Table Data - Nasdaq Emerging Markets Industrials Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Industrials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM50LMT |
| 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 2026-04-02 |
| Last Updated | 2026-04-02 10:47 PM CDT |
| Notes | For more information about this series, see: NQEM50LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 240.94 |
| 2001-04-02 | 237.83 |
| 2001-04-03 | 233.71 |
| 2001-04-04 | 231.04 |
| 2001-04-05 | 232.26 |
| 2001-04-06 | 232.99 |
| 2001-04-09 | 229.32 |
| 2001-04-10 | 229.54 |
| 2001-04-11 | 232.71 |
| 2001-04-12 | 235.94 |
| 2001-04-13 | . |
| 2001-04-16 | 234.03 |
| 2001-04-17 | 234.18 |
| 2001-04-18 | 237.72 |
| 2001-04-19 | 239.33 |
| 2001-04-20 | 238.21 |
| 2001-04-23 | 238.03 |
| 2001-04-24 | 237.91 |
| 2001-04-25 | 236.58 |
| 2001-04-26 | 237.53 |
| 2001-04-27 | 235.81 |
| 2001-04-30 | 236.56 |
| 2001-05-01 | 236.53 |
| 2001-05-02 | 239.23 |
| 2001-05-03 | 238.59 |
| 2001-05-04 | 237.43 |
| 2001-05-07 | 237.11 |
| 2001-05-08 | 235.48 |
| 2001-05-09 | 236.79 |
| 2001-05-10 | 236.52 |
| 2001-05-11 | 235.21 |
| 2001-05-14 | 233.63 |
| 2001-05-15 | 234.95 |
| 2001-05-16 | 234.77 |
| 2001-05-17 | 240.85 |
| 2001-05-18 | 242.88 |
| 2001-05-21 | 242.34 |
| 2001-05-22 | 244.34 |
| 2001-05-23 | 249.84 |
| 2001-05-24 | 249.69 |
| 2001-05-25 | 249.58 |
| 2001-05-28 | . |
| 2001-05-29 | 248.56 |
| 2001-05-30 | 246.97 |
| 2001-05-31 | 245.89 |
| 2001-06-01 | 243.47 |
| 2001-06-04 | 243.81 |
| 2001-06-05 | 243.30 |
| 2001-06-06 | 245.72 |
| 2001-06-07 | 247.17 |
| 2001-06-08 | 250.06 |
| 2001-06-11 | 249.49 |
| 2001-06-12 | 248.83 |
| 2001-06-13 | 248.02 |
| 2001-06-14 | 244.65 |
| 2001-06-15 | 244.90 |
| 2001-06-18 | 242.03 |
| 2001-06-19 | 241.13 |
| 2001-06-20 | 241.47 |
| 2001-06-21 | 243.55 |
| 2001-06-22 | 243.10 |
| 2001-06-25 | 244.06 |
| 2001-06-26 | 242.91 |
| 2001-06-27 | 243.21 |
| 2001-06-28 | 241.79 |
| 2001-06-29 | 244.07 |
| 2001-07-02 | 244.93 |
| 2001-07-03 | 244.92 |
| 2001-07-04 | . |
| 2001-07-05 | 241.31 |
| 2001-07-06 | 239.56 |
| 2001-07-09 | 237.58 |
| 2001-07-10 | 237.27 |
| 2001-07-11 | 231.14 |
| 2001-07-12 | 232.13 |
| 2001-07-13 | 227.94 |
| 2001-07-16 | 225.68 |
| 2001-07-17 | 225.38 |
| 2001-07-18 | 224.31 |
| 2001-07-19 | 224.63 |
| 2001-07-20 | 224.81 |
| 2001-07-23 | 224.29 |
| 2001-07-24 | 223.24 |
| 2001-07-25 | 223.70 |
| 2001-07-26 | 227.38 |
| 2001-07-27 | 228.53 |
| 2001-07-30 | 228.20 |
| 2001-07-31 | 229.29 |
| 2001-08-01 | 230.88 |
| 2001-08-02 | 233.37 |
| 2001-08-03 | 232.78 |
| 2001-08-06 | 230.92 |
| 2001-08-07 | 230.77 |
| 2001-08-08 | 231.03 |
| 2001-08-09 | 227.74 |
| 2001-08-10 | 227.66 |
| 2001-08-13 | 227.72 |
| 2001-08-14 | 228.99 |
| 2001-08-15 | 229.60 |
| 2001-08-16 | 229.26 |
| 2001-08-17 | 227.30 |
| 2001-08-20 | 224.92 |
| 2001-08-21 | 225.22 |
| 2001-08-22 | 223.22 |
| 2001-08-23 | 222.12 |
| 2001-08-24 | 221.80 |
| 2001-08-27 | 223.61 |
| 2001-08-28 | 222.77 |
| 2001-08-29 | 222.46 |
| 2001-08-30 | 221.52 |
| 2001-08-31 | 219.04 |
| 2001-09-03 | . |
| 2001-09-04 | 219.43 |
| 2001-09-05 | 217.10 |
| 2001-09-06 | 215.24 |
| 2001-09-07 | 213.25 |
| 2001-09-10 | 211.42 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 182.56 |
| 2001-09-18 | 182.34 |
| 2001-09-19 | 182.81 |
| 2001-09-20 | 176.59 |
| 2001-09-21 | 171.11 |
| 2001-09-24 | 173.69 |
| 2001-09-25 | 171.42 |
| 2001-09-26 | 172.12 |
| 2001-09-27 | 172.91 |
| 2001-09-28 | 177.09 |
| 2001-10-01 | 176.20 |
| 2001-10-02 | 176.13 |
| 2001-10-03 | 176.84 |
| 2001-10-04 | 181.17 |
| 2001-10-05 | 181.18 |
| 2001-10-08 | 178.69 |
| 2001-10-09 | 181.92 |
| 2001-10-10 | 183.35 |
| 2001-10-11 | 186.81 |
| 2001-10-12 | 185.48 |
| 2001-10-15 | 185.46 |
| 2001-10-16 | 185.79 |
| 2001-10-17 | 187.75 |
| 2001-10-18 | 185.19 |
| 2001-10-19 | 186.23 |
| 2001-10-22 | 186.76 |
| 2001-10-23 | 187.18 |
| 2001-10-24 | 190.40 |
| 2001-10-25 | 190.50 |
| 2001-10-26 | 189.33 |
| 2001-10-29 | 188.84 |
| 2001-10-30 | 186.48 |
| 2001-10-31 | 186.45 |
| 2001-11-01 | 186.89 |
| 2001-11-02 | 187.08 |
| 2001-11-05 | 189.53 |
