005-01-11 | 493.41 |
| 2005-01-12 | 496.68 |
| 2005-01-13 | 500.05 |
| 2005-01-14 | 505.55 |
| 2005-01-17 | . |
| 2005-01-18 | 508.23 |
| 2005-01-19 | 507.86 |
| 2005-01-20 | 500.81 |
| 2005-01-21 | 497.90 |
| 2005-01-24 | 498.19 |
| 2005-01-25 | 499.69 |
| 2005-01-26 | 504.25 |
| 2005-01-27 | 505.89 |
#2005-01-28| 507.62
#2005-01-31| 511.98
#2005-02-01| 517.14
#2005-02-02| 521.92
#2005-02-03| 520.04
#2005-02-04| 521.33
#2005-02-07| 522.83
#2005-02-08| 523.07
#2005-02-09| 523.34
#2005-02-10| 523.76
#2005-02-11| 525.80
#2005-02-14| 528.84
#2005-02-15| 530.69
#2005-02-16| 527.51
#2005-02-17| 527.54
#2005-02-18| 529.11
#2005-02-21| .
#2005-02-22| 532.29
#2005-02-23| 532.66
#2005-02-24| 535.59
#2005-02-25| 543.40
#2005-02-28| 544.37
#2005-03-01| 540.70
#2005-03-02| 543.18
#2005-03-03| 545.65
#2005-03-04| 553.35
#2005-03-07| 556.14
#2005-03-08| 555.82
#2005-03-09| 555.29
#2005-03-10| 546.96
#2005-03-11| 549.58
#2005-03-14| 540.27
#2005-03-15| 534.24
#2005-03-16| 528.61
#2005-03-17| 523.30
#2005-03-18| 519.96
#2005-03-21| 515.88
#2005-03-22| 514.51
#2005-03-23| 507.07
#2005-03-24| 502.08
#2005-03-25| .
#2005-03-28| 499.18
#2005-03-29| 491.90
#2005-03-30| 489.33
#2005-03-31| 495.31
#2005-04-01| 504.98
#2005-04-04| 502.37
#2005-04-05| 498.52
#2005-04-06| 500.62
#2005-04-07| 503.27
#2005-04-08| 501.79
#2005-04-11| 503.56
#2005-04-12| 504.28
#2005-04-13| 505.06
#2005-04-14| 495.33
#2005-04-15| 488.34
#2005-04-18| 485.27
#2005-04-19| 489.66
#2005-04-20| 489.50
#2005-04-21| 493.77
#2005-04-22| 488.65
#2005-04-25| 497.35
#2005-04-26| 501.27
#2005-04-27| 498.23
#2005-04-28| 492.97
#2005-04-29| 494.14
#2005-05-02| 497.10
#2005-05-03| 500.53
#2005-05-04| 511.98
#2005-05-05| 516.10
#2005-05-06| 518.07
#2005-05-09| 515.04
#2005-05-10| 515.97
#2005-05-11| 511.64
#2005-05-12| 509.47
#2005-05-13| 505.23
#2005-05-16| 503.55
#2005-05-17| 502.17
#2005-05-18| 506.67
#2005-05-19| 508.82
#2005-05-20| 506.02
#2005-05-23| 508.03
#2005-05-24| 510.69
#2005-05-25| 508.11
#2005-05-26| 509.01
#2005-05-27| 509.60
#2005-05-30| .
#2005-05-31| 508.88
#2005-06-01| 511.18
#2005-06-02| 514.50
#2005-06-03| 513.47
#2005-06-06| 520.78
#2005-06-07| 524.31
#2005-06-08| 526.68
#2005-06-09| 528.39
#2005-06-10| 530.15
#2005-06-13| 529.44
#2005-06-14| 532.67
#2005-06-15| 537.35
#2005-06-16| 539.15
#2005-06-17| 543.28
#2005-06-20| 544.71
#2005-06-21| 542.81
#2005-06-22| 541.94
#2005-06-23| 543.08
#2005-06-24| 541.02
#2005-06-27| 541.16
#2005-06-28| 543.35
#2005-06-29| 547.15
#2005-06-30| 544.25
#2005-07-01| 544.16
#2005-07-04| .
#2005-07-05| 543.91
#2005-07-06| 547.71
#2005-07-07| 542.51
#2005-07-08| 546.72
#2005-07-11| 551.12
#2005-07-12| 557.66
#2005-07-13| 559.00
#2005-07-14| 563.54
#2005-07-15| 557.02
#2005-07-18| 560.12
#2005-07-19| 563.21
#2005-07-20| 568.22
#2005-07-21| 570.15
#2005-07-22| 573.53
#2005-07-25| 572.81
#2005-07-26| 569.78
#2005-07-27| 576.88
#2005-07-28| 585.15
#2005-07-29| 589.47
#2005-08-01| 590.33
#2005-08-02| 597.41
#2005-08-03| 601.47
#2005-08-04| 603.38
#2005-08-05| 600.75
#2005-08-08| 597.56
#2005-08-09| 597.64
#2005-08-10| 599.37
#2005-08-11| 605.89
#2005-08-12| 603.60
#2005-08-15| 602.96
#2005-08-16| 597.88
#2005-08-17| 594.30
#2005-08-18| 594.17
#2005-08-19| 593.92
#2005-08-22| 600.99
#2005-08-23| 598.80
#2005-08-24| 592.55
#2005-08-25| 591.29
#2005-08-26| 583.70
#2005-08-29| 576.86
#2005-08-30| 579.72
#2005-08-31| 597.69
#2005-09-01| 616.11
#2005-09-02| 619.72
#2005-09-05| .
#2005-09-06| 637.08
#2005-09-07| 633.54
#2005-09-08| 629.90
#2005-09-09| 630.19
#2005-09-12| 627.25
#2005-09-13| 624.43
#2005-09-14| 628.07
#2005-09-15| 633.63
#2005-09-16| 634.83
#2005-09-19| 633.94
#2005-09-20| 632.48
#2005-09-21| 638.06
#2005-09-22| 639.41
#2005-09-23| 637.22
#2005-09-26| 642.52
#2005-09-27| 638.93
#2005-09-28| 640.82
#2005-09-29| 645.06
#2005-09-30| 655.19
#2005-10-03| 657.42
#2005-10-04| 656.47
#2005-10-05| 646.23
#2005-10-06| 634.34
#2005-10-07| 640.64
#2005-10-10| 641.13
#2005-10-11| 641.50
#2005-10-12| 632.97
#2005-10-13| 623.59
#2005-10-14| 616.14
#2005-10-17| 623.92
#2005-10-18| 615.72
#2005-10-19| 611.35
#2005-10-20| 607.14
#2005-10-21| 611.41
#2005-10-24| 616.67
#2005-10-25| 615.85
#2005-10-26| 619.69
#2005-10-27| 610.73
#2005-10-28| 617.50
#2005-10-31| 625.72
#2005-11-01| 632.82
#2005-11-02| 640.76
#2005-11-03| 643.55
#2005-11-04| 645.28
#2005-11-07| 651.40
#2005-11-08| 650.92
#2005-11-09| 650.42
#2005-11-10| 653.05
#2005-11-11| 656.71
#2005-11-14| 659.03
#2005-11-15| 654.87
#2005-11-16| 663.97
#2005-11-17| 672.39
#2005-11-18| 676.29
#2005-11-21| 679.49
#2005-11-22| 675.84
#2005-11-23| 678.50
#2005-11-24| .
#2005-11-25| 685.40
#2005-11-28| 683.27
#2005-11-29| 678.70
#2005-11-30| 684.14
#2005-12-01| 692.48
#2005-12-02| 696.85
#2005-12-05| 697.42
#2005-12-06| 704.46
#2005-12-07| 701.20
#2005-12-08| 699.39
#2005-12-09| 700.88
#2005-12-12| 704.23
#2005-12-13| 712.34
#2005-12-14| 716.81
#2005-12-15| 714.12
#2005-12-16| 711.36
#2005-12-19| 714.33
#2005-12-20| 714.20
#2005-12-21| 715.46
#2005-12-22| 715.26
#2005-12-23| 716.76
#2005-12-26| .
#2005-12-27| 720.84
#2005-12-28| 721.90
#2005-12-29| 724.70
#2005-12-30| 725.63
#2006-01-02| .
#2006-01-03| 745.83
#2006-01-04| 754.25
#2006-01-05| 756.71
#2006-01-06| 762.47
#2006-01-09| 769.03
#2006-01-10| 759.57
#2006-01-11| 777.25
#2006-01-12| 784.65
#2006-01-13| 787.05
#2006-01-16| .
#2006-01-17| 771.78
#2006-01-18| 757.57
#2006-01-19| 770.17
#2006-01-20| 773.47
#2006-01-23| 778.61
#2006-01-24| 784.02
#2006-01-25| 789.73
#2006-01-26| 797.03
#2006-01-27| 797.29
#2006-01-30| 800.46
#2006-01-31| 806.16
#2006-02-01| 806.08
#2006-02-02| 797.85
#2006-02-03| 785.72
#2006-02-06| 788.87
#2006-02-07| 783.65
#2006-02-08| 768.70
#2006-02-09| 767.79
#2006-02-10| 767.48
#2006-02-13| 752.95
#2006-02-14| 759.67
#2006-02-15| 763.88
#2006-02-16| 764.70
#2006-02-17| 768.22
#2006-02-20| .
#2006-02-21| 774.22
#2006-02-22| 778.32
#2006-02-23| 794.11
#2006-02-24| 799.34
#2006-02-27| 801.04
#2006-02-28| 797.49
#2006-03-01| 806.12
#2006-03-02| 807.44
#2006-03-03| 804.20
#2006-03-06| 800.70
#2006-03-07| 781.46
#2006-03-08| 778.99
#2006-03-09| 789.01
#2006-03-10| 796.06
#2006-03-13| 803.95
#2006-03-14| 804.29
#2006-03-15| 821.82
#2006-03-16| 833.12
#2006-03-17| 833.60
#2006-03-20| 840.71
#2006-03-21| 835.68
#2006-03-22| 831.09
#2006-03-23| 831.28
#2006-03-24| 837.00
#2006-03-27| 844.22
#2006-03-28| 830.97
#2006-03-29| 838.11
#2006-03-30| 846.56
#2006-03-31| 853.16
#2006-04-03| 861.25
#2006-04-04| 873.40
#2006-04-05| 880.89
#2006-04-06| 883.40
#2006-04-07| 879.27
#2006-04-10| 885.77
#2006-04-11| 881.34
#2006-04-12| 870.96
#2006-04-13| 866.64
#2006-04-14| .
#2006-04-17| 875.29
#2006-04-18| 888.94
#2006-04-19| 905.86
#2006-04-20| 905.04
#2006-04-21| 905.99
#2006-04-24| 904.26
#2006-04-25| 900.86
#2006-04-26| 911.96
#2006-04-27| 909.41
#2006-04-28| 909.83
#2006-05-01| 920.36
#2006-05-02| 929.78
#2006-05-03| 936.73
#2006-05-04| 934.80
#2006-05-05| 938.92
#2006-05-08| 952.88
#2006-05-09| 951.89
#2006-05-10| 954.97
#2006-05-11| 952.99
#2006-05-12| 924.19
#2006-05-15| 882.41
#2006-05-16| 877.03
#2006-05-17| 868.20
#2006-05-18| 831.48
#2006-05-19| 829.02
#2006-05-22| 786.75
#2006-05-23| 795.45
#2006-05-24| 780.93
#2006-05-25| 787.32
#2006-05-26| 806.54
#2006-05-29| .
#2006-05-30| 789.98
#2006-05-31| 781.38
#2006-06-01| 777.94
#2006-06-02| 791.23
#2006-06-05| 777.87
#2006-06-06| 757.33
#2006-06-07| 735.32
#2006-06-08| 704.16
#2006-06-09| 713.55
#2006-06-12| 698.16
#2006-06-13| 677.39
#2006-06-14| 685.38
#2006-06-15| 723.65
#2006-06-16| 736.27
#2006-06-19| 725.59
#2006-06-20| 717.47
#2006-06-21| 724.57
#2006-06-22| 732.59
#2006-06-23| 730.62
#2006-06-26| 720.51
#2006-06-27| 717.36
#2006-06-28| 717.52
#2006-06-29| 734.64
#2006-06-30| 766.32
#2006-07-03| 792.04
#2006-07-04| .
#2006-07-05| 786.32
#2006-07-06| 790.59
#2006-07-07| 789.20
#2006-07-10| 797.25
#2006-07-11| 797.12
#2006-07-12| 799.62
#2006-07-13| 783.26
#2006-07-14| 764.42
#2006-07-17| 752.76
#2006-07-18| 750.90
#2006-07-19| 771.94
#2006-07-20| 782.56
#2006-07-21| 777.20
#2006-07-24| 785.12
#2006-07-25| 794.20
#2006-07-26| 789.47
#2006-07-27| 794.18
#2006-07-28| 798.39
#2006-07-31| 789.09
#2006-08-01| 784.27
#2006-08-02| 793.37
#2006-08-03| 801.60
#2006-08-04| 809.32
#2006-08-07| 807.02
#2006-08-08| 808.45
#2006-08-09| 809.04
#2006-08-10| 801.39
#2006-08-11| 805.70
#2006-08-14| 801.27
#2006-08-15| 807.16
#2006-08-16| 821.14
#2006-08-17| 825.18
#2006-08-18| 826.31
#2006-08-21| 820.46
#2006-08-22| 821.07
#2006-08-23| 811.62
#2006-08-24| 809.00
#2006-08-25| 814.35
#2006-08-28| 814.81
#2006-08-29| 825.61
#2006-08-30| 831.35
#2006-08-31| 829.51
#2006-09-01| 838.74
#2006-09-04| .
#2006-09-05| 848.44
#2006-09-06| 838.78
#2006-09-07| 828.35
#2006-09-08| 829.65
#2006-09-11| 815.45
#2006-09-12| 825.79
#2006-09-13| 835.19
#2006-09-14| 843.16
#2006-09-15| 850.26
#2006-09-18| 863.15
#2006-09-19| 858.79
#2006-09-20| 861.10
#2006-09-21| 858.11
#2006-09-22| 848.53
#2006-09-25| 855.65
#2006-09-26| 860.50
#2006-09-27| 863.79
#2006-09-28| 863.79
#2006-09-29| 862.19
#2006-10-02| 858.24
#2006-10-03| 858.88
#2006-10-04| 862.76
#2006-10-05| 874.52
#2006-10-06| 872.81
#2006-10-09| 861.32
#2006-10-10| 869.67
#2006-10-11| 866.79
#2006-10-12| 889.03
#2006-10-13| 900.16
#2006-10-16| 907.20
#2006-10-17| 898.60
#2006-10-18| 905.09
#2006-10-19| 906.18
#2006-10-20| 908.02
#2006-10-23| 907.06
#2006-10-24| 914.30
#2006-10-25| 921.99
#2006-10-26| 920.23
#2006-10-27| 908.00
#2006-10-30| 900.64
#2006-10-31| 913.03
#2006-11-01| 917.17
#2006-11-02| 915.84
#2006-11-03| 925.90
#2006-11-06| 927.67
#2006-11-07| 927.39
#2006-11-08| 923.55
#2006-11-09| 929.39
#2006-11-10| 931.40
#2006-11-13| 931.74
#2006-11-14| 937.21
#2006-11-15| 943.41
#2006-11-16| 947.90
#2006-11-17| 940.84
#2006-11-20| 937.98
#2006-11-21| 946.36
#2006-11-22| 953.91
#2006-11-23| .
#2006-11-24| 956.40
#2006-11-27| 957.86
#2006-11-28| 954.29
#2006-11-29| 972.56
#2006-11-30| 979.63
#2006-12-01| 985.40
#2006-12-04| 990.54
#2006-12-05| 995.52
#2006-12-06| 998.28
#2006-12-07| 999.92
#2006-12-08| 995.82
#2006-12-11| 988.44
#2006-12-12| 978.02
#2006-12-13| 987.61
#2006-12-14|1004.55
#2006-12-15|1015.51
#2006-12-18|1012.69
#2006-12-19| 989.49
#2006-12-20| 991.99
#2006-12-21| 988.86
#2006-12-22| 987.00
#2006-12-25| .
#2006-12-26| 991.57
#2006-12-27|1009.25
#2006-12-28|1012.66
#2006-12-29|1017.49
#2007-01-01| .
#2007-01-02| .
#2007-01-03|1017.61
#2007-01-04|1000.29
#2007-01-05| 986.22
#2007-01-08| 981.58
#2007-01-09| 977.00
#2007-01-10| 972.75
#2007-01-11| 985.21
#2007-01-12| 995.19
#2007-01-15| .
#2007-01-16|1005.64
#2007-01-17|1018.61
#2007-01-18|1021.08
#2007-01-19|1023.52
#2007-01-22|1023.51
#2007-01-23|1020.62
#2007-01-24|1027.14
#2007-01-25|1015.97
#2007-01-26|1019.67
#2007-01-29|1005.42
#2007-01-30|1015.05
#2007-01-31|1019.65
#2007-02-01|1031.07
#2007-02-02|1045.31
#2007-02-05|1048.29
#2007-02-06|1053.43
#2007-02-07|1055.50
#2007-02-08|1048.21
#2007-02-09|1042.58
#2007-02-12|1029.63
#2007-02-13|1034.43
#2007-02-14|1052.29
#2007-02-15|1057.98
#2007-02-16|1057.91
#2007-02-19| .
#2007-02-20|1062.20
#2007-02-21|1067.92
#2007-02-22|1065.86
#2007-02-23|1053.71
#2007-02-26|1054.34
#2007-02-27|1023.43
#2007-02-28|1004.89
#2007-03-01| 986.95
#2007-03-02| 975.51
#2007-03-05| 944.08
#2007-03-06| 963.99
#2007-03-07| 965.73
#2007-03-08| 990.15
#2007-03-09| 990.22
#2007-03-12| 994.61
#2007-03-13| 983.43
#2007-03-14| 972.64
#2007-03-15| 983.27
#2007-03-16| 977.96
#2007-03-19| 983.97
#2007-03-20| 997.72
#2007-03-21|1012.71
#2007-03-22|1022.69
#2007-03-23|1024.54
#2007-03-26|1028.12
#2007-03-27|1020.87
#2007-03-28|1007.53
#2007-03-29|1014.30
#2007-03-30|1019.16
#2007-04-02|1016.07
#2007-04-03|1023.53
#2007-04-04|1029.14
#2007-04-05|1039.67
#2007-04-06| .
#2007-04-09|1057.54
#2007-04-10|1075.69
#2007-04-11|1075.59
#2007-04-12|1077.07
#2007-04-13|1080.66
#2007-04-16|1101.39
#2007-04-17|1105.00
#2007-04-18|1106.35
#2007-04-19|1101.56
#2007-04-20|1123.16
#2007-04-23|1127.79
#2007-04-24|1127.15
#2007-04-25|1129.65
#2007-04-26|1122.40
#2007-04-27|1107.04
#2007-04-30|1108.33
#2007-05-01|1107.20
#2007-05-02|1108.72
#2007-05-03|1131.00
#2007-05-04|1144.31
#2007-05-07|1150.42
#2007-05-08|1147.63
#2007-05-09|1153.44
#2007-05-10|1151.47
#2007-05-11|1149.91
#2007-05-14|1152.33
#2007-05-15|1147.94
#2007-05-16|1161.00
#2007-05-17|1173.45
#2007-05-18|1180.44
#2007-05-21|1194.99
#2007-05-22|1211.39
#2007-05-23|1219.97
#2007-05-24|1210.81
#2007-05-25|1215.88
#2007-05-28| .
#2007-05-29|1228.22
#2007-05-30|1240.50
#2007-05-31|1267.59
#2007-06-01|1280.61
#2007-06-04|1286.12
#2007-06-05|1284.72
#2007-06-06|1269.70
#2007-06-07|1254.30
#2007-06-08|1238.36
#2007-06-11|1243.92
#2007-06-12|1250.41
#2007-06-13|1247.84
#2007-06-14|1270.09
#2007-06-15|1287.76
#2007-06-18|1299.32
#2007-06-19|1297.39
#2007-06-20|1300.46
#2007-06-21|1309.82
#2007-06-22|1299.65
#2007-06-25|1294.23
#2007-06-26|1279.72
#2007-06-27|1269.74
#2007-06-28|1294.45
#2007-06-29|1304.74
#2007-07-02|1325.54
#2007-07-03|1361.22
#2007-07-04| .
#2007-07-05|1369.31
#2007-07-06|1378.77
#2007-07-09|1395.76
#2007-07-10|1387.56
#2007-07-11|1377.90
#2007-07-12|1386.18
#2007-07-13|1410.57
#2007-07-16|1412.86
#2007-07-17|1405.48
#2007-07-18|1404.12
#2007-07-19|1419.25
#2007-07-20|1423.72
#2007-07-23|1430.12
#2007-07-24|1417.45
#2007-07-25|1405.61
#2007-07-26|1372.14
#2007-07-27|1329.32
#2007-07-30|1333.38
#2007-07-31|1364.11
#2007-08-01|1314.21
#2007-08-02|1326.22
#2007-08-03|1332.86
#2007-08-06|1298.77
#2007-08-07|1316.09
#2007-08-08|1348.28
#2007-08-09|1332.55
#2007-08-10|1298.53
#2007-08-13|1307.28
#2007-08-14|1290.30
#2007-08-15|1258.16
#2007-08-16|1175.22
#2007-08-17|1167.56
#2007-08-20|1209.49
#2007-08-21|1201.88
#2007-08-22|1236.01
#2007-08-23|1261.78
#2007-08-24|1279.59
#2007-08-27|1301.35
#2007-08-28|1289.14
#2007-08-29|1289.11
#2007-08-30|1300.75
#2007-08-31|1329.31
#2007-09-03| .
