Table Data - Nasdaq Emerging Markets Industrials Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Industrials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM50LMN |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:46 PM CDT |
| Notes | For more information about this series, see: NQEM50LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 251.48 |
| 2001-04-02 | 248.23 |
| 2001-04-03 | 243.93 |
| 2001-04-04 | 241.14 |
| 2001-04-05 | 242.41 |
| 2001-04-06 | 243.17 |
| 2001-04-09 | 239.35 |
| 2001-04-10 | 239.58 |
| 2001-04-11 | 242.89 |
| 2001-04-12 | 246.26 |
| 2001-04-13 | . |
| 2001-04-16 | 244.27 |
| 2001-04-17 | 244.42 |
| 2001-04-18 | 248.11 |
| 2001-04-19 | 249.80 |
| 2001-04-20 | 248.63 |
| 2001-04-23 | 248.43 |
| 2001-04-24 | 248.31 |
| 2001-04-25 | 246.93 |
| 2001-04-26 | 247.92 |
| 2001-04-27 | 246.12 |
| 2001-04-30 | 246.90 |
| 2001-05-01 | 246.88 |
| 2001-05-02 | 249.69 |
| 2001-05-03 | 249.02 |
| 2001-05-04 | 247.81 |
| 2001-05-07 | 247.44 |
| 2001-05-08 | 245.74 |
| 2001-05-09 | 247.11 |
| 2001-05-10 | 246.82 |
| 2001-05-11 | 245.46 |
| 2001-05-14 | 243.81 |
| 2001-05-15 | 245.19 |
| 2001-05-16 | 244.99 |
| 2001-05-17 | 251.33 |
| 2001-05-18 | 253.45 |
| 2001-05-21 | 252.89 |
| 2001-05-22 | 254.96 |
| 2001-05-23 | 260.70 |
| 2001-05-24 | 260.54 |
| 2001-05-25 | 260.42 |
| 2001-05-28 | . |
| 2001-05-29 | 259.35 |
| 2001-05-30 | 257.70 |
| 2001-05-31 | 256.57 |
| 2001-06-01 | 254.05 |
| 2001-06-04 | 254.38 |
| 2001-06-05 | 253.85 |
| 2001-06-06 | 256.38 |
| 2001-06-07 | 257.89 |
| 2001-06-08 | 260.89 |
| 2001-06-11 | 260.29 |
| 2001-06-12 | 259.60 |
| 2001-06-13 | 258.75 |
| 2001-06-14 | 255.23 |
| 2001-06-15 | 255.50 |
| 2001-06-18 | 252.50 |
| 2001-06-19 | 251.53 |
| 2001-06-20 | 251.88 |
| 2001-06-21 | 254.05 |
| 2001-06-22 | 253.58 |
| 2001-06-25 | 254.58 |
| 2001-06-26 | 253.36 |
| 2001-06-27 | 253.68 |
| 2001-06-28 | 252.18 |
| 2001-06-29 | 254.55 |
| 2001-07-02 | 255.45 |
| 2001-07-03 | 255.39 |
| 2001-07-04 | . |
| 2001-07-05 | 251.62 |
| 2001-07-06 | 249.81 |
| 2001-07-09 | 247.74 |
| 2001-07-10 | 247.42 |
| 2001-07-11 | 241.03 |
| 2001-07-12 | 242.06 |
| 2001-07-13 | 237.68 |
| 2001-07-16 | 235.32 |
| 2001-07-17 | 235.02 |
| 2001-07-18 | 233.90 |
| 2001-07-19 | 234.24 |
| 2001-07-20 | 234.42 |
| 2001-07-23 | 233.88 |
| 2001-07-24 | 232.78 |
| 2001-07-25 | 233.24 |
| 2001-07-26 | 237.08 |
| 2001-07-27 | 238.28 |
| 2001-07-30 | 237.93 |
| 2001-07-31 | 239.06 |
| 2001-08-01 | 240.72 |
| 2001-08-02 | 243.31 |
| 2001-08-03 | 242.69 |
| 2001-08-06 | 240.75 |
| 2001-08-07 | 240.61 |
| 2001-08-08 | 240.87 |
| 2001-08-09 | 237.45 |
| 2001-08-10 | 237.36 |
| 2001-08-13 | 237.42 |
| 2001-08-14 | 238.74 |
| 2001-08-15 | 239.38 |
| 2001-08-16 | 239.02 |
| 2001-08-17 | 236.98 |
| 2001-08-20 | 234.50 |
| 2001-08-21 | 234.81 |
| 2001-08-22 | 232.73 |
| 2001-08-23 | 231.58 |
| 2001-08-24 | 231.25 |
| 2001-08-27 | 233.13 |
| 2001-08-28 | 232.26 |
| 2001-08-29 | 231.93 |
| 2001-08-30 | 230.95 |
| 2001-08-31 | 228.37 |
| 2001-09-03 | . |
| 2001-09-04 | 228.78 |
| 2001-09-05 | 226.34 |
| 2001-09-06 | 224.40 |
| 2001-09-07 | 222.32 |
| 2001-09-10 | 220.39 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 190.28 |
| 2001-09-18 | 190.05 |
| 2001-09-19 | 190.55 |
| 2001-09-20 | 184.05 |
| 2001-09-21 | 178.32 |
| 2001-09-24 | 181.01 |
| 2001-09-25 | 178.65 |
| 2001-09-26 | 179.38 |
| 2001-09-27 | 180.20 |
| 2001-09-28 | 184.55 |
| 2001-10-01 | 183.62 |
| 2001-10-02 | 183.55 |
| 2001-10-03 | 184.29 |
| 2001-10-04 | 188.80 |
| 2001-10-05 | 188.80 |
| 2001-10-08 | 186.21 |
| 2001-10-09 | 189.58 |
| 2001-10-10 | 191.07 |
| 2001-10-11 | 194.67 |
| 2001-10-12 | 193.28 |
| 2001-10-15 | 193.26 |
| 2001-10-16 | 193.61 |
| 2001-10-17 | 195.65 |
| 2001-10-18 | 192.98 |
| 2001-10-19 | 194.07 |
| 2001-10-22 | 194.62 |
| 2001-10-23 | 195.06 |
| 2001-10-24 | 198.41 |
| 2001-10-25 | 198.51 |
| 2001-10-26 | 197.30 |
| 2001-10-29 | 196.78 |
| 2001-10-30 | 194.33 |
| 2001-10-31 | 194.30 |
| 2001-11-01 | 194.75 |
| 2001-11-02 | 194.95 |
| 2001-11-05 | 197.51 |
| 2001-11-06 | 197.70 |
| 2001-11-07 | 198.77 |
| 2001-11-08 | 199.99 |
| 2001-11-09 | 200.31 |
| 2001-11-12 | 201.86 |
| 2001-11-13 | 201.99 |
| 2001-11-14 | 205.25 |
| 2001-11-15 | 208.52 |
| 2001-11-16 | 209.40 |
| 2001-11-19 | 210.61 |
| 2001-11-20 | 208.97 |
| 2001-11-21 | 210.50 |
| 2001-11-22 | . |
| 2001-11-23 | 213.88 |
| 2001-11-26 | 217.73 |
| 2001-11-27 | 217.18 |
| 2001-11-28 | 212.52 |
| 2001-11-29 | 212.04 |
| 2001-11-30 | 211.98 |
| 2001-12-03 | 214.08 |
| 2001-12-04 | 215.31 |
| 2001-12-05 | 219.61 |
| 2001-12-06 | 221.57 |
| 2001-12-07 | 224.68 |
| 2001-12-10 | 222.56 |
| 2001-12-11 | 220.78 |
| 2001-12-12 | 222.75 |
| 2001-12-13 | 219.31 |
| 2001-12-14 | 219.26 |
| 2001-12-17 | 217.28 |
| 2001-12-18 | 214.18 |
| 2001-12-19 | 212.02 |
| 2001-12-20 | 211.78 |
| 2001-12-21 | 211.42 |
| 2001-12-24 | 212.28 |
| 2001-12-25 | . |
| 2001-12-26 | 214.49 |
| 2001-12-27 | 214.18 |
| 2001-12-28 | 216.72 |
| 2001-12-31 | 218.84 |
| 2002-01-01 | . |
| 2002-01-02 | 218.25 |
| 2002-01-03 | 219.62 |
| 2002-01-04 | 223.03 |
| 2002-01-07 | 225.82 |
| 2002-01-08 | 225.09 |
| 2002-01-09 | 225.76 |
| 2002-01-10 | 225.04 |
| 2002-01-11 | 222.47 |
| 2002-01-14 | 222.95 |
| 2002-01-15 | 221.17 |
| 2002-01-16 | 219.56 |
| 2002-01-17 | 220.85 |
| 2002-01-18 | 221.07 |
| 2002-01-21 | . |
| 2002-01-22 | 222.39 |
| 2002-01-23 | 224.89 |
| 2002-01-24 | 227.27 |
| 2002-01-25 | 229.92 |
| 2002-01-28 | 232.32 |
| 2002-01-29 | 231.61 |
| 2002-01-30 | 228.11 |
| 2002-01-31 | 230.85 |
| 2002-02-01 | 229.03 |
| 2002-02-04 | 227.02 |
| 2002-02-05 | 227.76 |
| 2002-02-06 | 227.87 |
| 2002-02-07 | 226.74 |
| 2002-02-08 | 227.58 |
| 2002-02-11 | 227.17 |
| 2002-02-12 | 227.81 |
| 2002-02-13 | 228.38 |
| 2002-02-14 | 232.50 |
| 2002-02-15 | 234.72 |
| 2002-02-18 | . |
| 2002-02-19 | 237.43 |
| 2002-02-20 | 235.13 |
| 2002-02-21 | 234.08 |
| 2002-02-22 | 232.10 |
| 2002-02-25 | 229.79 |
| 2002-02-26 | 231.38 |
| 2002-02-27 | 234.90 |
| 2002-02-28 | 234.65 |
| 2002-03-01 | 238.16 |
| 2002-03-04 | 243.20 |
| 2002-03-05 | 245.11 |
| 2002-03-06 | 247.17 |
| 2002-03-07 | 247.50 |
| 2002-03-08 | 249.79 |
| 2002-03-11 | 253.05 |
| 2002-03-12 | 256.62 |
| 2002-03-13 | 255.36 |
| 2002-03-14 | 255.39 |
| 2002-03-15 | 257.46 |
| 2002-03-18 | 259.45 |
| 2002-03-19 | 261.17 |
| 2002-03-20 | 260.57 |
| 2002-03-21 | 261.13 |
| 2002-03-22 | 263.05 |
| 2002-03-25 | 261.68 |
| 2002-03-26 | 262.03 |
| 2002-03-27 | 262.68 |
| 2002-03-28 | 264.48 |
| 2002-03-29 | . |
| 2002-04-01 | 262.51 |
| 2002-04-02 | 264.79 |
| 2002-04-03 | 266.09 |
| 2002-04-04 | 265.97 |
| 2002-04-05 | 267.68 |
| 2002-04-08 | 266.48 |
| 2002-04-09 | 262.81 |
| 2002-04-10 | 262.66 |
| 2002-04-11 | 264.41 |
| 2002-04-12 | 267.00 |
| 2002-04-15 | 270.02 |
| 2002-04-16 | 272.31 |
| 2002-04-17 | 278.22 |
| 2002-04-18 | 276.89 |
| 2002-04-19 | 278.45 |
| 2002-04-22 | 278.50 |
| 2002-04-23 | 276.32 |
| 2002-04-24 | 274.83 |
| 2002-04-25 | 270.22 |
| 2002-04-26 | 272.09 |
| 2002-04-29 | 267.86 |
| 2002-04-30 | 267.37 |
| 2002-05-01 | 267.09 |
| 2002-05-02 | 268.40 |
| 2002-05-03 | 270.08 |
| 2002-05-06 | 267.10 |
| 2002-05-07 | 268.14 |
| 2002-05-08 | 271.98 |
| 2002-05-09 | 271.31 |
| 2002-05-10 | 269.07 |
| 2002-05-13 | 269.06 |
| 2002-05-14 | 272.47 |
| 2002-05-15 | 276.21 |
| 2002-05-16 | 276.52 |
| 2002-05-17 | 279.52 |
| 2002-05-20 | 276.21 |
| 2002-05-21 | 270.49 |
| 2002-05-22 | 272.35 |
| 2002-05-23 | 270.23 |
| 2002-05-24 | 271.31 |
| 2002-05-27 | . |
| 2002-05-28 | 270.18 |
| 2002-05-29 | 267.48 |
| 2002-05-30 | 265.33 |
| 2002-05-31 | 262.62 |
| 2002-06-03 | 262.07 |
| 2002-06-04 | 263.34 |
| 2002-06-05 | 265.01 |
| 2002-06-06 | 265.33 |
| 2002-06-07 | 263.55 |
| 2002-06-10 | 265.77 |
| 2002-06-11 | 265.82 |
| 2002-06-12 | 265.54 |
| 2002-06-13 | 267.13 |
| 2002-06-14 | 263.93 |
| 2002-06-17 | 263.45 |
| 2002-06-18 | 264.14 |
| 2002-06-19 | 257.79 |
| 2002-06-20 | 257.04 |
| 2002-06-21 | 254.33 |
| 2002-06-24 | 249.56 |
| 2002-06-25 | 244.67 |
| 2002-06-26 | 234.75 |
| 2002-06-27 | 239.48 |
| 2002-06-28 | 245.48 |
| 2002-07-01 | 243.89 |
| 2002-07-02 | 243.32 |
| 2002-07-03 | 244.92 |
| 2002-07-04 | . |
| 2002-07-05 | 252.26 |
| 2002-07-08 | 252.92 |
| 2002-07-09 | 254.74 |
| 2002-07-10 | 251.53 |
| 2002-07-11 | 248.61 |
| 2002-07-12 | 253.19 |
| 2002-07-15 | 251.31 |
| 2002-07-16 | 247.99 |
| 2002-07-17 | 248.77 |
| 2002-07-18 | 249.32 |
| 2002-07-19 | 246.41 |
| 2002-07-22 | 239.50 |
| 2002-07-23 | 241.87 |
| 2002-07-24 | 237.30 |
| 2002-07-25 | 237.41 |
| 2002-07-26 | 231.86 |
| 2002-07-29 | 235.81 |
| 2002-07-30 | 239.89 |
| 2002-07-31 | 238.59 |
| 2002-08-01 | 234.64 |
| 2002-08-02 | 232.38 |
| 2002-08-05 | 225.51 |
| 2002-08-06 | 224.53 |
| 2002-08-07 | 228.61 |
| 2002-08-08 | 227.69 |
| 2002-08-09 | 228.36 |
| 2002-08-12 | 228.17 |
| 2002-08-13 | 229.33 |
| 2002-08-14 | 230.94 |
| 2002-08-15 | 231.90 |
| 2002-08-16 | 235.25 |
| 2002-08-19 | 234.89 |
| 2002-08-20 | 236.40 |
| 2002-08-21 | 238.11 |
| 2002-08-22 | 239.36 |
| 2002-08-23 | 237.04 |
| 2002-08-26 | 237.20 |
| 2002-08-27 | 235.99 |
| 2002-08-28 | 235.11 |
| 2002-08-29 | 234.39 |
| 2002-08-30 | 236.48 |
| 2002-09-02 | . |
| 2002-09-03 | 231.85 |
| 2002-09-04 | 230.19 |
| 2002-09-05 | 229.32 |
| 2002-09-06 | 226.21 |
| 2002-09-09 | 226.03 |
| 2002-09-10 | 229.85 |
| 2002-09-11 | 230.75 |
| 2002-09-12 | 231.78 |
| 2002-09-13 | 227.90 |
| 2002-09-16 | 224.32 |
| 2002-09-17 | 229.14 |
| 2002-09-18 | 224.20 |
| 2002-09-19 | 222.22 |
| 2002-09-20 | 221.25 |
| 2002-09-23 | 216.48 |
| 2002-09-24 | 214.35 |
| 2002-09-25 | 211.32 |
| 2002-09-26 | 212.38 |
| 2002-09-27 | 211.95 |
| 2002-09-30 | 208.18 |
| 2002-10-01 | 211.17 |
| 2002-10-02 | 209.77 |
| 2002-10-03 | 208.82 |
| 2002-10-04 | 208.95 |
| 2002-10-07 | 204.21 |
| 2002-10-08 | 204.35 |
| 2002-10-09 | 201.40 |
| 2002-10-10 | 196.92 |
| 2002-10-11 | 196.80 |
| 2002-10-14 | 199.25 |
| 2002-10-15 | 204.78 |
| 2002-10-16 | 207.04 |
| 2002-10-17 | 212.14 |
| 2002-10-18 | 215.98 |
| 2002-10-21 | 214.31 |
| 2002-10-22 | 212.36 |
| 2002-10-23 | 218.16 |
| 2002-10-24 | 216.69 |
| 2002-10-25 | 216.79 |
| 2002-10-28 | 218.74 |
| 2002-10-29 | 215.69 |
| 2002-10-30 | 215.08 |
| 2002-10-31 | 217.71 |
| 2002-11-01 | 217.76 |
| 2002-11-04 | 222.29 |
| 2002-11-05 | 222.42 |
| 2002-11-06 | 225.27 |
| 2002-11-07 | 225.33 |
| 2002-11-08 | 225.80 |
| 2002-11-11 | 221.93 |
| 2002-11-12 | 220.68 |
| 2002-11-13 | 218.96 |
| 2002-11-14 | 220.45 |
| 2002-11-15 | 223.17 |
| 2002-11-18 | 222.11 |
| 2002-11-19 | 220.53 |
| 2002-11-20 | 220.12 |
| 2002-11-21 | 223.37 |
| 2002-11-22 | 225.64 |
| 2002-11-25 | 228.61 |
| 2002-11-26 | 229.12 |
| 2002-11-27 | 230.79 |
| 2002-11-28 | . |
| 2002-11-29 | 233.82 |
| 2002-12-02 | 235.92 |
| 2002-12-03 | 236.16 |
| 2002-12-04 | 233.65 |
| 2002-12-05 | 234.32 |
| 2002-12-06 | 232.85 |
| 2002-12-09 | 233.94 |
| 2002-12-10 | 234.88 |
| 2002-12-11 | 234.85 |
| 2002-12-12 | 236.73 |
| 2002-12-13 | 234.39 |
| 2002-12-16 | 232.54 |
| 2002-12-17 | 232.36 |
| 2002-12-18 | 231.56 |
| 2002-12-19 | 231.35 |
| 2002-12-20 | 232.68 |
| 2002-12-23 | 231.48 |
| 2002-12-24 | 229.87 |
| 2002-12-25 | . |
| 2002-12-26 | 229.61 |
| 2002-12-27 | 228.38 |
| 2002-12-30 | 225.15 |
| 2002-12-31 | 225.63 |
| 2003-01-01 | . |
| 2003-01-02 | 228.81 |
| 2003-01-03 | 233.28 |
| 2003-01-06 | 235.70 |
| 2003-01-07 | 236.13 |
| 2003-01-08 | 237.54 |
| 2003-01-09 | 237.29 |
| 2003-01-10 | 238.39 |
| 2003-01-13 | 241.18 |
| 2003-01-14 | 240.68 |
| 2003-01-15 | 241.60 |
| 2003-01-16 | 238.79 |
| 2003-01-17 | 235.89 |
| 2003-01-20 | . |
| 2003-01-21 | 233.15 |
| 2003-01-22 | 233.00 |
| 2003-01-23 | 234.31 |
| 2003-01-24 | 231.75 |
| 2003-01-27 | 226.58 |
| 2003-01-28 | 228.06 |
| 2003-01-29 | 226.80 |
| 2003-01-30 | 227.89 |
| 2003-01-31 | 228.84 |
| 2003-02-03 | 229.84 |
| 2003-02-04 | 230.36 |
| 2003-02-05 | 231.00 |
| 2003-02-06 | 228.99 |
| 2003-02-07 | 225.66 |
| 2003-02-10 | 222.22 |
| 2003-02-11 | 221.06 |
| 2003-02-12 | 221.45 |
| 2003-02-13 | 218.32 |
| 2003-02-14 | 218.92 |
| 2003-02-17 | . |
| 2003-02-18 | 224.77 |
| 2003-02-19 | 224.01 |
| 2003-02-20 | 223.31 |
| 2003-02-21 | 223.29 |
| 2003-02-24 | 224.24 |
| 2003-02-25 | 220.36 |
| 2003-02-26 | 221.60 |
| 2003-02-27 | 221.48 |
| 2003-02-28 | 220.71 |
| 2003-03-03 | 223.76 |
| 2003-03-04 | 221.61 |
| 2003-03-05 | 218.49 |
| 2003-03-06 | 215.42 |
| 2003-03-07 | 212.86 |
| 2003-03-10 | 209.93 |
| 2003-03-11 | 209.87 |
| 2003-03-12 | 212.32 |
| 2003-03-13 | 214.55 |
| 2003-03-14 | 217.24 |
| 2003-03-17 | 213.38 |
| 2003-03-18 | 219.13 |
| 2003-03-19 | 220.34 |
| 2003-03-20 | 223.98 |
| 2003-03-21 | 224.41 |
| 2003-03-24 | 222.16 |
| 2003-03-25 | 221.67 |
| 2003-03-26 | 221.39 |
| 2003-03-27 | 221.75 |
| 2003-03-28 | 221.96 |
| 2003-03-31 | 218.13 |
| 2003-04-01 | 218.71 |
| 2003-04-02 | 221.05 |
| 2003-04-03 | 222.90 |
| 2003-04-04 | 225.92 |
| 2003-04-07 | 230.67 |
| 2003-04-08 | 230.33 |
| 2003-04-09 | 228.27 |
| 2003-04-10 | 229.14 |
| 2003-04-11 | 230.35 |
| 2003-04-14 | 230.55 |
| 2003-04-15 | 232.71 |
| 2003-04-16 | 235.48 |
| 2003-04-17 | 235.43 |
| 2003-04-18 | . |
| 2003-04-21 | 236.67 |
| 2003-04-22 | 233.84 |
| 2003-04-23 | 231.58 |
| 2003-04-24 | 229.07 |
| 2003-04-25 | 225.05 |
| 2003-04-28 | 226.57 |
| 2003-04-29 | 231.94 |
| 2003-04-30 | 230.29 |
| 2003-05-01 | 230.50 |
| 2003-05-02 | 229.83 |
| 2003-05-05 | 233.28 |
| 2003-05-06 | 234.80 |
| 2003-05-07 | 236.96 |
| 2003-05-08 | 234.59 |
| 2003-05-09 | 237.04 |
| 2003-05-12 | 238.49 |
| 2003-05-13 | 238.60 |
| 2003-05-14 | 238.02 |
| 2003-05-15 | 237.87 |
| 2003-05-16 | 236.52 |
| 2003-05-19 | 233.97 |
| 2003-05-20 | 235.09 |
| 2003-05-21 | 235.88 |
| 2003-05-22 | 235.91 |
| 2003-05-23 | 239.38 |
| 2003-05-26 | . |
| 2003-05-27 | 240.90 |
| 2003-05-28 | 242.04 |
| 2003-05-29 | 242.04 |
| 2003-05-30 | 243.98 |
| 2003-06-02 | 245.92 |
| 2003-06-03 | 244.21 |
| 2003-06-04 | 244.89 |
| 2003-06-05 | 246.34 |
| 2003-06-06 | 247.44 |
| 2003-06-09 | 247.60 |
| 2003-06-10 | 247.94 |
| 2003-06-11 | 248.43 |
| 2003-06-12 | 251.81 |
| 2003-06-13 | 252.71 |
| 2003-06-16 | 253.81 |
| 2003-06-17 | 257.16 |
| 2003-06-18 | 256.94 |
| 2003-06-19 | 258.69 |
| 2003-06-20 | 258.36 |
| 2003-06-23 | 255.41 |
| 2003-06-24 | 253.55 |
| 2003-06-25 | 256.99 |
| 2003-06-26 | 256.77 |
| 2003-06-27 | 258.45 |
| 2003-06-30 | 257.56 |
| 2003-07-01 | 259.78 |
| 2003-07-02 | 262.95 |
| 2003-07-03 | 263.33 |
| 2003-07-04 | . |
| 2003-07-07 | 268.12 |
| 2003-07-08 | 268.93 |
| 2003-07-09 | 269.55 |
| 2003-07-10 | 268.79 |
| 2003-07-11 | 268.08 |
| 2003-07-14 | 271.65 |
| 2003-07-15 | 270.76 |
| 2003-07-16 | 271.21 |
| 2003-07-17 | 269.11 |
| 2003-07-18 | 266.99 |
| 2003-07-21 | 265.43 |
| 2003-07-22 | 266.58 |
| 2003-07-23 | 266.45 |
| 2003-07-24 | 269.94 |
| 2003-07-25 | 271.49 |
| 2003-07-28 | 274.80 |
| 2003-07-29 | 273.70 |
| 2003-07-30 | 273.51 |
| 2003-07-31 | 274.77 |
| 2003-08-01 | 276.40 |
| 2003-08-04 | 276.52 |
| 2003-08-05 | 274.02 |
| 2003-08-06 | 271.11 |
| 2003-08-07 | 273.68 |
| 2003-08-08 | 273.76 |
| 2003-08-11 | 276.22 |
| 2003-08-12 | 276.95 |
| 2003-08-13 | 280.61 |
| 2003-08-14 | 282.75 |
| 2003-08-15 | 283.26 |
| 2003-08-18 | 288.34 |
| 2003-08-19 | 290.27 |
| 2003-08-20 | 290.32 |
| 2003-08-21 | 292.76 |
| 2003-08-22 | 293.08 |
| 2003-08-25 | 290.86 |
| 2003-08-26 | 290.42 |
| 2003-08-27 | 292.07 |
| 2003-08-28 | 290.98 |
| 2003-08-29 | 294.30 |
| 2003-09-01 | . |
| 2003-09-02 | 300.29 |
| 2003-09-03 | 301.22 |
| 2003-09-04 | 301.06 |
| 2003-09-05 | 301.61 |
| 2003-09-08 | 301.86 |
| 2003-09-09 | 300.47 |
| 2003-09-10 | 299.62 |
| 2003-09-11 | 299.43 |
| 2003-09-12 | 299.35 |
| 2003-09-15 | 296.56 |
| 2003-09-16 | 299.05 |
| 2003-09-17 | 299.50 |
| 2003-09-18 | 298.90 |
| 2003-09-19 | 298.63 |
| 2003-09-22 | 294.46 |
| 2003-09-23 | 296.50 |
| 2003-09-24 | 299.13 |
| 2003-09-25 | 297.55 |
| 2003-09-26 | 295.36 |
| 2003-09-29 | 295.92 |
| 2003-09-30 | 296.66 |
| 2003-10-01 | 300.21 |
| 2003-10-02 | 301.16 |
| 2003-10-03 | 303.04 |
| 2003-10-06 | 305.33 |
| 2003-10-07 | 307.68 |
| 2003-10-08 | 307.73 |
| 2003-10-09 | 312.19 |
| 2003-10-10 | 315.35 |
| 2003-10-13 | 316.08 |
| 2003-10-14 | 313.85 |
| 2003-10-15 | 315.04 |
| 2003-10-16 | 322.68 |
| 2003-10-17 | 321.52 |
| 2003-10-20 | 324.03 |