| 2001-11-06 | 189.72 |
| 2001-11-07 | 190.74 |
| 2001-11-08 | 191.92 |
| 2001-11-09 | 192.22 |
| 2001-11-12 | 193.71 |
| 2001-11-13 | 193.83 |
| 2001-11-14 | 196.96 |
| 2001-11-15 | 200.11 |
| 2001-11-16 | 200.95 |
| 2001-11-19 | 202.10 |
| 2001-11-20 | 200.53 |
| 2001-11-21 | 202.00 |
| 2001-11-22 | . |
| 2001-11-23 | 205.25 |
| 2001-11-26 | 208.94 |
| 2001-11-27 | 208.42 |
| 2001-11-28 | 203.94 |
| 2001-11-29 | 203.48 |
| 2001-11-30 | 203.42 |
| 2001-12-03 | 205.45 |
| 2001-12-04 | 206.63 |
| 2001-12-05 | 210.76 |
| 2001-12-06 | 212.63 |
| 2001-12-07 | 215.62 |
| 2001-12-10 | 213.59 |
| 2001-12-11 | 211.88 |
| 2001-12-12 | 213.77 |
| 2001-12-13 | 210.47 |
| 2001-12-14 | 210.42 |
| 2001-12-17 | 208.52 |
| 2001-12-18 | 205.55 |
| 2001-12-19 | 203.47 |
| 2001-12-20 | 203.24 |
| 2001-12-21 | 202.90 |
| 2001-12-24 | 203.72 |
| 2001-12-25 | . |
| 2001-12-26 | 205.84 |
| 2001-12-27 | 205.65 |
| 2001-12-28 | 208.09 |
| 2001-12-31 | 210.12 |
| 2002-01-01 | . |
| 2002-01-02 | 209.55 |
| 2002-01-03 | 210.87 |
| 2002-01-04 | 214.15 |
| 2002-01-07 | 216.85 |
| 2002-01-08 | 216.15 |
| 2002-01-09 | 216.79 |
| 2002-01-10 | 216.11 |
| 2002-01-11 | 213.64 |
| 2002-01-14 | 214.11 |
| 2002-01-15 | 212.41 |
| 2002-01-16 | 210.86 |
| 2002-01-17 | 212.10 |
| 2002-01-18 | 212.31 |
| 2002-01-21 | . |
| 2002-01-22 | 213.58 |
| 2002-01-23 | 215.99 |
| 2002-01-24 | 218.27 |
| 2002-01-25 | 220.81 |
| 2002-01-28 | 223.12 |
| 2002-01-29 | 222.44 |
| 2002-01-30 | 219.08 |
| 2002-01-31 | 221.72 |
| 2002-02-01 | 219.98 |
| 2002-02-04 | 218.05 |
| 2002-02-05 | 218.76 |
| 2002-02-06 | 218.86 |
| 2002-02-07 | 217.78 |
| 2002-02-08 | 218.58 |
| 2002-02-11 | 218.19 |
| 2002-02-12 | 218.81 |
| 2002-02-13 | 219.35 |
| 2002-02-14 | 223.31 |
| 2002-02-15 | 225.44 |
| 2002-02-18 | . |
| 2002-02-19 | 228.05 |
| 2002-02-20 | 225.84 |
| 2002-02-21 | 224.83 |
| 2002-02-22 | 222.92 |
| 2002-02-25 | 220.71 |
| 2002-02-26 | 222.24 |
| 2002-02-27 | 225.62 |
| 2002-02-28 | 225.37 |
| 2002-03-01 | 228.75 |
| 2002-03-04 | 233.61 |
| 2002-03-05 | 235.45 |
| 2002-03-06 | 237.43 |
| 2002-03-07 | 237.75 |
| 2002-03-08 | 239.95 |
| 2002-03-11 | 243.07 |
| 2002-03-12 | 246.50 |
| 2002-03-13 | 245.29 |
| 2002-03-14 | 245.32 |
| 2002-03-15 | 247.31 |
| 2002-03-18 | 249.22 |
| 2002-03-19 | 250.87 |
| 2002-03-20 | 250.30 |
| 2002-03-21 | 250.83 |
| 2002-03-22 | 252.68 |
| 2002-03-25 | 251.36 |
| 2002-03-26 | 251.70 |
| 2002-03-27 | 252.33 |
| 2002-03-28 | 254.05 |
| 2002-03-29 | . |
| 2002-04-01 | 252.16 |
| 2002-04-02 | 254.35 |
| 2002-04-03 | 255.61 |
| 2002-04-04 | 255.49 |
| 2002-04-05 | 257.13 |
| 2002-04-08 | 255.98 |
| 2002-04-09 | 252.46 |
| 2002-04-10 | 252.31 |
| 2002-04-11 | 253.99 |
| 2002-04-12 | 256.48 |
| 2002-04-15 | 259.38 |
| 2002-04-16 | 261.58 |
| 2002-04-17 | 267.25 |
| 2002-04-18 | 265.98 |
| 2002-04-19 | 267.48 |
| 2002-04-22 | 267.52 |
| 2002-04-23 | 265.44 |
| 2002-04-24 | 264.00 |
| 2002-04-25 | 259.57 |
| 2002-04-26 | 261.37 |
| 2002-04-29 | 257.30 |
| 2002-04-30 | 256.86 |
| 2002-05-01 | 256.59 |
| 2002-05-02 | 257.85 |
| 2002-05-03 | 259.46 |
| 2002-05-06 | 256.60 |
| 2002-05-07 | 257.60 |
| 2002-05-08 | 261.29 |
| 2002-05-09 | 260.65 |
| 2002-05-10 | 258.49 |
| 2002-05-13 | 258.49 |
| 2002-05-14 | 261.76 |
| 2002-05-15 | 265.36 |
| 2002-05-16 | 265.67 |
| 2002-05-17 | 268.54 |
| 2002-05-20 | 265.38 |
| 2002-05-21 | 259.88 |
| 2002-05-22 | 261.67 |
| 2002-05-23 | 259.63 |
| 2002-05-24 | 260.67 |
| 2002-05-27 | . |
| 2002-05-28 | 259.59 |
| 2002-05-29 | 257.00 |
| 2002-05-30 | 254.94 |
| 2002-05-31 | 252.33 |
| 2002-06-03 | 251.81 |
| 2002-06-04 | 253.03 |
| 2002-06-05 | 254.64 |
| 2002-06-06 | 254.94 |
| 2002-06-07 | 253.23 |
| 2002-06-10 | 255.36 |
| 2002-06-11 | 255.41 |
| 2002-06-12 | 255.14 |
| 2002-06-13 | 256.67 |
| 2002-06-14 | 253.59 |
| 2002-06-17 | 253.14 |
| 2002-06-18 | 253.80 |
| 2002-06-19 | 247.70 |
| 2002-06-20 | 246.98 |
| 2002-06-21 | 244.37 |
| 2002-06-24 | 239.79 |
| 2002-06-25 | 235.09 |
| 2002-06-26 | 225.59 |
| 2002-06-27 | 230.15 |
| 2002-06-28 | 235.92 |
| 2002-07-01 | 234.40 |
| 2002-07-02 | 233.85 |
| 2002-07-03 | 235.39 |