#2007-09-04|1362.94
#2007-09-05|1359.95
#2007-09-06|1374.53
#2007-09-07|1355.34
#2007-09-10|1338.41
#2007-09-11|1352.55
#2007-09-12|1356.85
#2007-09-13|1372.53
#2007-09-14|1369.28
#2007-09-17|1363.02
#2007-09-18|1369.52
#2007-09-19|1404.68
#2007-09-20|1412.91
#2007-09-21|1431.01
#2007-09-24|1433.39
#2007-09-25|1433.76
#2007-09-26|1444.29
#2007-09-27|1452.16
#2007-09-28|1459.54
#2007-10-01|1475.10
#2007-10-02|1513.80
#2007-10-03|1525.08
#2007-10-04|1526.68
#2007-10-05|1546.41
#2007-10-08|1545.90
#2007-10-09|1564.56
#2007-10-10|1608.26
#2007-10-11|1637.19
#2007-10-12|1621.35
#2007-10-15|1634.53
#2007-10-16|1620.97
#2007-10-17|1604.04
#2007-10-18|1574.28
#2007-10-19|1539.85
#2007-10-22|1511.26
#2007-10-23|1565.03
#2007-10-24|1575.20
#2007-10-25|1591.71
#2007-10-26|1642.86
#2007-10-29|1674.90
#2007-10-30|1668.71
#2007-10-31|1678.96
#2007-11-01|1665.29
#2007-11-02|1664.01
#2007-11-05|1635.80
#2007-11-06|1634.28
#2007-11-07|1625.90
#2007-11-08|1596.83
#2007-11-09|1589.12
#2007-11-12|1537.30
#2007-11-13|1554.57
#2007-11-14|1599.15
#2007-11-15|1585.37
#2007-11-16|1564.12
#2007-11-19|1574.38
#2007-11-20|1562.19
#2007-11-21|1507.59
#2007-11-22| .
#2007-11-23|1490.93
#2007-11-26|1521.37
#2007-11-27|1516.84
#2007-11-28|1529.25
#2007-11-29|1547.52
#2007-11-30|1584.97
#2007-12-03|1603.25
#2007-12-04|1609.79
#2007-12-05|1627.92
#2007-12-06|1629.65
#2007-12-07|1621.47
#2007-12-10|1599.30
#2007-12-11|1592.53
#2007-12-12|1599.03
#2007-12-13|1581.40
#2007-12-14|1574.47
#2007-12-17|1529.61
#2007-12-18|1522.26
#2007-12-19|1527.25
#2007-12-20|1520.55
#2007-12-21|1535.58
#2007-12-24|1570.23
#2007-12-25| .
#2007-12-26|1585.01
#2007-12-27|1597.00
#2007-12-28|1589.61
#2007-12-31|1588.81
#2008-01-01| .
#2008-01-02|1607.16
#2008-01-03|1601.65
#2008-01-04|1614.53
#2008-01-07|1604.87
#2008-01-08|1615.15
#2008-01-09|1614.34
#2008-01-10|1593.72
#2008-01-11|1580.73
#2008-01-14|1574.59
#2008-01-15|1545.79
#2008-01-16|1501.31
#2008-01-17|1496.55
#2008-01-18|1477.93
#2008-01-21| .
#2008-01-22|1333.49
#2008-01-23|1373.90
#2008-01-24|1380.78
#2008-01-25|1425.86
#2008-01-28|1391.23
#2008-01-29|1397.60
#2008-01-30|1369.66
#2008-01-31|1384.02
#2008-02-01|1413.47
#2008-02-04|1456.96
#2008-02-05|1440.99
#2008-02-06|1415.09
#2008-02-07|1400.59
#2008-02-08|1395.23
#2008-02-11|1352.38
#2008-02-12|1361.30
#2008-02-13|1364.22
#2008-02-14|1410.77
#2008-02-15|1421.82
#2008-02-18| .
#2008-02-19|1449.84
#2008-02-20|1418.23
#2008-02-21|1437.13
#2008-02-22|1426.40
#2008-02-25|1446.43
#2008-02-26|1463.54
#2008-02-27|1477.59
#2008-02-28|1487.39
#2008-02-29|1460.83
#2008-03-03|1417.98
#2008-03-04|1402.19
#2008-03-05|1396.45
#2008-03-06|1392.30
#2008-03-07|1343.06
#2008-03-10|1304.57
#2008-03-11|1347.78
#2008-03-12|1360.82
#2008-03-13|1324.88
#2008-03-14|1304.87
#2008-03-17|1243.48
#2008-03-18|1253.50
#2008-03-19|1264.95
#2008-03-20|1251.40
#2008-03-21| .
#2008-03-24|1296.50
#2008-03-25|1342.93
#2008-03-26|1341.55
#2008-03-27|1330.91
#2008-03-28|1354.90
#2008-03-31|1343.45
#2008-04-01|1346.25
#2008-04-02|1366.40
#2008-04-03|1364.89
#2008-04-04|1346.22
#2008-04-07|1368.65
#2008-04-08|1343.34
#2008-04-09|1338.79
#2008-04-10|1340.06
#2008-04-11|1340.77
#2008-04-14|1318.65
#2008-04-15|1322.96
#2008-04-16|1329.86
#2008-04-17|1336.52
#2008-04-18|1340.44
#2008-04-21|1367.41
#2008-04-22|1376.52
#2008-04-23|1373.81
#2008-04-24|1377.88
#2008-04-25|1378.52
#2008-04-28|1376.90
#2008-04-29|1369.18
#2008-04-30|1363.80
#2008-05-01|1361.93
#2008-05-02|1379.82
#2008-05-05|1389.43
#2008-05-06|1384.75
#2008-05-07|1352.08
#2008-05-08|1332.50
#2008-05-09|1315.98
#2008-05-12|1301.30
#2008-05-13|1311.79
#2008-05-14|1317.07
#2008-05-15|1337.49
#2008-05-16|1357.30
#2008-05-19|1378.71
#2008-05-20|1364.53
#2008-05-21|1354.97
#2008-05-22|1341.06
#2008-05-23|1325.30
#2008-05-26| .
#2008-05-27|1312.92
#2008-05-28|1308.18
#2008-05-29|1310.58
#2008-05-30|1318.78
#2008-06-02|1303.44
#2008-06-03|1291.93
#2008-06-04|1282.72
#2008-06-05|1280.88
#2008-06-06|1269.80
#2008-06-09|1248.84
#2008-06-10|1223.52
#2008-06-11|1215.37
#2008-06-12|1211.36
#2008-06-13|1202.88
#2008-06-16|1212.06
#2008-06-17|1214.27
#2008-06-18|1204.12
#2008-06-19|1182.40
#2008-06-20|1171.36
#2008-06-23|1149.40
#2008-06-24|1138.80
#2008-06-25|1147.21
#2008-06-26|1136.65
#2008-06-27|1110.17
#2008-06-30|1102.70
#2008-07-01|1080.10
#2008-07-02|1077.03
#2008-07-03|1062.24
#2008-07-04| .
#2008-07-07|1070.36
#2008-07-08|1059.08
#2008-07-09|1082.23
#2008-07-10|1095.33
#2008-07-11|1084.48
#2008-07-14|1081.34
#2008-07-15|1039.64
#2008-07-16|1038.04
#2008-07-17|1074.04
#2008-07-18|1078.02
#2008-07-21|1092.01
#2008-07-22|1097.95
#2008-07-23|1143.72
#2008-07-24|1135.91
#2008-07-25|1123.24
#2008-07-28|1128.31
#2008-07-29|1107.15
#2008-07-30|1120.41
#2008-07-31|1120.42
#2008-08-01|1111.82
#2008-08-04|1101.30
#2008-08-05|1105.08
#2008-08-06|1116.26
#2008-08-07|1099.90
#2008-08-08|1100.91
#2008-08-11|1110.67
#2008-08-12|1094.94
#2008-08-13|1077.02
#2008-08-14|1074.39
#2008-08-15|1070.20
#2008-08-18|1054.05
#2008-08-19|1026.38
#2008-08-20|1044.14
#2008-08-21|1025.79
#2008-08-22|1026.50
#2008-08-25|1024.96
#2008-08-26|1012.37
#2008-08-27|1015.67
#2008-08-28|1012.36
#2008-08-29|1017.09
#2008-09-01| .
#2008-09-02|1011.07
#2008-09-03|1006.81
#2008-09-04| 990.24
#2008-09-05| 966.86
#2008-09-08|1013.31
#2008-09-09| 992.70
#2008-09-10| 975.24
#2008-09-11| 943.08
#2008-09-12| 933.92
#2008-09-15| 900.30
#2008-09-16| 859.13
#2008-09-17| 854.49
#2008-09-18| 851.14
#2008-09-19| 912.48
#2008-09-22| 919.31
#2008-09-23| 893.30
#2008-09-24| 889.74
#2008-09-25| 889.62
#2008-09-26| 867.93
#2008-09-29| 822.75
#2008-09-30| 831.37
#2008-10-01| 830.57
#2008-10-02| 813.08
#2008-10-03| 798.91
#2008-10-06| 727.63
#2008-10-07| 704.09
#2008-10-08| 639.29
#2008-10-09| 639.50
#2008-10-10| 598.63
#2008-10-13| 647.17
#2008-10-14| 688.71
#2008-10-15| 635.93
#2008-10-16| 573.95
#2008-10-17| 562.66
#2008-10-20| 574.77
#2008-10-21| 576.53
#2008-10-22| 530.20
#2008-10-23| 503.39
#2008-10-24| 465.49
#2008-10-27| 437.33
#2008-10-28| 464.46
#2008-10-29| 478.90
#2008-10-30| 521.09
#2008-10-31| 541.35
#2008-11-03| 566.69
#2008-11-04| 578.11
#2008-11-05| 575.89
#2008-11-06| 538.44
#2008-11-07| 546.09
#2008-11-10| 578.80
#2008-11-11| 552.13
#2008-11-12| 531.25
#2008-11-13| 515.38
#2008-11-14| 519.78
#2008-11-17| 514.46
#2008-11-18| 486.85
#2008-11-19| 473.70
#2008-11-20| 445.25
#2008-11-21| 457.27
#2008-11-24| 462.96
#2008-11-25| 468.85
#2008-11-26| 495.00
#2008-11-27| .
#2008-11-28| 510.50
#2008-12-01| 498.95
#2008-12-02| 489.16
#2008-12-03| 495.55
#2008-12-04| 499.41
#2008-12-05| 500.10
#2008-12-08| 538.77
#2008-12-09| 544.47
#2008-12-10| 573.55
#2008-12-11| 570.26
#2008-12-12| 553.59
#2008-12-15| 574.19
#2008-12-16| 592.40
#2008-12-17| 603.76
#2008-12-18| 620.79
#2008-12-19| 615.55
#2008-12-22| 601.94
#2008-12-23| 583.86
#2008-12-24| 581.95
#2008-12-25| .
#2008-12-26| 579.31
#2008-12-29| 590.32
#2008-12-30| 598.12
#2008-12-31| 600.56
#2009-01-01| .
#2009-01-02| 620.17
#2009-01-05| 638.33
#2009-01-06| 648.37
#2009-01-07| 633.04
#2009-01-08| 620.74
#2009-01-09| 610.98
#2009-01-12| 583.18
#2009-01-13| 575.76
#2009-01-14| 574.83
#2009-01-15| 554.19
#2009-01-16| 566.72
#2009-01-19| .
#2009-01-20| 543.56
#2009-01-21| 532.17
#2009-01-22| 530.26
#2009-01-23| 518.06
#2009-01-26| 519.73
#2009-01-27| 522.93
#2009-01-28| 538.18
#2009-01-29| 536.83
#2009-01-30| 539.18
#2009-02-02| 527.82
#2009-02-03| 533.34
#2009-02-04| 544.03
#2009-02-05| 541.75
#2009-02-06| 557.96
#2009-02-09| 567.43
#2009-02-10| 566.91
#2009-02-11| 558.06
#2009-02-12| 548.70
#2009-02-13| 558.67
#2009-02-16| .
#2009-02-17| 523.74
#2009-02-18| 519.47
#2009-02-19| 518.26
#2009-02-20| 498.33
#2009-02-23| 505.33
#2009-02-24| 498.12
#2009-02-25| 493.93
#2009-02-26| 489.19
#2009-02-27| 481.82
#2009-03-02| 458.41
#2009-03-03| 461.54
#2009-03-04| 477.45
#2009-03-05| 465.33
#2009-03-06| 461.41
#2009-03-09| 457.23
#2009-03-10| 472.28
#2009-03-11| 484.78
#2009-03-12| 487.60
#2009-03-13| 500.31
#2009-03-16| 514.86
#2009-03-17| 516.36
#2009-03-18| 522.94
#2009-03-19| 528.57
#2009-03-20| 519.53
#2009-03-23| 541.60
#2009-03-24| 551.66
#2009-03-25| 557.29
#2009-03-26| 570.46
#2009-03-27| 567.82
#2009-03-30| 539.74
#2009-03-31| 551.92
#2009-04-01| 561.05
#2009-04-02| 601.99
#2009-04-03| 606.24
#2009-04-06| 618.91
#2009-04-07| 612.74
#2009-04-08| 601.85
#2009-04-09| 622.82
#2009-04-10| .
#2009-04-13| 630.21
#2009-04-14| 638.16
#2009-04-15| 639.25
#2009-04-16| 644.10
#2009-04-17| 643.47
#2009-04-20| 639.38
#2009-04-21| 631.62
#2009-04-22| 632.96
#2009-04-23| 645.76
#2009-04-24| 659.31
#2009-04-27| 647.71
#2009-04-28| 631.90
#2009-04-29| 649.26
#2009-04-30| 671.19
#2009-05-01| 671.32
#2009-05-04| 712.51
#2009-05-05| 722.37
#2009-05-06| 730.67
#2009-05-07| 732.79
#2009-05-08| 739.68
#2009-05-11| 734.08
#2009-05-12| 726.21
#2009-05-13| 722.27
#2009-05-14| 704.33
#2009-05-15| 720.45
#2009-05-18| 767.47
#2009-05-19| 798.66
#2009-05-20| 808.87
#2009-05-21| 786.21
#2009-05-22| 790.08
#2009-05-25| .
#2009-05-26| 780.29
#2009-05-27| 794.12
#2009-05-28| 800.26
#2009-05-29| 813.00
#2009-06-01| 845.70
#2009-06-02| 844.67
#2009-06-03| 842.72
#2009-06-04| 837.87
#2009-06-05| 852.78
#2009-06-08| 832.02
#2009-06-09| 838.41
#2009-06-10| 861.84
#2009-06-11| 858.91
#2009-06-12| 854.90
#2009-06-15| 829.57
#2009-06-16| 818.14
#2009-06-17| 797.72
#2009-06-18| 783.25
#2009-06-19| 798.49
#2009-06-22| 789.32
#2009-06-23| 770.09
#2009-06-24| 786.20
#2009-06-25| 798.12
#2009-06-26| 816.08
#2009-06-29| 814.02
#2009-06-30| 807.83
#2009-07-01| 817.58
#2009-07-02| 809.50
#2009-07-03| .
#2009-07-06| 782.75
#2009-07-07| 787.37
#2009-07-08| 766.86
#2009-07-09| 769.60
#2009-07-10| 759.89
#2009-07-13| 744.36
#2009-07-14| 761.69
#2009-07-15| 787.83
#2009-07-16| 792.66
#2009-07-17| 805.84
#2009-07-20| 829.61
#2009-07-21| 833.33
#2009-07-22| 831.40
#2009-07-23| 849.04
#2009-07-24| 855.63
#2009-07-27| 865.08
#2009-07-28| 871.42
#2009-07-29| 847.73
#2009-07-30| 860.26
#2009-07-31| 871.10
#2009-08-03| 894.99
#2009-08-04| 902.04
#2009-08-05| 901.40
#2009-08-06| 899.38
#2009-08-07| 889.89
#2009-08-10| 886.37
#2009-08-11| 881.09
#2009-08-12| 870.71
#2009-08-13| 890.27
#2009-08-14| 883.62
#2009-08-17| 848.22
#2009-08-18| 862.37
#2009-08-19| 856.33
#2009-08-20| 878.16
#2009-08-21| 880.08
#2009-08-24| 902.26
#2009-08-25| 904.29
#2009-08-26| 908.48
#2009-08-27| 904.77
#2009-08-28| 912.41
#2009-08-31| 904.61
#2009-09-01| 891.28
#2009-09-02| 876.69
#2009-09-03| 884.06
#2009-09-04| 896.56
#2009-09-07| .
#2009-09-08| 925.51
#2009-09-09| 923.94
#2009-09-10| 928.57
#2009-09-11| 936.82
#2009-09-14| 923.61
#2009-09-15| 934.49
#2009-09-16| 952.08
#2009-09-17| 975.43
#2009-09-18| 979.78
#2009-09-21| 968.34
#2009-09-22| 978.23
#2009-09-23| 975.17
#2009-09-24| 967.43
#2009-09-25| 966.93
#2009-09-28| 958.01
#2009-09-29| 960.34
#2009-09-30| 958.54
#2009-10-01| 956.72
#2009-10-02| 947.15
#2009-10-05| 947.99
#2009-10-06| 964.75
#2009-10-07| 972.23
#2009-10-08| 983.36
#2009-10-09| 988.50
#2009-10-12| 990.88
#2009-10-13| 990.25
#2009-10-14|1007.18
#2009-10-15|1007.16
#2009-10-16| 996.82
#2009-10-19|1003.74
#2009-10-20|1004.73
#2009-10-21| 994.47
#2009-10-22| 976.83
#2009-10-23| 971.76
#2009-10-26| 964.34
#2009-10-27| 945.45
#2009-10-28| 924.27
#2009-10-29| 920.31
#2009-10-30| 915.98
#2009-11-02| 911.28
#2009-11-03| 895.16
#2009-11-04| 920.66
#2009-11-05| 919.54
#2009-11-06| 935.16
#2009-11-09| 955.66
#2009-11-10| 953.84
#2009-11-11| 967.81
#2009-11-12| 955.28
#2009-11-13| 958.14
#2009-11-16| 969.24
#2009-11-17| 966.52
#2009-11-18| 965.14
#2009-11-19| 951.14
#2009-11-20| 951.62
#2009-11-23| 960.03
#2009-11-24| 959.44
#2009-11-25| 963.51
#2009-11-26| .
#2009-11-27| 912.52
#2009-11-30| 928.98
#2009-12-01| 942.70
#2009-12-02| 951.48
#2009-12-03| 955.74
#2009-12-04| 952.66
#2009-12-07| 949.36
#2009-12-08| 943.61
#2009-12-09| 937.18
#2009-12-10| 944.60
#2009-12-11| 951.05
#2009-12-14| 964.89
#2009-12-15| 959.62
#2009-12-16| 957.42
#2009-12-17| 945.57
#2009-12-18| 942.44
#2009-12-21| 937.20
#2009-12-22| 943.42
#2009-12-23| 953.93
#2009-12-24| 961.96
#2009-12-25| .
#2009-12-28| 967.57
#2009-12-29| 970.83
#2009-12-30| 967.71
#2009-12-31| 974.15
#2010-01-01| .
#2010-01-04| 993.80
#2010-01-05|1005.25
#2010-01-06|1016.20
#2010-01-07|1011.19
#2010-01-08|1015.71
#2010-01-11|1031.82
#2010-01-12|1025.20
#2010-01-13|1016.46
#2010-01-14|1017.31
#2010-01-15|1011.72
#2010-01-18| .
#2010-01-19|1012.09
#2010-01-20|1000.11
#2010-01-21| 978.48
#2010-01-22| 954.10
#2010-01-25| 942.88
#2010-01-26| 931.98
#2010-01-27| 913.00
#2010-01-28| 918.49
#2010-01-29| 911.97
#2010-02-01| 912.88
#2010-02-02| 913.11
#2010-02-03| 932.81
#2010-02-04| 913.38
#2010-02-05| 885.80
#2010-02-08| 885.25
#2010-02-09| 899.50
#2010-02-10| 904.71
#2010-02-11| 913.12
#2010-02-12| 912.46
#2010-02-15| .
#2010-02-16| 921.38
#2010-02-17| 934.01
#2010-02-18| 924.91
#2010-02-19| 912.87
#2010-02-22| 921.47
#2010-02-23| 920.85
#2010-02-24| 916.24
#2010-02-25| 911.12
#2010-02-26| 923.42
#2010-03-01| 928.71
#2010-03-02| 944.74
#2010-03-03| 955.27
#2010-03-04| 950.10
#2010-03-05| 958.89
#2010-03-08| 973.68
#2010-03-09| 970.40
#2010-03-10| 975.44
#2010-03-11| 971.66
#2010-03-12| 972.82
#2010-03-15| 963.54
#2010-03-16| 970.42
#2010-03-17| 986.38
#2010-03-18| 982.58
#2010-03-19| 982.93
#2010-03-22| 974.60
#2010-03-23| 981.83
#2010-03-24| 978.01
#2010-03-25| 976.71
#2010-03-26| 980.26
#2010-03-29| 990.94
#2010-03-30| 992.57
#2010-03-31| 990.20
#2010-04-01|1002.59
#2010-04-02| .
#2010-04-05|1007.81
#2010-04-06|1012.28
#2010-04-07|1013.17
#2010-04-08|1006.34
#2010-04-09|1014.74
#2010-04-12|1008.20
#2010-04-13|1002.68
#2010-04-14|1009.98
#2010-04-15|1009.62
#2010-04-16| 999.18
#2010-04-19| 975.18
#2010-04-20| 990.29
#2010-04-21| 994.55
#2010-04-22| 995.04
#2010-04-23|1001.46
#2010-04-26|1009.01
#2010-04-27| 996.39
#2010-04-28| 976.45
#2010-04-29| 979.12
#2010-04-30| 984.51
#2010-05-03| 976.78
#2010-05-04| 956.49
#2010-05-05| 934.57
#2010-05-06| 912.02
#2010-05-07| 891.93
#2010-05-10| 938.12
#2010-05-11| 927.15
#2010-05-12| 931.02
#2010-05-13| 936.75
#2010-05-14| 922.53
#2010-05-17| 906.94
#2010-05-18| 919.50
#2010-05-19| 891.16
#2010-05-20| 873.34
#2010-05-21| 870.16
#2010-05-24| 875.69
#2010-05-25| 835.80
#2010-05-26| 861.91
#2010-05-27| 876.25
#2010-05-28| 890.18
#2010-05-31| .