| 2003-10-21 | 322.56 |
| 2003-10-22 | 324.43 |
| 2003-10-23 | 317.87 |
| 2003-10-24 | 319.25 |
| 2003-10-27 | 320.44 |
| 2003-10-28 | 324.10 |
| 2003-10-29 | 324.79 |
| 2003-10-30 | 328.41 |
| 2003-10-31 | 330.73 |
| 2003-11-03 | 336.24 |
| 2003-11-04 | 337.35 |
| 2003-11-05 | 340.22 |
| 2003-11-06 | 338.18 |
| 2003-11-07 | 340.58 |
| 2003-11-10 | 340.88 |
| 2003-11-11 | 338.03 |
| 2003-11-12 | 337.47 |
| 2003-11-13 | 341.74 |
| 2003-11-14 | 340.90 |
| 2003-11-17 | 337.32 |
| 2003-11-18 | 336.88 |
| 2003-11-19 | 328.31 |
| 2003-11-20 | 326.71 |
| 2003-11-21 | 327.79 |
| 2003-11-24 | 324.49 |
| 2003-11-25 | 329.27 |
| 2003-11-26 | 333.29 |
| 2003-11-27 | . |
| 2003-11-28 | 338.69 |
| 2003-12-01 | 343.53 |
| 2003-12-02 | 343.95 |
| 2003-12-03 | 343.40 |
| 2003-12-04 | 342.64 |
| 2003-12-05 | 339.96 |
| 2003-12-08 | 339.89 |
| 2003-12-09 | 343.15 |
| 2003-12-10 | 344.44 |
| 2003-12-11 | 347.24 |
| 2003-12-12 | 349.67 |
| 2003-12-15 | 352.22 |
| 2003-12-16 | 349.27 |
| 2003-12-17 | 347.05 |
| 2003-12-18 | 349.98 |
| 2003-12-19 | 352.12 |
| 2003-12-22 | 353.70 |
| 2003-12-23 | 352.51 |
| 2003-12-24 | 353.31 |
| 2003-12-25 | . |
| 2003-12-26 | 354.20 |
| 2003-12-29 | 359.89 |
| 2003-12-30 | 363.19 |
| 2003-12-31 | 363.08 |
| 2004-01-01 | . |
| 2004-01-02 | 369.77 |
| 2004-01-05 | 377.05 |
| 2004-01-06 | 374.62 |
| 2004-01-07 | 376.56 |
| 2004-01-08 | 379.78 |
| 2004-01-09 | 383.10 |
| 2004-01-12 | 381.44 |
| 2004-01-13 | 381.52 |
| 2004-01-14 | 382.54 |
| 2004-01-15 | 377.69 |
| 2004-01-16 | 376.69 |
| 2004-01-19 | . |
| 2004-01-20 | 381.75 |
| 2004-01-21 | 382.78 |
| 2004-01-22 | 382.34 |
| 2004-01-23 | 385.04 |
| 2004-01-26 | 383.89 |
| 2004-01-27 | 388.48 |
| 2004-01-28 | 386.37 |
| 2004-01-29 | 382.92 |
| 2004-01-30 | 382.28 |
| 2004-02-02 | 379.98 |
| 2004-02-03 | 379.12 |
| 2004-02-04 | 380.66 |
| 2004-02-05 | 379.96 |
| 2004-02-06 | 384.16 |
| 2004-02-09 | 388.95 |
| 2004-02-10 | 388.60 |
| 2004-02-11 | 391.72 |
| 2004-02-12 | 394.89 |
| 2004-02-13 | 397.31 |
| 2004-02-16 | . |
| 2004-02-17 | 402.99 |
| 2004-02-18 | 404.39 |
| 2004-02-19 | 401.73 |
| 2004-02-20 | 398.78 |
| 2004-02-23 | 396.56 |
| 2004-02-24 | 393.08 |
| 2004-02-25 | 391.21 |
| 2004-02-26 | 394.78 |
| 2004-02-27 | 399.22 |
| 2004-03-01 | 403.49 |
| 2004-03-02 | 406.45 |
| 2004-03-03 | 402.94 |
| 2004-03-04 | 406.84 |
| 2004-03-05 | 408.71 |
| 2004-03-08 | 407.09 |
| 2004-03-09 | 405.24 |
| 2004-03-10 | 400.58 |
| 2004-03-11 | 395.92 |
| 2004-03-12 | 394.55 |
| 2004-03-15 | 392.26 |
| 2004-03-16 | 391.17 |
| 2004-03-17 | 393.75 |
| 2004-03-18 | 395.79 |
| 2004-03-19 | 397.12 |
| 2004-03-22 | 389.26 |
| 2004-03-23 | 387.36 |
| 2004-03-24 | 388.16 |
| 2004-03-25 | 388.13 |
| 2004-03-26 | 390.03 |
| 2004-03-29 | 394.02 |
| 2004-03-30 | 397.29 |
| 2004-03-31 | 402.26 |
| 2004-04-01 | 405.08 |
| 2004-04-02 | 407.36 |
| 2004-04-05 | 410.92 |
| 2004-04-06 | 411.80 |
| 2004-04-07 | 411.79 |
| 2004-04-08 | 411.69 |
| 2004-04-09 | . |
| 2004-04-12 | 412.17 |
| 2004-04-13 | 413.08 |
| 2004-04-14 | 408.95 |
| 2004-04-15 | 405.59 |
| 2004-04-16 | 406.48 |
| 2004-04-19 | 405.70 |
| 2004-04-20 | 406.19 |
| 2004-04-21 | 402.48 |
| 2004-04-22 | 401.35 |
| 2004-04-23 | 404.67 |
| 2004-04-26 | 399.38 |
| 2004-04-27 | 394.56 |
| 2004-04-28 | 389.59 |
| 2004-04-29 | 378.36 |
| 2004-04-30 | 372.17 |
| 2004-05-03 | 370.10 |
| 2004-05-04 | 375.38 |
| 2004-05-05 | 373.56 |
| 2004-05-06 | 367.96 |
| 2004-05-07 | 366.66 |
| 2004-05-10 | 349.91 |
| 2004-05-11 | 351.20 |
| 2004-05-12 | 357.07 |
| 2004-05-13 | 352.59 |
| 2004-05-14 | 345.08 |
| 2004-05-17 | 331.59 |
| 2004-05-18 | 335.97 |
| 2004-05-19 | 350.39 |
| 2004-05-20 | 346.78 |
| 2004-05-21 | 354.27 |
| 2004-05-24 | 356.43 |
| 2004-05-25 | 356.05 |
| 2004-05-26 | 356.88 |
| 2004-05-27 | 362.86 |
| 2004-05-28 | 363.93 |
| 2004-05-31 | . |
| 2004-06-01 | 364.47 |
| 2004-06-02 | 364.50 |
| 2004-06-03 | 353.57 |
| 2004-06-04 | 356.54 |
| 2004-06-07 | 366.39 |
| 2004-06-08 | 366.11 |
| 2004-06-09 | 364.73 |
| 2004-06-10 | 363.74 |
| 2004-06-11 | . |
| 2004-06-14 | 353.74 |
| 2004-06-15 | 355.46 |
| 2004-06-16 | 354.56 |
| 2004-06-17 | 355.82 |
| 2004-06-18 | 353.33 |
| 2004-06-21 | 354.44 |
| 2004-06-22 | 352.62 |
| 2004-06-23 | 354.04 |
| 2004-06-24 | 359.30 |
| 2004-06-25 | 363.70 |
| 2004-06-28 | 363.73 |
| 2004-06-29 | 363.86 |
| 2004-06-30 | 367.07 |
| 2004-07-01 | 368.85 |
| 2004-07-02 | 366.71 |
| 2004-07-05 | . |
| 2004-07-06 | 367.47 |
| 2004-07-07 | 369.34 |
| 2004-07-08 | 365.90 |
| 2004-07-09 | 370.21 |
| 2004-07-12 | 370.27 |
| 2004-07-13 | 368.38 |
| 2004-07-14 | 363.20 |
| 2004-07-15 | 360.33 |
| 2004-07-16 | 362.93 |
| 2004-07-19 | 363.84 |
| 2004-07-20 | 361.34 |
| 2004-07-21 | 363.94 |
| 2004-07-22 | 361.78 |
| 2004-07-23 | 360.93 |
| 2004-07-26 | 359.44 |
| 2004-07-27 | 359.86 |
| 2004-07-28 | 361.67 |
| 2004-07-29 | 359.85 |
| 2004-07-30 | 361.48 |
| 2004-08-02 | 359.98 |
| 2004-08-03 | 361.55 |
| 2004-08-04 | 359.88 |
| 2004-08-05 | 364.11 |
| 2004-08-06 | 361.77 |
| 2004-08-09 | 363.30 |
| 2004-08-10 | 362.82 |
| 2004-08-11 | 358.50 |
| 2004-08-12 | 358.19 |
| 2004-08-13 | 358.08 |
| 2004-08-16 | 356.67 |
| 2004-08-17 | 357.40 |
| 2004-08-18 | 359.33 |
| 2004-08-19 | 364.98 |
| 2004-08-20 | 365.83 |
| 2004-08-23 | 366.34 |
| 2004-08-24 | 368.64 |
| 2004-08-25 | 370.38 |
| 2004-08-26 | 374.14 |
| 2004-08-27 | 374.52 |
| 2004-08-30 | 375.59 |
| 2004-08-31 | 377.02 |
| 2004-09-01 | 380.95 |
| 2004-09-02 | 381.79 |
| 2004-09-03 | 379.71 |
| 2004-09-06 | . |
| 2004-09-07 | 381.74 |
| 2004-09-08 | 383.43 |
| 2004-09-09 | 385.05 |
| 2004-09-10 | 387.27 |
| 2004-09-13 | 391.64 |
| 2004-09-14 | 393.65 |
| 2004-09-15 | 391.74 |
| 2004-09-16 | 394.92 |
| 2004-09-17 | 397.59 |
| 2004-09-20 | 401.21 |
| 2004-09-21 | 403.24 |
| 2004-09-22 | 399.66 |
| 2004-09-23 | 397.05 |
| 2004-09-24 | 398.41 |
| 2004-09-27 | 393.79 |
| 2004-09-28 | 391.67 |
| 2004-09-29 | 392.19 |
| 2004-09-30 | 395.24 |
| 2004-10-01 | 403.00 |
| 2004-10-04 | 411.12 |
| 2004-10-05 | 409.71 |
| 2004-10-06 | 408.15 |
| 2004-10-07 | 409.33 |
| 2004-10-08 | 408.94 |
| 2004-10-11 | 411.07 |
| 2004-10-12 | 404.39 |
| 2004-10-13 | 401.37 |
| 2004-10-14 | 397.44 |
| 2004-10-15 | 397.42 |
| 2004-10-18 | 399.27 |
| 2004-10-19 | 401.81 |
| 2004-10-20 | 397.48 |
| 2004-10-21 | 396.80 |
| 2004-10-22 | 398.44 |
| 2004-10-25 | 394.74 |
| 2004-10-26 | 395.58 |
| 2004-10-27 | 398.84 |
| 2004-10-28 | 404.30 |
| 2004-10-29 | 404.04 |
| 2004-11-01 | 406.54 |
| 2004-11-02 | 410.15 |
| 2004-11-03 | 415.36 |
| 2004-11-04 | 417.61 |
| 2004-11-05 | 419.47 |
| 2004-11-08 | 418.99 |
| 2004-11-09 | 419.78 |
| 2004-11-10 | 421.03 |
| 2004-11-11 | 422.87 |
| 2004-11-12 | 426.79 |
| 2004-11-15 | 430.04 |
| 2004-11-16 | 429.90 |
| 2004-11-17 | 436.39 |
| 2004-11-18 | 434.16 |
| 2004-11-19 | 432.69 |
| 2004-11-22 | 428.78 |
| 2004-11-23 | 432.40 |
| 2004-11-24 | 436.82 |
| 2004-11-25 | . |
| 2004-11-26 | 438.63 |
| 2004-11-29 | 442.46 |
| 2004-11-30 | 444.76 |
| 2004-12-01 | 448.05 |
| 2004-12-02 | 450.46 |
| 2004-12-03 | 450.88 |
| 2004-12-06 | 453.21 |
| 2004-12-07 | 449.57 |
| 2004-12-08 | 445.06 |
| 2004-12-09 | 443.79 |
| 2004-12-10 | 441.58 |
| 2004-12-13 | 445.37 |
| 2004-12-14 | 449.08 |
| 2004-12-15 | 454.10 |
| 2004-12-16 | 457.18 |
| 2004-12-17 | 455.19 |
| 2004-12-20 | 459.71 |
| 2004-12-21 | 461.07 |
| 2004-12-22 | 460.77 |
| 2004-12-23 | 462.47 |
| 2004-12-24 | . |
| 2004-12-27 | 464.74 |
| 2004-12-28 | 465.79 |
| 2004-12-29 | 470.55 |
| 2004-12-30 | 472.59 |
| 2004-12-31 | 476.48 |
| 2005-01-03 | 476.76 |
| 2005-01-04 | 472.09 |
| 2005-01-05 | 467.75 |
| 2005-01-06 | 462.07 |
| 2005-01-07 | 461.37 |
| 2005-01-10 | 461.53 |
| 2005-01-11 | 463.56 |
| 2005-01-12 | 463.61 |
| 2005-01-13 | 466.71 |
| 2005-01-14 | 467.91 |
| 2005-01-17 | . |
| 2005-01-18 | 470.34 |
| 2005-01-19 | 470.80 |
| 2005-01-20 | 465.89 |
| 2005-01-21 | 465.72 |
| 2005-01-24 | 466.69 |
| 2005-01-25 | 466.63 |
| 2005-01-26 | 472.44 |
| 2005-01-27 | 473.32 |
#2005-01-28| 476.60
#2005-01-31| 481.79
#2005-02-01| 481.28
#2005-02-02| 481.09
#2005-02-03| 481.24
#2005-02-04| 483.97
#2005-02-07| 485.82
#2005-02-08| 485.03
#2005-02-09| 487.15
#2005-02-10| 487.11
#2005-02-11| 490.30
#2005-02-14| 495.33
#2005-02-15| 496.69
#2005-02-16| 496.00
#2005-02-17| 495.87
#2005-02-18| 498.80
#2005-02-21| .
#2005-02-22| 503.83
#2005-02-23| 501.70
#2005-02-24| 504.38
#2005-02-25| 508.83
#2005-02-28| 511.85
#2005-03-01| 510.92
#2005-03-02| 509.31
#2005-03-03| 511.47
#2005-03-04| 513.69
#2005-03-07| 516.22
#2005-03-08| 515.45
#2005-03-09| 515.65
#2005-03-10| 512.52
#2005-03-11| 515.38
#2005-03-14| 510.73
#2005-03-15| 500.51
#2005-03-16| 499.12
#2005-03-17| 495.39
#2005-03-18| 494.08
#2005-03-21| 492.42
#2005-03-22| 489.38
#2005-03-23| 482.76
#2005-03-24| 477.32
#2005-03-25| .
#2005-03-28| 478.08
#2005-03-29| 470.94
#2005-03-30| 470.94
#2005-03-31| 477.58
#2005-04-01| 486.89
#2005-04-04| 483.47
#2005-04-05| 482.18
#2005-04-06| 483.92
#2005-04-07| 485.31
#2005-04-08| 484.99
#2005-04-11| 484.51
#2005-04-12| 481.62
#2005-04-13| 483.55
#2005-04-14| 475.81
#2005-04-15| 471.21
#2005-04-18| 464.37
#2005-04-19| 470.23
#2005-04-20| 471.20
#2005-04-21| 473.57
#2005-04-22| 475.28
#2005-04-25| 480.63
#2005-04-26| 480.54
#2005-04-27| 476.13
#2005-04-28| 472.52
#2005-04-29| 472.66
#2005-05-02| 474.37
#2005-05-03| 476.59
#2005-05-04| 484.90
#2005-05-05| 490.04
#2005-05-06| 494.08
#2005-05-09| 492.91
#2005-05-10| 490.19
#2005-05-11| 485.34
#2005-05-12| 483.17
#2005-05-13| 482.42
#2005-05-16| 480.55
#2005-05-17| 477.60
#2005-05-18| 478.56
#2005-05-19| 484.20
#2005-05-20| 482.96
#2005-05-23| 483.79
#2005-05-24| 485.19
#2005-05-25| 482.37
#2005-05-26| 482.72
#2005-05-27| 485.79
#2005-05-30| .
#2005-05-31| 484.62
#2005-06-01| 482.74
#2005-06-02| 484.27
#2005-06-03| 488.45
#2005-06-06| 492.27
#2005-06-07| 494.30
#2005-06-08| 496.79
#2005-06-09| 497.51
#2005-06-10| 497.01
#2005-06-13| 495.11
#2005-06-14| 493.31
#2005-06-15| 497.06
#2005-06-16| 497.47
#2005-06-17| 500.73
#2005-06-20| 498.12
#2005-06-21| 494.40
#2005-06-22| 498.04
#2005-06-23| 499.63
#2005-06-24| 496.68
#2005-06-27| 495.15
#2005-06-28| 494.80
#2005-06-29| 496.47
#2005-06-30| 496.06
#2005-07-01| 497.98
#2005-07-04| .
#2005-07-05| 494.22
#2005-07-06| 496.08
#2005-07-07| 493.40
#2005-07-08| 493.90
#2005-07-11| 501.15
#2005-07-12| 507.81
#2005-07-13| 508.93
#2005-07-14| 515.31
#2005-07-15| 512.84
#2005-07-18| 514.91
#2005-07-19| 516.34
#2005-07-20| 519.16
#2005-07-21| 521.52
#2005-07-22| 524.05
#2005-07-25| 525.01
#2005-07-26| 523.03
#2005-07-27| 525.50
#2005-07-28| 530.31
#2005-07-29| 532.29
#2005-08-01| 537.30
#2005-08-02| 542.22
#2005-08-03| 545.62
#2005-08-04| 550.08
#2005-08-05| 546.69
#2005-08-08| 543.31
#2005-08-09| 546.63
#2005-08-10| 549.16
#2005-08-11| 552.51
#2005-08-12| 552.50
#2005-08-15| 551.40
#2005-08-16| 547.82
#2005-08-17| 545.20
#2005-08-18| 540.98
#2005-08-19| 538.42
#2005-08-22| 543.86
#2005-08-23| 541.54
#2005-08-24| 535.77
#2005-08-25| 536.04
#2005-08-26| 534.25
#2005-08-29| 526.08
#2005-08-30| 525.99
#2005-08-31| 531.41
#2005-09-01| 541.69
#2005-09-02| 548.43
#2005-09-05| .
#2005-09-06| 554.47
#2005-09-07| 556.90
#2005-09-08| 555.97
#2005-09-09| 558.20
#2005-09-12| 558.66
#2005-09-13| 555.53
#2005-09-14| 556.70
#2005-09-15| 555.39
#2005-09-16| 555.68
#2005-09-19| 556.03
#2005-09-20| 558.98
#2005-09-21| 559.94
#2005-09-22| 558.21
#2005-09-23| 553.10
#2005-09-26| 559.98
#2005-09-27| 560.07
#2005-09-28| 563.61
#2005-09-29| 568.75
#2005-09-30| 573.11
#2005-10-03| 573.18
#2005-10-04| 574.22
#2005-10-05| 569.95
#2005-10-06| 559.91
#2005-10-07| 561.98
#2005-10-10| 565.10
#2005-10-11| 565.52
#2005-10-12| 555.72
#2005-10-13| 545.83
#2005-10-14| 540.83
#2005-10-17| 538.90
#2005-10-18| 534.57
#2005-10-19| 524.88
#2005-10-20| 526.66
#2005-10-21| 529.79
#2005-10-24| 530.74
#2005-10-25| 529.80
#2005-10-26| 530.86
#2005-10-27| 525.04
#2005-10-28| 523.97
#2005-10-31| 535.04
#2005-11-01| 541.87
#2005-11-02| 548.94
#2005-11-03| 551.62
#2005-11-04| 551.00
#2005-11-07| 550.68
#2005-11-08| 550.36
#2005-11-09| 554.16
#2005-11-10| 556.90
#2005-11-11| 563.75
#2005-11-14| 564.88
#2005-11-15| 562.52
#2005-11-16| 566.41
#2005-11-17| 570.98
#2005-11-18| 572.40
#2005-11-21| 572.70
#2005-11-22| 568.24
#2005-11-23| 574.78
#2005-11-24| .
#2005-11-25| 580.87
#2005-11-28| 586.55
#2005-11-29| 583.69
#2005-11-30| 587.91
#2005-12-01| 593.12
#2005-12-02| 596.32
#2005-12-05| 598.84
#2005-12-06| 599.25
#2005-12-07| 596.31
#2005-12-08| 596.84
#2005-12-09| 598.48
#2005-12-12| 601.56
#2005-12-13| 607.24
#2005-12-14| 609.67
#2005-12-15| 606.99
#2005-12-16| 605.20
#2005-12-19| 611.86
#2005-12-20| 612.27
#2005-12-21| 613.59
#2005-12-22| 615.50
#2005-12-23| 620.57
#2005-12-26| .
#2005-12-27| 623.70
#2005-12-28| 624.63
#2005-12-29| 631.53
#2005-12-30| 632.00
#2006-01-02| .
#2006-01-03| 642.93
#2006-01-04| 647.13
#2006-01-05| 651.78
#2006-01-06| 656.58
#2006-01-09| 661.13
#2006-01-10| 654.61
#2006-01-11| 659.92
#2006-01-12| 665.29
#2006-01-13| 665.64
#2006-01-16| .
#2006-01-17| 660.00
#2006-01-18| 646.65
#2006-01-19| 656.81
#2006-01-20| 653.91
#2006-01-23| 650.41
#2006-01-24| 660.00
#2006-01-25| 665.16
#2006-01-26| 668.17
#2006-01-27| 675.31
#2006-01-30| 675.24
#2006-01-31| 680.75
#2006-02-01| 681.24
#2006-02-02| 675.56
#2006-02-03| 668.49
#2006-02-06| 673.68
#2006-02-07| 673.85
#2006-02-08| 664.05
#2006-02-09| 669.12
#2006-02-10| 672.47
#2006-02-13| 667.83
#2006-02-14| 672.02
#2006-02-15| 673.33
#2006-02-16| 676.83
#2006-02-17| 678.69
#2006-02-20| .
#2006-02-21| 682.77
#2006-02-22| 679.95
#2006-02-23| 688.24
#2006-02-24| 693.92
#2006-02-27| 694.46
#2006-02-28| 692.14
#2006-03-01| 699.88
#2006-03-02| 704.86
#2006-03-03| 697.79
#2006-03-06| 699.02
#2006-03-07| 687.01
#2006-03-08| 678.81
#2006-03-09| 682.91
#2006-03-10| 688.51
#2006-03-13| 692.62
#2006-03-14| 691.27
#2006-03-15| 699.87
#2006-03-16| 704.10
#2006-03-17| 705.72
#2006-03-20| 709.16
#2006-03-21| 704.03
#2006-03-22| 697.96
#2006-03-23| 698.08
#2006-03-24| 699.89
#2006-03-27| 705.29
#2006-03-28| 699.76
#2006-03-29| 702.27
#2006-03-30| 708.47
#2006-03-31| 715.19
#2006-04-03| 726.62
#2006-04-04| 735.87
#2006-04-05| 740.43
#2006-04-06| 743.24
#2006-04-07| 740.50
#2006-04-10| 740.91
#2006-04-11| 738.24
#2006-04-12| 731.06
#2006-04-13| 731.57
#2006-04-14| .
#2006-04-17| 740.72
#2006-04-18| 747.56
#2006-04-19| 758.48
#2006-04-20| 760.40
#2006-04-21| 763.03
#2006-04-24| 763.36
#2006-04-25| 757.40
#2006-04-26| 764.97
#2006-04-27| 763.96
#2006-04-28| 761.04
#2006-05-01| 766.11
#2006-05-02| 774.32
#2006-05-03| 781.50
#2006-05-04| 781.99
#2006-05-05| 786.69
#2006-05-08| 794.72
#2006-05-09| 793.30
#2006-05-10| 798.11
#2006-05-11| 798.17
#2006-05-12| 783.32
#2006-05-15| 750.78
#2006-05-16| 744.26
#2006-05-17| 745.22
#2006-05-18| 716.54
#2006-05-19| 714.39
#2006-05-22| 686.50
#2006-05-23| 690.66
#2006-05-24| 681.11
#2006-05-25| 676.46
#2006-05-26| 687.75
#2006-05-29| .
#2006-05-30| 682.64
#2006-05-31| 677.21
#2006-06-01| 672.99
#2006-06-02| 685.66
#2006-06-05| 680.40
#2006-06-06| 667.39
#2006-06-07| 649.31
#2006-06-08| 621.86
#2006-06-09| 635.44
#2006-06-12| 628.20
#2006-06-13| 605.12
#2006-06-14| 610.44
#2006-06-15| 629.15
#2006-06-16| 647.59
#2006-06-19| 641.42
#2006-06-20| 633.06
#2006-06-21| 638.49
#2006-06-22| 644.78
#2006-06-23| 639.09
#2006-06-26| 633.97
#2006-06-27| 638.26
#2006-06-28| 638.13
#2006-06-29| 651.58
#2006-06-30| 678.00
#2006-07-03| 688.52
#2006-07-04| .
#2006-07-05| 677.83
#2006-07-06| 677.54
#2006-07-07| 678.90
#2006-07-10| 687.34
#2006-07-11| 685.62
#2006-07-12| 688.45
#2006-07-13| 676.17
#2006-07-14| 659.40
#2006-07-17| 647.86
#2006-07-18| 644.37
#2006-07-19| 652.70
#2006-07-20| 668.98
#2006-07-21| 664.84
#2006-07-24| 668.61
#2006-07-25| 676.35
#2006-07-26| 676.58
#2006-07-27| 685.80
#2006-07-28| 685.57
#2006-07-31| 682.58
#2006-08-01| 678.72
#2006-08-02| 684.79
#2006-08-03| 688.90
#2006-08-04| 693.42
#2006-08-07| 689.43
#2006-08-08| 695.95
#2006-08-09| 703.58
#2006-08-10| 702.32
#2006-08-11| 701.40
#2006-08-14| 700.32
#2006-08-15| 703.55
#2006-08-16| 716.38
#2006-08-17| 720.17
#2006-08-18| 718.95
#2006-08-21| 711.22
#2006-08-22| 716.18
#2006-08-23| 710.68
#2006-08-24| 706.89
#2006-08-25| 707.90
#2006-08-28| 709.32
#2006-08-29| 717.56
#2006-08-30| 725.41
#2006-08-31| 725.13
#2006-09-01| 729.18
#2006-09-04| .