| 2002-07-04 | . |
| 2002-07-05 | 242.44 |
| 2002-07-08 | 243.09 |
| 2002-07-09 | 244.85 |
| 2002-07-10 | 241.76 |
| 2002-07-11 | 238.96 |
| 2002-07-12 | 243.36 |
| 2002-07-15 | 241.55 |
| 2002-07-16 | 238.36 |
| 2002-07-17 | 239.11 |
| 2002-07-18 | 239.64 |
| 2002-07-19 | 236.84 |
| 2002-07-22 | 230.20 |
| 2002-07-23 | 232.47 |
| 2002-07-24 | 228.10 |
| 2002-07-25 | 228.20 |
| 2002-07-26 | 222.87 |
| 2002-07-29 | 226.67 |
| 2002-07-30 | 230.59 |
| 2002-07-31 | 229.35 |
| 2002-08-01 | 225.55 |
| 2002-08-02 | 223.38 |
| 2002-08-05 | 216.77 |
| 2002-08-06 | 215.83 |
| 2002-08-07 | 219.75 |
| 2002-08-08 | 218.87 |
| 2002-08-09 | 219.51 |
| 2002-08-12 | 219.33 |
| 2002-08-13 | 220.44 |
| 2002-08-14 | 221.99 |
| 2002-08-15 | 222.92 |
| 2002-08-16 | 226.21 |
| 2002-08-19 | 225.86 |
| 2002-08-20 | 227.32 |
| 2002-08-21 | 228.96 |
| 2002-08-22 | 230.16 |
| 2002-08-23 | 227.93 |
| 2002-08-26 | 228.09 |
| 2002-08-27 | 226.92 |
| 2002-08-28 | 226.08 |
| 2002-08-29 | 225.38 |
| 2002-08-30 | 227.39 |
| 2002-09-02 | . |
| 2002-09-03 | 222.94 |
| 2002-09-04 | 221.35 |
| 2002-09-05 | 220.51 |
| 2002-09-06 | 217.52 |
| 2002-09-09 | 217.36 |
| 2002-09-10 | 221.03 |
| 2002-09-11 | 221.89 |
| 2002-09-12 | 222.89 |
| 2002-09-13 | 219.16 |
| 2002-09-16 | 215.72 |
| 2002-09-17 | 220.35 |
| 2002-09-18 | 215.60 |
| 2002-09-19 | 213.70 |
| 2002-09-20 | 212.79 |
| 2002-09-23 | 208.20 |
| 2002-09-24 | 206.16 |
| 2002-09-25 | 203.24 |
| 2002-09-26 | 204.26 |
| 2002-09-27 | 203.85 |
| 2002-09-30 | 200.22 |
| 2002-10-01 | 203.10 |
| 2002-10-02 | 201.76 |
| 2002-10-03 | 200.85 |
| 2002-10-04 | 200.97 |
| 2002-10-07 | 196.41 |
| 2002-10-08 | 196.54 |
| 2002-10-09 | 193.71 |
| 2002-10-10 | 189.40 |
| 2002-10-11 | 189.29 |
| 2002-10-14 | 191.65 |
| 2002-10-15 | 196.96 |
| 2002-10-16 | 199.14 |
| 2002-10-17 | 204.05 |
| 2002-10-18 | 207.74 |
| 2002-10-21 | 206.14 |
| 2002-10-22 | 204.26 |
| 2002-10-23 | 209.85 |
| 2002-10-24 | 208.43 |
| 2002-10-25 | 208.52 |
| 2002-10-28 | 210.40 |
| 2002-10-29 | 207.47 |
| 2002-10-30 | 206.88 |
| 2002-10-31 | 209.41 |
| 2002-11-01 | 209.46 |
| 2002-11-04 | 213.82 |
| 2002-11-05 | 213.94 |
| 2002-11-06 | 216.68 |
| 2002-11-07 | 216.74 |
| 2002-11-08 | 217.19 |
| 2002-11-11 | 213.47 |
| 2002-11-12 | 212.26 |
| 2002-11-13 | 210.61 |
| 2002-11-14 | 212.04 |
| 2002-11-15 | 214.66 |
| 2002-11-18 | 213.65 |
| 2002-11-19 | 212.13 |
| 2002-11-20 | 211.74 |
| 2002-11-21 | 214.87 |
| 2002-11-22 | 217.05 |
| 2002-11-25 | 219.91 |
| 2002-11-26 | 220.40 |
| 2002-11-27 | 222.01 |
| 2002-11-28 | . |
| 2002-11-29 | 224.92 |
| 2002-12-02 | 226.94 |
| 2002-12-03 | 227.17 |
| 2002-12-04 | 224.76 |
| 2002-12-05 | 225.40 |
| 2002-12-06 | 223.99 |
| 2002-12-09 | 225.03 |
| 2002-12-10 | 225.94 |
| 2002-12-11 | 225.91 |
| 2002-12-12 | 227.72 |
| 2002-12-13 | 225.47 |
| 2002-12-16 | 223.69 |
| 2002-12-17 | 223.51 |
| 2002-12-18 | 222.75 |
| 2002-12-19 | 222.55 |
| 2002-12-20 | 223.83 |
| 2002-12-23 | 222.67 |
| 2002-12-24 | 221.13 |
| 2002-12-25 | . |
| 2002-12-26 | 220.88 |
| 2002-12-27 | 219.89 |
| 2002-12-30 | 216.78 |
| 2002-12-31 | 217.24 |
| 2003-01-01 | . |
| 2003-01-02 | 220.30 |
| 2003-01-03 | 224.61 |
| 2003-01-06 | 226.96 |
| 2003-01-07 | 227.38 |
| 2003-01-08 | 228.73 |
| 2003-01-09 | 228.49 |
| 2003-01-10 | 229.55 |
| 2003-01-13 | 232.28 |
| 2003-01-14 | 231.80 |
| 2003-01-15 | 232.69 |
| 2003-01-16 | 229.98 |
| 2003-01-17 | 227.18 |
| 2003-01-20 | . |
| 2003-01-21 | 224.56 |
| 2003-01-22 | 224.42 |
| 2003-01-23 | 225.67 |
| 2003-01-24 | 223.21 |
| 2003-01-27 | 218.23 |
| 2003-01-28 | 219.66 |
| 2003-01-29 | 218.44 |
| 2003-01-30 | 219.49 |
| 2003-01-31 | 220.41 |
| 2003-02-03 | 221.37 |
| 2003-02-04 | 221.87 |
| 2003-02-05 | 222.49 |
| 2003-02-06 | 220.55 |
| 2003-02-07 | 217.35 |
| 2003-02-10 | 214.03 |
| 2003-02-11 | 212.92 |
| 2003-02-12 | 213.29 |
| 2003-02-13 | 210.27 |
| 2003-02-14 | 210.85 |
| 2003-02-17 | . |
| 2003-02-18 | 216.48 |
| 2003-02-19 | 215.77 |
| 2003-02-20 | 215.10 |
| 2003-02-21 | 215.08 |
| 2003-02-24 | 216.00 |
| 2003-02-25 | 212.26 |
| 2003-02-26 | 213.45 |
| 2003-02-27 | 213.34 |