#2010-06-01| 881.64
#2010-06-02| 887.74
#2010-06-03| 905.56
#2010-06-04| 894.08
#2010-06-07| 873.01
#2010-06-08| 878.96
#2010-06-09| 882.75
#2010-06-10| 892.71
#2010-06-11| 902.97
#2010-06-14| 921.09
#2010-06-15| 925.81
#2010-06-16| 930.23
#2010-06-17| 937.10
#2010-06-18| 946.03
#2010-06-21| 974.09
#2010-06-22| 957.47
#2010-06-23| 946.53
#2010-06-24| 945.65
#2010-06-25| 939.47
#2010-06-28| 944.37
#2010-06-29| 923.43
#2010-06-30| 922.34
#2010-07-01| 915.17
#2010-07-02| 913.16
#2010-07-05| .
#2010-07-06| 924.74
#2010-07-07| 916.81
#2010-07-08| 928.26
#2010-07-09| 937.84
#2010-07-12| 938.78
#2010-07-13| 943.62
#2010-07-14| 955.48
#2010-07-15| 953.16
#2010-07-16| 946.55
#2010-07-19| 945.98
#2010-07-20| 950.95
#2010-07-21| 960.68
#2010-07-22| 968.99
#2010-07-23| 978.03
#2010-07-26| 977.30
#2010-07-27| 977.91
#2010-07-28| 976.71
#2010-07-29| 978.35
#2010-07-30| 979.03
#2010-08-02| 993.14
#2010-08-03| 987.27
#2010-08-04| 989.59
#2010-08-05| 987.93
#2010-08-06| 988.72
#2010-08-09| 995.58
#2010-08-10| 989.62
#2010-08-11| 974.47
#2010-08-12| 965.92
#2010-08-13| 968.27
#2010-08-16| 964.75
#2010-08-17| 973.24
#2010-08-18| 982.74
#2010-08-19| 992.22
#2010-08-20| 991.69
#2010-08-23| 992.77
#2010-08-24| 982.40
#2010-08-25| 972.44
#2010-08-26| 975.31
#2010-08-27| 971.87
#2010-08-30| 977.62
#2010-08-31| 972.98
#2010-09-01| 993.77
#2010-09-02|1002.15
#2010-09-03|1011.83
#2010-09-06| .
#2010-09-07|1019.74
#2010-09-08|1018.43
#2010-09-09|1026.23
#2010-09-10|1030.49
#2010-09-13|1046.52
#2010-09-14|1049.37
#2010-09-15|1051.43
#2010-09-16|1051.65
#2010-09-17|1067.51
#2010-09-20|1072.33
#2010-09-21|1078.17
#2010-09-22|1076.32
#2010-09-23|1075.74
#2010-09-24|1088.10
#2010-09-27|1101.13
#2010-09-28|1099.47
#2010-09-29|1104.62
#2010-09-30|1107.08
#2010-10-01|1118.81
#2010-10-04|1119.40
#2010-10-05|1124.11
#2010-10-06|1137.15
#2010-10-07|1136.28
#2010-10-08|1134.37
#2010-10-11|1136.30
#2010-10-12|1123.81
#2010-10-13|1149.33
#2010-10-14|1156.89
#2010-10-15|1149.14
#2010-10-18|1138.48
#2010-10-19|1134.93
#2010-10-20|1134.50
#2010-10-21|1143.71
#2010-10-22|1144.92
#2010-10-25|1156.06
#2010-10-26|1156.32
#2010-10-27|1141.70
#2010-10-28|1140.94
#2010-10-29|1138.81
#2010-11-01|1156.08
#2010-11-02|1166.60
#2010-11-03|1184.35
#2010-11-04|1201.21
#2010-11-05|1198.97
#2010-11-08|1199.70
#2010-11-09|1199.80
#2010-11-10|1194.57
#2010-11-11|1178.75
#2010-11-12|1148.99
#2010-11-15|1136.79
#2010-11-16|1118.12
#2010-11-17|1108.38
#2010-11-18|1130.55
#2010-11-19|1135.33
#2010-11-22|1139.65
#2010-11-23|1119.14
#2010-11-24|1115.90
#2010-11-25| .
#2010-11-26|1096.31
#2010-11-29|1099.35
#2010-11-30|1102.28
#2010-12-01|1127.70
#2010-12-02|1139.74
#2010-12-03|1144.76
#2010-12-06|1151.16
#2010-12-07|1158.84
#2010-12-08|1140.86
#2010-12-09|1135.22
#2010-12-10|1136.61
#2010-12-13|1138.81
#2010-12-14|1150.29
#2010-12-15|1141.50
#2010-12-16|1138.12
#2010-12-17|1143.24
#2010-12-20|1135.11
#2010-12-21|1147.41
#2010-12-22|1142.65
#2010-12-23|1141.64
#2010-12-24| .
#2010-12-27|1137.49
#2010-12-28|1138.91
#2010-12-29|1152.11
#2010-12-30|1157.11
#2010-12-31|1164.30
#2011-01-03|1174.43
#2011-01-04|1183.86
#2011-01-05|1178.36
#2011-01-06|1171.97
#2011-01-07|1166.74
#2011-01-10|1142.57
#2011-01-11|1152.49
#2011-01-12|1163.67
#2011-01-13|1161.02
#2011-01-14|1156.77
#2011-01-17| .
#2011-01-18|1147.85
#2011-01-19|1143.67
#2011-01-20|1132.77
#2011-01-21|1120.93
#2011-01-24|1121.33
#2011-01-25|1122.70
#2011-01-26|1124.69
#2011-01-27|1122.94
#2011-01-28|1099.36
#2011-01-31|1084.23
#2011-02-01|1082.29
#2011-02-02|1087.91
#2011-02-03|1093.01
#2011-02-04|1087.02
#2011-02-07|1085.87
#2011-02-08|1079.18
#2011-02-09|1060.12
#2011-02-10|1042.43
#2011-02-11|1043.29
#2011-02-14|1070.56
#2011-02-15|1062.00
#2011-02-16|1066.14
#2011-02-17|1071.17
#2011-02-18|1077.74
#2011-02-21| .
#2011-02-22|1036.68
#2011-02-23|1031.94
#2011-02-24|1012.28
#2011-02-25|1025.69
#2011-02-28|1024.79
#2011-03-01|1039.69
#2011-03-02|1027.31
#2011-03-03|1051.66
#2011-03-04|1061.67
#2011-03-07|1049.35
#2011-03-08|1061.18
#2011-03-09|1070.12
#2011-03-10|1063.42
#2011-03-11|1051.75
#2011-03-14|1060.09
#2011-03-15|1040.06
#2011-03-16|1047.35
#2011-03-17|1039.52
#2011-03-18|1052.99
#2011-03-21|1062.30
#2011-03-22|1072.27
#2011-03-23|1076.49
#2011-03-24|1093.79
#2011-03-25|1106.90
#2011-03-28|1101.26
#2011-03-29|1112.19
#2011-03-30|1129.97
#2011-03-31|1138.94
#2011-04-01|1146.17
#2011-04-04|1154.96
#2011-04-05|1154.57
#2011-04-06|1160.69
#2011-04-07|1167.13
#2011-04-08|1177.17
#2011-04-11|1169.47
#2011-04-12|1157.00
#2011-04-13|1167.57
#2011-04-14|1168.69
#2011-04-15|1171.75
#2011-04-18|1164.31
#2011-04-19|1165.72
#2011-04-20|1177.52
#2011-04-21|1184.20
#2011-04-22| .
#2011-04-25|1191.22
#2011-04-26|1190.73
#2011-04-27|1199.70
#2011-04-28|1193.52
#2011-04-29|1196.37
#2011-05-02|1205.05
#2011-05-03|1179.85
#2011-05-04|1161.03
#2011-05-05|1151.94
#2011-05-06|1146.58
#2011-05-09|1151.28
#2011-05-10|1153.33
#2011-05-11|1160.34
#2011-05-12|1136.98
#2011-05-13|1138.75
#2011-05-16|1127.14
#2011-05-17|1124.59
#2011-05-18|1133.07
#2011-05-19|1130.95
#2011-05-20|1133.19
#2011-05-23|1109.85
#2011-05-24|1121.81
#2011-05-25|1115.40
#2011-05-26|1132.60
#2011-05-27|1149.63
#2011-05-30| .
#2011-05-31|1172.26
#2011-06-01|1180.81
#2011-06-02|1177.25
#2011-06-03|1180.40
#2011-06-06|1179.60
#2011-06-07|1177.65
#2011-06-08|1163.96
#2011-06-09|1155.40
#2011-06-10|1142.40
#2011-06-13|1138.58
#2011-06-14|1157.96
#2011-06-15|1149.49
#2011-06-16|1126.33
#2011-06-17|1127.85
#2011-06-20|1122.87
#2011-06-21|1139.77
#2011-06-22|1150.40
#2011-06-23|1145.72
#2011-06-24|1162.67
#2011-06-27|1164.99
#2011-06-28|1169.54
#2011-06-29|1184.44
#2011-06-30|1194.47
#2011-07-01|1204.92
#2011-07-04| .
#2011-07-05|1217.96
#2011-07-06|1217.45
#2011-07-07|1238.48
#2011-07-08|1236.67
#2011-07-11|1220.03
#2011-07-12|1191.20
#2011-07-13|1212.90
#2011-07-14|1218.24
#2011-07-15|1216.54
#2011-07-18|1204.55
#2011-07-19|1204.47
#2011-07-20|1211.68
#2011-07-21|1216.14
#2011-07-22|1230.81
#2011-07-25|1217.08
#2011-07-26|1209.09
#2011-07-27|1204.28
#2011-07-28|1196.53
#2011-07-29|1184.81
#2011-08-01|1193.53
#2011-08-02|1171.66
#2011-08-03|1142.06
#2011-08-04|1118.86
#2011-08-05|1083.45
#2011-08-08|1042.68
#2011-08-09|1023.36
#2011-08-10|1040.44
#2011-08-11|1031.28
#2011-08-12|1029.51
#2011-08-15|1050.71
#2011-08-16|1065.45
#2011-08-17|1072.13
#2011-08-18|1051.52
#2011-08-19|1006.48
#2011-08-22| 996.90
#2011-08-23|1019.60
#2011-08-24|1007.90
#2011-08-25|1002.22
#2011-08-26| 993.04
#2011-08-29|1024.12
#2011-08-30|1031.69
#2011-08-31|1050.53
#2011-09-01|1054.18
#2011-09-02|1044.23
#2011-09-05| .
#2011-09-06| 998.95
#2011-09-07|1016.91
#2011-09-08|1020.11
#2011-09-09| 998.08
#2011-09-12| 972.31
#2011-09-13| 964.94
#2011-09-14| 945.77
#2011-09-15| 952.95
#2011-09-16| 970.38
#2011-09-19| 935.34
#2011-09-20| 931.13
#2011-09-21| 928.65
#2011-09-22| 873.75
#2011-09-23| 856.00
#2011-09-26| 828.34
#2011-09-27| 868.84
#2011-09-28| 864.34
#2011-09-29| 868.40
#2011-09-30| 854.38
#2011-10-03| 824.38
#2011-10-04| 798.71
#2011-10-05| 789.42
#2011-10-06| 811.51
#2011-10-07| 839.32
#2011-10-10| 847.33
#2011-10-11| 869.66
#2011-10-12| 895.62
#2011-10-13| 905.49
#2011-10-14| 905.71
#2011-10-17| 917.10
#2011-10-18| 891.76
#2011-10-19| 902.67
#2011-10-20| 872.06
#2011-10-21| 874.48
#2011-10-24| 902.00
#2011-10-25| 912.32
#2011-10-26| 926.31
#2011-10-27| 962.33
#2011-10-28| 981.11
#2011-10-31| 970.79
#2011-11-01| 944.89
#2011-11-02| 954.96
#2011-11-03| 950.84
#2011-11-04| 970.61
#2011-11-07| 968.54
#2011-11-08| 966.80
#2011-11-09| 957.64
#2011-11-10| 924.93
#2011-11-11| 935.87
#2011-11-14| 944.27
#2011-11-15| 931.06
#2011-11-16| 911.94
#2011-11-17| 906.36
#2011-11-18| 887.09
#2011-11-21| 860.73
#2011-11-22| 863.56
#2011-11-23| 839.28
#2011-11-24| .
#2011-11-25| 834.30
#2011-11-28| 862.45
#2011-11-29| 874.00
#2011-11-30| 880.78
#2011-12-01| 919.63
#2011-12-02| 926.65
#2011-12-05| 928.86
#2011-12-06| 921.53
#2011-12-07| 933.82
#2011-12-08| 919.10
#2011-12-09| 900.13
#2011-12-12| 889.99
#2011-12-13| 880.57
#2011-12-14| 868.86
#2011-12-15| 853.36
#2011-12-16| 862.18
#2011-12-19| 846.81
#2011-12-20| 846.27
#2011-12-21| 868.69
#2011-12-22| 872.28
#2011-12-23| 877.05
#2011-12-26| .
#2011-12-27| 872.90
#2011-12-28| 866.99
#2011-12-29| 869.85
#2011-12-30| 870.15
#2012-01-02| .
#2012-01-03| 890.40
#2012-01-04| 888.77
#2012-01-05| 887.68
#2012-01-06| 874.63
#2012-01-09| 876.58
#2012-01-10| 898.39
#2012-01-11| 900.83
#2012-01-12| 906.27
#2012-01-13| 911.60
#2012-01-16| .
#2012-01-17| 934.88
#2012-01-18| 944.46
#2012-01-19| 964.19
#2012-01-20| 964.74
#2012-01-23| 969.40
#2012-01-24| 973.66
#2012-01-25| 977.15
#2012-01-26| 993.37
#2012-01-27|1006.54
#2012-01-30| 984.15
#2012-01-31| 995.72
#2012-02-01|1009.49
#2012-02-02|1034.87
#2012-02-03|1044.44
#2012-02-06|1048.97
#2012-02-07|1044.69
#2012-02-08|1067.75
#2012-02-09|1071.45
#2012-02-10|1058.18
#2012-02-13|1063.24
#2012-02-14|1059.35
#2012-02-15|1076.99
#2012-02-16|1065.31
#2012-02-17|1079.78
#2012-02-20| .
#2012-02-21|1080.97
#2012-02-22|1077.48
#2012-02-23|1068.12
#2012-02-24|1064.71
#2012-02-27|1049.95
#2012-02-28|1066.08
#2012-02-29|1075.56
#2012-03-01|1066.49
#2012-03-02|1073.06
#2012-03-05|1055.73
#2012-03-06|1032.04
#2012-03-07|1029.57
#2012-03-08|1046.49
#2012-03-09|1060.21
#2012-03-12|1054.45
#2012-03-13|1060.59
#2012-03-14|1063.08
#2012-03-15|1056.50
#2012-03-16|1050.24
#2012-03-19|1050.88
#2012-03-20|1048.32
#2012-03-21|1050.13
#2012-03-22|1037.03
#2012-03-23|1040.98
#2012-03-26|1036.92
#2012-03-27|1056.97
#2012-03-28|1047.77
#2012-03-29|1040.94
#2012-03-30|1050.89
#2012-04-02|1055.37
#2012-04-03|1071.04
#2012-04-04|1052.95
#2012-04-05|1052.41
#2012-04-06| .
#2012-04-09|1032.75
#2012-04-10|1022.56
#2012-04-11|1021.96
#2012-04-12|1031.17
#2012-04-13|1041.10
#2012-04-16|1029.32
#2012-04-17|1032.26
#2012-04-18|1038.15
#2012-04-19|1031.86
#2012-04-20|1028.00
#2012-04-23|1012.16
#2012-04-24|1006.65
#2012-04-25|1005.46
#2012-04-26|1010.26
#2012-04-27|1015.18
#2012-04-30|1020.03
#2012-05-01|1021.18
#2012-05-02|1021.17
#2012-05-03|1010.24
#2012-05-04| 995.21
#2012-05-07| 988.86
#2012-05-08| 982.17
#2012-05-09| 962.89
#2012-05-10| 961.14
#2012-05-11| 946.08
#2012-05-14| 935.31
#2012-05-15| 935.84
#2012-05-16| 913.56
#2012-05-17| 914.10
#2012-05-18| 901.73
#2012-05-21| 904.13
#2012-05-22| 916.06
#2012-05-23| 902.79
#2012-05-24| 911.22
#2012-05-25| 913.43
#2012-05-28| .
#2012-05-29| 931.00
#2012-05-30| 921.05
#2012-05-31| 916.52
#2012-06-01| 894.77
#2012-06-04| 877.50
#2012-06-05| 884.67
#2012-06-06| 901.59
#2012-06-07| 912.40
#2012-06-08| 909.24
#2012-06-11| 918.74
#2012-06-12| 918.18
#2012-06-13| 923.15
#2012-06-14| 918.26
#2012-06-15| 929.80
#2012-06-18| 936.01
#2012-06-19| 941.65
#2012-06-20| 947.21
#2012-06-21| 936.80
#2012-06-22| 921.75
#2012-06-25| 914.36
#2012-06-26| 917.28
#2012-06-27| 920.24
#2012-06-28| 917.45
#2012-06-29| 946.78
#2012-07-02| 954.45
#2012-07-03| 970.40
#2012-07-04| .
#2012-07-05| 972.54
#2012-07-06| 962.63
#2012-07-09| 945.37
#2012-07-10| 948.94
#2012-07-11| 953.48
#2012-07-12| 937.65
#2012-07-13| 949.71
#2012-07-16| 946.90
#2012-07-17| 947.82
#2012-07-18| 944.32
#2012-07-19| 953.87
#2012-07-20| 954.46
#2012-07-23| 930.43
#2012-07-24| 923.68
#2012-07-25| 916.67
#2012-07-26| 924.86
#2012-07-27| 946.66
#2012-07-30| 956.39
#2012-07-31| 965.93
#2012-08-01| 972.88
#2012-08-02| 966.77
#2012-08-03| 966.20
#2012-08-06| 984.75
#2012-08-07| 987.21
#2012-08-08| 989.67
#2012-08-09| 999.70
#2012-08-10|1002.07
#2012-08-13| 996.41
#2012-08-14|1002.91
#2012-08-15|1001.07
#2012-08-16|1000.15
#2012-08-17|1001.52
#2012-08-20| 999.07
#2012-08-21|1006.14
#2012-08-22|1000.17
#2012-08-23| 999.36
#2012-08-24| 988.38
#2012-08-27| 982.94
#2012-08-28| 978.32
#2012-08-29| 971.63
#2012-08-30| 960.69
#2012-08-31| 959.99
#2012-09-03| .
#2012-09-04| 968.95
#2012-09-05| 957.58
#2012-09-06| 967.88
#2012-09-07| 996.69
#2012-09-10|1003.55
#2012-09-11|1003.14
#2012-09-12|1014.86
#2012-09-13|1014.77
#2012-09-14|1053.69
#2012-09-17|1063.02
#2012-09-18|1054.54
#2012-09-19|1062.36
#2012-09-20|1048.88
#2012-09-21|1066.02
#2012-09-24|1061.24
#2012-09-25|1058.83
#2012-09-26|1042.90
#2012-09-27|1057.61
#2012-09-28|1068.65
#2012-10-01|1068.46
#2012-10-02|1068.08
#2012-10-03|1070.78
#2012-10-04|1075.90
#2012-10-05|1079.30
#2012-10-08|1065.60
#2012-10-09|1061.92
#2012-10-10|1055.30
#2012-10-11|1063.82
#2012-10-12|1066.11
#2012-10-15|1058.48
#2012-10-16|1065.85
#2012-10-17|1079.39
#2012-10-18|1090.03
#2012-10-19|1085.94
#2012-10-22|1082.41
#2012-10-23|1071.00
#2012-10-24|1063.73
#2012-10-25|1072.76
#2012-10-26|1058.68
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1068.26
#2012-11-01|1071.50
#2012-11-02|1085.13
#2012-11-05|1076.90
#2012-11-06|1083.13
#2012-11-07|1090.15
#2012-11-08|1069.77
#2012-11-09|1063.91
#2012-11-12|1055.83
#2012-11-13|1046.03
#2012-11-14|1048.54
#2012-11-15|1041.44
#2012-11-16|1035.70
#2012-11-19|1039.66
#2012-11-20|1038.17
#2012-11-21|1038.93
#2012-11-22| .