#2006-09-05| 738.12
#2006-09-06| 732.27
#2006-09-07| 724.55
#2006-09-08| 727.29
#2006-09-11| 714.83
#2006-09-12| 716.00
#2006-09-13| 720.62
#2006-09-14| 727.00
#2006-09-15| 731.58
#2006-09-18| 740.00
#2006-09-19| 736.39
#2006-09-20| 735.60
#2006-09-21| 734.57
#2006-09-22| 725.99
#2006-09-25| 729.03
#2006-09-26| 730.59
#2006-09-27| 734.38
#2006-09-28| 734.69
#2006-09-29| 735.39
#2006-10-02| 736.64
#2006-10-03| 738.02
#2006-10-04| 735.19
#2006-10-05| 742.35
#2006-10-06| 742.12
#2006-10-09| 731.91
#2006-10-10| 737.92
#2006-10-11| 733.56
#2006-10-12| 742.76
#2006-10-13| 751.94
#2006-10-16| 755.94
#2006-10-17| 752.10
#2006-10-18| 753.84
#2006-10-19| 753.81
#2006-10-20| 757.81
#2006-10-23| 758.54
#2006-10-24| 759.93
#2006-10-25| 765.62
#2006-10-26| 768.85
#2006-10-27| 765.36
#2006-10-30| 760.93
#2006-10-31| 769.56
#2006-11-01| 774.48
#2006-11-02| 776.83
#2006-11-03| 781.07
#2006-11-06| 782.14
#2006-11-07| 784.77
#2006-11-08| 781.08
#2006-11-09| 785.60
#2006-11-10| 786.44
#2006-11-13| 784.91
#2006-11-14| 790.23
#2006-11-15| 792.09
#2006-11-16| 797.86
#2006-11-17| 794.08
#2006-11-20| 790.91
#2006-11-21| 796.98
#2006-11-22| 806.33
#2006-11-23| .
#2006-11-24| 812.49
#2006-11-27| 814.32
#2006-11-28| 803.96
#2006-11-29| 815.46
#2006-11-30| 818.39
#2006-12-01| 822.14
#2006-12-04| 825.75
#2006-12-05| 830.08
#2006-12-06| 831.25
#2006-12-07| 833.88
#2006-12-08| 827.97
#2006-12-11| 821.07
#2006-12-12| 812.02
#2006-12-13| 820.03
#2006-12-14| 832.93
#2006-12-15| 839.94
#2006-12-18| 840.74
#2006-12-19| 827.51
#2006-12-20| 833.78
#2006-12-21| 834.59
#2006-12-22| 837.89
#2006-12-25| .
#2006-12-26| 840.50
#2006-12-27| 849.59
#2006-12-28| 853.81
#2006-12-29| 855.84
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 865.05
#2007-01-04| 857.09
#2007-01-05| 846.04
#2007-01-08| 839.69
#2007-01-09| 835.89
#2007-01-10| 826.67
#2007-01-11| 833.10
#2007-01-12| 842.62
#2007-01-15| .
#2007-01-16| 854.20
#2007-01-17| 862.23
#2007-01-18| 864.89
#2007-01-19| 860.65
#2007-01-22| 863.04
#2007-01-23| 862.28
#2007-01-24| 869.81
#2007-01-25| 867.03
#2007-01-26| 860.68
#2007-01-29| 852.40
#2007-01-30| 856.96
#2007-01-31| 857.46
#2007-02-01| 865.81
#2007-02-02| 876.39
#2007-02-05| 881.90
#2007-02-06| 891.15
#2007-02-07| 894.67
#2007-02-08| 892.33
#2007-02-09| 889.97
#2007-02-12| 877.55
#2007-02-13| 878.15
#2007-02-14| 889.27
#2007-02-15| 898.43
#2007-02-16| 899.28
#2007-02-19| .
#2007-02-20| 900.50
#2007-02-21| 903.87
#2007-02-22| 906.71
#2007-02-23| 900.45
#2007-02-26| 901.27
#2007-02-27| 882.17
#2007-02-28| 863.07
#2007-03-01| 852.39
#2007-03-02| 841.68
#2007-03-05| 805.73
#2007-03-06| 821.92
#2007-03-07| 827.54
#2007-03-08| 848.13
#2007-03-09| 846.57
#2007-03-12| 856.30
#2007-03-13| 851.78
#2007-03-14| 835.44
#2007-03-15| 846.01
#2007-03-16| 843.04
#2007-03-19| 852.30
#2007-03-20| 860.86
#2007-03-21| 872.01
#2007-03-22| 883.77
#2007-03-23| 888.71
#2007-03-26| 891.44
#2007-03-27| 885.52
#2007-03-28| 875.77
#2007-03-29| 885.67
#2007-03-30| 891.53
#2007-04-02| 889.47
#2007-04-03| 898.94
#2007-04-04| 908.37
#2007-04-05| 912.43
#2007-04-06| .
#2007-04-09| 930.20
#2007-04-10| 934.52
#2007-04-11| 932.00
#2007-04-12| 934.42
#2007-04-13| 938.93
#2007-04-16| 956.45
#2007-04-17| 955.22
#2007-04-18| 955.50
#2007-04-19| 947.22
#2007-04-20| 963.48
#2007-04-23| 971.88
#2007-04-24| 981.56
#2007-04-25| 983.62
#2007-04-26| 977.03
#2007-04-27| 963.85
#2007-04-30| 963.41
#2007-05-01| 962.91
#2007-05-02| 964.61
#2007-05-03| 977.40
#2007-05-04| 987.80
#2007-05-07| 998.09
#2007-05-08| 999.82
#2007-05-09|1005.33
#2007-05-10|1005.97
#2007-05-11|1006.88
#2007-05-14|1011.87
#2007-05-15|1003.25
#2007-05-16|1016.15
#2007-05-17|1025.46
#2007-05-18|1026.29
#2007-05-21|1040.57
#2007-05-22|1048.88
#2007-05-23|1053.19
#2007-05-24|1043.74
#2007-05-25|1048.21
#2007-05-28| .
#2007-05-29|1063.54
#2007-05-30|1059.89
#2007-05-31|1087.06
#2007-06-01|1097.77
#2007-06-04|1101.15
#2007-06-05|1100.35
#2007-06-06|1091.57
#2007-06-07|1087.34
#2007-06-08|1064.19
#2007-06-11|1064.69
#2007-06-12|1071.16
#2007-06-13|1064.89
#2007-06-14|1087.77
#2007-06-15|1100.52
#2007-06-18|1113.41
#2007-06-19|1118.54
#2007-06-20|1117.26
#2007-06-21|1126.98
#2007-06-22|1120.37
#2007-06-25|1119.50
#2007-06-26|1113.17
#2007-06-27|1105.43
#2007-06-28|1122.70
#2007-06-29|1128.17
#2007-07-02|1144.35
#2007-07-03|1169.77
#2007-07-04| .
#2007-07-05|1190.02
#2007-07-06|1193.30
#2007-07-09|1209.26
#2007-07-10|1210.30
#2007-07-11|1204.57
#2007-07-12|1215.57
#2007-07-13|1230.84
#2007-07-16|1225.99
#2007-07-17|1223.80
#2007-07-18|1214.37
#2007-07-19|1222.71
#2007-07-20|1238.38
#2007-07-23|1245.44
#2007-07-24|1246.67
#2007-07-25|1238.76
#2007-07-26|1213.13
#2007-07-27|1168.43
#2007-07-30|1174.28
#2007-07-31|1203.89
#2007-08-01|1158.63
#2007-08-02|1161.26
#2007-08-03|1171.32
#2007-08-06|1146.96
#2007-08-07|1156.84
#2007-08-08|1189.37
#2007-08-09|1185.12
#2007-08-10|1142.99
#2007-08-13|1147.35
#2007-08-14|1127.40
#2007-08-15|1101.63
#2007-08-16|1019.12
#2007-08-17|1003.37
#2007-08-20|1055.69
#2007-08-21|1049.61
#2007-08-22|1074.26
#2007-08-23|1103.98
#2007-08-24|1112.83
#2007-08-27|1138.36
#2007-08-28|1140.92
#2007-08-29|1142.12
#2007-08-30|1153.71
#2007-08-31|1178.23
#2007-09-03| .
#2007-09-04|1190.69
#2007-09-05|1188.50
#2007-09-06|1200.50
#2007-09-07|1194.13
#2007-09-10|1175.48
#2007-09-11|1184.32
#2007-09-12|1181.98
#2007-09-13|1196.41
#2007-09-14|1205.46
#2007-09-17|1201.63
#2007-09-18|1201.86
#2007-09-19|1237.91
#2007-09-20|1255.08
#2007-09-21|1272.03
#2007-09-24|1281.08
#2007-09-25|1279.61
#2007-09-26|1286.27
#2007-09-27|1300.60
#2007-09-28|1303.85
#2007-10-01|1315.76
#2007-10-02|1342.97
#2007-10-03|1344.89
#2007-10-04|1340.68
#2007-10-05|1356.96
#2007-10-08|1367.27
#2007-10-09|1380.40
#2007-10-10|1405.62
#2007-10-11|1440.62
#2007-10-12|1426.50
#2007-10-15|1439.89
#2007-10-16|1434.96
#2007-10-17|1423.82
#2007-10-18|1413.17
#2007-10-19|1386.94
#2007-10-22|1352.61
#2007-10-23|1405.83
#2007-10-24|1407.48
#2007-10-25|1431.52
#2007-10-26|1460.88
#2007-10-29|1488.04
#2007-10-30|1479.55
#2007-10-31|1487.08
#2007-11-01|1483.62
#2007-11-02|1465.43
#2007-11-05|1446.41
#2007-11-06|1457.85
#2007-11-07|1453.59
#2007-11-08|1419.42
#2007-11-09|1406.81
#2007-11-12|1348.84
#2007-11-13|1356.17
#2007-11-14|1398.71
#2007-11-15|1376.60
#2007-11-16|1358.78
#2007-11-19|1348.99
#2007-11-20|1339.24
#2007-11-21|1290.49
#2007-11-22| .
#2007-11-23|1251.14
#2007-11-26|1290.27
#2007-11-27|1289.39
#2007-11-28|1290.22
#2007-11-29|1320.25
#2007-11-30|1359.21
#2007-12-03|1367.05
#2007-12-04|1368.13
#2007-12-05|1386.31
#2007-12-06|1393.63
#2007-12-07|1384.11
#2007-12-10|1360.83
#2007-12-11|1366.47
#2007-12-12|1356.10
#2007-12-13|1332.16
#2007-12-14|1317.07
#2007-12-17|1270.05
#2007-12-18|1275.65
#2007-12-19|1285.13
#2007-12-20|1274.32
#2007-12-21|1292.04
#2007-12-24|1323.91
#2007-12-25| .
#2007-12-26|1332.21
#2007-12-27|1346.81
#2007-12-28|1345.94
#2007-12-31|1348.61
#2008-01-01| .
#2008-01-02|1345.40
#2008-01-03|1335.84
#2008-01-04|1346.57
#2008-01-07|1331.58
#2008-01-08|1336.73
#2008-01-09|1339.61
#2008-01-10|1328.52
#2008-01-11|1314.26
#2008-01-14|1298.75
#2008-01-15|1274.14
#2008-01-16|1224.80
#2008-01-17|1220.50
#2008-01-18|1206.29
#2008-01-21| .
#2008-01-22|1086.79
#2008-01-23|1113.48
#2008-01-24|1127.51
#2008-01-25|1168.45
#2008-01-28|1130.50
#2008-01-29|1133.21
#2008-01-30|1103.43
#2008-01-31|1113.15
#2008-02-01|1140.14
#2008-02-04|1177.73
#2008-02-05|1172.34
#2008-02-06|1150.07
#2008-02-07|1140.89
#2008-02-08|1138.64
#2008-02-11|1109.52
#2008-02-12|1119.45
#2008-02-13|1127.51
#2008-02-14|1171.71
#2008-02-15|1187.00
#2008-02-18| .
#2008-02-19|1204.62
#2008-02-20|1178.50
#2008-02-21|1188.38
#2008-02-22|1180.38
#2008-02-25|1193.27
#2008-02-26|1205.27
#2008-02-27|1222.58
#2008-02-28|1227.95
#2008-02-29|1209.97
#2008-03-03|1170.94
#2008-03-04|1164.03
#2008-03-05|1160.25
#2008-03-06|1169.58
#2008-03-07|1135.70
#2008-03-10|1092.79
#2008-03-11|1118.00
#2008-03-12|1132.64
#2008-03-13|1092.39
#2008-03-14|1074.61
#2008-03-17|1025.33
#2008-03-18|1038.02
#2008-03-19|1050.52
#2008-03-20|1038.03
#2008-03-21| .
#2008-03-24|1063.04
#2008-03-25|1104.36
#2008-03-26|1106.20
#2008-03-27|1106.24
#2008-03-28|1125.72
#2008-03-31|1117.72
#2008-04-01|1117.38
#2008-04-02|1134.31
#2008-04-03|1135.17
#2008-04-04|1133.18
#2008-04-07|1149.85
#2008-04-08|1138.84
#2008-04-09|1134.01
#2008-04-10|1135.24
#2008-04-11|1137.76
#2008-04-14|1111.66
#2008-04-15|1112.04
#2008-04-16|1119.86
#2008-04-17|1123.40
#2008-04-18|1124.26
#2008-04-21|1150.28
#2008-04-22|1154.86
#2008-04-23|1165.22
#2008-04-24|1168.97
#2008-04-25|1167.26
#2008-04-28|1164.53
#2008-04-29|1152.92
#2008-04-30|1153.68
#2008-05-01|1153.63
#2008-05-02|1166.72
#2008-05-05|1170.86
#2008-05-06|1170.23
#2008-05-07|1150.74
#2008-05-08|1134.88
#2008-05-09|1124.98
#2008-05-12|1121.31
#2008-05-13|1129.68
#2008-05-14|1127.89
#2008-05-15|1145.53
#2008-05-16|1159.16
#2008-05-19|1173.14
#2008-05-20|1158.06
#2008-05-21|1152.07
#2008-05-22|1139.80
#2008-05-23|1124.71
#2008-05-26| .
#2008-05-27|1114.33
#2008-05-28|1109.49
#2008-05-29|1119.18
#2008-05-30|1129.17
#2008-06-02|1126.88
#2008-06-03|1115.46
#2008-06-04|1109.30
#2008-06-05|1106.30
#2008-06-06|1103.35
#2008-06-09|1086.85
#2008-06-10|1062.47
#2008-06-11|1053.45
#2008-06-12|1042.24
#2008-06-13|1031.26
#2008-06-16|1039.96
#2008-06-17|1042.09
#2008-06-18|1041.30
#2008-06-19|1025.37
#2008-06-20|1015.84
#2008-06-23| 997.49
#2008-06-24| 989.46
#2008-06-25| 996.67
#2008-06-26| 990.19
#2008-06-27| 968.58
#2008-06-30| 964.63
#2008-07-01| 945.34
#2008-07-02| 935.48
#2008-07-03| 922.03
#2008-07-04| .
#2008-07-07| 928.20
#2008-07-08| 918.05
#2008-07-09| 939.47
#2008-07-10| 947.42
#2008-07-11| 953.90
#2008-07-14| 949.92
#2008-07-15| 919.23
#2008-07-16| 920.21
#2008-07-17| 940.60
#2008-07-18| 936.60
#2008-07-21| 950.34
#2008-07-22| 953.69
#2008-07-23| 988.63
#2008-07-24| 991.37
#2008-07-25| 980.15
#2008-07-28| 978.93
#2008-07-29| 964.98
#2008-07-30| 971.67
#2008-07-31| 973.37
#2008-08-01| 963.89
#2008-08-04| 943.11
#2008-08-05| 936.10
#2008-08-06| 946.84
#2008-08-07| 934.54
#2008-08-08| 928.34
#2008-08-11| 930.49
#2008-08-12| 925.86
#2008-08-13| 915.55
#2008-08-14| 921.89
#2008-08-15| 915.59
#2008-08-18| 901.84
#2008-08-19| 883.07
#2008-08-20| 893.21
#2008-08-21| 876.77
#2008-08-22| 876.10
#2008-08-25| 874.27
#2008-08-26| 865.11
#2008-08-27| 874.31
#2008-08-28| 872.67
#2008-08-29| 871.41
#2008-09-01| .
#2008-09-02| 842.63
#2008-09-03| 838.72
#2008-09-04| 830.90
#2008-09-05| 812.59
#2008-09-08| 851.00
#2008-09-09| 828.81
#2008-09-10| 818.19
#2008-09-11| 795.29
#2008-09-12| 801.53
#2008-09-15| 781.41
#2008-09-16| 738.42
#2008-09-17| 742.77
#2008-09-18| 729.63
#2008-09-19| 782.75
#2008-09-22| 791.22
#2008-09-23| 774.86
#2008-09-24| 775.84
#2008-09-25| 776.10
#2008-09-26| 756.91
#2008-09-29| 720.14
#2008-09-30| 722.26
#2008-10-01| 720.48
#2008-10-02| 702.84
#2008-10-03| 695.28
#2008-10-06| 636.95
#2008-10-07| 622.64
#2008-10-08| 566.95
#2008-10-09| 571.69
#2008-10-10| 541.60
#2008-10-13| 587.74
#2008-10-14| 627.02
#2008-10-15| 586.89
#2008-10-16| 529.92
#2008-10-17| 521.83
#2008-10-20| 531.13
#2008-10-21| 524.34
#2008-10-22| 484.88
#2008-10-23| 461.10
#2008-10-24| 424.88
#2008-10-27| 400.26
#2008-10-28| 421.43
#2008-10-29| 434.44
#2008-10-30| 481.70
#2008-10-31| 498.12
#2008-11-03| 520.59
#2008-11-04| 530.72
#2008-11-05| 531.88
#2008-11-06| 493.53
#2008-11-07| 501.40
#2008-11-10| 521.95
#2008-11-11| 501.28
#2008-11-12| 484.53
#2008-11-13| 469.74
#2008-11-14| 475.73
#2008-11-17| 469.50
#2008-11-18| 449.01
#2008-11-19| 438.37
#2008-11-20| 410.95
#2008-11-21| 421.42
#2008-11-24| 423.10
#2008-11-25| 430.89
#2008-11-26| 446.31
#2008-11-27| .
#2008-11-28| 459.54
#2008-12-01| 449.48
#2008-12-02| 437.96
#2008-12-03| 442.39
#2008-12-04| 441.49
#2008-12-05| 440.33
#2008-12-08| 474.48
#2008-12-09| 477.86
#2008-12-10| 502.48
#2008-12-11| 507.62
#2008-12-12| 489.40
#2008-12-15| 508.31
#2008-12-16| 517.80
#2008-12-17| 528.22
#2008-12-18| 542.81
#2008-12-19| 539.25
#2008-12-22| 529.75
#2008-12-23| 512.12
#2008-12-24| 509.32
#2008-12-25| .
#2008-12-26| 505.34
#2008-12-29| 515.07
#2008-12-30| 524.17
#2008-12-31| 526.10
#2009-01-01| .
#2009-01-02| 540.83
#2009-01-05| 556.30
#2009-01-06| 565.38
#2009-01-07| 562.83
#2009-01-08| 546.21
#2009-01-09| 538.79
#2009-01-12| 517.21
#2009-01-13| 514.50
#2009-01-14| 513.08
#2009-01-15| 490.86
#2009-01-16| 502.90
#2009-01-19| .
#2009-01-20| 486.65
#2009-01-21| 478.17
#2009-01-22| 477.95
#2009-01-23| 468.23
#2009-01-26| 470.51
#2009-01-27| 473.22
#2009-01-28| 486.99
#2009-01-29| 486.57
#2009-01-30| 487.68
#2009-02-02| 480.31
#2009-02-03| 485.58
#2009-02-04| 496.27
#2009-02-05| 494.27
#2009-02-06| 508.97
#2009-02-09| 514.59
#2009-02-10| 515.32
#2009-02-11| 508.81
#2009-02-12| 498.59
#2009-02-13| 507.65
#2009-02-16| .
#2009-02-17| 476.38
#2009-02-18| 473.05
#2009-02-19| 472.59
#2009-02-20| 453.65
#2009-02-23| 461.37
#2009-02-24| 451.29
#2009-02-25| 450.35
#2009-02-26| 447.68
#2009-02-27| 440.26
#2009-03-02| 417.76
#2009-03-03| 420.60
#2009-03-04| 434.66
#2009-03-05| 425.90
#2009-03-06| 425.56
#2009-03-09| 424.16
#2009-03-10| 437.34
#2009-03-11| 446.72
#2009-03-12| 447.34
#2009-03-13| 457.31
#2009-03-16| 468.54
#2009-03-17| 474.30
#2009-03-18| 479.62
#2009-03-19| 485.95
#2009-03-20| 482.88
#2009-03-23| 502.84
#2009-03-24| 510.38
#2009-03-25| 515.65
#2009-03-26| 529.25
#2009-03-27| 524.24
#2009-03-30| 496.49
#2009-03-31| 506.09
#2009-04-01| 515.55
#2009-04-02| 546.38
#2009-04-03| 550.95
#2009-04-06| 562.37
#2009-04-07| 557.87
#2009-04-08| 544.82
#2009-04-09| 564.49
#2009-04-10| .
#2009-04-13| 576.40
#2009-04-14| 589.59
#2009-04-15| 590.63
#2009-04-16| 593.18
#2009-04-17| 589.32
#2009-04-20| 586.73
#2009-04-21| 582.74
#2009-04-22| 583.94
#2009-04-23| 593.95
#2009-04-24| 603.88
#2009-04-27| 590.47
#2009-04-28| 575.93
#2009-04-29| 592.54
#2009-04-30| 617.05
#2009-05-01| 617.12
#2009-05-04| 652.97
#2009-05-05| 660.05
#2009-05-06| 669.11
#2009-05-07| 672.45
#2009-05-08| 678.75
#2009-05-11| 673.74
#2009-05-12| 664.05
#2009-05-13| 661.71
#2009-05-14| 647.45
#2009-05-15| 659.23
#2009-05-18| 688.65
#2009-05-19| 711.16
#2009-05-20| 722.04
#2009-05-21| 708.32
#2009-05-22| 711.88
#2009-05-25| .
#2009-05-26| 705.01
#2009-05-27| 720.25
#2009-05-28| 726.75
#2009-05-29| 739.53
#2009-06-01| 763.58
#2009-06-02| 761.48
#2009-06-03| 760.14
#2009-06-04| 748.90
#2009-06-05| 756.05
#2009-06-08| 740.52
#2009-06-09| 734.46
#2009-06-10| 752.94
#2009-06-11| 752.32
#2009-06-12| 747.18
#2009-06-15| 726.62
#2009-06-16| 719.35
#2009-06-17| 706.21
#2009-06-18| 697.94
#2009-06-19| 708.40
#2009-06-22| 703.78
#2009-06-23| 686.63
#2009-06-24| 701.32
#2009-06-25| 708.81
#2009-06-26| 720.31
#2009-06-29| 718.09
#2009-06-30| 716.29
#2009-07-01| 724.08
#2009-07-02| 720.91
#2009-07-03| .
#2009-07-06| 706.36
#2009-07-07| 709.63
#2009-07-08| 697.02
#2009-07-09| 699.50
#2009-07-10| 694.42
#2009-07-13| 676.00
#2009-07-14| 691.92
#2009-07-15| 716.04
#2009-07-16| 725.32
#2009-07-17| 734.89
#2009-07-20| 755.16
#2009-07-21| 754.92
#2009-07-22| 757.27
#2009-07-23| 767.11
#2009-07-24| 772.21
#2009-07-27| 781.11
#2009-07-28| 791.13
#2009-07-29| 774.18
#2009-07-30| 779.70
#2009-07-31| 793.97
#2009-08-03| 817.05
#2009-08-04| 820.48
#2009-08-05| 814.56
#2009-08-06| 813.46
#2009-08-07| 805.67
#2009-08-10| 806.30
#2009-08-11| 803.99
#2009-08-12| 795.11
#2009-08-13| 809.28
#2009-08-14| 806.57
#2009-08-17| 776.41
#2009-08-18| 782.49
#2009-08-19| 775.81
#2009-08-20| 791.51
#2009-08-21| 793.99
#2009-08-24| 815.19
#2009-08-25| 813.01
#2009-08-26| 814.61
#2009-08-27| 809.15
#2009-08-28| 816.16
#2009-08-31| 808.46
#2009-09-01| 811.66
#2009-09-02| 802.21
#2009-09-03| 808.27
#2009-09-04| 819.02
#2009-09-07| .
#2009-09-08| 845.67
#2009-09-09| 841.71
#2009-09-10| 849.15
#2009-09-11| 852.99
#2009-09-14| 842.30
#2009-09-15| 850.27
#2009-09-16| 867.08
#2009-09-17| 880.70
#2009-09-18| 883.20
#2009-09-21| 876.48
#2009-09-22| 882.87
#2009-09-23| 881.67
#2009-09-24| 872.03
#2009-09-25| 872.69
#2009-09-28| 864.40
#2009-09-29| 870.46
#2009-09-30| 866.34
#2009-10-01| 860.74
#2009-10-02| 851.74
#2009-10-05| 854.49
#2009-10-06| 871.92
#2009-10-07| 876.27
#2009-10-08| 885.44
#2009-10-09| 888.37
#2009-10-12| 890.76
#2009-10-13| 891.30
#2009-10-14| 906.87
#2009-10-15| 910.48
#2009-10-16| 902.49
#2009-10-19| 910.28
#2009-10-20| 910.73
#2009-10-21| 901.43
#2009-10-22| 890.77
#2009-10-23| 895.18
#2009-10-26| 893.75
#2009-10-27| 880.38
#2009-10-28| 857.74
#2009-10-29| 851.00
#2009-10-30| 849.79
#2009-11-02| 845.11
#2009-11-03| 834.39
#2009-11-04| 854.40
#2009-11-05| 854.23
#2009-11-06| 865.37
#2009-11-09| 882.44
#2009-11-10| 881.88
#2009-11-11| 891.71
#2009-11-12| 884.71
#2009-11-13| 887.12
#2009-11-16| 899.20
#2009-11-17| 895.91
#2009-11-18| 896.13
#2009-11-19| 886.87
#2009-11-20| 884.51
#2009-11-23| 891.97
#2009-11-24| 890.30
#2009-11-25| 895.51
#2009-11-26| .