| 2003-02-28 | 212.59 |
| 2003-03-03 | 215.56 |
| 2003-03-04 | 213.48 |
| 2003-03-05 | 210.48 |
| 2003-03-06 | 207.52 |
| 2003-03-07 | 205.06 |
| 2003-03-10 | 202.23 |
| 2003-03-11 | 202.18 |
| 2003-03-12 | 204.54 |
| 2003-03-13 | 206.69 |
| 2003-03-14 | 209.31 |
| 2003-03-17 | 205.59 |
| 2003-03-18 | 211.12 |
| 2003-03-19 | 212.29 |
| 2003-03-20 | 215.80 |
| 2003-03-21 | 216.21 |
| 2003-03-24 | 214.05 |
| 2003-03-25 | 213.57 |
| 2003-03-26 | 213.30 |
| 2003-03-27 | 213.66 |
| 2003-03-28 | 213.86 |
| 2003-03-31 | 210.17 |
| 2003-04-01 | 210.73 |
| 2003-04-02 | 212.98 |
| 2003-04-03 | 214.77 |
| 2003-04-04 | 217.68 |
| 2003-04-07 | 222.26 |
| 2003-04-08 | 221.93 |
| 2003-04-09 | 219.94 |
| 2003-04-10 | 220.78 |
| 2003-04-11 | 221.95 |
| 2003-04-14 | 222.15 |
| 2003-04-15 | 224.24 |
| 2003-04-16 | 226.90 |
| 2003-04-17 | 226.88 |
| 2003-04-18 | . |
| 2003-04-21 | 228.07 |
| 2003-04-22 | 225.33 |
| 2003-04-23 | 223.16 |
| 2003-04-24 | 220.75 |
| 2003-04-25 | 216.88 |
| 2003-04-28 | 218.42 |
| 2003-04-29 | 223.59 |
| 2003-04-30 | 222.00 |
| 2003-05-01 | 222.20 |
| 2003-05-02 | 221.56 |
| 2003-05-05 | 224.88 |
| 2003-05-06 | 226.35 |
| 2003-05-07 | 228.43 |
| 2003-05-08 | 226.15 |
| 2003-05-09 | 228.51 |
| 2003-05-12 | 229.91 |
| 2003-05-13 | 230.02 |
| 2003-05-14 | 229.45 |
| 2003-05-15 | 229.31 |
| 2003-05-16 | 228.02 |
| 2003-05-19 | 225.57 |
| 2003-05-20 | 226.64 |
| 2003-05-21 | 227.40 |
| 2003-05-22 | 227.44 |
| 2003-05-23 | 230.79 |
| 2003-05-26 | . |
| 2003-05-27 | 232.26 |
| 2003-05-28 | 233.35 |
| 2003-05-29 | 233.36 |
| 2003-05-30 | 235.23 |
| 2003-06-02 | 237.11 |
| 2003-06-03 | 235.46 |
| 2003-06-04 | 236.12 |
| 2003-06-05 | 237.51 |
| 2003-06-06 | 238.58 |
| 2003-06-09 | 238.74 |
| 2003-06-10 | 239.07 |
| 2003-06-11 | 239.54 |
| 2003-06-12 | 242.80 |
| 2003-06-13 | 243.67 |
| 2003-06-16 | 244.73 |
| 2003-06-17 | 247.96 |
| 2003-06-18 | 247.75 |
| 2003-06-19 | 249.44 |
| 2003-06-20 | 249.17 |
| 2003-06-23 | 246.33 |
| 2003-06-24 | 244.54 |
| 2003-06-25 | 247.86 |
| 2003-06-26 | 247.64 |
| 2003-06-27 | 249.28 |
| 2003-06-30 | 248.43 |
| 2003-07-01 | 250.57 |
| 2003-07-02 | 253.63 |
| 2003-07-03 | 254.00 |
| 2003-07-04 | . |
| 2003-07-07 | 258.62 |
| 2003-07-08 | 259.40 |
| 2003-07-09 | 259.99 |
| 2003-07-10 | 259.27 |
| 2003-07-11 | 258.58 |
| 2003-07-14 | 262.03 |
| 2003-07-15 | 261.18 |
| 2003-07-16 | 261.61 |
| 2003-07-17 | 259.59 |
| 2003-07-18 | 257.54 |
| 2003-07-21 | 256.03 |
| 2003-07-22 | 257.14 |
| 2003-07-23 | 257.03 |
| 2003-07-24 | 260.39 |
| 2003-07-25 | 261.89 |
| 2003-07-28 | 265.08 |
| 2003-07-29 | 264.02 |
| 2003-07-30 | 263.83 |
| 2003-07-31 | 265.05 |
| 2003-08-01 | 266.62 |
| 2003-08-04 | 266.73 |
| 2003-08-05 | 264.33 |
| 2003-08-06 | 261.53 |
| 2003-08-07 | 264.01 |
| 2003-08-08 | 264.10 |
| 2003-08-11 | 266.50 |
| 2003-08-12 | 267.21 |
| 2003-08-13 | 270.74 |
| 2003-08-14 | 272.81 |
| 2003-08-15 | 273.30 |
| 2003-08-18 | 278.22 |
| 2003-08-19 | 280.08 |
| 2003-08-20 | 280.13 |
| 2003-08-21 | 282.49 |
| 2003-08-22 | 282.79 |
| 2003-08-25 | 280.65 |
| 2003-08-26 | 280.23 |
| 2003-08-27 | 281.83 |
| 2003-08-28 | 280.77 |
| 2003-08-29 | 283.97 |
| 2003-09-01 | . |
| 2003-09-02 | 289.75 |
| 2003-09-03 | 290.65 |
| 2003-09-04 | 290.50 |
| 2003-09-05 | 291.05 |
| 2003-09-08 | 291.29 |
| 2003-09-09 | 289.95 |
| 2003-09-10 | 289.14 |
| 2003-09-11 | 288.96 |
| 2003-09-12 | 288.88 |
| 2003-09-15 | 286.19 |
| 2003-09-16 | 288.59 |
| 2003-09-17 | 289.03 |
| 2003-09-18 | 288.45 |
| 2003-09-19 | 288.23 |
| 2003-09-22 | 284.21 |
| 2003-09-23 | 286.18 |
| 2003-09-24 | 288.72 |
| 2003-09-25 | 287.20 |
| 2003-09-26 | 285.08 |
| 2003-09-29 | 285.63 |
| 2003-09-30 | 286.34 |
| 2003-10-01 | 289.77 |
| 2003-10-02 | 290.69 |
| 2003-10-03 | 292.50 |
| 2003-10-06 | 294.72 |
| 2003-10-07 | 296.98 |
| 2003-10-08 | 297.03 |
| 2003-10-09 | 301.35 |
| 2003-10-10 | 304.40 |
| 2003-10-13 | 305.11 |
| 2003-10-14 | 302.96 |
| 2003-10-15 | 304.10 |
| 2003-10-16 | 311.48 |
| 2003-10-17 | 310.37 |
| 2003-10-20 | 312.79 |
| 2003-10-21 | 311.37 |
| 2003-10-22 | 313.18 |
| 2003-10-23 | 306.85 |
| 2003-10-24 | 308.18 |