#2012-11-23|1048.41
#2012-11-26|1042.71
#2012-11-27|1053.97
#2012-11-28|1047.96
#2012-11-29|1067.02
#2012-11-30|1078.28
#2012-12-03|1079.25
#2012-12-04|1078.85
#2012-12-05|1092.37
#2012-12-06|1100.54
#2012-12-07|1105.00
#2012-12-10|1102.36
#2012-12-11|1109.21
#2012-12-12|1118.30
#2012-12-13|1120.49
#2012-12-14|1124.32
#2012-12-17|1119.29
#2012-12-18|1123.73
#2012-12-19|1130.51
#2012-12-20|1130.90
#2012-12-21|1122.82
#2012-12-24|1130.48
#2012-12-25|1131.06
#2012-12-26|1134.50
#2012-12-27|1131.34
#2012-12-28|1130.98
#2012-12-31|1132.34
#2013-01-01|1133.70
#2013-01-02|1153.35
#2013-01-03|1158.44
#2013-01-04|1159.41
#2013-01-07|1156.03
#2013-01-08|1150.18
#2013-01-09|1147.46
#2013-01-10|1147.21
#2013-01-11|1138.51
#2013-01-14|1144.23
#2013-01-15|1140.48
#2013-01-16|1141.38
#2013-01-17|1138.03
#2013-01-18|1148.56
#2013-01-21|1148.98
#2013-01-22|1146.32
#2013-01-23|1139.28
#2013-01-24|1131.03
#2013-01-25|1127.83
#2013-01-28|1129.79
#2013-01-29|1143.90
#2013-01-30|1147.98
#2013-01-31|1141.75
#2013-02-01|1141.83
#2013-02-04|1142.29
#2013-02-05|1140.73
#2013-02-06|1137.72
#2013-02-07|1134.13
#2013-02-08|1127.18
#2013-02-11|1126.59
#2013-02-12|1128.98
#2013-02-13|1138.32
#2013-02-14|1145.10
#2013-02-15|1140.10
#2013-02-18|1139.88
#2013-02-19|1137.11
#2013-02-20|1145.22
#2013-02-21|1131.58
#2013-02-22|1138.97
#2013-02-25|1135.59
#2013-02-26|1125.39
#2013-02-27|1126.87
#2013-02-28|1136.41
#2013-03-01|1143.00
#2013-03-04|1123.48
#2013-03-05|1133.73
#2013-03-06|1144.28
#2013-03-07|1138.55
#2013-03-08|1149.94
#2013-03-11|1147.49
#2013-03-12|1141.13
#2013-03-13|1125.71
#2013-03-14|1124.73
#2013-03-15|1118.80
#2013-03-18|1106.64
#2013-03-19|1106.74
#2013-03-20|1105.26
#2013-03-21|1099.00
#2013-03-22|1090.18
#2013-03-25|1099.61
#2013-03-26|1099.97
#2013-03-27|1112.38
#2013-03-28|1108.33
#2013-03-29|1114.13
#2013-04-01|1114.18
#2013-04-02|1109.81
#2013-04-03|1099.89
#2013-04-04|1088.03
#2013-04-05|1080.41
#2013-04-08|1083.37
#2013-04-09|1086.94
#2013-04-10|1092.70
#2013-04-11|1090.25
#2013-04-12|1081.09
#2013-04-15|1069.03
#2013-04-16|1078.34
#2013-04-17|1077.74
#2013-04-18|1072.49
#2013-04-19|1085.50
#2013-04-22|1088.16
#2013-04-23|1083.74
#2013-04-24|1093.88
#2013-04-25|1101.82
#2013-04-26|1092.94
#2013-04-29|1086.99
#2013-04-30|1094.95
#2013-05-01|1096.07
#2013-05-02|1098.40
#2013-05-03|1103.75
#2013-05-06|1114.13
#2013-05-07|1125.65
#2013-05-08|1132.07
#2013-05-09|1133.27
#2013-05-10|1127.00
#2013-05-13|1118.80
#2013-05-14|1125.08
#2013-05-15|1129.94
#2013-05-16|1125.75
#2013-05-17|1123.32
#2013-05-20|1121.03
#2013-05-21|1118.77
#2013-05-22|1114.61
#2013-05-23|1089.58
#2013-05-24|1090.04
#2013-05-27|1088.67
#2013-05-28|1090.98
#2013-05-29|1084.29
#2013-05-30|1079.45
#2013-05-31|1070.49
#2013-06-03|1052.66
#2013-06-04|1055.84
#2013-06-05|1041.33
#2013-06-06|1034.97
#2013-06-07|1034.02
#2013-06-10|1027.72
#2013-06-11|1002.92
#2013-06-12|1005.53
#2013-06-13|1000.45
#2013-06-14|1015.53
#2013-06-17|1015.87
#2013-06-18|1005.30
#2013-06-19|1000.84
#2013-06-20| 961.04
#2013-06-21| 950.02
#2013-06-24| 928.17
#2013-06-25| 931.31
#2013-06-26| 946.50
#2013-06-27| 961.24
#2013-06-28| 981.60
#2013-07-01| 987.90
#2013-07-02| 981.48
#2013-07-03| 956.04
#2013-07-04| 957.76
#2013-07-05| 956.31
#2013-07-08| 941.82
#2013-07-09| 951.35
#2013-07-10| 955.80
#2013-07-11| 990.19
#2013-07-12| 999.57
#2013-07-15| 999.79
#2013-07-16| 996.10
#2013-07-17|1004.24
#2013-07-18|1009.00
#2013-07-19|1003.07
#2013-07-22|1006.42
#2013-07-23|1019.27
#2013-07-24|1020.27
#2013-07-25|1014.01
#2013-07-26|1018.23
#2013-07-29|1001.60
#2013-07-30|1001.62
#2013-07-31|1000.50
#2013-08-01|1012.37
#2013-08-02|1014.24
#2013-08-05|1017.78
#2013-08-06|1009.51
#2013-08-07| 999.61
#2013-08-08|1011.10
#2013-08-09|1011.82
#2013-08-12|1020.67
#2013-08-13|1029.73
#2013-08-14|1029.20
#2013-08-15|1020.68
#2013-08-16|1017.87
#2013-08-19| 998.74
#2013-08-20| 979.17
#2013-08-21| 972.90
#2013-08-22| 970.35
#2013-08-23| 970.92
#2013-08-26| 966.84
#2013-08-27| 942.43
#2013-08-28| 931.19
#2013-08-29| 941.67
#2013-08-30| 954.18
#2013-09-02| 965.20
#2013-09-03| 963.25
#2013-09-04| 965.52
#2013-09-05| 970.45
#2013-09-06| 977.02
#2013-09-09|1002.34
#2013-09-10|1024.87
#2013-09-11|1031.83
#2013-09-12|1027.15
#2013-09-13|1021.75
#2013-09-16|1034.85
#2013-09-17|1034.65
#2013-09-18|1035.57
#2013-09-19|1065.31
#2013-09-20|1060.70
#2013-09-23|1054.73
#2013-09-24|1042.17
#2013-09-25|1039.79
#2013-09-26|1035.26
#2013-09-27|1032.33
#2013-09-30|1018.60
#2013-10-01|1030.02
#2013-10-02|1029.66
#2013-10-03|1034.51
#2013-10-04|1034.77
#2013-10-07|1032.27
#2013-10-08|1035.47
#2013-10-09|1033.85
#2013-10-10|1039.72
#2013-10-11|1049.48
#2013-10-14|1046.90
#2013-10-15|1050.65
#2013-10-16|1046.47
#2013-10-17|1051.03
#2013-10-18|1063.66
#2013-10-21|1056.07
#2013-10-22|1057.74
#2013-10-23|1051.07
#2013-10-24|1058.04
#2013-10-25|1056.28
#2013-10-28|1052.37
#2013-10-29|1059.58
#2013-10-30|1059.09
#2013-10-31|1050.37
#2013-11-01|1046.17
#2013-11-04|1040.63
#2013-11-05|1033.05
#2013-11-06|1032.52
#2013-11-07|1026.69
#2013-11-08|1017.15
#2013-11-11|1013.47
#2013-11-12|1005.05
#2013-11-13| 999.71
#2013-11-14|1009.30
#2013-11-15|1022.16
#2013-11-18|1038.05
#2013-11-19|1040.36
#2013-11-20|1033.60
#2013-11-21|1020.25
#2013-11-22|1017.72
#2013-11-25|1021.63
#2013-11-26|1023.19
#2013-11-27|1026.49
#2013-11-28|1029.37
#2013-11-29|1035.02
#2013-12-02|1032.43
#2013-12-03|1026.18
#2013-12-04|1022.69
#2013-12-05|1023.90
#2013-12-06|1024.77
#2013-12-09|1038.23
#2013-12-10|1038.37
#2013-12-11|1027.55
#2013-12-12|1017.60
#2013-12-13|1011.40
#2013-12-16|1008.27
#2013-12-17|1011.99
#2013-12-18|1020.43
#2013-12-19|1010.44
#2013-12-20|1009.11
#2013-12-23|1011.69
#2013-12-24|1016.97
#2013-12-25|1018.52
#2013-12-26|1015.96
#2013-12-27|1018.80
#2013-12-30|1024.04
#2013-12-31|1025.18
#2014-01-01|1025.68
#2014-01-02|1009.99
#2014-01-03| 999.08
#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| 973.27
#2014-01-28| 976.05
#2014-01-29| 987.14
#2014-01-30| 985.80
#2014-01-31| 987.85
#2014-02-03| 978.13
#2014-02-04| 966.79
#2014-02-05| 973.21
#2014-02-06| 991.08
#2014-02-07| 999.35
#2014-02-10| 997.71
#2014-02-11|1001.65
#2014-02-12|1010.14
#2014-02-13|1003.80
#2014-02-14|1012.32
#2014-02-17|1024.18
#2014-02-18|1021.45
#2014-02-19|1023.05
#2014-02-20|1021.42
#2014-02-21|1027.93
#2014-02-24|1025.54
#2014-02-25|1017.31
#2014-02-26|1019.11
#2014-02-27|1025.00
#2014-02-28|1027.11
#2014-03-03|1014.56
#2014-03-04|1018.02
#2014-03-05|1023.10
#2014-03-06|1035.64
#2014-03-07|1039.47
#2014-03-10|1029.95
#2014-03-11|1029.13
#2014-03-12|1010.29
#2014-03-13|1009.60
#2014-03-14|1003.52
#2014-03-17|1018.25
#2014-03-18|1020.73
#2014-03-19|1019.12
#2014-03-20|1010.11
#2014-03-21|1019.35
#2014-03-24|1027.30
#2014-03-25|1038.30
#2014-03-26|1042.16
#2014-03-27|1046.85
#2014-03-28|1059.76
#2014-03-31|1063.41
#2014-04-01|1071.42
#2014-04-02|1078.52
#2014-04-03|1086.60
#2014-04-04|1090.22
#2014-04-07|1088.98
#2014-04-08|1089.60
#2014-04-09|1096.65
#2014-04-10|1096.44
#2014-04-11|1086.73
#2014-04-14|1086.97
#2014-04-15|1079.10
#2014-04-16|1083.75
#2014-04-17|1085.87
#2014-04-18|1087.06
#2014-04-21|1086.70
#2014-04-22|1083.76
#2014-04-23|1086.51
#2014-04-24|1084.29
#2014-04-25|1068.26
#2014-04-28|1067.41
#2014-04-29|1075.16
#2014-04-30|1074.64
#2014-05-01|1074.72
#2014-05-02|1080.32
#2014-05-05|1079.33
#2014-05-06|1077.11
#2014-05-07|1066.62
#2014-05-08|1073.49
#2014-05-09|1074.45
#2014-05-12|1086.66
#2014-05-13|1094.16
#2014-05-14|1100.04
#2014-05-15|1098.72
#2014-05-16|1110.37
#2014-05-19|1109.62
#2014-05-20|1096.18
#2014-05-21|1096.84
#2014-05-22|1100.08
#2014-05-23|1104.42
#2014-05-26|1102.54
#2014-05-27|1102.10
#2014-05-28|1114.51
#2014-05-29|1112.22
#2014-05-30|1105.10
#2014-06-02|1113.74
#2014-06-03|1129.38
#2014-06-04|1127.70
#2014-06-05|1132.37
#2014-06-06|1139.20
#2014-06-09|1143.38
#2014-06-10|1154.39
#2014-06-11|1148.46
#2014-06-12|1145.96
#2014-06-13|1136.10
#2014-06-16|1137.07
#2014-06-17|1142.31
#2014-06-18|1135.19
#2014-06-19|1139.66
#2014-06-20|1135.11
#2014-06-23|1138.70
#2014-06-24|1141.86
#2014-06-25|1136.19
#2014-06-26|1143.77
#2014-06-27|1141.01
#2014-06-30|1153.66
#2014-07-01|1160.63
#2014-07-02|1169.83
#2014-07-03|1173.62
#2014-07-04|1175.91
#2014-07-07|1183.34
#2014-07-08|1178.41
#2014-07-09|1173.27
#2014-07-10|1172.93
#2014-07-11|1163.86
#2014-07-14|1174.16
#2014-07-15|1168.29
#2014-07-16|1168.80
#2014-07-17|1164.15
#2014-07-18|1163.58
#2014-07-21|1167.32
#2014-07-22|1176.79
#2014-07-23|1185.10
#2014-07-24|1178.34
#2014-07-25|1178.78
#2014-07-28|1176.98
#2014-07-29|1176.62
#2014-07-30|1171.43
#2014-07-31|1156.66
#2014-08-01|1146.74
#2014-08-04|1153.62
#2014-08-05|1153.21
#2014-08-06|1147.14
#2014-08-07|1144.70
#2014-08-08|1136.38
#2014-08-11|1148.48
#2014-08-12|1154.79
#2014-08-13|1164.38
#2014-08-14|1172.94
#2014-08-15|1172.32
#2014-08-18|1174.01
#2014-08-19|1181.21
#2014-08-20|1176.31
#2014-08-21|1169.72
#2014-08-22|1173.55
#2014-08-25|1171.14
#2014-08-26|1172.01
#2014-08-27|1174.05
#2014-08-28|1170.04
#2014-08-29|1171.20
#2014-09-01|1180.03
#2014-09-02|1176.00
#2014-09-03|1183.62
#2014-09-04|1183.32
#2014-09-05|1179.62
#2014-09-08|1188.00
#2014-09-09|1177.59
#2014-09-10|1171.94
#2014-09-11|1164.40
#2014-09-12|1160.30
#2014-09-15|1152.66
#2014-09-16|1149.03
#2014-09-17|1158.30
#2014-09-18|1159.48
#2014-09-19|1160.17
#2014-09-22|1150.94
#2014-09-23|1140.88
#2014-09-24|1139.82
#2014-09-25|1135.53
#2014-09-26|1130.40
#2014-09-29|1118.45
#2014-09-30|1113.99
#2014-10-01|1101.46
#2014-10-02|1093.04
#2014-10-03|1094.19
#2014-10-06|1096.37
#2014-10-07|1094.17
#2014-10-08|1085.59
#2014-10-09|1092.94
#2014-10-10|1073.58
#2014-10-13|1060.63
#2014-10-14|1062.93
#2014-10-15|1060.11
#2014-10-16|1055.05
#2014-10-17|1059.52
#2014-10-20|1073.26
#2014-10-21|1074.93
#2014-10-22|1080.82
#2014-10-23|1083.64
#2014-10-24|1077.28
#2014-10-27|1077.68
#2014-10-28|1078.66
#2014-10-29|1094.93
#2014-10-30|1090.12
#2014-10-31|1100.47
#2014-11-03|1101.84
#2014-11-04|1101.10
#2014-11-05|1095.18
#2014-11-06|1096.90
#2014-11-07|1085.12
#2014-11-10|1093.23
#2014-11-11|1087.75
#2014-11-12|1090.26
#2014-11-13|1085.95
#2014-11-14|1076.13
#2014-11-17|1070.36
#2014-11-18|1071.29
#2014-11-19|1059.23
#2014-11-20|1056.96
#2014-11-21|1064.89
#2014-11-24|1082.20
#2014-11-25|1076.10
#2014-11-26|1082.84
#2014-11-27|1082.40
#2014-11-28|1080.89
#2014-12-01|1061.52
#2014-12-02|1059.23
#2014-12-03|1058.70
#2014-12-04|1060.94
#2014-12-05|1059.50
#2014-12-08|1053.07
#2014-12-09|1035.43
#2014-12-10|1029.75
#2014-12-11|1018.81
#2014-12-12|1019.84
#2014-12-15|1009.54
#2014-12-16| 995.63
#2014-12-17|1001.46
#2014-12-18|1021.16
#2014-12-19|1027.64
#2014-12-22|1036.51
#2014-12-23|1028.49
#2014-12-24|1023.01
#2014-12-25|1021.93
#2014-12-26|1019.62
#2014-12-29|1029.40
#2014-12-30|1028.29
#2014-12-31|1029.79
#2015-01-01|1029.87
#2015-01-02|1030.06
#2015-01-05|1014.94
#2015-01-06| 999.53
#2015-01-07|1005.08
#2015-01-08|1020.40
#2015-01-09|1023.83
#2015-01-12|1021.26
#2015-01-13|1024.91
#2015-01-14|1020.53
#2015-01-15|1024.45
#2015-01-16|1012.40
#2015-01-19|1006.12
#2015-01-20|1010.44
#2015-01-21|1017.35
#2015-01-22|1029.46
#2015-01-23|1031.20
#2015-01-26|1030.95
#2015-01-27|1032.80
#2015-01-28|1036.43
#2015-01-29|1029.21
#2015-01-30|1019.84
#2015-02-02|1015.83
#2015-02-03|1021.47
#2015-02-04|1023.99
#2015-02-05|1036.18
#2015-02-06|1032.63
#2015-02-09|1025.01
#2015-02-10|1021.22
#2015-02-11|1021.36
#2015-02-12|1027.63
#2015-02-13|1034.55
#2015-02-16|1034.71
#2015-02-17|1040.12
#2015-02-18|1038.74
#2015-02-19|1044.96
#2015-02-20|1044.57
#2015-02-23|1042.82
#2015-02-24|1051.45
#2015-02-25|1060.62
#2015-02-26|1074.38
#2015-02-27|1074.27
#2015-03-02|1087.66
#2015-03-03|1081.15
#2015-03-04|1070.03
#2015-03-05|1064.48
#2015-03-06|1057.80
#2015-03-09|1042.76
#2015-03-10|1023.30
#2015-03-11|1016.96
#2015-03-12|1025.70
#2015-03-13|1019.46
#2015-03-16|1011.88
#2015-03-17|1026.22
#2015-03-18|1026.77
#2015-03-19|1039.66
#2015-03-20|1034.97
#2015-03-23|1047.59
#2015-03-24|1051.24
#2015-03-25|1046.28
#2015-03-26|1032.65
#2015-03-27|1036.55
#2015-03-30|1062.79
#2015-03-31|1059.89
#2015-04-01|1069.61
#2015-04-02|1078.39
#2015-04-03|1088.95
#2015-04-06|1101.29
#2015-04-07|1107.91
#2015-04-08|1124.70
#2015-04-09|1129.99
#2015-04-10|1132.06
#2015-04-13|1153.32
#2015-04-14|1151.07
#2015-04-15|1155.69
#2015-04-16|1164.50
#2015-04-17|1164.24
#2015-04-20|1153.20
#2015-04-21|1142.14
#2015-04-22|1154.34
#2015-04-23|1153.81
#2015-04-24|1153.31
#2015-04-27|1163.80
#2015-04-28|1165.22
#2015-04-29|1143.85
#2015-04-30|1130.56
#2015-05-01|1129.11
#2015-05-04|1130.62
#2015-05-05|1125.49
#2015-05-06|1101.35
#2015-05-07|1082.55
#2015-05-08|1106.56
#2015-05-11|1108.50
#2015-05-12|1095.11
#2015-05-13|1099.38
#2015-05-14|1105.35
#2015-05-15|1111.22
#2015-05-18|1109.35
#2015-05-19|1115.18
#2015-05-20|1113.67
#2015-05-21|1112.77
#2015-05-22|1114.99
#2015-05-25|1106.40
#2015-05-26|1110.37
#2015-05-27|1111.19
#2015-05-28|1095.26
#2015-05-29|1090.67
#2015-06-01|1095.86
#2015-06-02|1084.35
#2015-06-03|1085.00
#2015-06-04|1085.93
#2015-06-05|1094.53
#2015-06-08|1079.84
#2015-06-09|1067.00
#2015-06-10|1076.56
#2015-06-11|1065.29
#2015-06-12|1063.27
#2015-06-15|1047.98
#2015-06-16|1035.16
#2015-06-17|1046.74
#2015-06-18|1049.93
#2015-06-19|1044.47
#2015-06-22|1057.04
#2015-06-23|1069.13
#2015-06-24|1072.00
#2015-06-25|1063.46
#2015-06-26|1052.39
#2015-06-29|1030.98
#2015-06-30|1042.33
#2015-07-01|1047.98
#2015-07-02|1046.30
#2015-07-03|1042.76
#2015-07-06|1021.70
#2015-07-07|1011.60
#2015-07-08| 989.89
#2015-07-09|1009.66
#2015-07-10|1024.30
#2015-07-13|1038.57
#2015-07-14|1039.16
#2015-07-15|1036.89
#2015-07-16|1043.26
#2015-07-17|1037.57
#2015-07-20|1032.91
#2015-07-21|1029.56
#2015-07-22|1026.45
#2015-07-23|1019.31
#2015-07-24| 995.14
#2015-07-27| 970.76
#2015-07-28| 971.73
#2015-07-29| 983.74
#2015-07-30| 970.81
#2015-07-31| 980.85
#2015-08-03| 974.80
#2015-08-04| 977.49
#2015-08-05| 981.57
#2015-08-06| 982.61
#2015-08-07| 981.70
#2015-08-10| 983.98
#2015-08-11| 960.23
#2015-08-12| 944.63
#2015-08-13| 952.69
#2015-08-14| 953.85
#2015-08-17| 946.02
#2015-08-18| 936.74
#2015-08-19| 926.51
#2015-08-20| 907.69
#2015-08-21| 884.63
#2015-08-24| 834.97