#2009-11-27| 855.61
#2009-11-30| 872.36
#2009-12-01| 885.13
#2009-12-02| 894.91
#2009-12-03| 901.70
#2009-12-04| 900.36
#2009-12-07| 898.01
#2009-12-08| 894.07
#2009-12-09| 889.82
#2009-12-10| 890.86
#2009-12-11| 900.67
#2009-12-14| 908.14
#2009-12-15| 902.08
#2009-12-16| 899.87
#2009-12-17| 889.91
#2009-12-18| 886.97
#2009-12-21| 881.68
#2009-12-22| 886.95
#2009-12-23| 897.38
#2009-12-24| 908.34
#2009-12-25| .
#2009-12-28| 916.17
#2009-12-29| 919.09
#2009-12-30| 919.74
#2009-12-31| 927.80
#2010-01-01| .
#2010-01-04| 943.59
#2010-01-05| 954.60
#2010-01-06| 960.66
#2010-01-07| 955.09
#2010-01-08| 960.41
#2010-01-11| 972.21
#2010-01-12| 967.62
#2010-01-13| 955.58
#2010-01-14| 962.05
#2010-01-15| 963.53
#2010-01-18| .
#2010-01-19| 964.53
#2010-01-20| 953.83
#2010-01-21| 936.61
#2010-01-22| 910.93
#2010-01-25| 904.27
#2010-01-26| 886.47
#2010-01-27| 870.09
#2010-01-28| 880.18
#2010-01-29| 870.88
#2010-02-01| 869.95
#2010-02-02| 871.64
#2010-02-03| 890.31
#2010-02-04| 874.17
#2010-02-05| 845.04
#2010-02-08| 843.36
#2010-02-09| 853.99
#2010-02-10| 859.82
#2010-02-11| 870.07
#2010-02-12| 871.00
#2010-02-15| .
#2010-02-16| 878.02
#2010-02-17| 888.55
#2010-02-18| 884.35
#2010-02-19| 873.63
#2010-02-22| 883.60
#2010-02-23| 884.79
#2010-02-24| 878.47
#2010-02-25| 867.79
#2010-02-26| 876.70
#2010-03-01| 886.58
#2010-03-02| 901.15
#2010-03-03| 909.44
#2010-03-04| 906.37
#2010-03-05| 916.88
#2010-03-08| 933.15
#2010-03-09| 931.17
#2010-03-10| 937.67
#2010-03-11| 933.36
#2010-03-12| 935.68
#2010-03-15| 924.20
#2010-03-16| 931.11
#2010-03-17| 945.69
#2010-03-18| 942.80
#2010-03-19| 944.27
#2010-03-22| 934.86
#2010-03-23| 939.38
#2010-03-24| 936.60
#2010-03-25| 935.50
#2010-03-26| 938.86
#2010-03-29| 949.66
#2010-03-30| 952.49
#2010-03-31| 951.04
#2010-04-01| 964.77
#2010-04-02| .
#2010-04-05| 968.92
#2010-04-06| 973.19
#2010-04-07| 978.19
#2010-04-08| 971.75
#2010-04-09| 979.58
#2010-04-12| 973.91
#2010-04-13| 967.48
#2010-04-14| 976.01
#2010-04-15| 977.54
#2010-04-16| 968.22
#2010-04-19| 948.22
#2010-04-20| 960.74
#2010-04-21| 970.02
#2010-04-22| 970.80
#2010-04-23| 974.45
#2010-04-26| 986.72
#2010-04-27| 978.30
#2010-04-28| 965.86
#2010-04-29| 969.15
#2010-04-30| 973.51
#2010-05-03| 962.12
#2010-05-04| 950.95
#2010-05-05| 929.95
#2010-05-06| 904.38
#2010-05-07| 886.93
#2010-05-10| 925.34
#2010-05-11| 916.60
#2010-05-12| 918.13
#2010-05-13| 928.79
#2010-05-14| 916.84
#2010-05-17| 896.69
#2010-05-18| 900.22
#2010-05-19| 872.20
#2010-05-20| 845.54
#2010-05-21| 841.40
#2010-05-24| 846.09
#2010-05-25| 809.00
#2010-05-26| 832.75
#2010-05-27| 851.23
#2010-05-28| 866.08
#2010-05-31| .
#2010-06-01| 853.96
#2010-06-02| 853.62
#2010-06-03| 872.82
#2010-06-04| 866.85
#2010-06-07| 839.11
#2010-06-08| 838.00
#2010-06-09| 838.62
#2010-06-10| 849.54
#2010-06-11| 862.23
#2010-06-14| 877.39
#2010-06-15| 882.19
#2010-06-16| 888.05
#2010-06-17| 894.95
#2010-06-18| 901.87
#2010-06-21| 930.05
#2010-06-22| 917.95
#2010-06-23| 910.76
#2010-06-24| 908.29
#2010-06-25| 900.13
#2010-06-28| 906.96
#2010-06-29| 886.45
#2010-06-30| 881.51
#2010-07-01| 873.98
#2010-07-02| 871.06
#2010-07-05| .
#2010-07-06| 885.70
#2010-07-07| 881.85
#2010-07-08| 895.30
#2010-07-09| 906.24
#2010-07-12| 907.94
#2010-07-13| 910.69
#2010-07-14| 921.20
#2010-07-15| 920.17
#2010-07-16| 913.66
#2010-07-19| 909.41
#2010-07-20| 916.50
#2010-07-21| 925.47
#2010-07-22| 931.07
#2010-07-23| 942.43
#2010-07-26| 946.45
#2010-07-27| 950.77
#2010-07-28| 950.12
#2010-07-29| 951.09
#2010-07-30| 952.57
#2010-08-02| 970.94
#2010-08-03| 970.01
#2010-08-04| 970.41
#2010-08-05| 967.90
#2010-08-06| 971.10
#2010-08-09| 978.22
#2010-08-10| 970.44
#2010-08-11| 953.28
#2010-08-12| 945.14
#2010-08-13| 952.19
#2010-08-16| 952.68
#2010-08-17| 960.35
#2010-08-18| 966.08
#2010-08-19| 973.58
#2010-08-20| 969.39
#2010-08-23| 970.45
#2010-08-24| 960.09
#2010-08-25| 949.58
#2010-08-26| 951.75
#2010-08-27| 953.78
#2010-08-30| 959.68
#2010-08-31| 951.62
#2010-09-01| 968.59
#2010-09-02| 978.45
#2010-09-03| 985.96
#2010-09-06| .
#2010-09-07| 985.53
#2010-09-08| 985.32
#2010-09-09| 991.15
#2010-09-10| 998.13
#2010-09-13|1017.88
#2010-09-14|1019.40
#2010-09-15|1022.10
#2010-09-16|1017.50
#2010-09-17|1027.64
#2010-09-20|1033.70
#2010-09-21|1038.91
#2010-09-22|1039.85
#2010-09-23|1041.96
#2010-09-24|1049.63
#2010-09-27|1063.08
#2010-09-28|1063.65
#2010-09-29|1069.36
#2010-09-30|1071.51
#2010-10-01|1077.72
#2010-10-04|1081.69
#2010-10-05|1081.38
#2010-10-06|1094.98
#2010-10-07|1097.32
#2010-10-08|1092.34
#2010-10-11|1094.55
#2010-10-12|1081.69
#2010-10-13|1102.27
#2010-10-14|1112.33
#2010-10-15|1107.60
#2010-10-18|1095.00
#2010-10-19|1086.52
#2010-10-20|1088.76
#2010-10-21|1095.82
#2010-10-22|1097.55
#2010-10-25|1114.74
#2010-10-26|1114.48
#2010-10-27|1100.03
#2010-10-28|1103.34
#2010-10-29|1103.37
#2010-11-01|1119.41
#2010-11-02|1127.05
#2010-11-03|1138.10
#2010-11-04|1150.19
#2010-11-05|1151.97
#2010-11-08|1148.99
#2010-11-09|1150.15
#2010-11-10|1150.65
#2010-11-11|1139.96
#2010-11-12|1116.59
#2010-11-15|1105.19
#2010-11-16|1092.10
#2010-11-17|1084.75
#2010-11-18|1104.63
#2010-11-19|1109.67
#2010-11-22|1115.52
#2010-11-23|1093.51
#2010-11-24|1091.20
#2010-11-25| .
#2010-11-26|1074.13
#2010-11-29|1079.07
#2010-11-30|1081.70
#2010-12-01|1102.70
#2010-12-02|1115.22
#2010-12-03|1119.16
#2010-12-06|1122.60
#2010-12-07|1127.07
#2010-12-08|1111.74
#2010-12-09|1111.30
#2010-12-10|1111.50
#2010-12-13|1116.30
#2010-12-14|1129.85
#2010-12-15|1121.27
#2010-12-16|1116.74
#2010-12-17|1120.35
#2010-12-20|1115.04
#2010-12-21|1125.11
#2010-12-22|1127.92
#2010-12-23|1129.35
#2010-12-24| .
#2010-12-27|1126.80
#2010-12-28|1125.89
#2010-12-29|1136.17
#2010-12-30|1145.77
#2010-12-31|1151.46
#2011-01-03|1160.90
#2011-01-04|1169.28
#2011-01-05|1160.48
#2011-01-06|1157.59
#2011-01-07|1153.29
#2011-01-10|1134.81
#2011-01-11|1143.42
#2011-01-12|1156.65
#2011-01-13|1158.15
#2011-01-14|1157.78
#2011-01-17| .
#2011-01-18|1149.48
#2011-01-19|1155.01
#2011-01-20|1140.69
#2011-01-21|1129.58
#2011-01-24|1131.88
#2011-01-25|1133.48
#2011-01-26|1141.23
#2011-01-27|1145.74
#2011-01-28|1127.09
#2011-01-31|1116.71
#2011-02-01|1116.16
#2011-02-02|1122.46
#2011-02-03|1123.73
#2011-02-04|1118.73
#2011-02-07|1117.52
#2011-02-08|1108.92
#2011-02-09|1088.83
#2011-02-10|1071.37
#2011-02-11|1065.53
#2011-02-14|1086.12
#2011-02-15|1082.80
#2011-02-16|1082.11
#2011-02-17|1083.52
#2011-02-18|1093.59
#2011-02-21| .
#2011-02-22|1060.27
#2011-02-23|1051.93
#2011-02-24|1034.80
#2011-02-25|1048.51
#2011-02-28|1049.16
#2011-03-01|1065.77
#2011-03-02|1057.38
#2011-03-03|1077.35
#2011-03-04|1089.83
#2011-03-07|1078.67
#2011-03-08|1086.42
#2011-03-09|1089.33
#2011-03-10|1075.84
#2011-03-11|1062.80
#2011-03-14|1062.67
#2011-03-15|1037.36
#2011-03-16|1046.51
#2011-03-17|1035.70
#2011-03-18|1045.30
#2011-03-21|1058.57
#2011-03-22|1070.41
#2011-03-23|1070.72
#2011-03-24|1081.40
#2011-03-25|1091.87
#2011-03-28|1084.65
#2011-03-29|1092.68
#2011-03-30|1109.39
#2011-03-31|1118.11
#2011-04-01|1131.49
#2011-04-04|1138.67
#2011-04-05|1141.37
#2011-04-06|1152.73
#2011-04-07|1158.21
#2011-04-08|1164.76
#2011-04-11|1158.63
#2011-04-12|1140.37
#2011-04-13|1152.49
#2011-04-14|1155.55
#2011-04-15|1152.75
#2011-04-18|1146.56
#2011-04-19|1141.07
#2011-04-20|1163.82
#2011-04-21|1173.67
#2011-04-22| .
#2011-04-25|1178.09
#2011-04-26|1174.37
#2011-04-27|1179.04
#2011-04-28|1177.26
#2011-04-29|1175.67
#2011-05-02|1181.23
#2011-05-03|1160.28
#2011-05-04|1146.92
#2011-05-05|1140.05
#2011-05-06|1134.09
#2011-05-09|1137.27
#2011-05-10|1138.94
#2011-05-11|1146.88
#2011-05-12|1125.15
#2011-05-13|1125.17
#2011-05-16|1113.17
#2011-05-17|1107.65
#2011-05-18|1119.14
#2011-05-19|1113.03
#2011-05-20|1116.39
#2011-05-23|1084.61
#2011-05-24|1092.24
#2011-05-25|1080.72
#2011-05-26|1100.07
#2011-05-27|1112.33
#2011-05-30| .
#2011-05-31|1133.27
#2011-06-01|1139.99
#2011-06-02|1130.86
#2011-06-03|1128.70
#2011-06-06|1127.04
#2011-06-07|1124.56
#2011-06-08|1113.07
#2011-06-09|1107.82
#2011-06-10|1092.95
#2011-06-13|1089.90
#2011-06-14|1103.52
#2011-06-15|1099.09
#2011-06-16|1076.93
#2011-06-17|1076.07
#2011-06-20|1066.18
#2011-06-21|1080.95
#2011-06-22|1089.68
#2011-06-23|1082.61
#2011-06-24|1095.64
#2011-06-27|1094.95
#2011-06-28|1098.50
#2011-06-29|1112.27
#2011-06-30|1123.90
#2011-07-01|1132.48
#2011-07-04| .
#2011-07-05|1142.05
#2011-07-06|1146.68
#2011-07-07|1155.63
#2011-07-08|1155.27
#2011-07-11|1140.13
#2011-07-12|1111.89
#2011-07-13|1124.44
#2011-07-14|1124.23
#2011-07-15|1124.76
#2011-07-18|1110.91
#2011-07-19|1113.28
#2011-07-20|1120.59
#2011-07-21|1120.56
#2011-07-22|1133.83
#2011-07-25|1122.57
#2011-07-26|1124.20
#2011-07-27|1122.17
#2011-07-28|1114.36
#2011-07-29|1101.70
#2011-08-01|1115.64
#2011-08-02|1096.15
#2011-08-03|1066.21
#2011-08-04|1038.93
#2011-08-05| 998.14
#2011-08-08| 957.04
#2011-08-09| 939.61
#2011-08-10| 957.95
#2011-08-11| 955.83
#2011-08-12| 953.98
#2011-08-15| 971.97
#2011-08-16| 982.78
#2011-08-17| 985.38
#2011-08-18| 961.93
#2011-08-19| 919.43
#2011-08-22| 907.69
#2011-08-23| 927.75
#2011-08-24| 918.79
#2011-08-25| 913.25
#2011-08-26| 913.54
#2011-08-29| 942.11
#2011-08-30| 953.57
#2011-08-31| 971.94
#2011-09-01| 978.01
#2011-09-02| 970.16
#2011-09-05| .
#2011-09-06| 926.42
#2011-09-07| 946.03
#2011-09-08| 946.85
#2011-09-09| 931.08
#2011-09-12| 911.18
#2011-09-13| 900.82
#2011-09-14| 879.75
#2011-09-15| 885.97
#2011-09-16| 903.67
#2011-09-19| 874.41
#2011-09-20| 874.41
#2011-09-21| 874.41
#2011-09-22| 823.14
#2011-09-23| 801.31
#2011-09-26| 777.86
#2011-09-27| 816.13
#2011-09-28| 815.64
#2011-09-29| 823.09
#2011-09-30| 813.91
#2011-10-03| 789.91
#2011-10-04| 770.39
#2011-10-05| 764.96
#2011-10-06| 789.70
#2011-10-07| 813.37
#2011-10-10| 823.15
#2011-10-11| 840.07
#2011-10-12| 854.54
#2011-10-13| 864.92
#2011-10-14| 864.62
#2011-10-17| 878.87
#2011-10-18| 854.98
#2011-10-19| 861.68
#2011-10-20| 835.64
#2011-10-21| 842.29
#2011-10-24| 870.97
#2011-10-25| 880.54
#2011-10-26| 887.79
#2011-10-27| 917.24
#2011-10-28| 934.11
#2011-10-31| 922.49
#2011-11-01| 903.29
#2011-11-02| 906.06
#2011-11-03| 895.34
#2011-11-04| 913.78
#2011-11-07| 912.63
#2011-11-08| 909.60
#2011-11-09| 901.53
#2011-11-10| 869.30
#2011-11-11| 882.27
#2011-11-14| 892.14
#2011-11-15| 879.86
#2011-11-16| 866.45
#2011-11-17| 863.26
#2011-11-18| 845.99
#2011-11-21| 823.62
#2011-11-22| 822.61
#2011-11-23| 798.79
#2011-11-24| .
#2011-11-25| 794.69
#2011-11-28| 816.30
#2011-11-29| 829.71
#2011-11-30| 836.34
#2011-12-01| 870.22
#2011-12-02| 874.88
#2011-12-05| 876.71
#2011-12-06| 866.17
#2011-12-07| 874.42
#2011-12-08| 862.52
#2011-12-09| 846.33
#2011-12-12| 841.30
#2011-12-13| 832.91
#2011-12-14| 824.59
#2011-12-15| 810.77
#2011-12-16| 819.38
#2011-12-19| 801.87
#2011-12-20| 807.48
#2011-12-21| 830.42
#2011-12-22| 832.18
#2011-12-23| 840.65
#2011-12-26| .
#2011-12-27| 834.10
#2011-12-28| 829.71
#2011-12-29| 831.69
#2011-12-30| 832.97
#2012-01-02| .
#2012-01-03| 850.35
#2012-01-04| 851.58
#2012-01-05| 850.84
#2012-01-06| 844.46
#2012-01-09| 846.99
#2012-01-10| 866.62
#2012-01-11| 869.14
#2012-01-12| 873.32
#2012-01-13| 876.52
#2012-01-16| .
#2012-01-17| 897.34
#2012-01-18| 904.76
#2012-01-19| 915.49
#2012-01-20| 920.60
#2012-01-23| 923.45
#2012-01-24| 924.47
#2012-01-25| 926.23
#2012-01-26| 938.80
#2012-01-27| 945.38
#2012-01-30| 936.07
#2012-01-31| 951.29
#2012-02-01| 964.70
#2012-02-02| 984.85
#2012-02-03| 989.55
#2012-02-06| 991.03
#2012-02-07| 989.40
#2012-02-08|1013.23
#2012-02-09|1019.47
#2012-02-10|1006.53
#2012-02-13|1011.86
#2012-02-14|1008.55
#2012-02-15|1026.69
#2012-02-16|1010.55
#2012-02-17|1021.87
#2012-02-20| .
#2012-02-21|1020.83
#2012-02-22|1018.09
#2012-02-23|1009.95
#2012-02-24|1013.28
#2012-02-27|1001.45
#2012-02-28|1017.02
#2012-02-29|1031.53
#2012-03-01|1028.68
#2012-03-02|1034.10
#2012-03-05|1018.50
#2012-03-06| 997.96
#2012-03-07| 993.28
#2012-03-08|1009.81
#2012-03-09|1021.28
#2012-03-12|1011.62
#2012-03-13|1019.76
#2012-03-14|1025.22
#2012-03-15|1021.23
#2012-03-16|1017.71
#2012-03-19|1015.01
#2012-03-20|1005.55
#2012-03-21|1005.92
#2012-03-22| 997.80
#2012-03-23|1000.28
#2012-03-26| 996.66
#2012-03-27|1013.28
#2012-03-28|1009.61
#2012-03-29|1000.93
#2012-03-30|1009.03
#2012-04-02|1010.27
#2012-04-03|1018.44
#2012-04-04|1003.48
#2012-04-05|1003.30
#2012-04-06| .
#2012-04-09| 988.41
#2012-04-10| 980.78
#2012-04-11| 980.49
#2012-04-12| 987.92
#2012-04-13| 999.68
#2012-04-16| 992.33
#2012-04-17| 989.90
#2012-04-18| 993.74
#2012-04-19| 991.41
#2012-04-20| 985.03
#2012-04-23| 970.07
#2012-04-24| 970.99
#2012-04-25| 974.91
#2012-04-26| 975.49
#2012-04-27| 973.91
#2012-04-30| 976.95
#2012-05-01| 976.87
#2012-05-02| 980.02
#2012-05-03| 974.49
#2012-05-04| 968.78
#2012-05-07| 955.85
#2012-05-08| 951.07
#2012-05-09| 932.53
#2012-05-10| 933.32
#2012-05-11| 921.58
#2012-05-14| 908.68
#2012-05-15| 904.76
#2012-05-16| 879.94
#2012-05-17| 884.37
#2012-05-18| 866.42
#2012-05-21| 870.09
#2012-05-22| 883.50
#2012-05-23| 866.55
#2012-05-24| 869.86
#2012-05-25| 871.08
#2012-05-28| .
#2012-05-29| 896.71
#2012-05-30| 884.31
#2012-05-31| 880.74
#2012-06-01| 863.99
#2012-06-04| 844.11
#2012-06-05| 849.63
#2012-06-06| 865.65
#2012-06-07| 876.74
#2012-06-08| 870.07
#2012-06-11| 882.53
#2012-06-12| 879.91
#2012-06-13| 883.75
#2012-06-14| 878.85
#2012-06-15| 889.53
#2012-06-18| 900.11
#2012-06-19| 903.56
#2012-06-20| 909.88
#2012-06-21| 900.22
#2012-06-22| 887.14
#2012-06-25| 878.41
#2012-06-26| 878.37
#2012-06-27| 882.58
#2012-06-28| 879.63
#2012-06-29| 905.83
#2012-07-02| 910.26
#2012-07-03| 925.70
#2012-07-04| .
#2012-07-05| 928.95
#2012-07-06| 921.17
#2012-07-09| 908.44
#2012-07-10| 907.93
#2012-07-11| 906.90
#2012-07-12| 889.02
#2012-07-13| 895.65
#2012-07-16| 894.07
#2012-07-17| 896.83
#2012-07-18| 891.30
#2012-07-19| 901.29
#2012-07-20| 901.16
#2012-07-23| 877.29
#2012-07-24| 872.55
#2012-07-25| 862.64
#2012-07-26| 867.42
#2012-07-27| 890.15
#2012-07-30| 896.57
#2012-07-31| 906.74
#2012-08-01| 912.38
#2012-08-02| 906.05
#2012-08-03| 904.25
#2012-08-06| 922.03
#2012-08-07| 925.16
#2012-08-08| 927.19
#2012-08-09| 939.31
#2012-08-10| 942.09
#2012-08-13| 936.46
#2012-08-14| 942.64
#2012-08-15| 939.61
#2012-08-16| 939.37
#2012-08-17| 938.94
#2012-08-20| 938.38
#2012-08-21| 944.07
#2012-08-22| 938.21
#2012-08-23| 941.16
#2012-08-24| 932.06
#2012-08-27| 930.00
#2012-08-28| 921.48
#2012-08-29| 919.42
#2012-08-30| 912.38
#2012-08-31| 912.41
#2012-09-03| .
#2012-09-04| 923.27
#2012-09-05| 912.32
#2012-09-06| 920.38
#2012-09-07| 940.97
#2012-09-10| 944.22
#2012-09-11| 944.39
#2012-09-12| 953.44
#2012-09-13| 952.76
#2012-09-14| 985.82
#2012-09-17| 991.80
#2012-09-18| 986.18
#2012-09-19| 993.08
#2012-09-20| 979.60
#2012-09-21| 992.92
#2012-09-24| 989.53
#2012-09-25| 985.05
#2012-09-26| 971.40
#2012-09-27| 978.72
#2012-09-28| 989.39
#2012-10-01| 988.54
#2012-10-02| 987.62
#2012-10-03| 984.22
#2012-10-04| 987.81
#2012-10-05| 990.18
#2012-10-08| 974.31
#2012-10-09| 974.21
#2012-10-10| 969.16
#2012-10-11| 967.24
#2012-10-12| 969.62
#2012-10-15| 966.62
#2012-10-16| 972.14
#2012-10-17| 983.56
#2012-10-18| 989.52
#2012-10-19| 983.92
#2012-10-22| 982.28
#2012-10-23| 972.88
#2012-10-24| 968.21
#2012-10-25| 972.94
#2012-10-26| 964.41
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 975.50
#2012-11-01| 977.62
#2012-11-02| 984.92
#2012-11-05| 981.78
#2012-11-06| 990.87
#2012-11-07| 996.77
#2012-11-08| 986.57
#2012-11-09| 985.36
#2012-11-12| 978.57
#2012-11-13| 967.68
#2012-11-14| 969.50
#2012-11-15| 964.90
#2012-11-16| 959.17
#2012-11-19| 965.40
#2012-11-20| 966.78
#2012-11-21| 964.43
#2012-11-22| .