| 2003-10-27 | 309.33 |
| 2003-10-28 | 312.87 |
| 2003-10-29 | 313.53 |
| 2003-10-30 | 317.02 |
| 2003-10-31 | 319.26 |
| 2003-11-03 | 324.58 |
| 2003-11-04 | 325.66 |
| 2003-11-05 | 328.43 |
| 2003-11-06 | 326.45 |
| 2003-11-07 | 328.77 |
| 2003-11-10 | 329.06 |
| 2003-11-11 | 326.31 |
| 2003-11-12 | 325.77 |
| 2003-11-13 | 329.89 |
| 2003-11-14 | 329.08 |
| 2003-11-17 | 325.62 |
| 2003-11-18 | 325.20 |
| 2003-11-19 | 316.92 |
| 2003-11-20 | 315.38 |
| 2003-11-21 | 316.42 |
| 2003-11-24 | 313.23 |
| 2003-11-25 | 317.85 |
| 2003-11-26 | 321.73 |
| 2003-11-27 | . |
| 2003-11-28 | 326.95 |
| 2003-12-01 | 331.62 |
| 2003-12-02 | 332.02 |
| 2003-12-03 | 331.49 |
| 2003-12-04 | 330.76 |
| 2003-12-05 | 328.17 |
| 2003-12-08 | 328.11 |
| 2003-12-09 | 331.25 |
| 2003-12-10 | 332.50 |
| 2003-12-11 | 335.20 |
| 2003-12-12 | 337.55 |
| 2003-12-15 | 340.00 |
| 2003-12-16 | 337.16 |
| 2003-12-17 | 335.02 |
| 2003-12-18 | 337.85 |
| 2003-12-19 | 339.91 |
| 2003-12-22 | 341.44 |
| 2003-12-23 | 340.28 |
| 2003-12-24 | 341.06 |
| 2003-12-25 | . |
| 2003-12-26 | 341.92 |
| 2003-12-29 | 347.71 |
| 2003-12-30 | 350.90 |
| 2003-12-31 | 350.78 |
| 2004-01-01 | . |
| 2004-01-02 | 357.25 |
| 2004-01-05 | 364.39 |
| 2004-01-06 | 362.04 |
| 2004-01-07 | 363.92 |
| 2004-01-08 | 367.03 |
| 2004-01-09 | 370.24 |
| 2004-01-12 | 368.63 |
| 2004-01-13 | 368.72 |
| 2004-01-14 | 369.70 |
| 2004-01-15 | 365.01 |
| 2004-01-16 | 364.05 |
| 2004-01-19 | . |
| 2004-01-20 | 368.95 |
| 2004-01-21 | 369.94 |
| 2004-01-22 | 369.52 |
| 2004-01-23 | 372.13 |
| 2004-01-26 | 371.02 |
| 2004-01-27 | 375.45 |
| 2004-01-28 | 373.42 |
| 2004-01-29 | 370.08 |
| 2004-01-30 | 369.46 |
| 2004-02-02 | 367.24 |
| 2004-02-03 | 366.41 |
| 2004-02-04 | 367.90 |
| 2004-02-05 | 367.21 |
| 2004-02-06 | 371.28 |
| 2004-02-09 | 375.91 |
| 2004-02-10 | 375.57 |
| 2004-02-11 | 378.58 |
| 2004-02-12 | 381.65 |
| 2004-02-13 | 383.98 |
| 2004-02-16 | . |
| 2004-02-17 | 389.47 |
| 2004-02-18 | 390.83 |
| 2004-02-19 | 388.25 |
| 2004-02-20 | 385.41 |
| 2004-02-23 | 383.26 |
| 2004-02-24 | 379.90 |
| 2004-02-25 | 378.09 |
| 2004-02-26 | 381.54 |
| 2004-02-27 | 385.83 |
| 2004-03-01 | 389.95 |
| 2004-03-02 | 392.82 |
| 2004-03-03 | 389.43 |
| 2004-03-04 | 393.20 |
| 2004-03-05 | 395.01 |
| 2004-03-08 | 393.44 |
| 2004-03-09 | 391.66 |
| 2004-03-10 | 387.15 |
| 2004-03-11 | 382.65 |
| 2004-03-12 | 381.32 |
| 2004-03-15 | 379.17 |
| 2004-03-16 | 378.11 |
| 2004-03-17 | 380.61 |
| 2004-03-18 | 382.58 |
| 2004-03-19 | 383.86 |
| 2004-03-22 | 376.27 |
| 2004-03-23 | 374.43 |
| 2004-03-24 | 375.21 |
| 2004-03-25 | 375.17 |
| 2004-03-26 | 377.02 |
| 2004-03-29 | 380.87 |
| 2004-03-30 | 384.03 |
| 2004-03-31 | 388.84 |
| 2004-04-01 | 391.56 |
| 2004-04-02 | 393.79 |
| 2004-04-05 | 397.23 |
| 2004-04-06 | 398.08 |
| 2004-04-07 | 398.08 |
| 2004-04-08 | 397.98 |
| 2004-04-09 | . |
| 2004-04-12 | 398.45 |
| 2004-04-13 | 399.33 |
| 2004-04-14 | 395.34 |
| 2004-04-15 | 392.09 |
| 2004-04-16 | 392.95 |
| 2004-04-19 | 392.20 |
| 2004-04-20 | 392.67 |
| 2004-04-21 | 389.09 |
| 2004-04-22 | 387.99 |
| 2004-04-23 | 391.20 |
| 2004-04-26 | 386.09 |
| 2004-04-27 | 381.43 |
| 2004-04-28 | 376.62 |
| 2004-04-29 | 365.77 |
| 2004-04-30 | 359.81 |
| 2004-05-03 | 357.81 |
| 2004-05-04 | 362.91 |
| 2004-05-05 | 361.16 |
| 2004-05-06 | 355.74 |
| 2004-05-07 | 354.50 |
| 2004-05-10 | 338.30 |
| 2004-05-11 | 339.55 |
| 2004-05-12 | 345.23 |
| 2004-05-13 | 340.90 |
| 2004-05-14 | 333.65 |
| 2004-05-17 | 320.60 |
| 2004-05-18 | 324.84 |
| 2004-05-19 | 338.78 |
| 2004-05-20 | 335.29 |
| 2004-05-21 | 342.54 |
| 2004-05-24 | 344.63 |
| 2004-05-25 | 344.26 |
| 2004-05-26 | 345.08 |
| 2004-05-27 | 350.87 |
| 2004-05-28 | 351.90 |
| 2004-05-31 | . |
| 2004-06-01 | 352.43 |
| 2004-06-02 | 352.46 |
| 2004-06-03 | 341.89 |
| 2004-06-04 | 344.76 |
| 2004-06-07 | 354.31 |
| 2004-06-08 | 354.03 |
| 2004-06-09 | 352.70 |
| 2004-06-10 | 351.75 |
| 2004-06-11 | . |
| 2004-06-14 | 342.07 |
| 2004-06-15 | 343.74 |
| 2004-06-16 | 342.87 |
| 2004-06-17 | 344.10 |
| 2004-06-18 | 341.69 |
| 2004-06-21 | 342.76 |
| 2004-06-22 | 341.01 |