#2015-08-25| 846.31
#2015-08-26| 849.95
#2015-08-27| 879.89
#2015-08-28| 895.68
#2015-08-31| 888.18
#2015-09-01| 868.15
#2015-09-02| 870.38
#2015-09-03| 880.12
#2015-09-04| 868.64
#2015-09-07| 855.99
#2015-09-08| 869.65
#2015-09-09| 893.60
#2015-09-10| 904.95
#2015-09-11| 899.45
#2015-09-14| 904.12
#2015-09-15| 902.05
#2015-09-16| 912.72
#2015-09-17| 922.78
#2015-09-18| 925.92
#2015-09-21| 920.17
#2015-09-22| 903.26
#2015-09-23| 879.63
#2015-09-24| 872.52
#2015-09-25| 871.33
#2015-09-28| 860.38
#2015-09-29| 853.16
#2015-09-30| 867.47
#2015-10-01| 871.98
#2015-10-02| 883.90
#2015-10-05| 904.52
#2015-10-06| 909.96
#2015-10-07| 941.04
#2015-10-08| 931.52
#2015-10-09| 944.18
#2015-10-12| 951.92
#2015-10-13| 940.58
#2015-10-14| 935.18
#2015-10-15| 946.33
#2015-10-16| 954.45
#2015-10-19| 948.24
#2015-10-20| 946.12
#2015-10-21| 939.04
#2015-10-22| 930.54
#2015-10-23| 935.80
#2015-10-26| 932.12
#2015-10-27| 922.04
#2015-10-28| 918.35
#2015-10-29| 901.75
#2015-10-30| 897.14
#2015-11-02| 895.29
#2015-11-03| 901.34
#2015-11-04| 909.33
#2015-11-05| 907.63
#2015-11-06| 899.99
#2015-11-09| 882.88
#2015-11-10| 869.80
#2015-11-11| 869.39
#2015-11-12| 865.38
#2015-11-13| 853.51
#2015-11-16| 849.05
#2015-11-17| 853.47
#2015-11-18| 851.70
#2015-11-19| 861.44
#2015-11-20| 871.56
#2015-11-23| 865.15
#2015-11-24| 860.60
#2015-11-25| 857.88
#2015-11-26| 857.82
#2015-11-27| 847.08
#2015-11-30| 839.64
#2015-12-01| 849.53
#2015-12-02| 846.55
#2015-12-03| 841.08
#2015-12-04| 835.21
#2015-12-07| 834.00
#2015-12-08| 821.21
#2015-12-09| 813.83
#2015-12-10| 811.98
#2015-12-11| 792.44
#2015-12-14| 789.80
#2015-12-15| 798.89
#2015-12-16| 806.01
#2015-12-17| 818.19
#2015-12-18| 810.59
#2015-12-21| 813.99
#2015-12-22| 817.09
#2015-12-23| 827.80
#2015-12-24| 831.73
#2015-12-25| 831.50
#2015-12-28| 828.83
#2015-12-29| 826.75
#2015-12-30| 823.34
#2015-12-31| 826.72
#2016-01-01| 827.48
#2016-01-04| 800.46
#2016-01-05| 793.25
#2016-01-06| 786.03
#2016-01-07| 757.95
#2016-01-08| 759.99
#2016-01-11| 746.63
#2016-01-12| 743.33
#2016-01-13| 746.42
#2016-01-14| 743.32
#2016-01-15| 727.21
#2016-01-18| 719.69
#2016-01-19| 730.28
#2016-01-20| 709.96
#2016-01-21| 705.64
#2016-01-22| 727.69
#2016-01-25| 729.04
#2016-01-26| 723.02
#2016-01-27| 729.02
#2016-01-28| 736.85
#2016-01-29| 759.04
#2016-02-01| 758.04
#2016-02-02| 744.99
#2016-02-03| 741.83
#2016-02-04| 765.14
#2016-02-05| 764.33
#2016-02-08| 755.45
#2016-02-09| 750.39
#2016-02-10| 752.18
#2016-02-11| 737.96
#2016-02-12| 735.97
#2016-02-15| 753.09
#2016-02-16| 750.13
#2016-02-17| 765.07
#2016-02-18| 781.52
#2016-02-19| 783.48
#2016-02-22| 791.24
#2016-02-23| 784.14
#2016-02-24| 781.42
#2016-02-25| 776.83
#2016-02-26| 779.32
#2016-02-29| 772.37
#2016-03-01| 795.21
#2016-03-02| 811.68
#2016-03-03| 820.89
#2016-03-04| 823.37
#2016-03-07| 832.74
#2016-03-08| 826.96
#2016-03-09| 831.19
#2016-03-10| 829.03
#2016-03-11| 838.31
#2016-03-14| 843.48
#2016-03-15| 831.59
#2016-03-16| 830.78
#2016-03-17| 852.36
#2016-03-18| 869.41
#2016-03-21| 874.80
#2016-03-22| 879.83
#2016-03-23| 874.63
#2016-03-24| 865.20
#2016-03-25| 863.93
#2016-03-28| 864.94
#2016-03-29| 868.23
#2016-03-30| 889.43
#2016-03-31| 898.72
#2016-04-01| 896.93
#2016-04-04| 895.36
#2016-04-05| 879.57
#2016-04-06| 881.71
#2016-04-07| 880.06
#2016-04-08| 887.16
#2016-04-11| 889.91
#2016-04-12| 901.62
#2016-04-13| 916.56
#2016-04-14| 914.59
#2016-04-15| 914.03
#2016-04-18| 918.64
#2016-04-19| 935.37
#2016-04-20| 934.49
#2016-04-21| 931.19
#2016-04-22| 919.75
#2016-04-25| 907.08
#2016-04-26| 912.71
#2016-04-27| 914.25
#2016-04-28| 919.58
#2016-04-29| 918.72
#2016-05-02| 916.87
#2016-05-03| 901.46
#2016-05-04| 892.96
#2016-05-05| 885.13
#2016-05-06| 879.56
#2016-05-09| 877.26
#2016-05-10| 880.74
#2016-05-11| 883.23
#2016-05-12| 883.76
#2016-05-13| 867.06
#2016-05-16| 870.77
#2016-05-17| 871.88
#2016-05-18| 861.08
#2016-05-19| 845.31
#2016-05-20| 845.85
#2016-05-23| 845.87
#2016-05-24| 843.36
#2016-05-25| 855.61
#2016-05-26| 863.44
#2016-05-27| 869.62
#2016-05-30| 870.12
#2016-05-31| 870.22
#2016-06-01| 867.17
#2016-06-02| 865.78
#2016-06-03| 873.61
#2016-06-06| 880.45
#2016-06-07| 898.53
#2016-06-08| 904.35
#2016-06-09| 895.22
#2016-06-10| 883.33
#2016-06-13| 870.30
#2016-06-14| 859.28
#2016-06-15| 869.21
#2016-06-16| 861.31
#2016-06-17| 869.83
#2016-06-20| 883.85
#2016-06-21| 886.25
#2016-06-22| 889.74
#2016-06-23| 896.63
#2016-06-24| 864.06
#2016-06-27| 858.24
#2016-06-28| 862.62
#2016-06-29| 876.51
#2016-06-30| 889.86
#2016-07-01| 893.43
#2016-07-04| 894.62
#2016-07-05| 884.24
#2016-07-06| 879.19
#2016-07-07| 884.55
#2016-07-08| 888.08
#2016-07-11| 909.30
#2016-07-12| 917.45
#2016-07-13| 918.74
#2016-07-14| 926.42
#2016-07-15| 928.44
#2016-07-18| 929.14
#2016-07-19| 925.80
#2016-07-20| 934.36
#2016-07-21| 933.30
#2016-07-22| 935.42
#2016-07-25| 935.65
#2016-07-26| 934.02
#2016-07-27| 941.52
#2016-07-28| 950.23
#2016-07-29| 946.50
#2016-08-01| 953.25
#2016-08-02| 951.55
#2016-08-03| 949.74
#2016-08-04| 951.11
#2016-08-05| 969.39
#2016-08-08| 984.87
#2016-08-09| 992.66
#2016-08-10| 994.73
#2016-08-11| 999.13
#2016-08-12| 998.58
#2016-08-15|1004.47
#2016-08-16|1002.79
#2016-08-17| 993.35
#2016-08-18| 999.98
#2016-08-19| 997.32
#2016-08-22| 992.97
#2016-08-23| 989.30
#2016-08-24| 983.41
#2016-08-25| 978.03
#2016-08-26| 987.71
#2016-08-29| 981.61
#2016-08-30| 986.24
#2016-08-31| 984.97
#2016-09-01| 981.62
#2016-09-02| 985.88
#2016-09-05| 993.50
#2016-09-06|1003.35
#2016-09-07|1001.53
#2016-09-08| 999.59
#2016-09-09| 976.86
#2016-09-12| 958.70
#2016-09-13| 953.31
#2016-09-14| 954.70
#2016-09-15| 957.23
#2016-09-16| 952.54
#2016-09-19| 958.60
#2016-09-20| 956.18
#2016-09-21| 959.60
#2016-09-22| 976.36
#2016-09-23| 972.72
#2016-09-26| 962.45
#2016-09-27| 965.46
#2016-09-28| 970.52
#2016-09-29| 964.28
#2016-09-30| 956.83
#2016-10-03| 972.00
#2016-10-04| 974.38
#2016-10-05| 980.17
#2016-10-06| 979.59
#2016-10-07| 974.45
#2016-10-10| 980.21
#2016-10-11| 974.71
#2016-10-12| 970.11
#2016-10-13| 964.18
#2016-10-14| 973.47
#2016-10-17| 966.55
#2016-10-18| 982.64
#2016-10-19| 986.20
#2016-10-20| 985.03
#2016-10-21| 980.09
#2016-10-24| 981.49
#2016-10-25| 985.48
#2016-10-26| 977.16
#2016-10-27| 968.40
#2016-10-28| 965.95
#2016-10-31| 964.77
#2016-11-01| 965.69
#2016-11-02| 951.24
#2016-11-03| 946.90
#2016-11-04| 944.77
#2016-11-07| 955.86
#2016-11-08| 964.97
#2016-11-09| 936.72
#2016-11-10| 931.35
#2016-11-11| 904.28
#2016-11-14| 899.45
#2016-11-15| 873.58
#2016-11-16| 876.63
#2016-11-17| 872.62
#2016-11-18| 865.01
#2016-11-21| 866.20
#2016-11-22| 874.04
#2016-11-23| 878.82
#2016-11-24| 874.37
#2016-11-25| 884.61
#2016-11-28| 886.61
#2016-11-29| 887.46
#2016-11-30| 893.83
#2016-12-01| 889.54
#2016-12-02| 885.88
#2016-12-05| 886.62
#2016-12-06| 893.42
#2016-12-07| 898.46
#2016-12-08| 908.33
#2016-12-09| 907.95
#2016-12-12| 898.28
#2016-12-13| 897.66
#2016-12-14| 891.70
#2016-12-15| 876.58
#2016-12-16| 873.58
#2016-12-19| 864.00
#2016-12-20| 861.70
#2016-12-21| 860.54
#2016-12-22| 851.02
#2016-12-23| 854.46
#2016-12-26| 851.30
#2016-12-27| 856.09
#2016-12-28| 860.97
#2016-12-29| 867.00
#2016-12-30| 876.19
#2017-01-02| 880.55
#2017-01-03| 876.59
#2017-01-04| 880.72
#2017-01-05| 889.95
#2017-01-06| 891.53
#2017-01-09| 884.92
#2017-01-10| 888.52
#2017-01-11| 896.12
#2017-01-12| 905.71
#2017-01-13| 900.78
#2017-01-16| 896.26
#2017-01-17| 906.92
#2017-01-18| 913.98
#2017-01-19| 911.95
#2017-01-20| 913.03
#2017-01-23| 916.65
#2017-01-24| 934.17
#2017-01-25| 945.70
#2017-01-26| 946.01
#2017-01-27| 945.26
#2017-01-30| 946.30
#2017-01-31| 942.77
#2017-02-01| 954.84
#2017-02-02| 956.23
#2017-02-03| 963.43
#2017-02-06| 965.43
#2017-02-07| 958.89
#2017-02-08| 963.23
#2017-02-09| 974.36
#2017-02-10| 983.35
#2017-02-13| 982.80
#2017-02-14| 976.73
#2017-02-15| 972.88
#2017-02-16| 970.32
#2017-02-17| 967.79
#2017-02-20| 973.04
#2017-02-21| 976.72
#2017-02-22| 982.59
#2017-02-23| 982.17
#2017-02-24| 976.97
#2017-02-27| 972.55
#2017-02-28| 972.40
#2017-03-01| 983.88
#2017-03-02| 981.06
#2017-03-03| 977.30
#2017-03-06| 985.24
#2017-03-07| 984.32
#2017-03-08| 983.03
#2017-03-09| 976.13
#2017-03-10| 976.04
#2017-03-13| 983.88
#2017-03-14| 999.77
#2017-03-15|1004.20
#2017-03-16|1022.44
#2017-03-17|1021.03
#2017-03-20|1024.36
#2017-03-21|1026.62
#2017-03-22|1020.91
#2017-03-23|1025.42
#2017-03-24|1025.54
#2017-03-27|1017.84
#2017-03-28|1022.17
#2017-03-29|1028.51
#2017-03-30|1028.51
#2017-03-31|1024.64
#2017-04-03|1039.44
#2017-04-04|1041.54
#2017-04-05|1051.77
#2017-04-06|1052.66
#2017-04-07|1056.43
#2017-04-10|1048.45
#2017-04-11|1048.54
#2017-04-12|1047.14
#2017-04-13|1048.70
#2017-04-14|1048.08
#2017-04-17|1044.02
#2017-04-18|1037.24
#2017-04-19|1034.25
#2017-04-20|1040.52
#2017-04-21|1039.96
#2017-04-24|1053.14
#2017-04-25|1062.87
#2017-04-26|1065.80
#2017-04-27|1061.68
#2017-04-28|1059.35
#2017-05-01|1060.73
#2017-05-02|1057.17
#2017-05-03|1058.44
#2017-05-04|1053.47
#2017-05-05|1051.01
#2017-05-08|1056.37
#2017-05-09|1057.30
#2017-05-10|1056.51
#2017-05-11|1056.42
#2017-05-12|1053.94
#2017-05-15|1065.77
#2017-05-16|1067.06
#2017-05-17|1058.71
#2017-05-18|1039.82
#2017-05-19|1043.03
#2017-05-22|1042.94
#2017-05-23|1037.71
#2017-05-24|1028.71
#2017-05-25|1041.89
#2017-05-26|1048.97
#2017-05-29|1045.71
#2017-05-30|1045.62
#2017-05-31|1047.36
#2017-06-01|1050.21
#2017-06-02|1053.30
#2017-06-05|1057.88
#2017-06-06|1050.11
#2017-06-07|1056.15
#2017-06-08|1053.14
#2017-06-09|1055.68
#2017-06-12|1047.48
#2017-06-13|1050.19
#2017-06-14|1056.08
#2017-06-15|1045.38
#2017-06-16|1048.42
#2017-06-19|1050.67
#2017-06-20|1046.53
#2017-06-21|1045.45
#2017-06-22|1049.26
#2017-06-23|1046.83
#2017-06-26|1048.72
#2017-06-27|1044.19
#2017-06-28|1044.39
#2017-06-29|1045.63
#2017-06-30|1046.89
#2017-07-03|1053.73
#2017-07-04|1053.54
#2017-07-05|1059.00
#2017-07-06|1058.14
#2017-07-07|1059.04
#2017-07-10|1064.09
#2017-07-11|1065.03
#2017-07-12|1072.59
#2017-07-13|1080.95
#2017-07-14|1083.83
#2017-07-17|1083.96
#2017-07-18|1089.52
#2017-07-19|1082.50
#2017-07-20|1080.20
#2017-07-21|1080.77
#2017-07-24|1078.26
#2017-07-25|1073.51
#2017-07-26|1065.25
#2017-07-27|1070.13
#2017-07-28|1066.40
#2017-07-31|1074.09
#2017-08-01|1076.20
#2017-08-02|1080.38
#2017-08-03|1076.82
#2017-08-04|1077.90
#2017-08-07|1079.60
#2017-08-08|1075.80
#2017-08-09|1071.04
#2017-08-10|1060.59
#2017-08-11|1051.72
#2017-08-14|1063.06
#2017-08-15|1059.05
#2017-08-16|1061.95
#2017-08-17|1058.93
#2017-08-18|1056.30
#2017-08-21|1057.00
#2017-08-22|1055.75
#2017-08-23|1055.97
#2017-08-24|1057.77
#2017-08-25|1059.38
#2017-08-28|1068.20
#2017-08-29|1067.99
#2017-08-30|1075.65
#2017-08-31|1077.73
#2017-09-01|1083.31
#2017-09-04|1074.30
#2017-09-05|1077.07
#2017-09-06|1077.23
#2017-09-07|1080.31
#2017-09-08|1091.76
#2017-09-11|1103.47
#2017-09-12|1106.39
#2017-09-13|1106.31
#2017-09-14|1107.11
#2017-09-15|1105.68
#2017-09-18|1110.94
#2017-09-19|1103.84
#2017-09-20|1108.78
#2017-09-21|1097.36
#2017-09-22|1082.06
#2017-09-25|1066.48
#2017-09-26|1059.46
#2017-09-27|1046.69
#2017-09-28|1042.69
#2017-09-29|1049.46
#2017-10-02|1049.47
#2017-10-03|1053.41
#2017-10-04|1059.07
#2017-10-05|1058.79
#2017-10-06|1058.04
#2017-10-09|1054.43
#2017-10-10|1056.25
#2017-10-11|1051.41
#2017-10-12|1050.25
#2017-10-13|1056.56
#2017-10-16|1057.96
#2017-10-17|1059.48
#2017-10-18|1056.76
#2017-10-19|1051.47
#2017-10-20|1055.07
#2017-10-23|1064.36
#2017-10-24|1066.02
#2017-10-25|1083.13
#2017-10-26|1081.81
#2017-10-27|1077.04
#2017-10-30|1078.64
#2017-10-31|1075.94
#2017-11-01|1072.94
#2017-11-02|1072.47
#2017-11-03|1074.49
#2017-11-06|1072.07
#2017-11-07|1062.29
#2017-11-08|1064.31
#2017-11-09|1062.13
#2017-11-10|1064.66
#2017-11-13|1053.50
#2017-11-14|1047.48
#2017-11-15|1045.94
#2017-11-16|1047.56
#2017-11-17|1055.28
#2017-11-20|1049.81
#2017-11-21|1051.51
#2017-11-22|1061.40
#2017-11-23|1063.04
#2017-11-24|1061.02
#2017-11-27|1056.73
#2017-11-28|1059.08
#2017-11-29|1060.95
#2017-11-30|1050.96
#2017-12-01|1045.27
#2017-12-04|1042.68
#2017-12-05|1040.47
#2017-12-06|1024.97
#2017-12-07|1033.27
#2017-12-08|1040.67
#2017-12-11|1046.49
#2017-12-12|1037.68
#2017-12-13|1040.76
#2017-12-14|1045.76
#2017-12-15|1043.68
#2017-12-18|1048.80
#2017-12-19|1050.92
#2017-12-20|1056.22
#2017-12-21|1064.69
#2017-12-22|1064.29
#2017-12-25|1065.51
#2017-12-26|1068.09
#2017-12-27|1067.44
#2017-12-28|1068.93
#2017-12-29|1080.48
#2018-01-01|1076.50
#2018-01-02|1089.57
#2018-01-03|1101.84
#2018-01-04|1119.10
#2018-01-05|1125.11
#2018-01-08|1135.28
#2018-01-09|1132.32
#2018-01-10|1133.70
#2018-01-11|1129.14
#2018-01-12|1129.71
#2018-01-15|1132.80
#2018-01-16|1131.06
#2018-01-17|1141.60
#2018-01-18|1139.28
#2018-01-19|1142.00
#2018-01-22|1141.70
#2018-01-23|1145.90
#2018-01-24|1146.65
#2018-01-25|1152.35
#2018-01-26|1159.34
#2018-01-29|1156.26
#2018-01-30|1142.64
#2018-01-31|1141.36
#2018-02-01|1149.75
#2018-02-02|1131.82
#2018-02-05|1111.31
#2018-02-06|1084.07
#2018-02-07|1079.52
#2018-02-08|1079.10
#2018-02-09|1064.13
#2018-02-12|1072.41
#2018-02-13|1078.28
#2018-02-14|1085.64
#2018-02-15|1088.91
#2018-02-16|1085.53
#2018-02-19|1079.62
#2018-02-20|1073.99
#2018-02-21|1076.96
#2018-02-22|1070.06
#2018-02-23|1079.25
#2018-02-26|1085.86
#2018-02-27|1082.80
#2018-02-28|1070.43
#2018-03-01|1070.35
#2018-03-02|1065.36
#2018-03-05|1055.09
#2018-03-06|1057.60
#2018-03-07|1047.70
#2018-03-08|1053.44
#2018-03-09|1058.64
#2018-03-12|1075.21
#2018-03-13|1077.77
#2018-03-14|1080.25
#2018-03-15|1077.97
#2018-03-16|1065.01
#2018-03-19|1056.94
#2018-03-20|1055.83
#2018-03-21|1057.42
#2018-03-22|1052.72
#2018-03-23|1042.13
#2018-03-26|1053.55
#2018-03-27|1059.31
#2018-03-28|1045.94
#2018-03-29|1047.97
#2018-03-30|1049.76
#2018-04-02|1061.10
#2018-04-03|1072.75
#2018-04-04|1055.62
#2018-04-05|1070.80
#2018-04-06|1073.33
#2018-04-09|1082.66
#2018-04-10|1092.67
#2018-04-11|1090.20
#2018-04-12|1087.09
#2018-04-13|1086.13
#2018-04-16|1081.16
#2018-04-17|1080.84
#2018-04-18|1087.67
#2018-04-19|1093.24
#2018-04-20|1078.04
#2018-04-23|1076.41
#2018-04-24|1082.61
#2018-04-25|1068.19
#2018-04-26|1062.98
#2018-04-27|1073.63
#2018-04-30|1087.83
#2018-05-01|1087.18
#2018-05-02|1076.05
#2018-05-03|1061.50
#2018-05-04|1052.68
#2018-05-07|1055.16