#2012-11-23| 975.21
#2012-11-26| 975.34
#2012-11-27| 980.39
#2012-11-28| 974.39
#2012-11-29| 985.33
#2012-11-30| 990.75
#2012-12-03| 997.07
#2012-12-04| 997.76
#2012-12-05|1006.11
#2012-12-06|1010.32
#2012-12-07|1016.58
#2012-12-10|1015.52
#2012-12-11|1021.23
#2012-12-12|1027.45
#2012-12-13|1032.84
#2012-12-14|1025.58
#2012-12-17|1018.75
#2012-12-18|1026.75
#2012-12-19|1034.47
#2012-12-20|1034.57
#2012-12-21|1026.04
#2012-12-24|1028.28
#2012-12-25|1030.44
#2012-12-26|1032.03
#2012-12-27|1033.47
#2012-12-28|1037.61
#2012-12-31|1038.46
#2013-01-01|1039.48
#2013-01-02|1057.23
#2013-01-03|1061.83
#2013-01-04|1061.02
#2013-01-07|1056.24
#2013-01-08|1048.55
#2013-01-09|1050.01
#2013-01-10|1051.96
#2013-01-11|1047.18
#2013-01-14|1048.37
#2013-01-15|1040.64
#2013-01-16|1038.36
#2013-01-17|1036.97
#2013-01-18|1044.83
#2013-01-21|1042.91
#2013-01-22|1044.92
#2013-01-23|1039.15
#2013-01-24|1030.14
#2013-01-25|1027.51
#2013-01-28|1023.15
#2013-01-29|1035.61
#2013-01-30|1036.55
#2013-01-31|1033.39
#2013-02-01|1031.39
#2013-02-04|1033.39
#2013-02-05|1029.65
#2013-02-06|1029.05
#2013-02-07|1028.62
#2013-02-08|1026.08
#2013-02-11|1026.85
#2013-02-12|1027.32
#2013-02-13|1034.17
#2013-02-14|1036.68
#2013-02-15|1035.42
#2013-02-18|1034.45
#2013-02-19|1038.20
#2013-02-20|1047.02
#2013-02-21|1032.97
#2013-02-22|1037.32
#2013-02-25|1037.41
#2013-02-26|1026.51
#2013-02-27|1029.24
#2013-02-28|1036.59
#2013-03-01|1038.06
#2013-03-04|1025.53
#2013-03-05|1032.90
#2013-03-06|1042.49
#2013-03-07|1037.78
#2013-03-08|1046.05
#2013-03-11|1042.86
#2013-03-12|1038.43
#2013-03-13|1028.94
#2013-03-14|1029.46
#2013-03-15|1022.57
#2013-03-18|1014.35
#2013-03-19|1015.44
#2013-03-20|1013.76
#2013-03-21|1009.97
#2013-03-22|1004.01
#2013-03-25|1014.14
#2013-03-26|1019.22
#2013-03-27|1024.50
#2013-03-28|1024.92
#2013-03-29|1027.78
#2013-04-01|1026.24
#2013-04-02|1023.55
#2013-04-03|1019.59
#2013-04-04|1011.06
#2013-04-05|1003.79
#2013-04-08|1002.51
#2013-04-09|1005.54
#2013-04-10|1014.16
#2013-04-11|1017.33
#2013-04-12|1005.17
#2013-04-15| 994.50
#2013-04-16| 998.19
#2013-04-17| 996.96
#2013-04-18| 994.92
#2013-04-19|1006.51
#2013-04-22|1006.80
#2013-04-23|1003.54
#2013-04-24|1012.02
#2013-04-25|1019.87
#2013-04-26|1014.66
#2013-04-29|1013.15
#2013-04-30|1023.46
#2013-05-01|1023.22
#2013-05-02|1025.52
#2013-05-03|1031.72
#2013-05-06|1037.80
#2013-05-07|1046.13
#2013-05-08|1055.98
#2013-05-09|1060.28
#2013-05-10|1049.10
#2013-05-13|1040.64
#2013-05-14|1043.83
#2013-05-15|1045.25
#2013-05-16|1045.35
#2013-05-17|1042.77
#2013-05-20|1040.20
#2013-05-21|1040.43
#2013-05-22|1038.92
#2013-05-23|1017.70
#2013-05-24|1017.74
#2013-05-27|1019.83
#2013-05-28|1020.63
#2013-05-29|1016.27
#2013-05-30|1010.21
#2013-05-31|1007.66
#2013-06-03| 997.28
#2013-06-04|1002.69
#2013-06-05| 991.99
#2013-06-06| 985.47
#2013-06-07| 983.58
#2013-06-10| 977.69
#2013-06-11| 959.35
#2013-06-12| 958.43
#2013-06-13| 946.19
#2013-06-14| 954.64
#2013-06-17| 955.55
#2013-06-18| 952.90
#2013-06-19| 951.58
#2013-06-20| 916.98
#2013-06-21| 905.84
#2013-06-24| 886.54
#2013-06-25| 887.29
#2013-06-26| 905.18
#2013-06-27| 920.05
#2013-06-28| 939.53
#2013-07-01| 946.18
#2013-07-02| 940.19
#2013-07-03| 919.76
#2013-07-04| 922.97
#2013-07-05| 924.08
#2013-07-08| 912.44
#2013-07-09| 921.66
#2013-07-10| 923.62
#2013-07-11| 948.58
#2013-07-12| 953.60
#2013-07-15| 961.89
#2013-07-16| 962.29
#2013-07-17| 963.54
#2013-07-18| 964.00
#2013-07-19| 960.47
#2013-07-22| 963.75
#2013-07-23| 975.03
#2013-07-24| 977.18
#2013-07-25| 973.56
#2013-07-26| 971.21
#2013-07-29| 961.48
#2013-07-30| 959.86
#2013-07-31| 955.44
#2013-08-01| 962.61
#2013-08-02| 964.29
#2013-08-05| 967.68
#2013-08-06| 960.07
#2013-08-07| 949.98
#2013-08-08| 959.79
#2013-08-09| 962.51
#2013-08-12| 968.44
#2013-08-13| 974.04
#2013-08-14| 976.53
#2013-08-15| 968.49
#2013-08-16| 966.40
#2013-08-19| 955.65
#2013-08-20| 940.24
#2013-08-21| 935.58
#2013-08-22| 928.11
#2013-08-23| 936.79
#2013-08-26| 938.84
#2013-08-27| 918.60
#2013-08-28| 911.35
#2013-08-29| 925.22
#2013-08-30| 934.56
#2013-09-02| 943.28
#2013-09-03| 943.61
#2013-09-04| 949.35
#2013-09-05| 956.27
#2013-09-06| 963.06
#2013-09-09| 983.70
#2013-09-10|1000.75
#2013-09-11|1002.26
#2013-09-12| 996.80
#2013-09-13| 992.07
#2013-09-16|1004.34
#2013-09-17|1005.74
#2013-09-18|1005.84
#2013-09-19|1025.28
#2013-09-20|1018.97
#2013-09-23|1024.64
#2013-09-24|1019.18
#2013-09-25|1016.91
#2013-09-26|1013.88
#2013-09-27|1012.15
#2013-09-30| 999.64
#2013-10-01|1007.96
#2013-10-02|1010.35
#2013-10-03|1018.05
#2013-10-04|1018.89
#2013-10-07|1015.37
#2013-10-08|1018.42
#2013-10-09|1015.44
#2013-10-10|1022.03
#2013-10-11|1032.76
#2013-10-14|1028.16
#2013-10-15|1031.98
#2013-10-16|1029.45
#2013-10-17|1033.18
#2013-10-18|1043.35
#2013-10-21|1038.64
#2013-10-22|1043.10
#2013-10-23|1034.12
#2013-10-24|1039.97
#2013-10-25|1032.72
#2013-10-28|1033.60
#2013-10-29|1034.60
#2013-10-30|1038.41
#2013-10-31|1027.88
#2013-11-01|1022.20
#2013-11-04|1020.05
#2013-11-05|1011.84
#2013-11-06|1013.07
#2013-11-07|1009.60
#2013-11-08|1000.82
#2013-11-11| 994.48
#2013-11-12| 990.26
#2013-11-13| 983.99
#2013-11-14| 995.21
#2013-11-15|1008.93
#2013-11-18|1023.28
#2013-11-19|1025.54
#2013-11-20|1020.50
#2013-11-21|1007.30
#2013-11-22|1010.11
#2013-11-25|1014.63
#2013-11-26|1015.75
#2013-11-27|1019.72
#2013-11-28|1024.69
#2013-11-29|1031.73
#2013-12-02|1029.81
#2013-12-03|1021.93
#2013-12-04|1016.53
#2013-12-05|1014.90
#2013-12-06|1018.72
#2013-12-09|1032.48
#2013-12-10|1031.52
#2013-12-11|1020.64
#2013-12-12|1008.88
#2013-12-13|1005.05
#2013-12-16|1001.45
#2013-12-17|1008.61
#2013-12-18|1013.87
#2013-12-19|1010.58
#2013-12-20|1009.64
#2013-12-23|1012.73
#2013-12-24|1017.20
#2013-12-25|1017.07
#2013-12-26|1015.37
#2013-12-27|1022.12
#2013-12-30|1026.76
#2013-12-31|1027.95
#2014-01-01|1028.15
#2014-01-02|1019.45
#2014-01-03|1005.67
#2014-01-06| 994.02
#2014-01-07| 997.19
#2014-01-08|1000.24
#2014-01-09| 996.88
#2014-01-10|1000.00
#2014-01-13|1007.66
#2014-01-14|1006.69
#2014-01-15|1012.98
#2014-01-16|1011.15
#2014-01-17|1011.16
#2014-01-20|1013.45
#2014-01-21|1014.55
#2014-01-22|1017.62
#2014-01-23|1008.24
#2014-01-24| 995.54
#2014-01-27| 974.20
#2014-01-28| 975.76
#2014-01-29| 982.41
#2014-01-30| 981.18
#2014-01-31| 981.77
#2014-02-03| 971.08
#2014-02-04| 960.77
#2014-02-05| 956.46
#2014-02-06| 967.44
#2014-02-07| 974.33
#2014-02-10| 976.35
#2014-02-11| 978.87
#2014-02-12| 990.36
#2014-02-13| 984.73
#2014-02-14| 995.79
#2014-02-17|1004.25
#2014-02-18|1000.98
#2014-02-19|1001.43
#2014-02-20| 995.15
#2014-02-21|1002.63
#2014-02-24|1001.97
#2014-02-25|1000.11
#2014-02-26|1006.21
#2014-02-27|1012.56
#2014-02-28|1013.53
#2014-03-03|1003.28
#2014-03-04|1004.49
#2014-03-05|1011.38
#2014-03-06|1026.35
#2014-03-07|1025.42
#2014-03-10|1015.08
#2014-03-11|1016.46
#2014-03-12|1003.45
#2014-03-13|1008.00
#2014-03-14|1001.50
#2014-03-17|1011.28
#2014-03-18|1014.95
#2014-03-19|1013.11
#2014-03-20|1000.62
#2014-03-21|1005.08
#2014-03-24|1015.03
#2014-03-25|1022.37
#2014-03-26|1027.87
#2014-03-27|1031.61
#2014-03-28|1042.15
#2014-03-31|1051.75
#2014-04-01|1057.36
#2014-04-02|1063.54
#2014-04-03|1061.43
#2014-04-04|1063.12
#2014-04-07|1063.98
#2014-04-08|1068.20
#2014-04-09|1075.64
#2014-04-10|1082.26
#2014-04-11|1074.73
#2014-04-14|1072.21
#2014-04-15|1065.58
#2014-04-16|1070.71
#2014-04-17|1075.88
#2014-04-18|1077.02
#2014-04-21|1076.19
#2014-04-22|1074.75
#2014-04-23|1073.37
#2014-04-24|1072.00
#2014-04-25|1061.62
#2014-04-28|1061.98
#2014-04-29|1068.97
#2014-04-30|1062.49
#2014-05-01|1063.02
#2014-05-02|1071.10
#2014-05-05|1070.16
#2014-05-06|1070.64
#2014-05-07|1063.91
#2014-05-08|1068.91
#2014-05-09|1068.15
#2014-05-12|1071.06
#2014-05-13|1080.45
#2014-05-14|1084.93
#2014-05-15|1085.13
#2014-05-16|1091.53
#2014-05-19|1095.16
#2014-05-20|1088.10
#2014-05-21|1087.06
#2014-05-22|1097.88
#2014-05-23|1103.15
#2014-05-26|1101.92
#2014-05-27|1095.85
#2014-05-28|1103.16
#2014-05-29|1100.81
#2014-05-30|1093.40
#2014-06-02|1096.84
#2014-06-03|1106.91
#2014-06-04|1103.74
#2014-06-05|1108.41
#2014-06-06|1116.62
#2014-06-09|1123.27
#2014-06-10|1132.13
#2014-06-11|1125.27
#2014-06-12|1124.10
#2014-06-13|1117.13
#2014-06-16|1113.51
#2014-06-17|1119.01
#2014-06-18|1115.09
#2014-06-19|1121.21
#2014-06-20|1116.67
#2014-06-23|1119.40
#2014-06-24|1123.44
#2014-06-25|1118.50
#2014-06-26|1126.71
#2014-06-27|1125.93
#2014-06-30|1137.28
#2014-07-01|1143.07
#2014-07-02|1152.90
#2014-07-03|1157.79
#2014-07-04|1158.33
#2014-07-07|1160.80
#2014-07-08|1158.36
#2014-07-09|1152.76
#2014-07-10|1154.59
#2014-07-11|1147.06
#2014-07-14|1154.71
#2014-07-15|1155.58
#2014-07-16|1153.57
#2014-07-17|1150.76
#2014-07-18|1152.02
#2014-07-21|1157.09
#2014-07-22|1165.83
#2014-07-23|1172.27
#2014-07-24|1170.13
#2014-07-25|1162.13
#2014-07-28|1157.19
#2014-07-29|1154.86
#2014-07-30|1148.47
#2014-07-31|1137.10
#2014-08-01|1128.82
#2014-08-04|1141.17
#2014-08-05|1135.48
#2014-08-06|1130.69
#2014-08-07|1129.02
#2014-08-08|1122.23
#2014-08-11|1136.52
#2014-08-12|1145.06
#2014-08-13|1152.95
#2014-08-14|1162.17
#2014-08-15|1161.27
#2014-08-18|1164.56
#2014-08-19|1174.00
#2014-08-20|1170.25
#2014-08-21|1165.55
#2014-08-22|1170.20
#2014-08-25|1169.03
#2014-08-26|1170.32
#2014-08-27|1175.98
#2014-08-28|1176.57
#2014-08-29|1178.69
#2014-09-01|1185.38
#2014-09-02|1179.71
#2014-09-03|1187.06
#2014-09-04|1183.60
#2014-09-05|1179.60
#2014-09-08|1183.32
#2014-09-09|1177.14
#2014-09-10|1172.21
#2014-09-11|1163.94
#2014-09-12|1155.66
#2014-09-15|1152.17
#2014-09-16|1146.32
#2014-09-17|1156.27
#2014-09-18|1152.86
#2014-09-19|1152.39
#2014-09-22|1144.17
#2014-09-23|1135.39
#2014-09-24|1134.36
#2014-09-25|1124.10
#2014-09-26|1120.23
#2014-09-29|1107.36
#2014-09-30|1102.81
#2014-10-01|1097.31
#2014-10-02|1091.53
#2014-10-03|1094.47
#2014-10-06|1099.94
#2014-10-07|1096.82
#2014-10-08|1087.39
#2014-10-09|1094.64
#2014-10-10|1077.20
#2014-10-13|1064.96
#2014-10-14|1067.92
#2014-10-15|1054.39
#2014-10-16|1046.20
#2014-10-17|1046.68
#2014-10-20|1063.02
#2014-10-21|1064.30
#2014-10-22|1071.50
#2014-10-23|1070.44
#2014-10-24|1065.70
#2014-10-27|1066.11
#2014-10-28|1074.66
#2014-10-29|1091.71
#2014-10-30|1084.93
#2014-10-31|1093.83
#2014-11-03|1090.74
#2014-11-04|1087.88
#2014-11-05|1084.04
#2014-11-06|1081.63
#2014-11-07|1078.28
#2014-11-10|1085.75
#2014-11-11|1084.62
#2014-11-12|1085.48
#2014-11-13|1086.73
#2014-11-14|1079.31
#2014-11-17|1077.18
#2014-11-18|1078.47
#2014-11-19|1072.08
#2014-11-20|1070.00
#2014-11-21|1077.83
#2014-11-24|1087.98
#2014-11-25|1085.05
#2014-11-26|1089.10
#2014-11-27|1089.75
#2014-11-28|1081.64
#2014-12-01|1061.23
#2014-12-02|1055.85
#2014-12-03|1059.91
#2014-12-04|1062.98
#2014-12-05|1058.92
#2014-12-08|1049.18
#2014-12-09|1035.61
#2014-12-10|1032.71
#2014-12-11|1022.63
#2014-12-12|1018.78
#2014-12-15|1008.84
#2014-12-16| 997.13
#2014-12-17| 995.63
#2014-12-18|1011.50
#2014-12-19|1017.41
#2014-12-22|1030.41
#2014-12-23|1022.79
#2014-12-24|1021.73
#2014-12-25|1019.98
#2014-12-26|1020.64
#2014-12-29|1026.92
#2014-12-30|1025.85
#2014-12-31|1030.08
#2015-01-01|1030.36
#2015-01-02|1029.13
#2015-01-05|1015.56
#2015-01-06| 999.96
#2015-01-07|1003.58
#2015-01-08|1021.93
#2015-01-09|1027.59
#2015-01-12|1023.23
#2015-01-13|1027.52
#2015-01-14|1022.07
#2015-01-15|1025.00
#2015-01-16|1019.18
#2015-01-19|1017.83
#2015-01-20|1022.50
#2015-01-21|1032.58
#2015-01-22|1042.10
#2015-01-23|1053.94
#2015-01-26|1055.08
#2015-01-27|1061.37
#2015-01-28|1061.54
#2015-01-29|1051.75
#2015-01-30|1044.14
#2015-02-02|1042.18
#2015-02-03|1049.41
#2015-02-04|1053.72
#2015-02-05|1053.68
#2015-02-06|1050.82
#2015-02-09|1041.30
#2015-02-10|1038.68
#2015-02-11|1036.02
#2015-02-12|1042.79
#2015-02-13|1051.17
#2015-02-16|1050.44
#2015-02-17|1052.78
#2015-02-18|1053.08
#2015-02-19|1056.68
#2015-02-20|1057.63
#2015-02-23|1056.73
#2015-02-24|1061.14
#2015-02-25|1070.67
#2015-02-26|1076.83
#2015-02-27|1076.50
#2015-03-02|1081.55
#2015-03-03|1077.02
#2015-03-04|1070.88
#2015-03-05|1069.15
#2015-03-06|1066.60
#2015-03-09|1050.60
#2015-03-10|1036.83
#2015-03-11|1032.30
#2015-03-12|1036.96
#2015-03-13|1029.41
#2015-03-16|1024.86
#2015-03-17|1035.59
#2015-03-18|1040.19
#2015-03-19|1052.73
#2015-03-20|1056.88
#2015-03-23|1065.52
#2015-03-24|1067.07
#2015-03-25|1064.91
#2015-03-26|1052.98
#2015-03-27|1051.25
#2015-03-30|1068.09
#2015-03-31|1064.76
#2015-04-01|1071.11
#2015-04-02|1080.26
#2015-04-03|1091.49
#2015-04-06|1095.07
#2015-04-07|1101.45
#2015-04-08|1118.89
#2015-04-09|1122.46
#2015-04-10|1123.96
#2015-04-13|1132.05
#2015-04-14|1133.31
#2015-04-15|1128.39
#2015-04-16|1139.45
#2015-04-17|1136.52
#2015-04-20|1126.66
#2015-04-21|1124.68
#2015-04-22|1136.95
#2015-04-23|1142.53
#2015-04-24|1142.83
#2015-04-27|1148.85
#2015-04-28|1151.60
#2015-04-29|1136.95
#2015-04-30|1123.88
#2015-05-01|1122.39
#2015-05-04|1125.70
#2015-05-05|1124.22
#2015-05-06|1111.07
#2015-05-07|1089.24
#2015-05-08|1107.52
#2015-05-11|1111.48
#2015-05-12|1100.49
#2015-05-13|1107.19
#2015-05-14|1111.37
#2015-05-15|1116.03
#2015-05-18|1118.28
#2015-05-19|1124.82
#2015-05-20|1120.62
#2015-05-21|1117.60
#2015-05-22|1124.65
#2015-05-25|1120.21
#2015-05-26|1119.49
#2015-05-27|1112.28
#2015-05-28|1104.18
#2015-05-29|1099.85
#2015-06-01|1098.79
#2015-06-02|1090.68
#2015-06-03|1089.87
#2015-06-04|1080.57
#2015-06-05|1081.21
#2015-06-08|1069.31
#2015-06-09|1057.42
#2015-06-10|1067.57
#2015-06-11|1062.69
#2015-06-12|1061.92
#2015-06-15|1050.62
#2015-06-16|1044.26
#2015-06-17|1050.90
#2015-06-18|1060.19
#2015-06-19|1056.93
#2015-06-22|1070.20
#2015-06-23|1076.28
#2015-06-24|1078.51
#2015-06-25|1075.87
#2015-06-26|1068.76
#2015-06-29|1044.17
#2015-06-30|1060.12
#2015-07-01|1068.22
#2015-07-02|1067.10
#2015-07-03|1060.08
#2015-07-06|1039.32
#2015-07-07|1030.75
#2015-07-08|1004.24
#2015-07-09|1023.06
#2015-07-10|1036.73
#2015-07-13|1049.12
#2015-07-14|1044.08
#2015-07-15|1042.86
#2015-07-16|1049.41
#2015-07-17|1045.18
#2015-07-20|1039.89
#2015-07-21|1042.62
#2015-07-22|1032.24
#2015-07-23|1022.13
#2015-07-24|1004.69
#2015-07-27| 985.01
#2015-07-28| 985.13
#2015-07-29| 994.64
#2015-07-30| 986.76
#2015-07-31| 996.01
#2015-08-03| 987.76
#2015-08-04| 990.60
#2015-08-05| 994.47
#2015-08-06| 991.67
#2015-08-07| 991.35
#2015-08-10| 993.97
#2015-08-11| 977.31
#2015-08-12| 956.70
#2015-08-13| 964.15
#2015-08-14| 969.73
#2015-08-17| 960.29
#2015-08-18| 953.13
#2015-08-19| 942.45
#2015-08-20| 925.18
#2015-08-21| 901.89
#2015-08-24| 853.77
#2015-08-25| 875.65
#2015-08-26| 880.71
#2015-08-27| 907.13
#2015-08-28| 922.65
#2015-08-31| 923.03
#2015-09-01| 903.50
#2015-09-02| 902.06
#2015-09-03| 907.20
#2015-09-04| 894.48
#2015-09-07| 883.61
#2015-09-08| 896.30
#2015-09-09| 921.63
#2015-09-10| 925.68
#2015-09-11| 924.25
#2015-09-14| 929.04
#2015-09-15| 924.29
#2015-09-16| 937.24
#2015-09-17| 944.65
#2015-09-18| 947.88
#2015-09-21| 936.23
#2015-09-22| 928.02
#2015-09-23| 909.47
#2015-09-24| 898.83
#2015-09-25| 902.84
#2015-09-28| 893.20
#2015-09-29| 889.41
#2015-09-30| 910.11
#2015-10-01| 917.57
#2015-10-02| 922.99
#2015-10-05| 941.62
#2015-10-06| 948.60
#2015-10-07| 972.97
#2015-10-08| 967.50
#2015-10-09| 978.39
#2015-10-12| 984.78
#2015-10-13| 972.73
#2015-10-14| 965.76
#2015-10-15| 978.86
#2015-10-16| 983.17
#2015-10-19| 978.51
#2015-10-20| 974.49
#2015-10-21| 966.43
#2015-10-22| 965.85
#2015-10-23| 972.14
#2015-10-26| 975.64
#2015-10-27| 966.68
#2015-10-28| 963.62
#2015-10-29| 946.73
#2015-10-30| 945.35
#2015-11-02| 946.13
#2015-11-03| 954.13
#2015-11-04| 961.99
#2015-11-05| 958.53
#2015-11-06| 946.19
#2015-11-09| 934.99
#2015-11-10| 922.96
#2015-11-11| 920.70
#2015-11-12| 917.91
#2015-11-13| 913.30
#2015-11-16| 909.39
#2015-11-17| 919.12
#2015-11-18| 916.55
#2015-11-19| 930.05
#2015-11-20| 938.71
#2015-11-23| 934.83
#2015-11-24| 931.75
#2015-11-25| 927.18
#2015-11-26| 930.23
#2015-11-27| 922.10
#2015-11-30| 911.94
#2015-12-01| 922.37
#2015-12-02| 919.74
#2015-12-03| 913.65
#2015-12-04| 907.16
#2015-12-07| 907.17
#2015-12-08| 895.29
#2015-12-09| 890.35
#2015-12-10| 881.51
#2015-12-11| 858.70
#2015-12-14| 857.36
#2015-12-15| 864.84
#2015-12-16| 869.22
#2015-12-17| 882.35
#2015-12-18| 871.76
#2015-12-21| 874.03
#2015-12-22| 876.07
#2015-12-23| 883.51
#2015-12-24| 886.83
#2015-12-25| 886.76
#2015-12-28| 885.42
#2015-12-29| 883.52
#2015-12-30| 878.35
#2015-12-31| 880.41
#2016-01-01| 882.56
#2016-01-04| 854.32
#2016-01-05| 851.57
#2016-01-06| 842.26
#2016-01-07| 814.84
#2016-01-08| 814.49
#2016-01-11| 797.84
#2016-01-12| 797.95
#2016-01-13| 803.43
#2016-01-14| 793.66
#2016-01-15| 777.17
#2016-01-18| 771.11
#2016-01-19| 783.82
#2016-01-20| 760.83
#2016-01-21| 754.91
#2016-01-22| 779.93
#2016-01-25| 787.09
#2016-01-26| 780.75
#2016-01-27| 786.16
#2016-01-28| 793.71
#2016-01-29| 822.24
#2016-02-01| 825.17
#2016-02-02| 807.74
#2016-02-03| 797.29
#2016-02-04| 815.76
#2016-02-05| 815.98
#2016-02-08| 810.48
#2016-02-09| 805.96
#2016-02-10| 805.25
#2016-02-11| 792.05
#2016-02-12| 791.14
#2016-02-15| 805.94
#2016-02-16| 809.59
#2016-02-17| 817.60
#2016-02-18| 830.06
#2016-02-19| 826.11
#2016-02-22| 833.04
#2016-02-23| 827.40
#2016-02-24| 817.88
#2016-02-25| 817.67
#2016-02-26| 820.18
#2016-02-29| 818.80
#2016-03-01| 836.32
#2016-03-02| 852.22
#2016-03-03| 861.09
#2016-03-04| 867.35
#2016-03-07| 870.99
#2016-03-08| 867.44
#2016-03-09| 869.59
#2016-03-10| 869.83
#2016-03-11| 878.99
#2016-03-14| 884.53
#2016-03-15| 867.06
#2016-03-16| 867.95
#2016-03-17| 890.22
#2016-03-18| 906.71
#2016-03-21| 912.74
#2016-03-22| 913.05
#2016-03-23| 907.22
#2016-03-24| 900.16
#2016-03-25| 896.83
#2016-03-28| 896.95