| 2004-06-23 | 342.38 |
| 2004-06-24 | 347.47 |
| 2004-06-25 | 351.72 |
| 2004-06-28 | 351.82 |
| 2004-06-29 | 351.96 |
| 2004-06-30 | 355.07 |
| 2004-07-01 | 356.79 |
| 2004-07-02 | 354.73 |
| 2004-07-05 | . |
| 2004-07-06 | 355.46 |
| 2004-07-07 | 357.30 |
| 2004-07-08 | 353.97 |
| 2004-07-09 | 358.14 |
| 2004-07-12 | 358.20 |
| 2004-07-13 | 356.37 |
| 2004-07-14 | 351.36 |
| 2004-07-15 | 348.59 |
| 2004-07-16 | 351.12 |
| 2004-07-19 | 352.01 |
| 2004-07-20 | 349.60 |
| 2004-07-21 | 352.12 |
| 2004-07-22 | 350.03 |
| 2004-07-23 | 349.21 |
| 2004-07-26 | 347.77 |
| 2004-07-27 | 348.17 |
| 2004-07-28 | 349.93 |
| 2004-07-29 | 348.16 |
| 2004-07-30 | 349.74 |
| 2004-08-02 | 348.29 |
| 2004-08-03 | 349.81 |
| 2004-08-04 | 348.19 |
| 2004-08-05 | 353.07 |
| 2004-08-06 | 350.84 |
| 2004-08-09 | 352.33 |
| 2004-08-10 | 351.94 |
| 2004-08-11 | 347.79 |
| 2004-08-12 | 347.49 |
| 2004-08-13 | 347.39 |
| 2004-08-16 | 346.02 |
| 2004-08-17 | 346.73 |
| 2004-08-18 | 348.60 |
| 2004-08-19 | 354.08 |
| 2004-08-20 | 354.91 |
| 2004-08-23 | 355.40 |
| 2004-08-24 | 357.66 |
| 2004-08-25 | 359.34 |
| 2004-08-26 | 362.99 |
| 2004-08-27 | 363.36 |
| 2004-08-30 | 364.40 |
| 2004-08-31 | 365.79 |
| 2004-09-01 | 369.60 |
| 2004-09-02 | 370.42 |
| 2004-09-03 | 368.39 |
| 2004-09-06 | . |
| 2004-09-07 | 370.36 |
| 2004-09-08 | 372.01 |
| 2004-09-09 | 373.59 |
| 2004-09-10 | 375.75 |
| 2004-09-13 | 380.02 |
| 2004-09-14 | 381.99 |
| 2004-09-15 | 380.14 |
| 2004-09-16 | 383.23 |
| 2004-09-17 | 385.81 |
| 2004-09-20 | 389.33 |
| 2004-09-21 | 391.30 |
| 2004-09-22 | 387.84 |
| 2004-09-23 | 385.31 |
| 2004-09-24 | 386.62 |
| 2004-09-27 | 382.17 |
| 2004-09-28 | 380.12 |
| 2004-09-29 | 380.62 |
| 2004-09-30 | 383.59 |
| 2004-10-01 | 391.11 |
| 2004-10-04 | 398.99 |
| 2004-10-05 | 397.63 |
| 2004-10-06 | 396.12 |
| 2004-10-07 | 397.26 |
| 2004-10-08 | 396.88 |
| 2004-10-11 | 398.96 |
| 2004-10-12 | 392.47 |
| 2004-10-13 | 389.54 |
| 2004-10-14 | 385.73 |
| 2004-10-15 | 385.71 |
| 2004-10-18 | 387.51 |
| 2004-10-19 | 389.97 |
| 2004-10-20 | 385.77 |
| 2004-10-21 | 385.12 |
| 2004-10-22 | 386.70 |
| 2004-10-25 | 383.11 |
| 2004-10-26 | 383.93 |
| 2004-10-27 | 387.10 |
| 2004-10-28 | 392.40 |
| 2004-10-29 | 392.14 |
| 2004-11-01 | 394.56 |
| 2004-11-02 | 398.07 |
| 2004-11-03 | 403.13 |
| 2004-11-04 | 405.31 |
| 2004-11-05 | 407.12 |
| 2004-11-08 | 406.66 |
| 2004-11-09 | 407.42 |
| 2004-11-10 | 408.63 |
| 2004-11-11 | 410.41 |
| 2004-11-12 | 414.22 |
| 2004-11-15 | 417.38 |
| 2004-11-16 | 417.24 |
| 2004-11-17 | 423.53 |
| 2004-11-18 | 421.37 |
| 2004-11-19 | 419.95 |
| 2004-11-22 | 416.15 |
| 2004-11-23 | 419.66 |
| 2004-11-24 | 423.96 |
| 2004-11-25 | . |
| 2004-11-26 | 425.72 |
| 2004-11-29 | 429.44 |
| 2004-11-30 | 431.70 |
| 2004-12-01 | 434.90 |
| 2004-12-02 | 437.24 |
| 2004-12-03 | 437.65 |
| 2004-12-06 | 439.91 |
| 2004-12-07 | 436.38 |
| 2004-12-08 | 432.00 |
| 2004-12-09 | 430.77 |
| 2004-12-10 | 428.62 |
| 2004-12-13 | 432.30 |
| 2004-12-14 | 435.90 |
| 2004-12-15 | 440.77 |
| 2004-12-16 | 443.76 |
| 2004-12-17 | 441.83 |
| 2004-12-20 | 446.22 |
| 2004-12-21 | 447.54 |
| 2004-12-22 | 447.24 |
| 2004-12-23 | 448.89 |
| 2004-12-24 | . |
| 2004-12-27 | 451.10 |
| 2004-12-28 | 452.12 |
| 2004-12-29 | 457.14 |
| 2004-12-30 | 459.13 |
| 2004-12-31 | 462.91 |
| 2005-01-03 | 463.31 |
| 2005-01-04 | 458.77 |
| 2005-01-05 | 454.55 |
| 2005-01-06 | 449.04 |
| 2005-01-07 | 448.35 |
| 2005-01-10 | 448.57 |
| 2005-01-11 | 450.54 |
| 2005-01-12 | 450.58 |
| 2005-01-13 | 453.60 |
| 2005-01-14 | 454.76 |
| 2005-01-17 | . |
| 2005-01-18 | 457.15 |
| 2005-01-19 | 457.59 |
| 2005-01-20 | 452.82 |
| 2005-01-21 | 452.66 |
| 2005-01-24 | 453.60 |
| 2005-01-25 | 453.54 |
| 2005-01-26 | 459.18 |
| 2005-01-27 | 460.05 |
#2005-01-28| 463.24
#2005-01-31| 468.28
#2005-02-01| 467.78
#2005-02-02| 467.60
#2005-02-03| 467.76
#2005-02-04| 470.41
#2005-02-07| 472.21
#2005-02-08| 471.45
#2005-02-09| 473.50
#2005-02-10| 473.47
#2005-02-11| 476.57
#2005-02-14| 481.45
#2005-02-15| 482.77
#2005-02-16| 482.11
#2005-02-17| 481.98
#2005-02-18| 484.83
#2005-02-21| .