#2018-05-08|1056.99
#2018-05-09|1055.48
#2018-05-10|1055.77
#2018-05-11|1069.62
#2018-05-14|1066.84
#2018-05-15|1061.53
#2018-05-16|1061.67
#2018-05-17|1053.43
#2018-05-18|1040.72
#2018-05-21|1040.83
#2018-05-22|1042.19
#2018-05-23|1031.50
#2018-05-24|1035.97
#2018-05-25|1042.95
#2018-05-28|1055.51
#2018-05-29|1046.04
#2018-05-30|1032.41
#2018-05-31|1038.61
#2018-06-01|1040.39
#2018-06-04|1048.44
#2018-06-05|1040.45
#2018-06-06|1043.96
#2018-06-07|1049.57
#2018-06-08|1036.50
#2018-06-11|1044.97
#2018-06-12|1042.11
#2018-06-13|1037.96
#2018-06-14|1032.41
#2018-06-15|1025.76
#2018-06-18|1017.85
#2018-06-19| 998.41
#2018-06-20|1001.72
#2018-06-21| 990.75
#2018-06-22| 998.55
#2018-06-25| 986.67
#2018-06-26| 989.14
#2018-06-27| 970.70
#2018-06-28| 964.06
#2018-06-29| 983.93
#2018-07-02| 977.78
#2018-07-03| 974.99
#2018-07-04| 972.59
#2018-07-05| 980.11
#2018-07-06| 984.45
#2018-07-09|1000.74
#2018-07-10|1009.23
#2018-07-11| 998.80
#2018-07-12|1007.01
#2018-07-13|1007.69
#2018-07-16| 992.39
#2018-07-17| 996.78
#2018-07-18| 998.03
#2018-07-19| 992.85
#2018-07-20| 996.54
#2018-07-23|1013.82
#2018-07-24|1057.90
#2018-07-25|1057.37
#2018-07-26|1064.74
#2018-07-27|1071.65
#2018-07-30|1077.64
#2018-07-31|1073.02
#2018-08-01|1078.05
#2018-08-02|1065.27
#2018-08-03|1058.29
#2018-08-06|1055.61
#2018-08-07|1069.56
#2018-08-08|1077.61
#2018-08-09|1069.87
#2018-08-10|1058.68
#2018-08-13|1044.31
#2018-08-14|1050.79
#2018-08-15|1039.02
#2018-08-16|1029.04
#2018-08-17|1035.35
#2018-08-20|1057.28
#2018-08-21|1067.79
#2018-08-22|1069.96
#2018-08-23|1071.63
#2018-08-24|1069.33
#2018-08-27|1082.91
#2018-08-28|1076.42
#2018-08-29|1073.18
#2018-08-30|1063.07
#2018-08-31|1064.35
#2018-09-03|1055.53
#2018-09-04|1039.83
#2018-09-05|1024.55
#2018-09-06|1021.10
#2018-09-07|1025.75
#2018-09-10| 998.64
#2018-09-11| 988.81
#2018-09-12| 995.55
#2018-09-13|1006.13
#2018-09-14|1021.27
#2018-09-17|1006.39
#2018-09-18|1015.33
#2018-09-19|1023.43
#2018-09-20|1023.64
#2018-09-21|1032.13
#2018-09-24|1014.39
#2018-09-25|1016.02
#2018-09-26|1020.83
#2018-09-27|1026.91
#2018-09-28|1025.67
#2018-10-01|1018.64
#2018-10-02|1003.12
#2018-10-03| 998.06
#2018-10-04| 980.39
#2018-10-05| 966.23
#2018-10-08| 959.12
#2018-10-09| 953.44
#2018-10-10| 958.47
#2018-10-11| 934.78
#2018-10-12| 957.26
#2018-10-15| 950.19
#2018-10-16| 954.98
#2018-10-17| 950.27
#2018-10-18| 941.31
#2018-10-19| 934.79
#2018-10-22| 926.72
#2018-10-23| 901.52
#2018-10-24| 898.55
#2018-10-25| 893.80
#2018-10-26| 884.01
#2018-10-29| 888.10
#2018-10-30| 886.68
#2018-10-31| 905.74
#2018-11-01| 928.66
#2018-11-02| 958.80
#2018-11-05| 948.71
#2018-11-06| 954.65
#2018-11-07| 962.11
#2018-11-08| 957.30
#2018-11-09| 957.16
#2018-11-12| 947.85
#2018-11-13| 956.34
#2018-11-14| 968.32
#2018-11-15| 977.01
#2018-11-16| 980.67
#2018-11-19| 985.23
#2018-11-20| 979.25
#2018-11-21| 978.56
#2018-11-22| 976.80
#2018-11-23| 975.39
#2018-11-26| 978.82
#2018-11-27| 977.55
#2018-11-28| 980.04
#2018-11-29| 996.91
#2018-11-30| 998.76
#2018-12-03|1003.24
#2018-12-04| 994.41
#2018-12-05| 984.33
#2018-12-06| 967.64
#2018-12-07| 976.94
#2018-12-10| 954.30
#2018-12-11| 955.35
#2018-12-12| 968.18
#2018-12-13| 976.97
#2018-12-14| 976.22
#2018-12-17| 977.08
#2018-12-18| 982.90
#2018-12-19| 998.67
#2018-12-20| 999.76
#2018-12-21| 987.09
#2018-12-24| 976.38
#2018-12-25| 975.10
#2018-12-26| 979.65
#2018-12-27| 982.04
#2018-12-28| 990.17
#2018-12-31| 994.82
#2019-01-01| 995.01
#2019-01-02| 989.47
#2019-01-03| 979.01
#2019-01-04| 986.39
#2019-01-07| 995.56
#2019-01-08| 992.17
#2019-01-09| 995.32
#2019-01-10| 998.05
#2019-01-11| 994.48
#2019-01-14| 984.40
#2019-01-15| 992.80
#2019-01-16| 993.09
#2019-01-17| 998.10
#2019-01-18| 999.91
#2019-01-21| 999.87
#2019-01-22| 993.55
#2019-01-23| 991.73
#2019-01-24| 995.40
#2019-01-25| 991.47
#2019-01-28| 993.56
#2019-01-29| 997.02
#2019-01-30|1000.81
#2019-01-31|1014.36
#2019-02-01|1017.33
#2019-02-04|1008.07
#2019-02-05|1009.64
#2019-02-06|1016.22
#2019-02-07|1011.80
#2019-02-08|1001.65
#2019-02-11| 995.45
#2019-02-12| 999.17
#2019-02-13| 998.67
#2019-02-14| 996.96
#2019-02-15| 989.63
#2019-02-18| 993.67
#2019-02-19| 997.32
#2019-02-20|1015.47
#2019-02-21|1022.75
#2019-02-22|1021.59
#2019-02-25|1024.91
#2019-02-26|1028.67
#2019-02-27|1028.64
#2019-02-28|1026.71
#2019-03-01|1030.29
#2019-03-04|1032.13
#2019-03-05|1038.10
#2019-03-06|1042.59
#2019-03-07|1042.62
#2019-03-08|1030.25
#2019-03-11|1039.49
#2019-03-12|1052.90
#2019-03-13|1051.04
#2019-03-14|1051.37
#2019-03-15|1056.52
#2019-03-18|1059.21
#2019-03-19|1059.53
#2019-03-20|1060.63
#2019-03-21|1068.85
#2019-03-22|1066.40
#2019-03-25|1060.99
#2019-03-26|1068.10
#2019-03-27|1062.54
#2019-03-28|1069.02
#2019-03-29|1073.14
#2019-04-01|1083.36
#2019-04-02|1084.38
#2019-04-03|1086.55
#2019-04-04|1082.17
#2019-04-05|1085.91
#2019-04-08|1088.88
#2019-04-09|1086.96
#2019-04-10|1085.19
#2019-04-11|1076.75
#2019-04-12|1075.78
#2019-04-15|1075.21
#2019-04-16|1083.28
#2019-04-17|1086.31
#2019-04-18|1083.92
#2019-04-19|1085.14
#2019-04-22|1073.25
#2019-04-23|1064.20
#2019-04-24|1070.74
#2019-04-25|1065.36
#2019-04-26|1070.55
#2019-04-29|1072.93
#2019-04-30|1074.71
#2019-05-01|1075.60
#2019-05-02|1070.27
#2019-05-03|1074.69
#2019-05-06|1057.57
#2019-05-07|1058.40
#2019-05-08|1050.01
#2019-05-09|1036.34
#2019-05-10|1036.11
#2019-05-13|1020.79
#2019-05-14|1021.15
#2019-05-15|1016.97
#2019-05-16|1024.63
#2019-05-17|1022.58
#2019-05-20|1050.76
#2019-05-21|1049.32
#2019-05-22|1050.71
#2019-05-23|1048.30
#2019-05-24|1066.61
#2019-05-27|1075.66
#2019-05-28|1067.29
#2019-05-29|1061.10
#2019-05-30|1069.92
#2019-05-31|1075.98
#2019-06-03|1089.45
#2019-06-04|1085.41
#2019-06-05|1087.34
#2019-06-06|1076.27
#2019-06-07|1075.41
#2019-06-10|1086.71
#2019-06-11|1095.91
#2019-06-12|1091.81
#2019-06-13|1091.70
#2019-06-14|1085.00
#2019-06-17|1076.46
#2019-06-18|1082.46
#2019-06-19|1089.81
#2019-06-20|1107.16
#2019-06-21|1103.74
#2019-06-24|1101.99
#2019-06-25|1102.32
#2019-06-26|1109.64
#2019-06-27|1114.11
#2019-06-28|1110.24
#2019-07-01|1113.91
#2019-07-02|1117.63
#2019-07-03|1121.53
#2019-07-04|1124.82
#2019-07-05|1120.60
#2019-07-08|1098.35
#2019-07-09|1105.05
#2019-07-10|1098.63
#2019-07-11|1102.21
#2019-07-12|1094.97
#2019-07-15|1095.67
#2019-07-16|1100.98
#2019-07-17|1101.16
#2019-07-18|1091.68
#2019-07-19|1088.83
#2019-07-22|1086.57
#2019-07-23|1087.71
#2019-07-24|1088.17
#2019-07-25|1084.76
#2019-07-26|1087.03
#2019-07-29|1077.86
#2019-07-30|1073.59
#2019-07-31|1075.36
#2019-08-01|1055.80
#2019-08-02|1048.64
#2019-08-05|1021.21
#2019-08-06|1027.89
#2019-08-07|1024.49
#2019-08-08|1033.57
#2019-08-09|1035.11
#2019-08-12|1031.71
#2019-08-13|1007.83
#2019-08-14|1014.63
#2019-08-15|1011.16
#2019-08-16|1019.67
#2019-08-19|1021.50
#2019-08-20|1017.15
#2019-08-21|1009.04
#2019-08-22| 997.91
#2019-08-23|1004.51
#2019-08-26|1005.79
#2019-08-27|1020.49
#2019-08-28|1017.92
#2019-08-29|1022.47
#2019-08-30|1031.49
#2019-09-02|1032.37
#2019-09-03|1008.54
#2019-09-04|1017.07
#2019-09-05|1028.24
#2019-09-06|1037.19
#2019-09-09|1043.96
#2019-09-10|1043.21
#2019-09-11|1047.92
#2019-09-12|1055.07
#2019-09-13|1062.89
#2019-09-16|1050.11
#2019-09-17|1036.31
#2019-09-18|1040.73
#2019-09-19|1032.49
#2019-09-20|1078.62
#2019-09-23|1103.12
#2019-09-24|1087.60
#2019-09-25|1075.25
#2019-09-26|1087.44
#2019-09-27|1083.67
#2019-09-30|1075.59
#2019-10-01|1065.44
#2019-10-02|1060.12
#2019-10-03|1053.97
#2019-10-04|1048.85
#2019-10-07|1038.25
#2019-10-08|1039.52
#2019-10-09|1049.50
#2019-10-10|1048.21
#2019-10-11|1061.72
#2019-10-14|1066.07
#2019-10-15|1065.95
#2019-10-16|1064.51
#2019-10-17|1072.64
#2019-10-18|1080.68
#2019-10-21|1081.25
#2019-10-22|1079.54
#2019-10-23|1079.82
#2019-10-24|1079.87
#2019-10-25|1076.18
#2019-10-28|1078.30
#2019-10-29|1083.02
#2019-10-30|1085.26
#2019-10-31|1084.62
#2019-11-01|1084.24
#2019-11-04|1096.84
#2019-11-05|1096.19
#2019-11-06|1095.43
#2019-11-07|1102.04
#2019-11-08|1091.36
#2019-11-11|1076.93
#2019-11-12|1077.46
#2019-11-13|1063.73
#2019-11-14|1060.69
#2019-11-15|1065.29
#2019-11-18|1067.64
#2019-11-19|1073.34
#2019-11-20|1074.33
#2019-11-21|1074.27
#2019-11-22|1073.74
#2019-11-25|1088.09
#2019-11-26|1083.70
#2019-11-27|1083.89
#2019-11-28|1084.94
#2019-11-29|1070.85
#2019-12-02|1075.39
#2019-12-03|1066.69
#2019-12-04|1060.02
#2019-12-05|1065.75
#2019-12-06|1068.09
#2019-12-09|1068.93
#2019-12-10|1065.24
#2019-12-11|1070.81
#2019-12-12|1079.05
#2019-12-13|1093.06
#2019-12-16|1088.14
#2019-12-17|1098.25
#2019-12-18|1104.99
#2019-12-19|1101.98
#2019-12-20|1106.52
#2019-12-23|1110.45
#2019-12-24|1105.71
#2019-12-25|1104.78
#2019-12-26|1102.52
#2019-12-27|1111.43
#2019-12-30|1116.48
#2019-12-31|1114.09
#2020-01-01|1116.39
#2020-01-02|1136.70
#2020-01-03|1124.66
#2020-01-06|1104.73
#2020-01-07|1112.04
#2020-01-08|1103.84
#2020-01-09|1124.48
#2020-01-10|1132.08
#2020-01-13|1135.63
#2020-01-14|1139.11
#2020-01-15|1140.28
#2020-01-16|1138.31
#2020-01-17|1145.75
#2020-01-20|1144.37
#2020-01-21|1128.00
#2020-01-22|1129.93
#2020-01-23|1131.91
#2020-01-24|1138.08
#2020-01-27|1130.11
#2020-01-28|1126.88
#2020-01-29|1122.82
#2020-01-30|1100.45
#2020-01-31|1091.79
#2020-02-03|1086.03
#2020-02-04|1107.37
#2020-02-05|1111.24
#2020-02-06|1116.09
#2020-02-07|1108.72
#2020-02-10|1108.68
#2020-02-11|1115.42
#2020-02-12|1116.63
#2020-02-13|1113.60
#2020-02-14|1116.73
#2020-02-17|1116.35
#2020-02-18|1108.72
#2020-02-19|1116.50
#2020-02-20|1102.88
#2020-02-21|1097.82
#2020-02-24|1073.19
#2020-02-25|1066.29
#2020-02-26|1056.12
#2020-02-27|1063.97
#2020-02-28|1035.99
#2020-03-02|1036.49
#2020-03-03|1046.46
#2020-03-04|1051.39
#2020-03-05|1050.79
#2020-03-06|1031.41
#2020-03-09| 985.68
#2020-03-10| 989.38
#2020-03-11| 984.51
#2020-03-12| 918.14
#2020-03-13| 923.00
#2020-03-16| 864.28
#2020-03-17| 854.86
#2020-03-18| 814.40
#2020-03-19| 775.51
#2020-03-20| 837.70
#2020-03-23| 748.01
#2020-03-24| 764.71
#2020-03-25| 799.54
#2020-03-26| 826.72
#2020-03-27| 828.61
#2020-03-30| 811.03
#2020-03-31| 839.63
#2020-04-01| 816.25
#2020-04-02| 816.52
#2020-04-03| 800.43
#2020-04-06| 807.35
#2020-04-07| 847.57
#2020-04-08| 838.13
#2020-04-09| 854.02
#2020-04-10| 856.64
#2020-04-13| 868.10
#2020-04-14| 873.63
#2020-04-15| 875.07
#2020-04-16| 873.69
#2020-04-17| 890.10
#2020-04-20| 886.29
#2020-04-21| 869.51
#2020-04-22| 888.79
#2020-04-23| 889.29
#2020-04-24| 878.66
#2020-04-27| 889.83
#2020-04-28| 895.49
#2020-04-29| 907.13
#2020-04-30| 920.59
#2020-05-01| 919.34
#2020-05-04| 883.27
#2020-05-05| 877.61
#2020-05-06| 872.33
#2020-05-07| 869.63
#2020-05-08| 875.00
#2020-05-11| 880.63
#2020-05-12| 872.59
#2020-05-13| 882.02
#2020-05-14| 871.53
#2020-05-15| 874.39
#2020-05-18| 859.33
#2020-05-19| 865.03
#2020-05-20| 875.57
#2020-05-21| 882.04
#2020-05-22| 876.59
#2020-05-25| 877.86
#2020-05-26| 891.77
#2020-05-27| 895.63
#2020-05-28| 904.11
#2020-05-29| 921.19
#2020-06-01| 929.79
#2020-06-02| 943.97
#2020-06-03| 952.94
#2020-06-04| 938.22
#2020-06-05| 950.73
#2020-06-08| 947.47
#2020-06-09| 942.08
#2020-06-10| 942.10
#2020-06-11| 923.80
#2020-06-12| 926.58
#2020-06-15| 911.46
#2020-06-16| 921.15
#2020-06-17| 918.95
#2020-06-18| 918.58
#2020-06-19| 920.89
#2020-06-22| 927.13
#2020-06-23| 939.89
#2020-06-24| 938.97
#2020-06-25| 930.83
#2020-06-26| 929.94
#2020-06-29| 925.76
#2020-06-30| 933.15
#2020-07-01| 932.29
#2020-07-02| 952.69
#2020-07-03| 959.74
#2020-07-06| 976.69
#2020-07-07| 970.24
#2020-07-08| 964.74
#2020-07-09| 967.68
#2020-07-10| 954.45
#2020-07-13| 960.09
#2020-07-14| 951.02
#2020-07-15| 950.51
#2020-07-16| 947.18
#2020-07-17| 954.64
#2020-07-20| 974.51
#2020-07-21| 975.94
#2020-07-22| 967.87
#2020-07-23| 968.99
#2020-07-24| 954.47
#2020-07-27| 968.60
#2020-07-28| 972.55
#2020-07-29| 979.53
#2020-07-30| 980.51
#2020-07-31| 980.89
#2020-08-03| 981.08
#2020-08-04| 979.52
#2020-08-05| 991.68
#2020-08-06| 993.17
#2020-08-07|1003.78
#2020-08-10|1001.35
#2020-08-11|1003.17
#2020-08-12| 995.30
#2020-08-13|1000.99
#2020-08-14|1001.16
#2020-08-17|1015.97
#2020-08-18|1030.20
#2020-08-19|1025.87
#2020-08-20|1014.48
#2020-08-21|1028.75
#2020-08-24|1038.70
#2020-08-25|1041.16
#2020-08-26|1031.55
#2020-08-27|1032.01
#2020-08-28|1030.03
#2020-08-31|1004.23
#2020-09-01|1025.90
#2020-09-02|1022.39
#2020-09-03|1024.65
#2020-09-04|1018.26
#2020-09-07|1017.88
#2020-09-08|1007.91
#2020-09-09|1005.21
#2020-09-10|1016.57
#2020-09-11|1012.50
#2020-09-14|1021.13
#2020-09-15|1019.56
#2020-09-16|1024.75
#2020-09-17|1014.93
#2020-09-18|1022.42
#2020-09-21| 995.78
#2020-09-22| 985.54
#2020-09-23| 978.45
#2020-09-24| 955.32
#2020-09-25| 967.24
#2020-09-28| 981.67
#2020-09-29| 978.65
#2020-09-30| 989.58
#2020-10-01| 999.98
#2020-10-02|1000.94
#2020-10-05| 999.42
#2020-10-06|1011.04
#2020-10-07|1014.15
#2020-10-08|1024.00
#2020-10-09|1025.90
#2020-10-12|1021.63
#2020-10-13|1020.18
#2020-10-14|1023.38
#2020-10-15|1012.12
#2020-10-16|1020.03
#2020-10-19|1021.00
#2020-10-20|1029.37
#2020-10-21|1032.20
#2020-10-22|1032.65
#2020-10-23|1024.07
#2020-10-26|1020.78
#2020-10-27|1030.12
#2020-10-28|1020.36
#2020-10-29|1014.48
#2020-10-30|1013.91
#2020-11-02|1014.49
#2020-11-03|1027.76
#2020-11-04|1029.43
#2020-11-05|1056.41
#2020-11-06|1056.50
#2020-11-09|1073.13
#2020-11-10|1092.66
#2020-11-11|1119.96
#2020-11-12|1115.19
#2020-11-13|1108.47
#2020-11-16|1112.16
#2020-11-17|1130.36
#2020-11-18|1145.39
#2020-11-19|1128.08
#2020-11-20|1131.01
#2020-11-23|1143.32
#2020-11-24|1142.52
#2020-11-25|1128.20
#2020-11-26|1138.74
#2020-11-27|1140.52
#2020-11-30|1125.33
#2020-12-01|1144.99
#2020-12-02|1144.97
#2020-12-03|1154.03
#2020-12-04|1164.39
#2020-12-07|1163.59
#2020-12-08|1167.59
#2020-12-09|1161.97
#2020-12-10|1156.12
#2020-12-11|1154.76
#2020-12-14|1161.81
#2020-12-15|1160.05
#2020-12-16|1169.40
#2020-12-17|1178.04
#2020-12-18|1174.26
#2020-12-21|1141.53
#2020-12-22|1139.58
#2020-12-23|1141.63
#2020-12-24|1146.78
#2020-12-25|1147.85
#2020-12-28|1151.19
#2020-12-29|1157.04
#2020-12-30|1171.36
#2020-12-31|1169.33
#2021-01-01|1171.28
#2021-01-04|1177.28
#2021-01-05|1177.87
#2021-01-06|1204.03
#2021-01-07|1208.91
#2021-01-08|1228.09
#2021-01-11|1217.06
#2021-01-12|1227.67
#2021-01-13|1228.83
#2021-01-14|1233.05
#2021-01-15|1221.40
#2021-01-18|1213.04