#2016-03-29| 895.70
#2016-03-30| 917.75
#2016-03-31| 925.12
#2016-04-01| 915.63
#2016-04-04| 915.59
#2016-04-05| 900.64
#2016-04-06| 896.44
#2016-04-07| 895.40
#2016-04-08| 902.81
#2016-04-11| 906.53
#2016-04-12| 916.20
#2016-04-13| 932.75
#2016-04-14| 932.05
#2016-04-15| 933.69
#2016-04-18| 932.93
#2016-04-19| 938.16
#2016-04-20| 934.96
#2016-04-21| 934.33
#2016-04-22| 928.48
#2016-04-25| 921.10
#2016-04-26| 923.73
#2016-04-27| 923.73
#2016-04-28| 923.01
#2016-04-29| 918.34
#2016-05-02| 916.18
#2016-05-03| 901.27
#2016-05-04| 891.12
#2016-05-05| 883.83
#2016-05-06| 877.90
#2016-05-09| 874.84
#2016-05-10| 881.33
#2016-05-11| 881.84
#2016-05-12| 881.65
#2016-05-13| 871.79
#2016-05-16| 871.45
#2016-05-17| 874.40
#2016-05-18| 869.48
#2016-05-19| 857.32
#2016-05-20| 859.54
#2016-05-23| 867.77
#2016-05-24| 865.07
#2016-05-25| 876.67
#2016-05-26| 881.95
#2016-05-27| 887.19
#2016-05-30| 876.32
#2016-05-31| 881.03
#2016-06-01| 880.96
#2016-06-02| 878.75
#2016-06-03| 886.10
#2016-06-06| 893.77
#2016-06-07| 907.04
#2016-06-08| 911.18
#2016-06-09| 904.84
#2016-06-10| 893.36
#2016-06-13| 877.97
#2016-06-14| 873.65
#2016-06-15| 879.60
#2016-06-16| 871.34
#2016-06-17| 880.03
#2016-06-20| 894.01
#2016-06-21| 899.02
#2016-06-22| 902.72
#2016-06-23| 910.52
#2016-06-24| 882.94
#2016-06-27| 875.29
#2016-06-28| 881.18
#2016-06-29| 894.97
#2016-06-30| 905.88
#2016-07-01| 909.70
#2016-07-04| 913.86
#2016-07-05| 902.35
#2016-07-06| 890.83
#2016-07-07| 897.10
#2016-07-08| 899.61
#2016-07-11| 914.87
#2016-07-12| 923.69
#2016-07-13| 925.40
#2016-07-14| 933.16
#2016-07-15| 937.34
#2016-07-18| 940.05
#2016-07-19| 939.80
#2016-07-20| 945.54
#2016-07-21| 949.04
#2016-07-22| 949.19
#2016-07-25| 948.07
#2016-07-26| 946.86
#2016-07-27| 953.17
#2016-07-28| 955.94
#2016-07-29| 953.74
#2016-08-01| 962.24
#2016-08-02| 957.12
#2016-08-03| 948.68
#2016-08-04| 955.11
#2016-08-05| 969.95
#2016-08-08| 983.91
#2016-08-09| 989.43
#2016-08-10| 992.57
#2016-08-11| 994.23
#2016-08-12| 991.80
#2016-08-15| 999.37
#2016-08-16| 999.36
#2016-08-17| 990.28
#2016-08-18| 997.66
#2016-08-19| 990.44
#2016-08-22| 985.40
#2016-08-23| 983.20
#2016-08-24| 979.81
#2016-08-25| 980.20
#2016-08-26| 986.55
#2016-08-29| 984.73
#2016-08-30| 988.89
#2016-08-31| 983.08
#2016-09-01| 980.56
#2016-09-02| 987.99
#2016-09-05| 995.80
#2016-09-06|1012.21
#2016-09-07|1012.83
#2016-09-08|1012.58
#2016-09-09| 992.06
#2016-09-12| 968.60
#2016-09-13| 966.15
#2016-09-14| 965.42
#2016-09-15| 967.40
#2016-09-16| 963.22
#2016-09-19| 978.48
#2016-09-20| 976.15
#2016-09-21| 977.79
#2016-09-22| 991.33
#2016-09-23| 988.58
#2016-09-26| 973.67
#2016-09-27| 977.52
#2016-09-28| 980.93
#2016-09-29| 977.34
#2016-09-30| 970.99
#2016-10-03| 984.67
#2016-10-04| 990.73
#2016-10-05| 992.54
#2016-10-06| 991.07
#2016-10-07| 987.66
#2016-10-10| 989.73
#2016-10-11| 984.67
#2016-10-12| 981.85
#2016-10-13| 972.15
#2016-10-14| 979.27
#2016-10-17| 975.24
#2016-10-18| 992.59
#2016-10-19| 997.11
#2016-10-20| 996.19
#2016-10-21| 993.77
#2016-10-24| 997.60
#2016-10-25|1000.94
#2016-10-26| 993.85
#2016-10-27| 986.22
#2016-10-28| 985.02
#2016-10-31| 987.04
#2016-11-01| 983.86
#2016-11-02| 970.13
#2016-11-03| 963.00
#2016-11-04| 960.93
#2016-11-07| 976.33
#2016-11-08| 985.84
#2016-11-09| 955.52
#2016-11-10| 950.06
#2016-11-11| 915.49
#2016-11-14| 911.35
#2016-11-15| 898.53
#2016-11-16| 902.83
#2016-11-17| 906.19
#2016-11-18| 903.29
#2016-11-21| 899.28
#2016-11-22| 906.47
#2016-11-23| 907.96
#2016-11-24| 900.60
#2016-11-25| 904.26
#2016-11-28| 912.82
#2016-11-29| 913.88
#2016-11-30| 915.56
#2016-12-01| 910.90
#2016-12-02| 902.99
#2016-12-05| 903.63
#2016-12-06| 911.68
#2016-12-07| 919.51
#2016-12-08| 931.96
#2016-12-09| 932.37
#2016-12-12| 920.29
#2016-12-13| 925.13
#2016-12-14| 921.25
#2016-12-15| 909.84
#2016-12-16| 907.05
#2016-12-19| 899.83
#2016-12-20| 896.49
#2016-12-21| 896.01
#2016-12-22| 887.15
#2016-12-23| 887.96
#2016-12-26| 886.11
#2016-12-27| 889.80
#2016-12-28| 897.52
#2016-12-29| 904.31
#2016-12-30| 911.25
#2017-01-02| 914.35
#2017-01-03| 912.50
#2017-01-04| 917.36
#2017-01-05| 927.64
#2017-01-06| 927.96
#2017-01-09| 923.69
#2017-01-10| 930.77
#2017-01-11| 932.39
#2017-01-12| 939.90
#2017-01-13| 937.72
#2017-01-16| 932.58
#2017-01-17| 939.08
#2017-01-18| 941.65
#2017-01-19| 941.44
#2017-01-20| 941.20
#2017-01-23| 952.29
#2017-01-24| 963.00
#2017-01-25| 969.31
#2017-01-26| 971.02
#2017-01-27| 970.78
#2017-01-30| 970.58
#2017-01-31| 965.44
#2017-02-01| 971.65
#2017-02-02| 974.50
#2017-02-03| 978.34
#2017-02-06| 983.51
#2017-02-07| 979.76
#2017-02-08| 988.21
#2017-02-09| 996.69
#2017-02-10|1003.73
#2017-02-13|1010.04
#2017-02-14|1005.52
#2017-02-15|1006.29
#2017-02-16|1006.70
#2017-02-17| 999.93
#2017-02-20|1003.93
#2017-02-21|1004.83
#2017-02-22|1009.14
#2017-02-23|1007.57
#2017-02-24|1001.69
#2017-02-27| 998.79
#2017-02-28| 996.59
#2017-03-01|1000.70
#2017-03-02|1000.08
#2017-03-03| 997.64
#2017-03-06|1008.07
#2017-03-07|1008.49
#2017-03-08|1005.09
#2017-03-09| 996.21
#2017-03-10|1000.09
#2017-03-13|1006.39
#2017-03-14|1013.02
#2017-03-15|1018.08
#2017-03-16|1036.99
#2017-03-17|1038.40
#2017-03-20|1042.10
#2017-03-21|1044.85
#2017-03-22|1037.52
#2017-03-23|1042.29
#2017-03-24|1043.43
#2017-03-27|1036.53
#2017-03-28|1041.57
#2017-03-29|1042.96
#2017-03-30|1044.60
#2017-03-31|1036.79
#2017-04-03|1046.25
#2017-04-04|1047.87
#2017-04-05|1061.94
#2017-04-06|1058.77
#2017-04-07|1057.34
#2017-04-10|1055.37
#2017-04-11|1055.38
#2017-04-12|1058.25
#2017-04-13|1061.12
#2017-04-14|1057.23
#2017-04-17|1057.10
#2017-04-18|1050.33
#2017-04-19|1046.40
#2017-04-20|1052.73
#2017-04-21|1054.68
#2017-04-24|1065.00
#2017-04-25|1074.70
#2017-04-26|1077.54
#2017-04-27|1074.94
#2017-04-28|1076.55
#2017-05-01|1077.93
#2017-05-02|1082.86
#2017-05-03|1082.45
#2017-05-04|1074.85
#2017-05-05|1068.45
#2017-05-08|1073.63
#2017-05-09|1081.48
#2017-05-10|1086.01
#2017-05-11|1086.11
#2017-05-12|1082.35
#2017-05-15|1092.66
#2017-05-16|1094.03
#2017-05-17|1087.41
#2017-05-18|1061.11
#2017-05-19|1062.89
#2017-05-22|1067.09
#2017-05-23|1068.04
#2017-05-24|1066.61
#2017-05-25|1077.50
#2017-05-26|1083.03
#2017-05-29|1079.39
#2017-05-30|1080.11
#2017-05-31|1078.58
#2017-06-01|1082.80
#2017-06-02|1088.85
#2017-06-05|1092.99
#2017-06-06|1086.03
#2017-06-07|1092.14
#2017-06-08|1092.29
#2017-06-09|1093.41
#2017-06-12|1081.35
#2017-06-13|1082.47
#2017-06-14|1088.24
#2017-06-15|1078.95
#2017-06-16|1084.02
#2017-06-19|1094.79
#2017-06-20|1097.78
#2017-06-21|1092.85
#2017-06-22|1095.48
#2017-06-23|1093.17
#2017-06-26|1109.17
#2017-06-27|1107.28
#2017-06-28|1098.63
#2017-06-29|1100.63
#2017-06-30|1097.15
#2017-07-03|1101.66
#2017-07-04|1092.89
#2017-07-05|1100.08
#2017-07-06|1100.09
#2017-07-07|1097.14
#2017-07-10|1104.07
#2017-07-11|1113.20
#2017-07-12|1121.74
#2017-07-13|1132.28
#2017-07-14|1134.00
#2017-07-17|1138.71
#2017-07-18|1147.30
#2017-07-19|1149.12
#2017-07-20|1148.12
#2017-07-21|1144.39
#2017-07-24|1144.27
#2017-07-25|1141.52
#2017-07-26|1136.79
#2017-07-27|1143.11
#2017-07-28|1140.09
#2017-07-31|1142.76
#2017-08-01|1144.47
#2017-08-02|1152.03
#2017-08-03|1148.06
#2017-08-04|1152.63
#2017-08-07|1160.08
#2017-08-08|1158.59
#2017-08-09|1146.51
#2017-08-10|1129.56
#2017-08-11|1119.05
#2017-08-14|1127.22
#2017-08-15|1128.02
#2017-08-16|1135.38
#2017-08-17|1135.15
#2017-08-18|1129.90
#2017-08-21|1129.93
#2017-08-22|1134.35
#2017-08-23|1135.10
#2017-08-24|1142.07
#2017-08-25|1143.20
#2017-08-28|1149.67
#2017-08-29|1148.97
#2017-08-30|1155.84
#2017-08-31|1160.33
#2017-09-01|1166.37
#2017-09-04|1156.58
#2017-09-05|1159.90
#2017-09-06|1155.10
#2017-09-07|1160.05
#2017-09-08|1165.93
#2017-09-11|1173.13
#2017-09-12|1178.63
#2017-09-13|1174.54
#2017-09-14|1175.82
#2017-09-15|1177.33
#2017-09-18|1184.45
#2017-09-19|1175.13
#2017-09-20|1172.62
#2017-09-21|1170.79
#2017-09-22|1156.30
#2017-09-25|1133.30
#2017-09-26|1124.65
#2017-09-27|1122.20
#2017-09-28|1116.69
#2017-09-29|1125.22
#2017-10-02|1130.04
#2017-10-03|1137.62
#2017-10-04|1143.44
#2017-10-05|1144.15
#2017-10-06|1146.20
#2017-10-09|1142.59
#2017-10-10|1147.94
#2017-10-11|1147.71
#2017-10-12|1149.09
#2017-10-13|1153.84
#2017-10-16|1159.06
#2017-10-17|1156.30
#2017-10-18|1154.20
#2017-10-19|1149.67
#2017-10-20|1151.08
#2017-10-23|1147.19
#2017-10-24|1144.16
#2017-10-25|1154.70
#2017-10-26|1151.57
#2017-10-27|1148.94
#2017-10-30|1156.38
#2017-10-31|1157.45
#2017-11-01|1157.80
#2017-11-02|1156.64
#2017-11-03|1157.83
#2017-11-06|1163.40
#2017-11-07|1154.93
#2017-11-08|1155.54
#2017-11-09|1154.43
#2017-11-10|1148.19
#2017-11-13|1143.76
#2017-11-14|1137.10
#2017-11-15|1127.03
#2017-11-16|1132.39
#2017-11-17|1141.76
#2017-11-20|1136.82
#2017-11-21|1144.50
#2017-11-22|1154.26
#2017-11-23|1153.95
#2017-11-24|1153.28
#2017-11-27|1147.27
#2017-11-28|1150.91
#2017-11-29|1150.28
#2017-11-30|1131.70
#2017-12-01|1127.55
#2017-12-04|1127.00
#2017-12-05|1119.96
#2017-12-06|1099.22
#2017-12-07|1102.83
#2017-12-08|1113.36
#2017-12-11|1122.78
#2017-12-12|1110.78
#2017-12-13|1112.84
#2017-12-14|1116.16
#2017-12-15|1115.79
#2017-12-18|1125.69
#2017-12-19|1129.51
#2017-12-20|1135.06
#2017-12-21|1137.95
#2017-12-22|1141.81
#2017-12-25|1141.40
#2017-12-26|1140.76
#2017-12-27|1144.35
#2017-12-28|1151.79
#2017-12-29|1165.10
#2018-01-01|1162.47
#2018-01-02|1175.23
#2018-01-03|1181.33
#2018-01-04|1189.71
#2018-01-05|1198.06
#2018-01-08|1200.61
#2018-01-09|1194.27
#2018-01-10|1186.83
#2018-01-11|1189.32
#2018-01-12|1192.89
#2018-01-15|1194.83
#2018-01-16|1193.66
#2018-01-17|1199.97
#2018-01-18|1199.85
#2018-01-19|1209.02
#2018-01-22|1212.85
#2018-01-23|1217.60
#2018-01-24|1222.04
#2018-01-25|1224.68
#2018-01-26|1227.35
#2018-01-29|1219.10
#2018-01-30|1203.94
#2018-01-31|1208.11
#2018-02-01|1210.53
#2018-02-02|1200.81
#2018-02-05|1184.44
#2018-02-06|1148.95
#2018-02-07|1155.17
#2018-02-08|1149.64
#2018-02-09|1134.12
#2018-02-12|1140.87
#2018-02-13|1147.93
#2018-02-14|1156.48
#2018-02-15|1168.63
#2018-02-16|1162.80
#2018-02-19|1159.92
#2018-02-20|1154.96
#2018-02-21|1164.91
#2018-02-22|1156.35
#2018-02-23|1166.63
#2018-02-26|1173.91
#2018-02-27|1169.62
#2018-02-28|1159.46
#2018-03-01|1157.67
#2018-03-02|1151.57
#2018-03-05|1142.09
#2018-03-06|1149.46
#2018-03-07|1142.22
#2018-03-08|1146.85
#2018-03-09|1159.11
#2018-03-12|1173.12
#2018-03-13|1177.73
#2018-03-14|1169.86
#2018-03-15|1166.97
#2018-03-16|1158.52
#2018-03-19|1152.64
#2018-03-20|1155.97
#2018-03-21|1157.15
#2018-03-22|1153.83
#2018-03-23|1136.46
#2018-03-26|1145.16
#2018-03-27|1153.87
#2018-03-28|1134.70
#2018-03-29|1137.64
#2018-03-30|1140.47
#2018-04-02|1141.05
#2018-04-03|1149.37
#2018-04-04|1137.52
#2018-04-05|1148.95
#2018-04-06|1150.47
#2018-04-09|1156.34
#2018-04-10|1168.89
#2018-04-11|1166.55
#2018-04-12|1166.18
#2018-04-13|1164.65
#2018-04-16|1161.68
#2018-04-17|1156.59
#2018-04-18|1158.47
#2018-04-19|1161.84
#2018-04-20|1145.96
#2018-04-23|1136.28
#2018-04-24|1129.50
#2018-04-25|1115.97
#2018-04-26|1113.28
#2018-04-27|1125.58
#2018-04-30|1138.37
#2018-05-01|1137.01
#2018-05-02|1125.42
#2018-05-03|1109.23
#2018-05-04|1104.74
#2018-05-07|1112.94
#2018-05-08|1116.48
#2018-05-09|1115.15
#2018-05-10|1122.39
#2018-05-11|1137.45
#2018-05-14|1142.75
#2018-05-15|1127.84
#2018-05-16|1127.10
#2018-05-17|1116.56
#2018-05-18|1104.22
#2018-05-21|1109.00
#2018-05-22|1113.13
#2018-05-23|1100.60
#2018-05-24|1102.65
#2018-05-25|1113.12
#2018-05-28|1123.83
#2018-05-29|1114.62
#2018-05-30|1104.29
#2018-05-31|1108.61
#2018-06-01|1113.65
#2018-06-04|1122.98
#2018-06-05|1114.90
#2018-06-06|1128.86
#2018-06-07|1134.19
#2018-06-08|1119.78
#2018-06-11|1125.19
#2018-06-12|1124.17
#2018-06-13|1118.91
#2018-06-14|1107.74
#2018-06-15|1099.92
#2018-06-18|1094.71
#2018-06-19|1068.23
#2018-06-20|1070.97
#2018-06-21|1055.86
#2018-06-22|1060.48
#2018-06-25|1046.57
#2018-06-26|1046.10
#2018-06-27|1027.66
#2018-06-28|1023.98
#2018-06-29|1050.01
#2018-07-02|1040.67
#2018-07-03|1038.23
#2018-07-04|1037.57
#2018-07-05|1033.84
#2018-07-06|1039.98
#2018-07-09|1055.48
#2018-07-10|1060.29
#2018-07-11|1052.63
#2018-07-12|1059.97
#2018-07-13|1065.33
#2018-07-16|1056.43
#2018-07-17|1056.99
#2018-07-18|1055.16
#2018-07-19|1052.46
#2018-07-20|1054.84
#2018-07-23|1063.61
#2018-07-24|1088.73
#2018-07-25|1091.04
#2018-07-26|1094.73
#2018-07-27|1102.98
#2018-07-30|1105.23
#2018-07-31|1100.04
#2018-08-01|1105.26
#2018-08-02|1085.13
#2018-08-03|1086.51
#2018-08-06|1084.77
#2018-08-07|1096.67
#2018-08-08|1100.40
#2018-08-09|1095.57
#2018-08-10|1081.63
#2018-08-13|1060.25
#2018-08-14|1050.81
#2018-08-15|1035.75
#2018-08-16|1032.90
#2018-08-17|1033.68
#2018-08-20|1045.62
#2018-08-21|1058.62
#2018-08-22|1062.80
#2018-08-23|1061.62
#2018-08-24|1055.96
#2018-08-27|1071.70
#2018-08-28|1072.02
#2018-08-29|1073.31
#2018-08-30|1063.69
#2018-08-31|1066.23
#2018-09-03|1057.65
#2018-09-04|1045.59
#2018-09-05|1031.96
#2018-09-06|1028.79
#2018-09-07|1031.71
#2018-09-10|1008.74
#2018-09-11|1002.59
#2018-09-12|1001.74
#2018-09-13|1010.15
#2018-09-14|1026.13
#2018-09-17|1014.32
#2018-09-18|1015.43
#2018-09-19|1022.19
#2018-09-20|1021.03
#2018-09-21|1031.26
#2018-09-24|1017.32
#2018-09-25|1015.04
#2018-09-26|1019.61
#2018-09-27|1024.12
#2018-09-28|1024.26
#2018-10-01|1022.84
#2018-10-02|1009.76
#2018-10-03|1004.17
#2018-10-04| 981.40
#2018-10-05| 966.35
#2018-10-08| 958.56
#2018-10-09| 952.49
#2018-10-10| 957.53
#2018-10-11| 922.54
#2018-10-12| 948.25
#2018-10-15| 941.76
#2018-10-16| 951.84
#2018-10-17| 943.05
#2018-10-18| 937.79
#2018-10-19| 935.18
#2018-10-22| 936.90
#2018-10-23| 917.77
#2018-10-24| 914.13
#2018-10-25| 904.86
#2018-10-26| 889.02
#2018-10-29| 890.32
#2018-10-30| 889.43
#2018-10-31| 909.39
#2018-11-01| 927.42
#2018-11-02| 954.57
#2018-11-05| 948.39
#2018-11-06| 941.89
#2018-11-07| 949.92
#2018-11-08| 940.73
#2018-11-09| 935.72
#2018-11-12| 926.08
#2018-11-13| 927.93
#2018-11-14| 929.90
#2018-11-15| 938.24
#2018-11-16| 944.28
#2018-11-19| 949.55
#2018-11-20| 939.05
#2018-11-21| 937.90
#2018-11-22| 931.43
#2018-11-23| 928.68
#2018-11-26| 933.56
#2018-11-27| 934.73
#2018-11-28| 942.95
#2018-11-29| 956.08
#2018-11-30| 953.71
#2018-12-03| 968.80
#2018-12-04| 963.82
#2018-12-05| 948.92
#2018-12-06| 925.30
#2018-12-07| 930.09
#2018-12-10| 910.40
#2018-12-11| 914.02
#2018-12-12| 931.80
#2018-12-13| 940.92
#2018-12-14| 933.69
#2018-12-17| 933.27
#2018-12-18| 935.17
#2018-12-19| 947.23
#2018-12-20| 947.07
#2018-12-21| 938.97
#2018-12-24| 934.20
#2018-12-25| 930.27
#2018-12-26| 928.65
#2018-12-27| 933.12
#2018-12-28| 942.13
#2018-12-31| 945.97
#2019-01-01| 945.23
#2019-01-02| 937.15
#2019-01-03| 928.80
#2019-01-04| 933.52
#2019-01-07| 945.46
#2019-01-08| 944.07
#2019-01-09| 956.41
#2019-01-10| 960.75
#2019-01-11| 960.35
#2019-01-14| 954.72
#2019-01-15| 965.35
#2019-01-16| 967.12
#2019-01-17| 967.39
#2019-01-18| 972.83
#2019-01-21| 972.10
#2019-01-22| 964.37
#2019-01-23| 962.41
#2019-01-24| 967.79
#2019-01-25| 969.88
#2019-01-28| 967.26
#2019-01-29| 968.25
#2019-01-30| 970.76
#2019-01-31| 981.74
#2019-02-01| 984.36
#2019-02-04| 979.82
#2019-02-05| 982.10
#2019-02-06| 982.60
#2019-02-07| 981.49
#2019-02-08| 972.97
#2019-02-11| 970.14
#2019-02-12| 978.14
#2019-02-13| 978.71
#2019-02-14| 976.20
#2019-02-15| 969.44
#2019-02-18| 974.45
#2019-02-19| 976.94
#2019-02-20| 989.88
#2019-02-21| 996.48
#2019-02-22|1000.98
#2019-02-25|1003.71
#2019-02-26|1002.28
#2019-02-27| 996.52
#2019-02-28| 989.89
#2019-03-01| 992.46
#2019-03-04| 994.67
#2019-03-05| 998.63
#2019-03-06|1002.36
#2019-03-07| 993.51
#2019-03-08| 983.79
#2019-03-11| 989.88
#2019-03-12| 997.50
#2019-03-13| 998.62
#2019-03-14| 996.26
#2019-03-15|1001.84
#2019-03-18|1007.80
#2019-03-19|1008.68
#2019-03-20|1006.96
#2019-03-21|1012.32
#2019-03-22|1006.30
#2019-03-25| 998.39
#2019-03-26|1003.85
#2019-03-27| 999.70
#2019-03-28|1002.06
#2019-03-29|1011.61
#2019-04-01|1026.42
#2019-04-02|1031.36
#2019-04-03|1035.21
#2019-04-04|1033.09
#2019-04-05|1037.06
#2019-04-08|1040.81
#2019-04-09|1044.35
#2019-04-10|1047.36
#2019-04-11|1040.62
#2019-04-12|1042.87
#2019-04-15|1045.05
#2019-04-16|1046.72
#2019-04-17|1053.25
#2019-04-18|1050.43
#2019-04-19|1047.58
#2019-04-22|1038.48
#2019-04-23|1034.72
#2019-04-24|1033.80
#2019-04-25|1029.51
#2019-04-26|1032.47
#2019-04-29|1030.40
#2019-04-30|1029.99
#2019-05-01|1031.09
#2019-05-02|1027.56
#2019-05-03|1034.58
#2019-05-06|1012.25
#2019-05-07|1014.95
#2019-05-08|1006.15
#2019-05-09| 988.98
#2019-05-10| 992.63
#2019-05-13| 977.03
#2019-05-14| 973.82
#2019-05-15| 969.04
#2019-05-16| 963.55
#2019-05-17| 956.93
#2019-05-20| 973.33
#2019-05-21| 971.57
#2019-05-22| 969.90
#2019-05-23| 959.06
#2019-05-24| 969.92
#2019-05-27| 976.71
#2019-05-28| 973.64
#2019-05-29| 971.75
#2019-05-30| 979.50
#2019-05-31| 983.52
#2019-06-03| 991.74
#2019-06-04| 987.60
#2019-06-05| 988.34
#2019-06-06| 981.53
#2019-06-07| 985.24
#2019-06-10| 997.58
#2019-06-11|1007.78
#2019-06-12|1004.90
#2019-06-13|1003.96
#2019-06-14|1000.12
#2019-06-17| 995.12
#2019-06-18|1002.48
#2019-06-19|1017.72
#2019-06-20|1032.68
#2019-06-21|1030.64
#2019-06-24|1029.72
#2019-06-25|1025.16
#2019-06-26|1028.60
#2019-06-27|1035.51
#2019-06-28|1033.71
#2019-07-01|1043.12
#2019-07-02|1047.65
#2019-07-03|1046.50
#2019-07-04|1050.64
#2019-07-05|1045.44
#2019-07-08|1033.52
#2019-07-09|1031.06
#2019-07-10|1031.42
#2019-07-11|1037.06
#2019-07-12|1030.79
#2019-07-15|1033.42
#2019-07-16|1039.96
#2019-07-17|1034.55
#2019-07-18|1026.75
#2019-07-19|1026.87
#2019-07-22|1021.61
#2019-07-23|1021.84
#2019-07-24|1021.03
#2019-07-25|1020.26
#2019-07-26|1018.61
#2019-07-29|1013.99
#2019-07-30|1010.89
#2019-07-31|1011.68