#2005-02-22| 489.72
#2005-02-23| 487.64
#2005-02-24| 490.25
#2005-02-25| 494.58
#2005-02-28| 497.51
#2005-03-01| 496.60
#2005-03-02| 495.04
#2005-03-03| 497.14
#2005-03-04| 499.30
#2005-03-07| 501.76
#2005-03-08| 501.01
#2005-03-09| 501.20
#2005-03-10| 498.17
#2005-03-11| 500.94
#2005-03-14| 496.48
#2005-03-15| 486.54
#2005-03-16| 485.20
#2005-03-17| 481.62
#2005-03-18| 480.34
#2005-03-21| 478.73
#2005-03-22| 475.77
#2005-03-23| 469.33
#2005-03-24| 464.05
#2005-03-25| .
#2005-03-28| 464.79
#2005-03-29| 457.85
#2005-03-30| 457.85
#2005-03-31| 464.30
#2005-04-01| 473.42
#2005-04-04| 470.10
#2005-04-05| 468.85
#2005-04-06| 470.53
#2005-04-07| 471.89
#2005-04-08| 471.58
#2005-04-11| 471.11
#2005-04-12| 468.30
#2005-04-13| 470.18
#2005-04-14| 462.66
#2005-04-15| 458.19
#2005-04-18| 451.53
#2005-04-19| 457.24
#2005-04-20| 458.18
#2005-04-21| 460.50
#2005-04-22| 462.18
#2005-04-25| 467.39
#2005-04-26| 467.30
#2005-04-27| 463.03
#2005-04-28| 459.52
#2005-04-29| 459.65
#2005-05-02| 461.32
#2005-05-03| 463.48
#2005-05-04| 471.58
#2005-05-05| 476.59
#2005-05-06| 480.51
#2005-05-09| 479.37
#2005-05-10| 476.73
#2005-05-11| 472.02
#2005-05-12| 469.92
#2005-05-13| 469.19
#2005-05-16| 467.37
#2005-05-17| 464.50
#2005-05-18| 465.44
#2005-05-19| 470.93
#2005-05-20| 469.73
#2005-05-23| 470.53
#2005-05-24| 471.89
#2005-05-25| 469.16
#2005-05-26| 469.51
#2005-05-27| 472.49
#2005-05-30| .
#2005-05-31| 471.37
#2005-06-01| 469.54
#2005-06-02| 471.03
#2005-06-03| 475.09
#2005-06-06| 478.83
#2005-06-07| 480.80
#2005-06-08| 483.22
#2005-06-09| 483.92
#2005-06-10| 483.44
#2005-06-13| 481.59
#2005-06-14| 479.84
#2005-06-15| 483.49
#2005-06-16| 483.89
#2005-06-17| 487.06
#2005-06-20| 484.53
#2005-06-21| 480.92
#2005-06-22| 484.46
#2005-06-23| 486.06
#2005-06-24| 483.19
#2005-06-27| 481.72
#2005-06-28| 481.37
#2005-06-29| 483.00
#2005-06-30| 482.60
#2005-07-01| 484.47
#2005-07-04| .
#2005-07-05| 480.82
#2005-07-06| 482.63
#2005-07-07| 480.02
#2005-07-08| 480.51
#2005-07-11| 487.56
#2005-07-12| 494.04
#2005-07-13| 495.19
#2005-07-14| 501.40
#2005-07-15| 499.02
#2005-07-18| 501.03
#2005-07-19| 502.43
#2005-07-20| 505.17
#2005-07-21| 507.48
#2005-07-22| 509.94
#2005-07-25| 510.88
#2005-07-26| 508.98
#2005-07-27| 511.44
#2005-07-28| 516.11
#2005-07-29| 518.05
#2005-08-01| 522.92
#2005-08-02| 527.72
#2005-08-03| 531.03
#2005-08-04| 535.37
#2005-08-05| 532.11
#2005-08-08| 528.87
#2005-08-09| 532.14
#2005-08-10| 534.61
#2005-08-11| 537.87
#2005-08-12| 537.94
#2005-08-15| 536.86
#2005-08-16| 533.38
#2005-08-17| 530.83
#2005-08-18| 526.77
#2005-08-19| 524.28
#2005-08-22| 529.58
#2005-08-23| 527.32
#2005-08-24| 521.70
#2005-08-25| 522.06
#2005-08-26| 520.31
#2005-08-29| 512.35
#2005-08-30| 512.29
#2005-08-31| 517.56
#2005-09-01| 527.57
#2005-09-02| 534.14
#2005-09-05| .
#2005-09-06| 540.02
#2005-09-07| 542.39
#2005-09-08| 541.50
#2005-09-09| 543.67
#2005-09-12| 544.16
#2005-09-13| 541.12
#2005-09-14| 542.26
#2005-09-15| 540.99
#2005-09-16| 541.27
#2005-09-19| 541.64
#2005-09-20| 544.52
#2005-09-21| 545.45
#2005-09-22| 543.79
#2005-09-23| 538.81
#2005-09-26| 545.54
#2005-09-27| 545.63
#2005-09-28| 549.08
#2005-09-29| 554.10
#2005-09-30| 558.35
#2005-10-03| 558.41
#2005-10-04| 559.42
#2005-10-05| 555.26
#2005-10-06| 545.50
#2005-10-07| 547.51
#2005-10-10| 550.56
#2005-10-11| 550.97
#2005-10-12| 541.42
#2005-10-13| 531.78
#2005-10-14| 526.91
#2005-10-17| 525.03
#2005-10-18| 520.81
#2005-10-19| 511.37
#2005-10-20| 513.11
#2005-10-21| 516.16
#2005-10-24| 517.09
#2005-10-25| 516.17
#2005-10-26| 517.20
#2005-10-27| 511.53
#2005-10-28| 510.50
#2005-10-31| 521.28
#2005-11-01| 527.93
#2005-11-02| 534.82
#2005-11-03| 537.44
#2005-11-04| 536.83
#2005-11-07| 536.52
#2005-11-08| 536.20
#2005-11-09| 539.91
#2005-11-10| 542.58
#2005-11-11| 549.25
#2005-11-14| 550.35
#2005-11-15| 548.06
#2005-11-16| 551.84
#2005-11-17| 556.30
#2005-11-18| 557.68
#2005-11-21| 557.97
#2005-11-22| 553.62
#2005-11-23| 560.00
#2005-11-24| .