#2021-01-19|1232.76
#2021-01-20|1231.85
#2021-01-21|1222.09
#2021-01-22|1207.84
#2021-01-25|1204.42
#2021-01-26|1200.95
#2021-01-27|1190.46
#2021-01-28|1177.91
#2021-01-29|1162.23
#2021-02-01|1205.96
#2021-02-02|1252.66
#2021-02-03|1248.78
#2021-02-04|1248.28
#2021-02-05|1255.02
#2021-02-08|1271.55
#2021-02-09|1276.43
#2021-02-10|1275.12
#2021-02-11|1279.21
#2021-02-12|1276.69
#2021-02-15|1281.54
#2021-02-16|1289.05
#2021-02-17|1285.64
#2021-02-18|1266.67
#2021-02-19|1282.57
#2021-02-22|1270.50
#2021-02-23|1279.71
#2021-02-24|1294.35
#2021-02-25|1298.32
#2021-02-26|1255.19
#2021-03-01|1279.92
#2021-03-02|1294.52
#2021-03-03|1311.73
#2021-03-04|1304.42
#2021-03-05|1288.14
#2021-03-08|1288.21
#2021-03-09|1294.12
#2021-03-10|1304.00
#2021-03-11|1317.59
#2021-03-12|1311.22
#2021-03-15|1308.26
#2021-03-16|1306.07
#2021-03-17|1293.21
#2021-03-18|1292.27
#2021-03-19|1289.69
#2021-03-22|1299.48
#2021-03-23|1300.62
#2021-03-24|1286.05
#2021-03-25|1277.87
#2021-03-26|1292.05
#2021-03-29|1305.24
#2021-03-30|1316.09
#2021-03-31|1312.38
#2021-04-01|1324.01
#2021-04-02|1325.45
#2021-04-05|1315.78
#2021-04-06|1311.74
#2021-04-07|1311.49
#2021-04-08|1328.56
#2021-04-09|1323.58
#2021-04-12|1285.97
#2021-04-13|1293.00
#2021-04-14|1302.60
#2021-04-15|1302.18
#2021-04-16|1320.01
#2021-04-19|1305.41
#2021-04-20|1304.32
#2021-04-21|1313.14
#2021-04-22|1308.79
#2021-04-23|1301.12
#2021-04-26|1313.81
#2021-04-27|1323.40
#2021-04-28|1330.86
#2021-04-29|1340.46
#2021-04-30|1331.65
#2021-05-03|1331.76
#2021-05-04|1327.88
#2021-05-05|1335.01
#2021-05-06|1352.18
#2021-05-07|1352.97
#2021-05-10|1364.43
#2021-05-11|1361.57
#2021-05-12|1330.94
#2021-05-13|1323.13
#2021-05-14|1335.58
#2021-05-17|1330.60
#2021-05-18|1349.85
#2021-05-19|1340.57
#2021-05-20|1345.90
#2021-05-21|1349.87
#2021-05-24|1346.50
#2021-05-25|1344.21
#2021-05-26|1352.34
#2021-05-27|1365.29
#2021-05-28|1371.05
#2021-05-31|1380.03
#2021-06-01|1383.12
#2021-06-02|1378.68
#2021-06-03|1388.71
#2021-06-04|1385.49
#2021-06-07|1400.31
#2021-06-08|1391.74
#2021-06-09|1380.36
#2021-06-10|1379.13
#2021-06-11|1376.53
#2021-06-14|1372.62
#2021-06-15|1367.26
#2021-06-16|1358.21
#2021-06-17|1340.58
#2021-06-18|1334.96
#2021-06-21|1330.09
#2021-06-22|1337.61
#2021-06-23|1341.69
#2021-06-24|1360.53
#2021-06-25|1369.85
#2021-06-28|1362.18
#2021-06-29|1356.48
#2021-06-30|1348.78
#2021-07-01|1339.06
#2021-07-02|1330.21
#2021-07-05|1335.66
#2021-07-06|1337.54
#2021-07-07|1337.58
#2021-07-08|1331.39
#2021-07-09|1334.94
#2021-07-12|1345.41
#2021-07-13|1346.83
#2021-07-14|1345.17
#2021-07-15|1363.05
#2021-07-16|1365.52
#2021-07-19|1351.78
#2021-07-20|1358.80
#2021-07-21|1360.68
#2021-07-22|1377.72
#2021-07-23|1372.27
#2021-07-26|1368.75
#2021-07-27|1355.12
#2021-07-28|1358.42
#2021-07-29|1370.18
#2021-07-30|1366.90
#2021-08-02|1393.03
#2021-08-03|1412.36
#2021-08-04|1406.82
#2021-08-05|1396.29
#2021-08-06|1384.23
#2021-08-09|1381.85
#2021-08-10|1372.61
#2021-08-11|1371.89
#2021-08-12|1378.43
#2021-08-13|1389.62
#2021-08-16|1380.70
#2021-08-17|1374.95
#2021-08-18|1389.73
#2021-08-19|1372.73
#2021-08-20|1358.54
#2021-08-23|1361.09
#2021-08-24|1374.48
#2021-08-25|1376.90
#2021-08-26|1367.52
#2021-08-27|1394.06
#2021-08-30|1410.50
#2021-08-31|1439.05
#2021-09-01|1445.97
#2021-09-02|1458.65
#2021-09-03|1468.72
#2021-09-06|1479.00
#2021-09-07|1473.95
#2021-09-08|1456.84
#2021-09-09|1463.72
#2021-09-10|1472.50
#2021-09-13|1473.44
#2021-09-14|1473.50
#2021-09-15|1471.31
#2021-09-16|1463.01
#2021-09-17|1451.86
#2021-09-20|1422.45
#2021-09-21|1430.86
#2021-09-22|1434.61
#2021-09-23|1457.33
#2021-09-24|1437.41
#2021-09-27|1431.04
#2021-09-28|1421.80
#2021-09-29|1407.57
#2021-09-30|1401.29
#2021-10-01|1399.97
#2021-10-04|1400.31
#2021-10-05|1388.18
#2021-10-06|1366.24
#2021-10-07|1385.06
#2021-10-08|1380.95
#2021-10-11|1378.74
#2021-10-12|1376.64
#2021-10-13|1388.13
#2021-10-14|1406.81
#2021-10-15|1406.82
#2021-10-18|1412.21
#2021-10-19|1407.26
#2021-10-20|1398.79
#2021-10-21|1397.74
#2021-10-22|1392.38
#2021-10-25|1383.68
#2021-10-26|1393.10
#2021-10-27|1387.12
#2021-10-28|1387.79
#2021-10-29|1387.48
#2021-11-01|1391.36
#2021-11-02|1388.47
#2021-11-03|1408.70
#2021-11-04|1411.77
#2021-11-05|1414.17
#2021-11-08|1449.72
#2021-11-09|1448.55
#2021-11-10|1440.84
#2021-11-11|1443.61
#2021-11-12|1448.92
#2021-11-15|1442.72
#2021-11-16|1427.83
#2021-11-17|1421.22
#2021-11-18|1404.72
#2021-11-19|1403.91
#2021-11-22|1386.09
#2021-11-23|1391.72
#2021-11-24|1382.70
#2021-11-25|1376.86
#2021-11-26|1333.69
#2021-11-29|1330.09
#2021-11-30|1320.01
#2021-12-01|1332.26
#2021-12-02|1338.96
#2021-12-03|1338.79
#2021-12-06|1328.36
#2021-12-07|1345.57
#2021-12-08|1357.85
#2021-12-09|1366.46
#2021-12-10|1361.56
#2021-12-13|1363.61
#2021-12-14|1355.63
#2021-12-15|1352.23
#2021-12-16|1357.20
#2021-12-17|1350.61
#2021-12-20|1319.58
#2021-12-21|1348.11
#2021-12-22|1357.49
#2021-12-23|1372.81
#2021-12-24|1367.14
#2021-12-27|1368.44
#2021-12-28|1385.10
#2021-12-29|1380.74
#2021-12-30|1380.61
#2021-12-31|1393.41
#2022-01-03|1404.60
#2022-01-04|1404.50
#2022-01-05|1411.91
#2022-01-06|1400.40
#2022-01-07|1417.54
#2022-01-10|1427.81
#2022-01-11|1439.33
#2022-01-12|1447.35
#2022-01-13|1450.75
#2022-01-14|1455.46
#2022-01-17|1463.88
#2022-01-18|1430.99
#2022-01-19|1429.80
#2022-01-20|1426.29
#2022-01-21|1403.47
#2022-01-24|1374.58
#2022-01-25|1374.53
#2022-01-26|1375.91
#2022-01-27|1363.86
#2022-01-28|1360.33
#2022-01-31|1376.49
#2022-02-01|1402.20
#2022-02-02|1399.45
#2022-02-03|1383.81
#2022-02-04|1393.28
#2022-02-07|1387.88
#2022-02-08|1386.98
#2022-02-09|1406.09
#2022-02-10|1411.67
#2022-02-11|1389.47
#2022-02-14|1347.20
#2022-02-15|1380.51
#2022-02-16|1383.50
#2022-02-17|1382.51
#2022-02-18|1384.21
#2022-02-21|1377.55
#2022-02-22|1366.36
#2022-02-23|1356.09
#2022-02-24|1293.00
#2022-02-25|1308.73
#2022-02-28|1318.46
#2022-03-01|1320.64
#2022-03-02|1297.57
#2022-03-03|1279.17
#2022-03-04|1256.50
#2022-03-07|1207.60
#2022-03-08|1211.39
#2022-03-09|1232.56
#2022-03-10|1250.53
#2022-03-11|1244.42
#2022-03-14|1237.90
#2022-03-15|1225.59
#2022-03-16|1258.89
#2022-03-17|1293.28
#2022-03-18|1299.34
#2022-03-21|1274.29
#2022-03-22|1283.41
#2022-03-23|1280.10
#2022-03-24|1283.29
#2022-03-25|1276.80
#2022-03-28|1274.68
#2022-03-29|1285.87
#2022-03-30|1307.67
#2022-03-31|1307.39
#2022-04-01|1316.35
#2022-04-04|1335.55
#2022-04-05|1340.87
#2022-04-06|1336.96
#2022-04-07|1322.06
#2022-04-08|1335.68
#2022-04-11|1323.23
#2022-04-12|1305.64
#2022-04-13|1311.34
#2022-04-14|1312.59
#2022-04-15|1311.18
#2022-04-18|1298.35
#2022-04-19|1283.54
#2022-04-20|1287.46
#2022-04-21|1290.09
#2022-04-22|1275.10
#2022-04-25|1251.98
#2022-04-26|1265.97
#2022-04-27|1268.97
#2022-04-28|1290.92
#2022-04-29|1287.03
#2022-05-02|1285.10
#2022-05-03|1281.76
#2022-05-04|1265.28
#2022-05-05|1259.45
#2022-05-06|1231.64
#2022-05-09|1213.48
#2022-05-10|1209.66
#2022-05-11|1197.22
#2022-05-12|1169.79
#2022-05-13|1175.39
#2022-05-16|1175.62
#2022-05-17|1193.69
#2022-05-18|1192.46
#2022-05-19|1176.62
#2022-05-20|1196.99
#2022-05-23|1199.25
#2022-05-24|1183.69
#2022-05-25|1175.29
#2022-05-26|1180.41
#2022-05-27|1194.12
#2022-05-30|1216.35
#2022-05-31|1211.39
#2022-06-01|1209.91
#2022-06-02|1191.22
#2022-06-03|1177.60
#2022-06-06|1162.21
#2022-06-07|1153.83
#2022-06-08|1151.82
#2022-06-09|1149.83
#2022-06-10|1140.78
#2022-06-13|1112.22
#2022-06-14|1115.01
#2022-06-15|1117.32
#2022-06-16|1097.19
#2022-06-17|1086.28
#2022-06-20|1092.62
#2022-06-21|1105.99
#2022-06-22|1096.73
#2022-06-23|1101.72
#2022-06-24|1113.99
#2022-06-27|1132.75
#2022-06-28|1131.73
#2022-06-29|1126.47
#2022-06-30|1122.13
#2022-07-01|1126.06
#2022-07-04|1129.34
#2022-07-05|1123.48
#2022-07-06|1120.68
#2022-07-07|1136.49
#2022-07-08|1156.25
#2022-07-11|1147.45
#2022-07-12|1142.36
#2022-07-13|1146.91
#2022-07-14|1134.32
#2022-07-15|1137.65
#2022-07-18|1157.76
#2022-07-19|1168.15
#2022-07-20|1165.73
#2022-07-21|1174.47
#2022-07-22|1179.98
#2022-07-25|1182.09
#2022-07-26|1175.27
#2022-07-27|1185.15
#2022-07-28|1187.40
#2022-07-29|1195.95
#2022-08-01|1202.28
#2022-08-02|1196.84
#2022-08-03|1190.64
#2022-08-04|1189.43
#2022-08-05|1204.47
#2022-08-08|1208.58
#2022-08-09|1208.13
#2022-08-10|1212.54
#2022-08-11|1222.29
#2022-08-12|1224.50
#2022-08-15|1218.58
#2022-08-16|1224.90
#2022-08-17|1231.76
#2022-08-18|1233.29
#2022-08-19|1234.38
#2022-08-22|1212.93
#2022-08-23|1214.10
#2022-08-24|1210.93
#2022-08-25|1215.33
#2022-08-26|1220.81
#2022-08-29|1204.50
#2022-08-30|1216.79
#2022-08-31|1214.88
#2022-09-01|1211.08
#2022-09-02|1210.32
#2022-09-05|1216.54
#2022-09-06|1218.89
#2022-09-07|1229.33
#2022-09-08|1240.54
#2022-09-09|1239.34
#2022-09-12|1247.35
#2022-09-13|1253.40
#2022-09-14|1239.44
#2022-09-15|1238.44
#2022-09-16|1211.36
#2022-09-19|1211.15
#2022-09-20|1212.90
#2022-09-21|1183.19
#2022-09-22|1169.60
#2022-09-23|1151.36
#2022-09-26|1129.87
#2022-09-27|1129.38
#2022-09-28|1111.94
#2022-09-29|1105.88
#2022-09-30|1119.40
#2022-10-03|1105.12
#2022-10-04|1126.50
#2022-10-05|1133.75
#2022-10-06|1139.67
#2022-10-07|1128.38
#2022-10-10|1116.43
#2022-10-11|1098.29
#2022-10-12|1103.91
#2022-10-13|1089.51
#2022-10-14|1094.14
#2022-10-17|1093.81
#2022-10-18|1103.34
#2022-10-19|1096.93
#2022-10-20|1095.93
#2022-10-21|1093.61
#2022-10-24|1086.10
#2022-10-25|1098.89
#2022-10-26|1104.45
#2022-10-27|1112.25
#2022-10-28|1107.31
#2022-10-31|1117.43
#2022-11-01|1138.76
#2022-11-02|1138.67
#2022-11-03|1128.79
#2022-11-04|1149.52
#2022-11-07|1166.12
#2022-11-08|1167.18
#2022-11-09|1165.41
#2022-11-10|1154.17
#2022-11-11|1191.59
#2022-11-14|1206.91
#2022-11-15|1216.88
#2022-11-16|1209.43
#2022-11-17|1205.38
#2022-11-18|1198.99
#2022-11-21|1187.58
#2022-11-22|1194.31
#2022-11-23|1197.66
#2022-11-24|1214.42
#2022-11-25|1217.32
#2022-11-28|1214.49
#2022-11-29|1222.27
#2022-11-30|1241.27
#2022-12-01|1256.75
#2022-12-02|1249.57
#2022-12-05|1247.49
#2022-12-06|1236.77
#2022-12-07|1228.27
#2022-12-08|1243.46
#2022-12-09|1248.40
#2022-12-12|1245.86
#2022-12-13|1243.16
#2022-12-14|1250.48
#2022-12-15|1233.56
#2022-12-16|1236.91
#2022-12-19|1233.59
#2022-12-20|1225.55
#2022-12-21|1218.85
#2022-12-22|1218.73
#2022-12-23|1207.47
#2022-12-26|1221.70
#2022-12-27|1229.11
#2022-12-28|1225.68
#2022-12-29|1223.87
#2022-12-30|1213.36
#2023-01-02|1218.80
#2023-01-03|1222.63
#2023-01-04|1228.72
#2023-01-05|1234.62
#2023-01-06|1240.62
#2023-01-09|1257.19
#2023-01-10|1254.35
#2023-01-11|1261.77
#2023-01-12|1277.46
#2023-01-13|1288.92
#2023-01-16|1289.68
#2023-01-17|1294.55
#2023-01-18|1305.17
#2023-01-19|1301.36
#2023-01-20|1301.28
#2023-01-23|1285.28
#2023-01-24|1275.26
#2023-01-25|1261.81
#2023-01-26|1263.25
#2023-01-27|1255.69
#2023-01-30|1252.76
#2023-01-31|1258.00
#2023-02-01|1264.25
#2023-02-02|1266.14
#2023-02-03|1268.99
#2023-02-06|1249.12
#2023-02-07|1247.92
#2023-02-08|1249.48
#2023-02-09|1247.41
#2023-02-10|1252.16
#2023-02-13|1254.48
#2023-02-14|1253.43
#2023-02-15|1253.43
#2023-02-16|1255.95
#2023-02-17|1265.76
#2023-02-20|1282.43
#2023-02-21|1280.47
#2023-02-22|1265.31
#2023-02-23|1267.38
#2023-02-24|1252.36
#2023-02-27|1243.08
#2023-02-28|1248.10
#2023-03-01|1257.95
#2023-03-02|1267.29
#2023-03-03|1283.31
#2023-03-06|1278.35
#2023-03-07|1276.35
#2023-03-08|1276.85
#2023-03-09|1270.48
#2023-03-10|1254.43
#2023-03-13|1248.57
#2023-03-14|1235.77
#2023-03-15|1240.88
#2023-03-16|1236.92
#2023-03-17|1249.77
#2023-03-20|1242.31
#2023-03-21|1251.34
#2023-03-22|1255.17
#2023-03-23|1263.02
#2023-03-24|1249.73
#2023-03-27|1240.79
#2023-03-28|1237.80
#2023-03-29|1248.04
#2023-03-30|1247.35
#2023-03-31|1252.71
#2023-04-03|1255.36
#2023-04-04|1260.73
#2023-04-05|1271.22
#2023-04-06|1273.99
#2023-04-07|1272.60
#2023-04-10|1282.30
#2023-04-11|1291.51
#2023-04-12|1293.54
#2023-04-13|1292.47
#2023-04-14|1294.76
#2023-04-17|1285.93
#2023-04-18|1276.14
#2023-04-19|1268.74
#2023-04-20|1270.92
#2023-04-21|1263.89
#2023-04-24|1275.38
#2023-04-25|1271.18
#2023-04-26|1278.60
#2023-04-27|1284.70
#2023-04-28|1300.70
#2023-05-01|1301.53
#2023-05-02|1308.06
#2023-05-03|1302.93
#2023-05-04|1307.80
#2023-05-05|1316.95
#2023-05-08|1326.77
#2023-05-09|1323.95
#2023-05-10|1320.48
#2023-05-11|1303.33
#2023-05-12|1286.38
#2023-05-15|1286.15
#2023-05-16|1283.07
#2023-05-17|1277.58
#2023-05-18|1266.46
#2023-05-19|1262.58
#2023-05-22|1265.07
#2023-05-23|1254.55
#2023-05-24|1248.45
#2023-05-25|1246.75
#2023-05-26|1255.95
#2023-05-29|1262.91
#2023-05-30|1258.64
#2023-05-31|1247.42
#2023-06-01|1252.82
#2023-06-02|1274.65
#2023-06-05|1277.40
#2023-06-06|1292.89
#2023-06-07|1304.82
#2023-06-08|1307.36
#2023-06-09|1313.70
#2023-06-12|1311.73
#2023-06-13|1321.01
#2023-06-14|1330.42
#2023-06-15|1329.32
#2023-06-16|1337.08
#2023-06-19|1328.09
#2023-06-20|1320.98
#2023-06-21|1319.14
#2023-06-22|1316.43
#2023-06-23|1302.84
#2023-06-26|1300.52
#2023-06-27|1310.63
#2023-06-28|1312.52
#2023-06-29|1311.60
#2023-06-30|1319.03
#2023-07-03|1330.96
#2023-07-04|1327.62
#2023-07-05|1324.73
#2023-07-06|1310.65
#2023-07-07|1300.50
#2023-07-10|1301.95
#2023-07-11|1313.85
#2023-07-12|1316.39
#2023-07-13|1323.81
#2023-07-14|1327.99
#2023-07-17|1331.08
#2023-07-18|1331.47
#2023-07-19|1336.57
#2023-07-20|1334.13
#2023-07-21|1340.23
#2023-07-24|1344.09
#2023-07-25|1354.64
#2023-07-26|1371.30
#2023-07-27|1374.76
#2023-07-28|1375.12
#2023-07-31|1387.29
#2023-08-01|1381.37
#2023-08-02|1368.80
#2023-08-03|1362.54
#2023-08-04|1371.90
#2023-08-07|1375.55
#2023-08-08|1365.50
#2023-08-09|1371.05
#2023-08-10|1364.61
#2023-08-11|1362.02
#2023-08-14|1361.91
#2023-08-15|1360.01
#2023-08-16|1366.39
#2023-08-17|1349.67
#2023-08-18|1342.59
#2023-08-21|1347.63
#2023-08-22|1356.92
#2023-08-23|1362.60
#2023-08-24|1361.54
#2023-08-25|1352.27
#2023-08-28|1366.18
#2023-08-29|1377.41
#2023-08-30|1376.25
#2023-08-31|1362.44
#2023-09-01|1368.40
#2023-09-04|1385.62
#2023-09-05|1374.96
#2023-09-06|1368.15
#2023-09-07|1378.55
#2023-09-08|1385.61
#2023-09-11|1383.34
#2023-09-12|1393.00
#2023-09-13|1391.77
#2023-09-14|1395.19
#2023-09-15|1398.66
#2023-09-18|1391.93
#2023-09-19|1395.49
#2023-09-20|1384.60
#2023-09-21|1374.76
#2023-09-22|1375.52
#2023-09-25|1368.03
#2023-09-26|1362.18
#2023-09-27|1370.29
#2023-09-28|1369.57
#2023-09-29|1376.41