#2019-08-01| 999.54
#2019-08-02| 983.00
#2019-08-05| 954.87
#2019-08-06| 956.04
#2019-08-07| 953.38
#2019-08-08| 964.33
#2019-08-09| 963.55
#2019-08-12| 960.69
#2019-08-13| 942.21
#2019-08-14| 943.64
#2019-08-15| 939.51
#2019-08-16| 948.84
#2019-08-19| 952.40
#2019-08-20| 954.03
#2019-08-21| 953.02
#2019-08-22| 945.78
#2019-08-23| 947.12
#2019-08-26| 938.47
#2019-08-27| 947.05
#2019-08-28| 947.10
#2019-08-29| 950.56
#2019-08-30| 965.92
#2019-09-02| 966.62
#2019-09-03| 950.38
#2019-09-04| 960.90
#2019-09-05| 975.04
#2019-09-06| 983.92
#2019-09-09| 986.11
#2019-09-10| 985.01
#2019-09-11| 992.01
#2019-09-12| 999.53
#2019-09-13|1004.90
#2019-09-16| 999.41
#2019-09-17| 987.89
#2019-09-18| 992.98
#2019-09-19| 986.65
#2019-09-20|1012.32
#2019-09-23|1021.13
#2019-09-24|1012.57
#2019-09-25|1001.12
#2019-09-26|1006.90
#2019-09-27|1002.31
#2019-09-30| 999.79
#2019-10-01| 997.39
#2019-10-02| 992.97
#2019-10-03| 992.49
#2019-10-04| 993.14
#2019-10-07| 988.59
#2019-10-08| 989.15
#2019-10-09| 989.56
#2019-10-10| 991.63
#2019-10-11|1003.66
#2019-10-14|1013.12
#2019-10-15|1013.39
#2019-10-16|1014.18
#2019-10-17|1023.55
#2019-10-18|1029.11
#2019-10-21|1030.19
#2019-10-22|1036.09
#2019-10-23|1036.31
#2019-10-24|1040.12
#2019-10-25|1036.38
#2019-10-28|1042.37
#2019-10-29|1046.20
#2019-10-30|1046.12
#2019-10-31|1045.38
#2019-11-01|1054.42
#2019-11-04|1070.63
#2019-11-05|1076.19
#2019-11-06|1074.39
#2019-11-07|1078.63
#2019-11-08|1071.43
#2019-11-11|1056.30
#2019-11-12|1058.96
#2019-11-13|1046.16
#2019-11-14|1044.80
#2019-11-15|1050.18
#2019-11-18|1053.07
#2019-11-19|1062.37
#2019-11-20|1059.86
#2019-11-21|1055.10
#2019-11-22|1054.64
#2019-11-25|1059.43
#2019-11-26|1053.86
#2019-11-27|1057.21
#2019-11-28|1056.34
#2019-11-29|1046.10
#2019-12-02|1047.54
#2019-12-03|1047.05
#2019-12-04|1042.75
#2019-12-05|1049.74
#2019-12-06|1055.70
#2019-12-09|1058.05
#2019-12-10|1054.57
#2019-12-11|1064.81
#2019-12-12|1072.68
#2019-12-13|1087.52
#2019-12-16|1088.03
#2019-12-17|1094.98
#2019-12-18|1101.50
#2019-12-19|1100.03
#2019-12-20|1096.66
#2019-12-23|1100.01
#2019-12-24|1096.02
#2019-12-25|1096.75
#2019-12-26|1098.10
#2019-12-27|1105.76
#2019-12-30|1108.68
#2019-12-31|1107.16
#2020-01-01|1108.22
#2020-01-02|1122.22
#2020-01-03|1116.95
#2020-01-06|1099.59
#2020-01-07|1098.67
#2020-01-08|1088.27
#2020-01-09|1109.03
#2020-01-10|1116.96
#2020-01-13|1122.68
#2020-01-14|1126.60
#2020-01-15|1123.32
#2020-01-16|1125.16
#2020-01-17|1133.20
#2020-01-20|1132.61
#2020-01-21|1118.78
#2020-01-22|1123.57
#2020-01-23|1121.43
#2020-01-24|1123.89
#2020-01-27|1113.66
#2020-01-28|1111.18
#2020-01-29|1107.53
#2020-01-30|1066.72
#2020-01-31|1058.44
#2020-02-03|1053.97
#2020-02-04|1073.10
#2020-02-05|1077.17
#2020-02-06|1086.37
#2020-02-07|1072.43
#2020-02-10|1067.24
#2020-02-11|1080.07
#2020-02-12|1088.64
#2020-02-13|1084.10
#2020-02-14|1083.61
#2020-02-17|1082.55
#2020-02-18|1073.27
#2020-02-19|1083.59
#2020-02-20|1072.13
#2020-02-21|1065.76
#2020-02-24|1042.53
#2020-02-25|1041.46
#2020-02-26|1021.58
#2020-02-27|1012.57
#2020-02-28| 986.42
#2020-03-02| 994.56
#2020-03-03|1006.11
#2020-03-04|1010.09
#2020-03-05|1009.93
#2020-03-06| 985.72
#2020-03-09| 935.68
#2020-03-10| 949.11
#2020-03-11| 935.25
#2020-03-12| 860.42
#2020-03-13| 867.97
#2020-03-16| 806.02
#2020-03-17| 797.13
#2020-03-18| 762.48
#2020-03-19| 727.18
#2020-03-20| 778.39
#2020-03-23| 712.40
#2020-03-24| 738.28
#2020-03-25| 771.29
#2020-03-26| 792.19
#2020-03-27| 784.03
#2020-03-30| 767.48
#2020-03-31| 782.61
#2020-04-01| 768.21
#2020-04-02| 770.78
#2020-04-03| 760.67
#2020-04-06| 771.61
#2020-04-07| 805.08
#2020-04-08| 810.51
#2020-04-09| 822.24
#2020-04-10| 823.98
#2020-04-13| 825.13
#2020-04-14| 836.56
#2020-04-15| 836.46
#2020-04-16| 827.14
#2020-04-17| 846.84
#2020-04-20| 848.51
#2020-04-21| 827.61
#2020-04-22| 839.21
#2020-04-23| 839.69
#2020-04-24| 827.34
#2020-04-27| 841.26
#2020-04-28| 851.36
#2020-04-29| 864.08
#2020-04-30| 876.02
#2020-05-01| 873.54
#2020-05-04| 845.12
#2020-05-05| 845.30
#2020-05-06| 845.53
#2020-05-07| 843.23
#2020-05-08| 853.39
#2020-05-11| 864.20
#2020-05-12| 853.95
#2020-05-13| 859.96
#2020-05-14| 851.57
#2020-05-15| 850.96
#2020-05-18| 837.28
#2020-05-19| 846.48
#2020-05-20| 854.84
#2020-05-21| 858.94
#2020-05-22| 844.94
#2020-05-25| 851.79
#2020-05-26| 868.15
#2020-05-27| 875.44
#2020-05-28| 876.73
#2020-05-29| 884.14
#2020-06-01| 899.92
#2020-06-02| 914.26
#2020-06-03| 932.47
#2020-06-04| 930.14
#2020-06-05| 941.90
#2020-06-08| 948.15
#2020-06-09| 947.18
#2020-06-10| 943.62
#2020-06-11| 923.54
#2020-06-12| 923.38
#2020-06-15| 905.98
#2020-06-16| 922.73
#2020-06-17| 922.27
#2020-06-18| 922.71
#2020-06-19| 928.08
#2020-06-22| 930.36
#2020-06-23| 940.37
#2020-06-24| 942.93
#2020-06-25| 939.58
#2020-06-26| 937.95
#2020-06-29| 934.76
#2020-06-30| 939.74
#2020-07-01| 944.81
#2020-07-02| 960.77
#2020-07-03| 970.05
#2020-07-06| 991.29
#2020-07-07| 986.01
#2020-07-08| 984.58
#2020-07-09| 984.22
#2020-07-10| 970.08
#2020-07-13| 979.59
#2020-07-14| 964.74
#2020-07-15| 967.06
#2020-07-16| 963.81
#2020-07-17| 971.59
#2020-07-20| 981.66
#2020-07-21| 990.53
#2020-07-22| 994.99
#2020-07-23| 995.12
#2020-07-24| 977.08
#2020-07-27| 986.14
#2020-07-28| 988.27
#2020-07-29| 992.95
#2020-07-30| 994.77
#2020-07-31| 996.88
#2020-08-03| 992.94
#2020-08-04| 996.92
#2020-08-05|1009.00
#2020-08-06|1011.70
#2020-08-07|1011.60
#2020-08-10|1012.66
#2020-08-11|1013.78
#2020-08-12|1012.19
#2020-08-13|1018.02
#2020-08-14|1018.10
#2020-08-17|1025.17
#2020-08-18|1026.50
#2020-08-19|1015.34
#2020-08-20|1000.04
#2020-08-21|1009.97
#2020-08-24|1018.68
#2020-08-25|1021.22
#2020-08-26|1013.16
#2020-08-27|1012.56
#2020-08-28|1017.28
#2020-08-31| 993.03
#2020-09-01|1009.15
#2020-09-02|1012.06
#2020-09-03|1010.84
#2020-09-04|1004.79
#2020-09-07|1000.11
#2020-09-08| 995.61
#2020-09-09| 996.19
#2020-09-10| 997.67
#2020-09-11| 997.21
#2020-09-14|1010.51
#2020-09-15|1011.67
#2020-09-16|1018.19
#2020-09-17|1011.45
#2020-09-18|1015.05
#2020-09-21| 993.72
#2020-09-22| 984.70
#2020-09-23| 975.08
#2020-09-24| 958.75
#2020-09-25| 967.84
#2020-09-28| 975.14
#2020-09-29| 974.65
#2020-09-30| 982.92
#2020-10-01| 994.00
#2020-10-02| 993.60
#2020-10-05| 998.43
#2020-10-06|1012.13
#2020-10-07|1014.81
#2020-10-08|1024.94
#2020-10-09|1025.44
#2020-10-12|1026.43
#2020-10-13|1023.56
#2020-10-14|1024.57
#2020-10-15|1015.81
#2020-10-16|1017.51
#2020-10-19|1017.19
#2020-10-20|1027.05
#2020-10-21|1026.75
#2020-10-22|1028.25
#2020-10-23|1027.98
#2020-10-26|1020.79
#2020-10-27|1028.59
#2020-10-28|1009.20
#2020-10-29|1005.05
#2020-10-30|1002.05
#2020-11-02|1002.02
#2020-11-03|1012.16
#2020-11-04|1025.43
#2020-11-05|1060.58
#2020-11-06|1062.48
#2020-11-09|1081.33
#2020-11-10|1099.54
#2020-11-11|1116.82
#2020-11-12|1108.65
#2020-11-13|1107.30
#2020-11-16|1113.31
#2020-11-17|1127.92
#2020-11-18|1137.37
#2020-11-19|1126.58
#2020-11-20|1129.59
#2020-11-23|1137.33
#2020-11-24|1140.00
#2020-11-25|1130.19
#2020-11-26|1133.99
#2020-11-27|1134.79
#2020-11-30|1118.93
#2020-12-01|1144.76
#2020-12-02|1149.13
#2020-12-03|1163.80
#2020-12-04|1171.47
#2020-12-07|1173.20
#2020-12-08|1177.61
#2020-12-09|1174.12
#2020-12-10|1175.86
#2020-12-11|1174.75
#2020-12-14|1177.04
#2020-12-15|1182.00
#2020-12-16|1196.52
#2020-12-17|1206.51
#2020-12-18|1203.05
#2020-12-21|1179.26
#2020-12-22|1177.11
#2020-12-23|1181.84
#2020-12-24|1189.68
#2020-12-25|1190.37
#2020-12-28|1196.60
#2020-12-29|1206.05
#2020-12-30|1219.23
#2020-12-31|1222.26
#2021-01-01|1225.20
#2021-01-04|1226.75
#2021-01-05|1232.36
#2021-01-06|1241.49
#2021-01-07|1253.83
#2021-01-08|1275.59
#2021-01-11|1262.40
#2021-01-12|1267.74
#2021-01-13|1273.64
#2021-01-14|1277.69
#2021-01-15|1259.33
#2021-01-18|1258.37
#2021-01-19|1272.61
#2021-01-20|1277.77
#2021-01-21|1269.63
#2021-01-22|1251.41
#2021-01-25|1241.41
#2021-01-26|1236.96
#2021-01-27|1220.26
#2021-01-28|1208.10
#2021-01-29|1183.91
#2021-02-01|1211.74
#2021-02-02|1248.10
#2021-02-03|1251.06
#2021-02-04|1246.28
#2021-02-05|1250.74
#2021-02-08|1266.76
#2021-02-09|1273.15
#2021-02-10|1273.42
#2021-02-11|1274.30
#2021-02-12|1274.86
#2021-02-15|1275.99
#2021-02-16|1281.67
#2021-02-17|1282.37
#2021-02-18|1268.83
#2021-02-19|1271.71
#2021-02-22|1255.88
#2021-02-23|1268.42
#2021-02-24|1273.67
#2021-02-25|1270.59
#2021-02-26|1235.27
#2021-03-01|1257.64
#2021-03-02|1267.62
#2021-03-03|1281.24
#2021-03-04|1272.20
#2021-03-05|1257.97
#2021-03-08|1241.97
#2021-03-09|1247.95
#2021-03-10|1261.50
#2021-03-11|1277.14
#2021-03-12|1268.15
#2021-03-15|1260.89
#2021-03-16|1264.86
#2021-03-17|1256.20
#2021-03-18|1253.29
#2021-03-19|1247.87
#2021-03-22|1253.17
#2021-03-23|1246.03
#2021-03-24|1228.93
#2021-03-25|1223.36
#2021-03-26|1240.21
#2021-03-29|1247.34
#2021-03-30|1257.87
#2021-03-31|1254.82
#2021-04-01|1267.95
#2021-04-02|1268.85
#2021-04-05|1263.73
#2021-04-06|1276.64
#2021-04-07|1278.73
#2021-04-08|1289.47
#2021-04-09|1281.38
#2021-04-12|1257.48
#2021-04-13|1257.02
#2021-04-14|1267.83
#2021-04-15|1274.38
#2021-04-16|1292.78
#2021-04-19|1286.47
#2021-04-20|1283.20
#2021-04-21|1287.70
#2021-04-22|1283.47
#2021-04-23|1282.17
#2021-04-26|1297.62
#2021-04-27|1303.41
#2021-04-28|1309.29
#2021-04-29|1313.57
#2021-04-30|1295.42
#2021-05-03|1306.87
#2021-05-04|1296.71
#2021-05-05|1298.23
#2021-05-06|1309.65
#2021-05-07|1311.83
#2021-05-10|1327.49
#2021-05-11|1315.27
#2021-05-12|1279.27
#2021-05-13|1265.84
#2021-05-14|1284.02
#2021-05-17|1280.58
#2021-05-18|1308.76
#2021-05-19|1308.25
#2021-05-20|1309.27
#2021-05-21|1320.70
#2021-05-24|1326.17
#2021-05-25|1331.99
#2021-05-26|1342.10
#2021-05-27|1359.34
#2021-05-28|1373.52
#2021-05-31|1380.08
#2021-06-01|1390.86
#2021-06-02|1395.82
#2021-06-03|1404.33
#2021-06-04|1402.76
#2021-06-07|1410.71
#2021-06-08|1412.67
#2021-06-09|1404.69
#2021-06-10|1409.60
#2021-06-11|1418.65
#2021-06-14|1415.60
#2021-06-15|1427.16
#2021-06-16|1416.30
#2021-06-17|1407.68
#2021-06-18|1416.47
#2021-06-21|1421.06
#2021-06-22|1420.92
#2021-06-23|1411.60
#2021-06-24|1435.65
#2021-06-25|1449.63
#2021-06-28|1457.64
#2021-06-29|1455.78
#2021-06-30|1463.98
#2021-07-01|1478.37
#2021-07-02|1470.84
#2021-07-05|1480.14
#2021-07-06|1475.81
#2021-07-07|1463.29
#2021-07-08|1453.11
#2021-07-09|1433.85
#2021-07-12|1442.05
#2021-07-13|1424.93
#2021-07-14|1410.38
#2021-07-15|1428.16
#2021-07-16|1441.89
#2021-07-19|1430.89
#2021-07-20|1426.28
#2021-07-21|1416.67
#2021-07-22|1423.44
#2021-07-23|1422.57
#2021-07-26|1396.29
#2021-07-27|1371.79
#2021-07-28|1385.17
#2021-07-29|1410.78
#2021-07-30|1389.21
#2021-08-02|1420.22
#2021-08-03|1430.51
#2021-08-04|1429.55
#2021-08-05|1420.71
#2021-08-06|1419.98
#2021-08-09|1416.89
#2021-08-10|1407.84
#2021-08-11|1401.54
#2021-08-12|1407.41
#2021-08-13|1398.45
#2021-08-16|1389.07
#2021-08-17|1380.53
#2021-08-18|1399.11
#2021-08-19|1380.70
#2021-08-20|1376.94
#2021-08-23|1399.01
#2021-08-24|1410.14
#2021-08-25|1422.46
#2021-08-26|1412.71
#2021-08-27|1428.76
#2021-08-30|1444.71
#2021-08-31|1460.27
#2021-09-01|1457.33
#2021-09-02|1460.06
#2021-09-03|1464.64
#2021-09-06|1462.26
#2021-09-07|1470.21
#2021-09-08|1456.51
#2021-09-09|1461.47
#2021-09-10|1472.48
#2021-09-13|1470.00
#2021-09-14|1461.97
#2021-09-15|1464.77
#2021-09-16|1459.91
#2021-09-17|1456.27
#2021-09-20|1432.79
#2021-09-21|1441.09
#2021-09-22|1438.88
#2021-09-23|1458.26
#2021-09-24|1461.38
#2021-09-27|1451.63
#2021-09-28|1431.47
#2021-09-29|1416.58
#2021-09-30|1413.44
#2021-10-01|1393.75
#2021-10-04|1374.86
#2021-10-05|1375.66
#2021-10-06|1356.29
#2021-10-07|1377.41
#2021-10-08|1369.58
#2021-10-11|1366.39
#2021-10-12|1354.70
#2021-10-13|1363.56
#2021-10-14|1378.04
#2021-10-15|1386.56
#2021-10-18|1385.24
#2021-10-19|1379.12
#2021-10-20|1377.24
#2021-10-21|1364.47
#2021-10-22|1349.00
#2021-10-25|1352.00
#2021-10-26|1357.44
#2021-10-27|1351.67
#2021-10-28|1342.21
#2021-10-29|1346.15
#2021-11-01|1349.98
#2021-11-02|1350.59
#2021-11-03|1371.23
#2021-11-04|1373.05
#2021-11-05|1380.46
#2021-11-08|1408.01
#2021-11-09|1407.67
#2021-11-10|1394.09
#2021-11-11|1379.58
#2021-11-12|1386.49
#2021-11-15|1386.48
#2021-11-16|1385.37
#2021-11-17|1377.11
#2021-11-18|1368.11
#2021-11-19|1359.18
#2021-11-22|1352.11
#2021-11-23|1349.48
#2021-11-24|1345.91
#2021-11-25|1349.88
#2021-11-26|1306.08
#2021-11-29|1302.14
#2021-11-30|1305.47
#2021-12-01|1312.46
#2021-12-02|1332.15
#2021-12-03|1327.03
#2021-12-06|1328.74
#2021-12-07|1351.06
#2021-12-08|1369.07
#2021-12-09|1379.47
#2021-12-10|1375.47
#2021-12-13|1368.92
#2021-12-14|1353.06
#2021-12-15|1354.39
#2021-12-16|1358.30
#2021-12-17|1352.48
#2021-12-20|1326.88
#2021-12-21|1351.77
#2021-12-22|1355.59
#2021-12-23|1371.26
#2021-12-24|1371.09
#2021-12-27|1375.11
#2021-12-28|1391.30
#2021-12-29|1387.22
#2021-12-30|1388.44
#2021-12-31|1393.89
#2022-01-03|1399.10
#2022-01-04|1397.70
#2022-01-05|1396.78
#2022-01-06|1390.41
#2022-01-07|1393.76
#2022-01-10|1392.38
#2022-01-11|1400.63
#2022-01-12|1407.25
#2022-01-13|1399.49
#2022-01-14|1403.32
#2022-01-17|1399.05
#2022-01-18|1383.45
#2022-01-19|1372.11
#2022-01-20|1377.73
#2022-01-21|1352.52
#2022-01-24|1328.44
#2022-01-25|1317.39
#2022-01-26|1325.02
#2022-01-27|1317.45
#2022-01-28|1313.27
#2022-01-31|1331.48
#2022-02-01|1343.85
#2022-02-02|1339.83
#2022-02-03|1328.93
#2022-02-04|1334.02
#2022-02-07|1342.42
#2022-02-08|1351.11
#2022-02-09|1368.84
#2022-02-10|1374.94
#2022-02-11|1358.99
#2022-02-14|1334.58
#2022-02-15|1362.88
#2022-02-16|1371.94
#2022-02-17|1370.47
#2022-02-18|1378.14
#2022-02-21|1376.28
#2022-02-22|1362.12
#2022-02-23|1363.18
#2022-02-24|1310.31
#2022-02-25|1327.83
#2022-02-28|1336.00
#2022-03-01|1348.33
#2022-03-02|1331.28
#2022-03-03|1330.36
#2022-03-04|1306.97
#2022-03-07|1260.40
#2022-03-08|1245.17
#2022-03-09|1280.56
#2022-03-10|1291.15
#2022-03-11|1287.19
#2022-03-14|1279.23
#2022-03-15|1262.08
#2022-03-16|1282.79
#2022-03-17|1325.37
#2022-03-18|1331.00
#2022-03-21|1318.12
#2022-03-22|1327.34
#2022-03-23|1327.79
#2022-03-24|1330.65
#2022-03-25|1316.28
#2022-03-28|1311.36
#2022-03-29|1322.20
#2022-03-30|1340.85
#2022-03-31|1342.74
#2022-04-01|1357.18
#2022-04-04|1368.55
#2022-04-05|1371.00
#2022-04-06|1356.49
#2022-04-07|1332.52
#2022-04-08|1347.76
#2022-04-11|1333.25
#2022-04-12|1323.71
#2022-04-13|1333.46
#2022-04-14|1333.49
#2022-04-15|1334.21
#2022-04-18|1322.45
#2022-04-19|1319.10
#2022-04-20|1328.50
#2022-04-21|1330.30
#2022-04-22|1319.83
#2022-04-25|1290.03
#2022-04-26|1296.20
#2022-04-27|1295.69
#2022-04-28|1310.37
#2022-04-29|1309.83
#2022-05-02|1303.75
#2022-05-03|1302.94
#2022-05-04|1295.49
#2022-05-05|1290.34
#2022-05-06|1265.65
#2022-05-09|1239.50
#2022-05-10|1241.13
#2022-05-11|1230.04
#2022-05-12|1207.14
#2022-05-13|1222.81
#2022-05-16|1222.10
#2022-05-17|1241.36
#2022-05-18|1244.92
#2022-05-19|1229.17
#2022-05-20|1253.80
#2022-05-23|1269.90
#2022-05-24|1253.74
#2022-05-25|1243.88
#2022-05-26|1249.40
#2022-05-27|1268.67
#2022-05-30|1285.48
#2022-05-31|1285.20
#2022-06-01|1285.11
#2022-06-02|1282.43
#2022-06-03|1277.08
#2022-06-06|1271.13
#2022-06-07|1264.50
#2022-06-08|1262.97
#2022-06-09|1250.02
#2022-06-10|1233.59
#2022-06-13|1195.54
#2022-06-14|1200.91
#2022-06-15|1198.57
#2022-06-16|1172.74
#2022-06-17|1162.70
#2022-06-20|1162.69
#2022-06-21|1178.14
#2022-06-22|1156.05
#2022-06-23|1157.29
#2022-06-24|1173.54
#2022-06-27|1197.07
#2022-06-28|1195.36
#2022-06-29|1179.14
#2022-06-30|1165.17
#2022-07-01|1159.14
#2022-07-04|1166.05
#2022-07-05|1160.23
#2022-07-06|1157.46
#2022-07-07|1170.62
#2022-07-08|1184.33
#2022-07-11|1176.16
#2022-07-12|1159.02
#2022-07-13|1164.64
#2022-07-14|1164.17
#2022-07-15|1166.15
#2022-07-18|1182.62
#2022-07-19|1194.46
#2022-07-20|1188.92
#2022-07-21|1197.17
#2022-07-22|1199.70
#2022-07-25|1201.21
#2022-07-26|1196.49
#2022-07-27|1208.60
#2022-07-28|1220.99
#2022-07-29|1231.98
#2022-08-01|1240.63
#2022-08-02|1234.31
#2022-08-03|1232.27
#2022-08-04|1238.71
#2022-08-05|1251.79
#2022-08-08|1258.37
#2022-08-09|1258.39
#2022-08-10|1260.19
#2022-08-11|1268.45
#2022-08-12|1277.08
#2022-08-15|1271.22
#2022-08-16|1275.45
#2022-08-17|1281.73
#2022-08-18|1283.90
#2022-08-19|1273.97
#2022-08-22|1248.03
#2022-08-23|1249.17
#2022-08-24|1250.05
#2022-08-25|1257.17
#2022-08-26|1261.74
#2022-08-29|1245.02
#2022-08-30|1253.55
#2022-08-31|1247.85
#2022-09-01|1240.99
#2022-09-02|1240.09
#2022-09-05|1240.84
#2022-09-06|1238.02
#2022-09-07|1239.99
#2022-09-08|1246.09
#2022-09-09|1254.53
#2022-09-12|1269.89
#2022-09-13|1269.91
#2022-09-14|1259.61
#2022-09-15|1258.50
#2022-09-16|1237.69
#2022-09-19|1231.80
#2022-09-20|1241.70
#2022-09-21|1222.40
#2022-09-22|1210.47
#2022-09-23|1188.17
#2022-09-26|1159.13
#2022-09-27|1161.90
#2022-09-28|1150.32
#2022-09-29|1136.20
#2022-09-30|1143.09
#2022-10-03|1139.78
#2022-10-04|1163.55
#2022-10-05|1172.05
#2022-10-06|1173.57
#2022-10-07|1161.13
#2022-10-10|1147.55
#2022-10-11|1132.60
#2022-10-12|1126.20
#2022-10-13|1113.63
#2022-10-14|1118.85
#2022-10-17|1123.30
#2022-10-18|1138.47
#2022-10-19|1131.12
#2022-10-20|1127.31
#2022-10-21|1126.53
#2022-10-24|1118.71
#2022-10-25|1127.17
#2022-10-26|1134.59
#2022-10-27|1146.79
#2022-10-28|1139.01
#2022-10-31|1152.20
#2022-11-01|1174.22
#2022-11-02|1171.50
#2022-11-03|1168.66
#2022-11-04|1191.52
#2022-11-07|1205.94
#2022-11-08|1210.47
#2022-11-09|1209.90
#2022-11-10|1197.22
#2022-11-11|1229.91
#2022-11-14|1244.74
#2022-11-15|1257.08
#2022-11-16|1241.71
#2022-11-17|1229.78
#2022-11-18|1227.78
#2022-11-21|1220.70
#2022-11-22|1223.54
#2022-11-23|1224.36
#2022-11-24|1241.17
#2022-11-25|1240.64
#2022-11-28|1236.57
#2022-11-29|1246.39
#2022-11-30|1270.61
#2022-12-01|1276.90
#2022-12-02|1269.21
#2022-12-05|1260.41