#2023-10-02|1374.93
#2023-10-03|1372.19
#2023-10-04|1354.28
#2023-10-05|1360.68
#2023-10-06|1365.49
#2023-10-09|1356.40
#2023-10-10|1362.69
#2023-10-11|1383.36
#2023-10-12|1382.10
#2023-10-13|1378.99
#2023-10-16|1380.40
#2023-10-17|1376.16
#2023-10-18|1357.22
#2023-10-19|1350.77
#2023-10-20|1335.86
#2023-10-23|1320.02
#2023-10-24|1321.18
#2023-10-25|1317.42
#2023-10-26|1307.52
#2023-10-27|1314.72
#2023-10-30|1326.79
#2023-10-31|1328.67
#2023-11-01|1318.04
#2023-11-02|1334.07
#2023-11-03|1349.16
#2023-11-06|1370.78
#2023-11-07|1366.71
#2023-11-08|1373.24
#2023-11-09|1374.97
#2023-11-10|1372.72
#2023-11-13|1372.27
#2023-11-14|1377.34
#2023-11-15|1395.04
#2023-11-16|1390.06
#2023-11-17|1403.11
#2023-11-20|1399.08
#2023-11-21|1396.79
#2023-11-22|1395.28
#2023-11-23|1390.10
#2023-11-24|1386.37
#2023-11-27|1381.31
#2023-11-28|1392.47
#2023-11-29|1401.13
#2023-11-30|1411.40
#2023-12-01|1424.01
#2023-12-04|1450.99
#2023-12-05|1456.03
#2023-12-06|1468.72
#2023-12-07|1471.17
#2023-12-08|1476.40
#2023-12-11|1480.50
#2023-12-12|1480.07
#2023-12-13|1486.88
#2023-12-14|1513.09
#2023-12-15|1530.71
#2023-12-18|1526.27
#2023-12-19|1531.65
#2023-12-20|1508.99
#2023-12-21|1515.09
#2023-12-22|1523.98
#2023-12-25|1523.19
#2023-12-26|1529.65
#2023-12-27|1550.54
#2023-12-28|1550.90
#2023-12-29|1550.84
#2024-01-01|1550.70
#2024-01-02|1526.20
#2024-01-03|1516.08
#2024-01-04|1520.91
#2024-01-05|1532.51
#2024-01-08|1526.29
#2024-01-09|1524.20
#2024-01-10|1518.22
#2024-01-11|1515.49
#2024-01-12|1526.59
#2024-01-15|1520.35
#2024-01-16|1511.27
#2024-01-17|1489.64
#2024-01-18|1494.74
#2024-01-19|1511.54
#2024-01-22|1507.52
#2024-01-23|1488.09
#2024-01-24|1506.72
#2024-01-25|1521.00
#2024-01-26|1523.97
#2024-01-29|1549.69
#2024-01-30|1533.46
#2024-01-31|1521.39
#2024-02-01|1510.60
#2024-02-02|1513.12
#2024-02-05|1489.63
#2024-02-06|1512.90
#2024-02-07|1516.87
#2024-02-08|1488.48
#2024-02-09|1484.90
#2024-02-12|1482.54
#2024-02-13|1473.91
#2024-02-14|1470.18
#2024-02-15|1471.53
#2024-02-16|1493.91
#2024-02-19|1493.92
#2024-02-20|1501.40
#2024-02-21|1495.08
#2024-02-22|1511.12
#2024-02-23|1515.01
#2024-02-26|1520.79
#2024-02-27|1524.24
#2024-02-28|1503.45
#2024-02-29|1509.19
#2024-03-01|1542.31
#2024-03-04|1538.66
#2024-03-05|1526.19
#2024-03-06|1529.56
#2024-03-07|1537.32
#2024-03-08|1540.04
#2024-03-11|1537.30
#2024-03-12|1527.34
#2024-03-13|1505.30
#2024-03-14|1532.35
#2024-03-15|1520.08
#2024-03-18|1520.28
#2024-03-19|1496.14
#2024-03-20|1496.09
#2024-03-21|1517.62
#2024-03-22|1526.00
#2024-03-25|1523.78
#2024-03-26|1537.62
#2024-03-27|1543.89
#2024-03-28|1558.00
#2024-03-29|1559.56
#2024-04-01|1584.25
#2024-04-02|1586.05
#2024-04-03|1583.52
#2024-04-04|1581.25
#2024-04-05|1572.23
#2024-04-08|1589.40
#2024-04-09|1582.26
#2024-04-10|1577.05
#2024-04-11|1578.56
#2024-04-12|1548.95
#2024-04-15|1527.17
#2024-04-16|1513.04
#2024-04-17|1510.66
#2024-04-18|1505.65
#2024-04-19|1497.54
#2024-04-22|1527.69
#2024-04-23|1539.03
#2024-04-24|1539.73
#2024-04-25|1543.50
#2024-04-26|1540.04
#2024-04-29|1552.23
#2024-04-30|1541.37
#2024-05-01|1541.20
#2024-05-02|1549.08
#2024-05-03|1541.50
#2024-05-06|1532.40
#2024-05-07|1518.35
#2024-05-08|1517.27
#2024-05-09|1482.56
#2024-05-10|1494.09
#2024-05-13|1499.02
#2024-05-14|1510.82
#2024-05-15|1518.71
#2024-05-16|1535.39
#2024-05-17|1545.27
#2024-05-20|1547.30
#2024-05-21|1541.71
#2024-05-22|1547.32
#2024-05-23|1572.10
#2024-05-24|1577.93
#2024-05-27|1581.46
#2024-05-28|1580.51
#2024-05-29|1562.77
#2024-05-30|1555.77
#2024-05-31|1552.40
#2024-06-03|1596.04
#2024-06-04|1486.41
#2024-06-05|1507.18
#2024-06-06|1521.60
#2024-06-07|1532.78
#2024-06-10|1545.71
#2024-06-11|1550.62
#2024-06-12|1560.51
#2024-06-13|1578.68
#2024-06-14|1577.70
#2024-06-17|1577.15
#2024-06-18|1580.80
#2024-06-19|1561.86
#2024-06-20|1566.87
#2024-06-21|1552.66
#2024-06-24|1561.29
#2024-06-25|1569.42
#2024-06-26|1576.15
#2024-06-27|1585.95
#2024-06-28|1586.57
#2024-07-01|1592.12
#2024-07-02|1603.41
#2024-07-03|1608.49
#2024-07-04|1603.81
#2024-07-05|1609.25
#2024-07-08|1613.78
#2024-07-09|1619.77
#2024-07-10|1625.96
#2024-07-11|1628.11
#2024-07-12|1640.45
#2024-07-15|1637.50
#2024-07-16|1637.51
#2024-07-17|1633.62
#2024-07-18|1629.33
#2024-07-19|1604.78
#2024-07-22|1624.21
#2024-07-23|1611.15
#2024-07-24|1597.48
#2024-07-25|1608.27
#2024-07-26|1628.15
#2024-07-29|1644.70
#2024-07-30|1641.26
#2024-07-31|1652.58
#2024-08-01|1640.93
#2024-08-02|1604.98
#2024-08-05|1550.89
#2024-08-06|1565.39
#2024-08-07|1583.86
#2024-08-08|1562.08
#2024-08-09|1574.10
#2024-08-12|1573.86
#2024-08-13|1567.47
#2024-08-14|1561.09
#2024-08-15|1566.69
#2024-08-16|1579.75
#2024-08-19|1584.44
#2024-08-20|1589.97
#2024-08-21|1587.22
#2024-08-22|1595.34
#2024-08-23|1598.72
#2024-08-26|1599.59
#2024-08-27|1599.24
#2024-08-28|1596.75
#2024-08-29|1591.94
#2024-08-30|1601.82
#2024-09-02|1600.43
#2024-09-03|1598.47
#2024-09-04|1594.45
#2024-09-05|1590.63
#2024-09-06|1574.85
#2024-09-09|1575.15
#2024-09-10|1574.24
#2024-09-11|1563.37
#2024-09-12|1596.10
#2024-09-13|1606.98
#2024-09-16|1611.82
#2024-09-17|1620.29
#2024-09-18|1622.61
#2024-09-19|1625.46
#2024-09-20|1646.76
#2024-09-23|1647.72
#2024-09-24|1645.95
#2024-09-25|1650.17
#2024-09-26|1652.49
#2024-09-27|1650.93
#2024-09-30|1644.88
#2024-10-01|1638.96
#2024-10-02|1636.13
#2024-10-03|1600.66
#2024-10-04|1598.05
#2024-10-07|1576.22
#2024-10-08|1590.11
#2024-10-09|1579.00
#2024-10-10|1575.15
#2024-10-11|1576.09
#2024-10-14|1581.27
#2024-10-15|1581.07
#2024-10-16|1580.78
#2024-10-17|1574.88
#2024-10-18|1587.35
#2024-10-21|1570.13
#2024-10-22|1551.29
#2024-10-23|1538.43
#2024-10-24|1546.87
#2024-10-25|1525.11
#2024-10-28|1527.46
#2024-10-29|1532.62
#2024-10-30|1537.28
#2024-10-31|1562.45
#2024-11-01|1568.47
#2024-11-04|1550.64
#2024-11-05|1558.11
#2024-11-06|1580.75
#2024-11-07|1583.59
#2024-11-08|1574.34
#2024-11-11|1555.60
#2024-11-12|1543.31
#2024-11-13|1521.49
#2024-11-14|1518.32
#2024-11-15|1523.54
#2024-11-18|1525.14
#2024-11-19|1521.59
#2024-11-20|1523.12
#2024-11-21|1512.01
#2024-11-22|1545.60
#2024-11-25|1585.40
#2024-11-26|1558.68
#2024-11-27|1560.71
#2024-11-28|1555.30
#2024-11-29|1573.68
#2024-12-02|1587.47
#2024-12-03|1610.08
#2024-12-04|1611.92
#2024-12-05|1620.62
#2024-12-06|1629.18
#2024-12-09|1645.18
#2024-12-10|1631.86
#2024-12-11|1634.68
#2024-12-12|1623.37
#2024-12-13|1634.83
#2024-12-16|1625.67
#2024-12-17|1605.43
#2024-12-18|1596.06
#2024-12-19|1574.25
#2024-12-20|1551.84
#2024-12-23|1553.98
#2024-12-24|1548.42
#2024-12-25|1548.61
#2024-12-26|1549.25
#2024-12-27|1541.95
#2024-12-30|1529.75
#2024-12-31|1536.01
#2025-01-01|1546.44
#2025-01-02|1564.33
#2025-01-03|1553.12
#2025-01-06|1534.65
#2025-01-07|1550.04
#2025-01-08|1531.87
#2025-01-09|1508.28
#2025-01-10|1489.02
#2025-01-13|1445.71
#2025-01-14|1452.85
#2025-01-15|1463.41
#2025-01-16|1469.16
#2025-01-17|1481.04
#2025-01-20|1490.77
#2025-01-21|1478.48
#2025-01-22|1478.26
#2025-01-23|1497.23
#2025-01-24|1493.98
#2025-01-27|1478.17
#2025-01-28|1467.72
#2025-01-29|1485.58
#2025-01-30|1481.37
#2025-01-31|1505.26
#2025-02-03|1446.08
#2025-02-04|1480.97
#2025-02-05|1471.22
#2025-02-06|1478.19
#2025-02-07|1481.97
#2025-02-10|1471.10
#2025-02-11|1458.86
#2025-02-12|1468.73
#2025-02-13|1471.44
#2025-02-14|1458.87
#2025-02-17|1462.47
#2025-02-18|1454.89
#2025-02-19|1467.30
#2025-02-20|1475.29
#2025-02-21|1473.35
#2025-02-24|1451.65
#2025-02-25|1439.09
#2025-02-26|1441.14
#2025-02-27|1424.89
#2025-02-28|1399.50
#2025-03-03|1410.80
#2025-03-04|1409.66
#2025-03-05|1440.34
#2025-03-06|1446.19
#2025-03-07|1444.70
#2025-03-10|1421.11
#2025-03-11|1426.03
#2025-03-12|1425.48
#2025-03-13|1420.41
#2025-03-14|1428.89
#2025-03-17|1438.12
#2025-03-18|1462.29
#2025-03-19|1478.77
#2025-03-20|1484.39
#2025-03-21|1493.95
#2025-03-24|1513.13
#2025-03-25|1521.75
#2025-03-26|1518.97
#2025-03-27|1535.86
#2025-03-28|1527.77
#2025-03-31|1523.58
#2025-04-01|1513.65
#2025-04-02|1512.55
#2025-04-03|1519.34
#2025-04-04|1479.13
#2025-04-07|1406.55
#2025-04-08|1429.10
#2025-04-09|1411.11
#2025-04-10|1422.42
#2025-04-11|1446.06
#2025-04-14|1455.69
#2025-04-15|1491.36
#2025-04-16|1485.87
#2025-04-17|1498.72
#2025-04-18|1498.06
#2025-04-21|1511.72
#2025-04-22|1511.73
#2025-04-23|1512.40
#2025-04-24|1520.77
#2025-04-25|1510.46
#2025-04-28|1526.70
#2025-04-29|1514.82
#2025-04-30|1524.15
#2025-05-01|1523.68
#2025-05-02|1523.58
#2025-05-05|1539.83
#2025-05-06|1532.90
#2025-05-07|1530.69
#2025-05-08|1514.23
#2025-05-09|1528.87
#2025-05-12|1576.63
#2025-05-13|1572.62
#2025-05-14|1579.10
#2025-05-15|1593.93
#2025-05-16|1596.31
#2025-05-19|1599.46
#2025-05-20|1585.69
#2025-05-21|1592.30
#2025-05-22|1577.87
#2025-05-23|1596.57
#2025-05-26|1609.08
#2025-05-27|1594.08
#2025-05-28|1588.32
#2025-05-29|1584.93
#2025-05-30|1576.33
#2025-06-02|1574.10
#2025-06-03|1568.02
#2025-06-04|1568.56
#2025-06-05|1578.85
#2025-06-06|1586.91
#2025-06-09|1594.14
#2025-06-10|1607.48
#2025-06-11|1616.89
#2025-06-12|1596.42
#2025-06-13|1577.57
#2025-06-16|1594.68
#2025-06-17|1584.76
#2025-06-18|1576.60
#2025-06-19|1564.02
#2025-06-20|1573.29
#2025-06-23|1556.47
#2025-06-24|1590.19
#2025-06-25|1599.40
#2025-06-26|1623.53
#2025-06-27|1633.59
#2025-06-30|1626.91
#2025-07-01|1645.66
#2025-07-02|1646.71
#2025-07-03|1654.66
#2025-07-04|1655.41
#2025-07-07|1637.09
#2025-07-08|1642.32
#2025-07-09|1646.34
#2025-07-10|1650.83
#2025-07-11|1643.57
#2025-07-14|1635.50
#2025-07-15|1636.89
#2025-07-16|1631.10
#2025-07-17|1640.58
#2025-07-18|1639.55
#2025-07-21|1651.82
#2025-07-22|1645.80
#2025-07-23|1649.93
#2025-07-24|1652.40
#2025-07-25|1641.94
#2025-07-28|1630.81
#2025-07-29|1637.70
#2025-07-30|1654.76
#2025-07-31|1644.39
#2025-08-01|1631.14
#2025-08-04|1643.88
#2025-08-05|1647.81
#2025-08-06|1647.89
#2025-08-07|1663.83
#2025-08-08|1655.10
#2025-08-11|1671.45
#2025-08-12|1672.41
#2025-08-13|1681.84
#2025-08-14|1671.85
#2025-08-15|1673.77
#2025-08-18|1695.37
#2025-08-19|1696.06
#2025-08-20|1690.05
#2025-08-21|1690.03
#2025-08-22|1675.17
#2025-08-25|1681.35
#2025-08-26|1668.78
#2025-08-27|1667.35
#2025-08-28|1669.42
#2025-08-29|1669.19
#2025-09-01|1676.39
#2025-09-02|1666.14
#2025-09-03|1668.50
#2025-09-04|1663.46
#2025-09-05|1661.80
#2025-09-08|1661.67
#2025-09-09|1661.19
#2025-09-10|1657.64
#2025-09-11|1655.27
#2025-09-12|1661.74
#2025-09-15|1668.55
#2025-09-16|1689.62
#2025-09-17|1694.75
#2025-09-18|1688.95
#2025-09-19|1687.36
#2025-09-22|1688.29
#2025-09-23|1674.87
#2025-09-24|1663.35
#2025-09-25|1653.79
#2025-09-26|1645.71
#2025-09-29|1640.13
#2025-09-30|1640.92
#2025-10-01|1642.78
#2025-10-02|1643.14
#2025-10-03|1652.27
#2025-10-06|1650.46
#2025-10-07|1654.93
#2025-10-08|1647.67
#2025-10-09|1661.30
#2025-10-10|1669.56
#2025-10-13|1660.80
#2025-10-14|1650.97
#2025-10-15|1695.32
#2025-10-16|1701.85
#2025-10-17|1687.17
#2025-10-20|1690.51
#2025-10-21|1687.15
#2025-10-22|1689.56
#2025-10-23|1688.89
#2025-10-24|1682.29
#2025-10-27|1686.34
#2025-10-28|1708.82
#2025-10-29|1715.10
#2025-10-30|1708.65
#2025-10-31|1704.58
#2025-11-03|1692.23
#2025-11-04|1675.51
#2025-11-05|1678.41
#2025-11-06|1664.17
#2025-11-07|1661.52
#2025-11-10|1665.91
#2025-11-11|1668.93
#2025-11-12|1671.91
#2025-11-13|1678.69
#2025-11-14|1670.26
#2025-11-17|1674.88
#2025-11-18|1662.85
#2025-11-19|1670.59
#2025-11-20|1676.63
#2025-11-21|1651.56
#2025-11-24|1657.05
#2025-11-25|1659.96
#2025-11-26|1686.17
#2025-11-27|1682.28
#2025-11-28|1682.49
#2025-12-01|1678.69
#2025-12-02|1668.36
#2025-12-03|1661.61
#2025-12-04|1666.06
#2025-12-05|1669.20
#2025-12-08|1663.73
#2025-12-09|1665.92
#2025-12-10|1662.73
#2025-12-11|1669.52
#2025-12-12|1692.64
#2025-12-15|1703.78
#2025-12-16|1683.76
#2025-12-17|1684.90
#2025-12-18|1686.90
#2025-12-19|1706.52
#2025-12-22|1703.88
#2025-12-23|1712.41
#2025-12-24|1713.17
#2025-12-25|1713.32
#2025-12-26|1717.56
#2025-12-29|1709.00
#2025-12-30|1705.33
#2025-12-31|1709.39
#2026-01-01|1722.21
#2026-01-02|1730.27
#2026-01-05|1743.06
#2026-01-06|1748.89
#2026-01-07|1749.74
#2026-01-08|1732.78
#2026-01-09|1725.57
#2026-01-12|1730.24
#2026-01-13|1719.29
#2026-01-14|1729.96
#2026-01-15|1725.09
#2026-01-16|1718.01
#2026-01-19|1715.90
#2026-01-20|1691.31
#2026-01-21|1678.82
#2026-01-22|1691.80
#2026-01-23|1674.50
#2026-01-26|1676.61
#2026-01-27|1694.92
#2026-01-28|1716.84
#2026-01-29|1725.80
#2026-01-30|1710.96
#2026-02-02|1699.57
#2026-02-03|1739.97
#2026-02-04|1749.39
#2026-02-05|1737.32
#2026-02-06|1731.92
#2026-02-09|1764.23
#2026-02-10|1774.99
#2026-02-11|1776.64
#2026-02-12|1772.64
#2026-02-13|1767.06
#2026-02-16|1776.43
#2026-02-17|1781.36
#2026-02-18|1792.21
#2026-02-19|1773.36
#2026-02-20|1787.10
#2026-02-23|1798.82
#2026-02-24|1780.00
#2026-02-25|1797.69
#2026-02-26|1800.23
#2026-02-27|1782.34
#2026-03-02|1720.32
#2026-03-03|1693.82
#2026-03-04|1647.99
#2026-03-05|1680.85
#2026-03-06|1651.88
#2026-03-09|1596.44
#2026-03-10|1622.40
#2026-03-11|1618.35
#2026-03-12|1588.08
#2026-03-13|1521.79
#2026-03-16|1537.97
#2026-03-17|1552.45
#2026-03-18|1564.97
#2026-03-19|1511.83
#2026-03-20|1499.11
#2026-03-23|1465.48
#2026-03-24|1509.43
#2026-03-25|1559.04
#2026-03-26|1541.77
#2026-03-27|1505.10
#2026-03-30|1476.41
#2026-03-31|1483.31
#2026-04-01|1512.64
#2026-04-02|1523.22
#2026-04-03|1522.80
#2026-04-06|1543.50
#2026-04-07|1540.00
#2026-04-08|1632.05
#2026-04-09|1619.51
#2026-04-10|1645.50
#2026-04-13|1632.27
#2026-04-14|1639.67
#2026-04-15|1663.75
#2026-04-16|1676.49
#2026-04-17|1700.51
#2026-04-20|1693.14
#2026-04-21|1690.96
#2026-04-22|1683.24
#2026-04-23|1684.10
#2026-04-24|1667.02
#2026-04-27|1673.98
#2026-04-28|1659.52
#2026-04-29|1661.96
#2026-04-30|1640.48
#2026-05-01|1641.88
#2026-05-04|1655.47
#2026-05-05|1662.10
#2026-05-06|1699.07
#2026-05-07|1708.99
#2026-05-08|1691.51
#2026-05-11|1674.50
#2026-05-12|1638.61
#2026-05-13|1653.90
#2026-05-14|1661.62
#2026-05-15|1625.89
#2026-05-18|1619.73
#2026-05-19|1613.25
#2026-05-20|1611.77
#2026-05-21|1636.50
#2026-05-22|1654.33
#2026-05-25|1689.21
#2026-05-26|1687.34
#2026-05-27|1690.05
#2026-05-28|1680.07
#2026-05-29|1688.43
#2026-06-01|1671.41
#2026-06-02|1664.54
#2026-06-03|1649.50
#2026-06-04|1655.04
#2026-06-05|1646.50
#2026-06-08|1598.94
#2026-06-09|1620.82
#2026-06-10|1609.20
#2026-06-11|1608.78
#2026-06-12|1672.41