#2022-12-06|1253.18
#2022-12-07|1247.03
#2022-12-08|1255.57
#2022-12-09|1257.74
#2022-12-12|1249.09
#2022-12-13|1250.47
#2022-12-14|1254.47
#2022-12-15|1242.98
#2022-12-16|1244.89
#2022-12-19|1244.57
#2022-12-20|1244.01
#2022-12-21|1240.04
#2022-12-22|1246.26
#2022-12-23|1234.74
#2022-12-26|1238.06
#2022-12-27|1241.33
#2022-12-28|1240.71
#2022-12-29|1240.99
#2022-12-30|1237.57
#2023-01-02|1238.58
#2023-01-03|1233.00
#2023-01-04|1233.58
#2023-01-05|1242.68
#2023-01-06|1252.48
#2023-01-09|1266.97
#2023-01-10|1262.71
#2023-01-11|1265.56
#2023-01-12|1272.91
#2023-01-13|1281.51
#2023-01-16|1280.54
#2023-01-17|1282.09
#2023-01-18|1291.80
#2023-01-19|1282.11
#2023-01-20|1282.03
#2023-01-23|1280.56
#2023-01-24|1277.44
#2023-01-25|1273.86
#2023-01-26|1278.04
#2023-01-27|1257.95
#2023-01-30|1258.21
#2023-01-31|1260.45
#2023-02-01|1254.14
#2023-02-02|1247.92
#2023-02-03|1249.29
#2023-02-06|1228.19
#2023-02-07|1229.72
#2023-02-08|1241.99
#2023-02-09|1238.26
#2023-02-10|1234.22
#2023-02-13|1230.45
#2023-02-14|1231.92
#2023-02-15|1230.80
#2023-02-16|1236.83
#2023-02-17|1236.21
#2023-02-20|1245.35
#2023-02-21|1241.61
#2023-02-22|1226.12
#2023-02-23|1227.97
#2023-02-24|1216.89
#2023-02-27|1209.79
#2023-02-28|1218.94
#2023-03-01|1228.95
#2023-03-02|1233.55
#2023-03-03|1250.54
#2023-03-06|1262.12
#2023-03-07|1259.09
#2023-03-08|1260.55
#2023-03-09|1250.60
#2023-03-10|1232.66
#2023-03-13|1229.95
#2023-03-14|1211.05
#2023-03-15|1220.03
#2023-03-16|1216.91
#2023-03-17|1227.87
#2023-03-20|1218.73
#2023-03-21|1223.76
#2023-03-22|1225.51
#2023-03-23|1230.52
#2023-03-24|1227.62
#2023-03-27|1225.91
#2023-03-28|1224.21
#2023-03-29|1238.59
#2023-03-30|1242.16
#2023-03-31|1239.25
#2023-04-03|1235.52
#2023-04-04|1237.83
#2023-04-05|1236.35
#2023-04-06|1237.54
#2023-04-07|1239.02
#2023-04-10|1246.02
#2023-04-11|1254.48
#2023-04-12|1262.33
#2023-04-13|1266.80
#2023-04-14|1268.68
#2023-04-17|1270.72
#2023-04-18|1264.09
#2023-04-19|1254.23
#2023-04-20|1258.82
#2023-04-21|1253.72
#2023-04-24|1257.91
#2023-04-25|1250.47
#2023-04-26|1253.26
#2023-04-27|1258.71
#2023-04-28|1275.08
#2023-05-01|1277.77
#2023-05-02|1272.61
#2023-05-03|1266.27
#2023-05-04|1271.66
#2023-05-05|1281.35
#2023-05-08|1289.61
#2023-05-09|1286.13
#2023-05-10|1290.85
#2023-05-11|1287.80
#2023-05-12|1277.90
#2023-05-15|1281.54
#2023-05-16|1281.81
#2023-05-17|1276.72
#2023-05-18|1272.91
#2023-05-19|1271.75
#2023-05-22|1281.96
#2023-05-23|1281.29
#2023-05-24|1272.34
#2023-05-25|1267.87
#2023-05-26|1275.63
#2023-05-29|1285.35
#2023-05-30|1277.21
#2023-05-31|1267.28
#2023-06-01|1274.57
#2023-06-02|1294.50
#2023-06-05|1292.70
#2023-06-06|1304.77
#2023-06-07|1310.45
#2023-06-08|1310.69
#2023-06-09|1317.46
#2023-06-12|1319.91
#2023-06-13|1328.55
#2023-06-14|1336.28
#2023-06-15|1341.55
#2023-06-16|1349.88
#2023-06-19|1340.19
#2023-06-20|1335.64
#2023-06-21|1328.88
#2023-06-22|1321.42
#2023-06-23|1309.56
#2023-06-26|1309.31
#2023-06-27|1317.11
#2023-06-28|1319.18
#2023-06-29|1316.66
#2023-06-30|1326.66
#2023-07-03|1342.87
#2023-07-04|1339.27
#2023-07-05|1337.93
#2023-07-06|1322.99
#2023-07-07|1313.91
#2023-07-10|1312.24
#2023-07-11|1323.96
#2023-07-12|1330.60
#2023-07-13|1334.89
#2023-07-14|1338.23
#2023-07-17|1340.65
#2023-07-18|1344.74
#2023-07-19|1349.93
#2023-07-20|1349.49
#2023-07-21|1352.46
#2023-07-24|1356.89
#2023-07-25|1359.74
#2023-07-26|1369.16
#2023-07-27|1372.53
#2023-07-28|1379.82
#2023-07-31|1384.69
#2023-08-01|1376.10
#2023-08-02|1358.26
#2023-08-03|1353.94
#2023-08-04|1360.21
#2023-08-07|1359.39
#2023-08-08|1350.00
#2023-08-09|1355.35
#2023-08-10|1349.78
#2023-08-11|1340.95
#2023-08-14|1330.28
#2023-08-15|1329.91
#2023-08-16|1324.79
#2023-08-17|1312.09
#2023-08-18|1311.84
#2023-08-21|1312.42
#2023-08-22|1322.99
#2023-08-23|1324.62
#2023-08-24|1326.44
#2023-08-25|1321.80
#2023-08-28|1327.99
#2023-08-29|1340.20
#2023-08-30|1345.48
#2023-08-31|1326.15
#2023-09-01|1329.57
#2023-09-04|1341.14
#2023-09-05|1330.57
#2023-09-06|1322.58
#2023-09-07|1325.50
#2023-09-08|1331.27
#2023-09-11|1342.79
#2023-09-12|1342.58
#2023-09-13|1346.21
#2023-09-14|1350.89
#2023-09-15|1353.68
#2023-09-18|1342.61
#2023-09-19|1343.46
#2023-09-20|1338.43
#2023-09-21|1325.74
#2023-09-22|1329.00
#2023-09-25|1326.93
#2023-09-26|1315.17
#2023-09-27|1317.84
#2023-09-28|1313.69
#2023-09-29|1315.91
#2023-10-02|1311.95
#2023-10-03|1297.29
#2023-10-04|1288.55
#2023-10-05|1288.15
#2023-10-06|1293.60
#2023-10-09|1286.94
#2023-10-10|1303.46
#2023-10-11|1313.48
#2023-10-12|1313.96
#2023-10-13|1301.71
#2023-10-16|1299.11
#2023-10-17|1297.18
#2023-10-18|1284.43
#2023-10-19|1281.38
#2023-10-20|1269.86
#2023-10-23|1260.18
#2023-10-24|1257.28
#2023-10-25|1248.50
#2023-10-26|1239.54
#2023-10-27|1242.91
#2023-10-30|1249.58
#2023-10-31|1247.37
#2023-11-01|1241.28
#2023-11-02|1257.24
#2023-11-03|1283.23
#2023-11-06|1296.37
#2023-11-07|1290.03
#2023-11-08|1291.68
#2023-11-09|1287.74
#2023-11-10|1285.89
#2023-11-13|1288.20
#2023-11-14|1302.73
#2023-11-15|1316.57
#2023-11-16|1317.38
#2023-11-17|1326.13
#2023-11-20|1327.53
#2023-11-21|1329.43
#2023-11-22|1325.06
#2023-11-23|1325.95
#2023-11-24|1327.62
#2023-11-27|1325.70
#2023-11-28|1338.22
#2023-11-29|1343.21
#2023-11-30|1347.47
#2023-12-01|1355.74
#2023-12-04|1370.45
#2023-12-05|1382.52
#2023-12-06|1387.85
#2023-12-07|1387.85
#2023-12-08|1386.15
#2023-12-11|1388.87
#2023-12-12|1387.72
#2023-12-13|1394.60
#2023-12-14|1421.25
#2023-12-15|1442.92
#2023-12-18|1443.76
#2023-12-19|1448.15
#2023-12-20|1428.27
#2023-12-21|1439.53
#2023-12-22|1447.53
#2023-12-25|1442.92
#2023-12-26|1454.27
#2023-12-27|1463.95
#2023-12-28|1469.53
#2023-12-29|1470.15
#2024-01-01|1472.44
#2024-01-02|1461.29
#2024-01-03|1450.42
#2024-01-04|1457.55
#2024-01-05|1468.22
#2024-01-08|1466.17
#2024-01-09|1449.34
#2024-01-10|1448.51
#2024-01-11|1446.66
#2024-01-12|1454.65
#2024-01-15|1452.36
#2024-01-16|1434.04
#2024-01-17|1405.59
#2024-01-18|1400.79
#2024-01-19|1412.07
#2024-01-22|1404.35
#2024-01-23|1395.56
#2024-01-24|1408.49
#2024-01-25|1411.74
#2024-01-26|1417.52
#2024-01-29|1436.29
#2024-01-30|1419.14
#2024-01-31|1410.45
#2024-02-01|1416.72
#2024-02-02|1422.98
#2024-02-05|1412.50
#2024-02-06|1430.35
#2024-02-07|1432.63
#2024-02-08|1423.77
#2024-02-09|1422.72
#2024-02-12|1418.40
#2024-02-13|1413.97
#2024-02-14|1420.55
#2024-02-15|1420.35
#2024-02-16|1434.56
#2024-02-19|1436.58
#2024-02-20|1445.21
#2024-02-21|1439.71
#2024-02-22|1455.93
#2024-02-23|1454.49
#2024-02-26|1460.56
#2024-02-27|1466.20
#2024-02-28|1449.09
#2024-02-29|1463.50
#2024-03-01|1473.91
#2024-03-04|1476.97
#2024-03-05|1468.84
#2024-03-06|1471.54
#2024-03-07|1479.29
#2024-03-08|1480.41
#2024-03-11|1485.10
#2024-03-12|1480.13
#2024-03-13|1466.36
#2024-03-14|1485.06
#2024-03-15|1468.91
#2024-03-18|1463.76
#2024-03-19|1451.69
#2024-03-20|1456.42
#2024-03-21|1481.24
#2024-03-22|1479.69
#2024-03-25|1479.53
#2024-03-26|1485.31
#2024-03-27|1491.57
#2024-03-28|1498.47
#2024-03-29|1499.05
#2024-04-01|1509.25
#2024-04-02|1516.37
#2024-04-03|1509.50
#2024-04-04|1511.98
#2024-04-05|1512.51
#2024-04-08|1521.25
#2024-04-09|1524.58
#2024-04-10|1518.36
#2024-04-11|1515.13
#2024-04-12|1499.65
#2024-04-15|1478.84
#2024-04-16|1456.52
#2024-04-17|1458.44
#2024-04-18|1458.85
#2024-04-19|1449.13
#2024-04-22|1467.76
#2024-04-23|1478.33
#2024-04-24|1485.66
#2024-04-25|1489.15
#2024-04-26|1503.45
#2024-04-29|1514.83
#2024-04-30|1508.20
#2024-05-01|1508.09
#2024-05-02|1514.33
#2024-05-03|1518.65
#2024-05-06|1514.06
#2024-05-07|1508.43
#2024-05-08|1504.91
#2024-05-09|1488.15
#2024-05-10|1504.43
#2024-05-13|1522.12
#2024-05-14|1532.06
#2024-05-15|1535.30
#2024-05-16|1550.61
#2024-05-17|1554.97
#2024-05-20|1556.29
#2024-05-21|1557.14
#2024-05-22|1560.52
#2024-05-23|1572.87
#2024-05-24|1571.93
#2024-05-27|1585.00
#2024-05-28|1580.06
#2024-05-29|1561.68
#2024-05-30|1548.60
#2024-05-31|1545.39
#2024-06-03|1578.85
#2024-06-04|1492.52
#2024-06-05|1521.93
#2024-06-06|1541.02
#2024-06-07|1546.34
#2024-06-10|1546.24
#2024-06-11|1531.86
#2024-06-12|1530.51
#2024-06-13|1544.38
#2024-06-14|1554.85
#2024-06-17|1550.29
#2024-06-18|1560.83
#2024-06-19|1557.07
#2024-06-20|1564.00
#2024-06-21|1557.49
#2024-06-24|1557.63
#2024-06-25|1562.96
#2024-06-26|1558.40
#2024-06-27|1560.35
#2024-06-28|1563.24
#2024-07-01|1561.80
#2024-07-02|1554.45
#2024-07-03|1567.26
#2024-07-04|1573.74
#2024-07-05|1573.18
#2024-07-08|1574.76
#2024-07-09|1583.45
#2024-07-10|1592.03
#2024-07-11|1601.32
#2024-07-12|1600.87
#2024-07-15|1596.25
#2024-07-16|1593.19
#2024-07-17|1588.83
#2024-07-18|1576.53
#2024-07-19|1555.69
#2024-07-22|1553.79
#2024-07-23|1554.89
#2024-07-24|1546.18
#2024-07-25|1545.36
#2024-07-26|1561.95
#2024-07-29|1564.15
#2024-07-30|1564.79
#2024-07-31|1589.69
#2024-08-01|1597.04
#2024-08-02|1555.29
#2024-08-05|1496.57
#2024-08-06|1511.09
#2024-08-07|1537.47
#2024-08-08|1526.49
#2024-08-09|1543.75
#2024-08-12|1549.83
#2024-08-13|1545.44
#2024-08-14|1549.03
#2024-08-15|1555.79
#2024-08-16|1574.57
#2024-08-19|1582.32
#2024-08-20|1588.59
#2024-08-21|1587.81
#2024-08-22|1590.53
#2024-08-23|1591.74
#2024-08-26|1594.82
#2024-08-27|1588.11
#2024-08-28|1583.31
#2024-08-29|1577.22
#2024-08-30|1585.84
#2024-09-02|1578.31
#2024-09-03|1574.44
#2024-09-04|1565.26
#2024-09-05|1566.57
#2024-09-06|1559.30
#2024-09-09|1546.44
#2024-09-10|1550.02
#2024-09-11|1550.62
#2024-09-12|1577.42
#2024-09-13|1589.93
#2024-09-16|1593.95
#2024-09-17|1596.54
#2024-09-18|1592.39
#2024-09-19|1600.75
#2024-09-20|1608.29
#2024-09-23|1617.92
#2024-09-24|1634.51
#2024-09-25|1640.85
#2024-09-26|1646.83
#2024-09-27|1662.93
#2024-09-30|1646.41
#2024-10-01|1645.08
#2024-10-02|1649.57
#2024-10-03|1616.84
#2024-10-04|1603.03
#2024-10-07|1592.14
#2024-10-08|1594.91
#2024-10-09|1581.73
#2024-10-10|1584.21
#2024-10-11|1575.01
#2024-10-14|1583.49
#2024-10-15|1581.84
#2024-10-16|1581.28
#2024-10-17|1573.30
#2024-10-18|1582.36
#2024-10-21|1574.62
#2024-10-22|1562.77
#2024-10-23|1552.46
#2024-10-24|1551.74
#2024-10-25|1543.26
#2024-10-28|1553.28
#2024-10-29|1556.68
#2024-10-30|1553.33
#2024-10-31|1554.64
#2024-11-01|1562.01
#2024-11-04|1556.75
#2024-11-05|1564.05
#2024-11-06|1576.95
#2024-11-07|1573.48
#2024-11-08|1564.10
#2024-11-11|1544.94
#2024-11-12|1522.08
#2024-11-13|1505.82
#2024-11-14|1496.06
#2024-11-15|1501.57
#2024-11-18|1505.96
#2024-11-19|1514.11
#2024-11-20|1512.73
#2024-11-21|1486.62
#2024-11-22|1503.34
#2024-11-25|1521.85
#2024-11-26|1502.80
#2024-11-27|1504.18
#2024-11-28|1494.85
#2024-11-29|1501.02
#2024-12-02|1508.07
#2024-12-03|1528.05
#2024-12-04|1532.76
#2024-12-05|1533.74
#2024-12-06|1537.04
#2024-12-09|1548.72
#2024-12-10|1541.72
#2024-12-11|1545.36
#2024-12-12|1538.53
#2024-12-13|1543.15
#2024-12-16|1535.37
#2024-12-17|1517.88
#2024-12-18|1512.45
#2024-12-19|1489.97
#2024-12-20|1475.62
#2024-12-23|1481.18
#2024-12-24|1483.42
#2024-12-25|1483.39
#2024-12-26|1487.40
#2024-12-27|1480.35
#2024-12-30|1474.30
#2024-12-31|1475.75
#2025-01-01|1480.02
#2025-01-02|1485.98
#2025-01-03|1475.18
#2025-01-06|1464.90
#2025-01-07|1481.22
#2025-01-08|1466.73
#2025-01-09|1446.63
#2025-01-10|1428.77
#2025-01-13|1387.39
#2025-01-14|1408.31
#2025-01-15|1413.24
#2025-01-16|1423.39
#2025-01-17|1433.17
#2025-01-20|1440.54
#2025-01-21|1431.58
#2025-01-22|1439.22
#2025-01-23|1446.10
#2025-01-24|1445.46
#2025-01-27|1426.40
#2025-01-28|1421.83
#2025-01-29|1431.77
#2025-01-30|1437.26
#2025-01-31|1445.81
#2025-02-03|1397.38
#2025-02-04|1416.59
#2025-02-05|1423.06
#2025-02-06|1429.86
#2025-02-07|1429.30
#2025-02-10|1418.43
#2025-02-11|1413.11
#2025-02-12|1418.47
#2025-02-13|1421.95
#2025-02-14|1414.16
#2025-02-17|1420.42
#2025-02-18|1416.34
#2025-02-19|1419.09
#2025-02-20|1427.58
#2025-02-21|1425.18
#2025-02-24|1414.08
#2025-02-25|1404.02
#2025-02-26|1402.73
#2025-02-27|1394.35
#2025-02-28|1375.67
#2025-03-03|1377.57
#2025-03-04|1372.49
#2025-03-05|1405.37
#2025-03-06|1415.61
#2025-03-07|1417.97
#2025-03-10|1403.73
#2025-03-11|1400.50
#2025-03-12|1401.56
#2025-03-13|1399.12
#2025-03-14|1410.90
#2025-03-17|1428.63
#2025-03-18|1446.71
#2025-03-19|1451.61
#2025-03-20|1454.67
#2025-03-21|1450.03
#2025-03-24|1459.81
#2025-03-25|1454.68
#2025-03-26|1457.60
#2025-03-27|1461.26
#2025-03-28|1447.56
#2025-03-31|1430.18
#2025-04-01|1431.96
#2025-04-02|1436.06
#2025-04-03|1436.81
#2025-04-04|1405.31
#2025-04-07|1319.58
#2025-04-08|1318.29
#2025-04-09|1297.73
#2025-04-10|1328.21
#2025-04-11|1363.57
#2025-04-14|1379.33
#2025-04-15|1406.24
#2025-04-16|1400.34
#2025-04-17|1408.54
#2025-04-18|1410.08
#2025-04-21|1414.62
#2025-04-22|1418.72
#2025-04-23|1437.53
#2025-04-24|1441.43
#2025-04-25|1433.52
#2025-04-28|1452.25
#2025-04-29|1453.91
#2025-04-30|1451.64
#2025-05-01|1451.10
#2025-05-02|1471.41
#2025-05-05|1496.65
#2025-05-06|1489.02
#2025-05-07|1489.82
#2025-05-08|1476.82
#2025-05-09|1483.20
#2025-05-12|1518.76
#2025-05-13|1529.43
#2025-05-14|1545.29
#2025-05-15|1553.81
#2025-05-16|1569.10
#2025-05-19|1567.89
#2025-05-20|1554.57
#2025-05-21|1563.76
#2025-05-22|1560.93
#2025-05-23|1572.41
#2025-05-26|1578.24
#2025-05-27|1571.08
#2025-05-28|1570.52
#2025-05-29|1570.04
#2025-05-30|1556.80
#2025-06-02|1556.00
#2025-06-03|1556.98
#2025-06-04|1563.72
#2025-06-05|1566.49
#2025-06-06|1571.76
#2025-06-09|1577.82
#2025-06-10|1585.83
#2025-06-11|1591.14
#2025-06-12|1578.88
#2025-06-13|1565.26
#2025-06-16|1579.58
#2025-06-17|1574.06
#2025-06-18|1571.16
#2025-06-19|1555.44
#2025-06-20|1563.21
#2025-06-23|1557.73
#2025-06-24|1590.37
#2025-06-25|1598.96
#2025-06-26|1616.44
#2025-06-27|1629.44
#2025-06-30|1621.67
#2025-07-01|1639.19
#2025-07-02|1642.87
#2025-07-03|1662.31
#2025-07-04|1658.28
#2025-07-07|1637.11
#2025-07-08|1638.85
#2025-07-09|1642.77
#2025-07-10|1648.13
#2025-07-11|1641.02
#2025-07-14|1637.72
#2025-07-15|1648.68
#2025-07-16|1647.47
#2025-07-17|1656.18
#2025-07-18|1654.95
#2025-07-21|1663.17
#2025-07-22|1652.23
#2025-07-23|1661.89
#2025-07-24|1659.54
#2025-07-25|1649.90
#2025-07-28|1644.01
#2025-07-29|1647.17
#2025-07-30|1657.27
#2025-07-31|1651.94
#2025-08-01|1646.68
#2025-08-04|1661.17
#2025-08-05|1668.08
#2025-08-06|1669.58
#2025-08-07|1682.38
#2025-08-08|1673.50
#2025-08-11|1677.31
#2025-08-12|1678.10
#2025-08-13|1695.68
#2025-08-14|1688.40
#2025-08-15|1691.30
#2025-08-18|1708.29
#2025-08-19|1700.16
#2025-08-20|1689.85
#2025-08-21|1694.45
#2025-08-22|1691.94
#2025-08-25|1700.38
#2025-08-26|1685.84
#2025-08-27|1692.31
#2025-08-28|1688.13
#2025-08-29|1683.04
#2025-09-01|1684.46
#2025-09-02|1677.60
#2025-09-03|1679.42
#2025-09-04|1680.52
#2025-09-05|1697.26
#2025-09-08|1702.24
#2025-09-09|1718.58
#2025-09-10|1734.64
#2025-09-11|1731.67
#2025-09-12|1742.58
#2025-09-15|1742.66
#2025-09-16|1758.81
#2025-09-17|1765.72
#2025-09-18|1775.22
#2025-09-19|1776.05
#2025-09-22|1780.31
#2025-09-23|1769.33
#2025-09-24|1759.79
#2025-09-25|1752.05
#2025-09-26|1726.10
#2025-09-29|1725.65
#2025-09-30|1730.88
#2025-10-01|1739.62
#2025-10-02|1746.22
#2025-10-03|1765.94
#2025-10-06|1761.77
#2025-10-07|1772.27
#2025-10-08|1766.00
#2025-10-09|1776.39
#2025-10-10|1771.18
#2025-10-13|1773.81
#2025-10-14|1754.23
#2025-10-15|1789.67
#2025-10-16|1800.20
#2025-10-17|1784.61
#2025-10-20|1798.51
#2025-10-21|1800.02
#2025-10-22|1801.79
#2025-10-23|1799.05
#2025-10-24|1798.91
#2025-10-27|1818.27
#2025-10-28|1826.50
#2025-10-29|1833.93
#2025-10-30|1820.35
#2025-10-31|1813.03
#2025-11-03|1810.35
#2025-11-04|1793.34
#2025-11-05|1794.79
#2025-11-06|1795.66
#2025-11-07|1789.07
#2025-11-10|1798.11
#2025-11-11|1805.20
#2025-11-12|1812.43
#2025-11-13|1818.30
#2025-11-14|1795.98
#2025-11-17|1796.77
#2025-11-18|1776.46
#2025-11-19|1776.67
#2025-11-20|1791.46
#2025-11-21|1747.32
#2025-11-24|1749.25
#2025-11-25|1754.90
#2025-11-26|1784.62
#2025-11-27|1783.53
#2025-11-28|1783.79
#2025-12-01|1791.75
#2025-12-02|1795.97
#2025-12-03|1790.58
#2025-12-04|1797.43
#2025-12-05|1797.88
#2025-12-08|1785.90
#2025-12-09|1786.32
#2025-12-10|1781.59
#2025-12-11|1783.54
#2025-12-12|1802.10
#2025-12-15|1795.24
#2025-12-16|1769.03
#2025-12-17|1764.48
#2025-12-18|1762.70
#2025-12-19|1787.46
#2025-12-22|1801.57
#2025-12-23|1806.55
#2025-12-24|1808.74
#2025-12-25|1808.54
#2025-12-26|1809.97
#2025-12-29|1802.58
#2025-12-30|1803.79
#2025-12-31|1806.58
#2026-01-01|1811.90
#2026-01-02|1826.97
#2026-01-05|1840.16
#2026-01-06|1857.29
#2026-01-07|1863.49
#2026-01-08|1843.95
#2026-01-09|1845.17
#2026-01-12|1857.71
#2026-01-13|1845.96
#2026-01-14|1856.56
#2026-01-15|1858.41
#2026-01-16|1865.96
#2026-01-19|1866.72
#2026-01-20|1858.26
#2026-01-21|1849.00
#2026-01-22|1892.00
#2026-01-23|1875.05
#2026-01-26|1876.36
#2026-01-27|1895.65
#2026-01-28|1928.21
#2026-01-29|1916.19
#2026-01-30|1896.30
#2026-02-02|1871.45
#2026-02-03|1931.91
#2026-02-04|1935.40
#2026-02-05|1910.93
#2026-02-06|1908.29
#2026-02-09|1944.97
#2026-02-10|1951.76
#2026-02-11|1971.99
#2026-02-12|1976.29
#2026-02-13|1960.73
#2026-02-16|1970.53
#2026-02-17|1978.22
#2026-02-18|1986.38
#2026-02-19|1967.98
#2026-02-20|1983.57
#2026-02-23|2005.01
#2026-02-24|2015.40
#2026-02-25|2041.51
#2026-02-26|2047.88
#2026-02-27|2038.83
#2026-03-02|2002.24
#2026-03-03|1953.68
#2026-03-04|1894.51
#2026-03-05|1932.85
#2026-03-06|1918.06
#2026-03-09|1845.71
#2026-03-10|1896.77
#2026-03-11|1922.22
#2026-03-12|1888.89
#2026-03-13|1848.93
#2026-03-16|1849.93
#2026-03-17|1882.89
#2026-03-18|1908.83
#2026-03-19|1867.30
#2026-03-20|1859.17
#2026-03-23|1803.71
#2026-03-24|1833.15
#2026-03-25|1902.26
#2026-03-26|1878.53
#2026-03-27|1849.58
#2026-03-30|1821.89
#2026-03-31|1799.31
#2026-04-01|1863.88
#2026-04-02|1857.76
#2026-04-03|1856.70
#2026-04-06|1867.50
#2026-04-07|1885.09
#2026-04-08|1996.22