#2005-11-25| 565.93
#2005-11-28| 571.46
#2005-11-29| 568.68
#2005-11-30| 572.79
#2005-12-01| 577.87
#2005-12-02| 580.98
#2005-12-05| 583.44
#2005-12-06| 583.84
#2005-12-07| 580.98
#2005-12-08| 581.49
#2005-12-09| 583.09
#2005-12-12| 586.09
#2005-12-13| 591.63
#2005-12-14| 593.99
#2005-12-15| 591.38
#2005-12-16| 589.64
#2005-12-19| 596.12
#2005-12-20| 596.52
#2005-12-21| 597.81
#2005-12-22| 599.67
#2005-12-23| 604.61
#2005-12-26| .
#2005-12-27| 607.66
#2005-12-28| 608.95
#2005-12-29| 615.68
#2005-12-30| 616.19
#2006-01-02| .
#2006-01-03| 626.85
#2006-01-04| 630.95
#2006-01-05| 635.48
#2006-01-06| 640.16
#2006-01-09| 644.67
#2006-01-10| 638.31
#2006-01-11| 643.49
#2006-01-12| 648.73
#2006-01-13| 649.07
#2006-01-16| .
#2006-01-17| 643.59
#2006-01-18| 630.57
#2006-01-19| 640.48
#2006-01-20| 637.65
#2006-01-23| 634.24
#2006-01-24| 643.58
#2006-01-25| 648.62
#2006-01-26| 651.56
#2006-01-27| 658.52
#2006-01-30| 658.45
#2006-01-31| 663.82
#2006-02-01| 664.30
#2006-02-02| 658.76
#2006-02-03| 651.87
#2006-02-06| 656.93
#2006-02-07| 657.10
#2006-02-08| 647.55
#2006-02-09| 652.49
#2006-02-10| 655.75
#2006-02-13| 651.23
#2006-02-14| 655.32
#2006-02-15| 656.59
#2006-02-16| 660.01
#2006-02-17| 661.82
#2006-02-20| .
#2006-02-21| 665.80
#2006-02-22| 663.05
#2006-02-23| 671.13
#2006-02-24| 676.67
#2006-02-27| 677.20
#2006-02-28| 674.93
#2006-03-01| 682.49
#2006-03-02| 687.34
#2006-03-03| 680.45
#2006-03-06| 681.65
#2006-03-07| 669.94
#2006-03-08| 661.94
#2006-03-09| 665.94
#2006-03-10| 671.41
#2006-03-13| 675.42
#2006-03-14| 674.11
#2006-03-15| 682.49
#2006-03-16| 686.61
#2006-03-17| 688.23
#2006-03-20| 691.58
#2006-03-21| 686.59
#2006-03-22| 680.66
#2006-03-23| 680.78
#2006-03-24| 682.54
#2006-03-27| 687.84
#2006-03-28| 682.44
#2006-03-29| 684.89
#2006-03-30| 690.95
#2006-03-31| 697.54
#2006-04-03| 708.69
#2006-04-04| 717.72
#2006-04-05| 722.16
#2006-04-06| 724.90
#2006-04-07| 722.24
#2006-04-10| 722.64
#2006-04-11| 720.03
#2006-04-12| 713.03
#2006-04-13| 713.53
#2006-04-14| .
#2006-04-17| 722.45
#2006-04-18| 729.12
#2006-04-19| 739.77
#2006-04-20| 741.64
#2006-04-21| 744.21
#2006-04-24| 744.53
#2006-04-25| 738.73
#2006-04-26| 746.11
#2006-04-27| 745.13
#2006-04-28| 742.28
#2006-05-01| 747.23
#2006-05-02| 755.26
#2006-05-03| 762.27
#2006-05-04| 762.75
#2006-05-05| 767.34
#2006-05-08| 775.17
#2006-05-09| 773.78
#2006-05-10| 778.47
#2006-05-11| 778.55
#2006-05-12| 764.07
#2006-05-15| 732.34
#2006-05-16| 725.99
#2006-05-17| 726.92
#2006-05-18| 698.97
#2006-05-19| 696.87
#2006-05-22| 669.66
#2006-05-23| 673.73
#2006-05-24| 664.42
#2006-05-25| 659.89
#2006-05-26| 670.91
#2006-05-29| .
#2006-05-30| 665.94
#2006-05-31| 660.64
#2006-06-01| 656.53
#2006-06-02| 668.89
#2006-06-05| 663.78
#2006-06-06| 651.09
#2006-06-07| 633.44
#2006-06-08| 606.67
#2006-06-09| 619.91
#2006-06-12| 612.85
#2006-06-13| 590.35
#2006-06-14| 595.53
#2006-06-15| 613.81
#2006-06-16| 631.88
#2006-06-19| 625.87
#2006-06-20| 617.71
#2006-06-21| 623.00
#2006-06-22| 629.14
#2006-06-23| 623.59
#2006-06-26| 618.60
#2006-06-27| 622.78
#2006-06-28| 622.66
#2006-06-29| 635.78
#2006-06-30| 661.56
#2006-07-03| 671.83
#2006-07-04| .
#2006-07-05| 661.40
#2006-07-06| 661.12
#2006-07-07| 662.45
#2006-07-10| 670.69
#2006-07-11| 669.01
#2006-07-12| 671.77
#2006-07-13| 659.80
#2006-07-14| 643.43
#2006-07-17| 632.18
#2006-07-18| 628.78
#2006-07-19| 636.91
#2006-07-20| 652.85
#2006-07-21| 648.81
#2006-07-24| 652.58
#2006-07-25| 660.14
#2006-07-26| 660.39
#2006-07-27| 669.39
#2006-07-28| 669.17
#2006-07-31| 666.25
#2006-08-01| 662.50
#2006-08-02| 668.46
#2006-08-03| 672.48
#2006-08-04| 676.89
#2006-08-07| 673.04
#2006-08-08| 679.43
#2006-08-09| 686.91
#2006-08-10| 685.68
#2006-08-11| 684.78
#2006-08-14| 683.77
#2006-08-15| 686.93
#2006-08-16| 699.45
#2006-08-17| 703.16
#2006-08-18| 701.96
#2006-08-21| 694.42
#2006-08-22| 699.27
#2006-08-23| 693.91
#2006-08-24| 690.27
#2006-08-25| 691.30
#2006-08-28| 692.70
#2006-08-29| 700.74
#2006-08-30| 708.41
#2006-08-31| 708.13
#2006-09-01| 712.09
#2006-09-04| .
#2006-09-05| 720.85
#2006-09-06| 715.13
#2006-09-07| 707.59
#2006-09-08| 710.27
#2006-09-11| 698.10
#2006-09-12| 699.24
#2006-09-13| 703.76
#2006-09-14| 709.99
#2006-09-15| 714.47
#2006-09-18| 722.69
#2006-09-19| 719.16
#2006-09-20| 718.39
#2006-09-21| 717.40
#2006-09-22| 709.09
#2006-09-25| 712.06
#2006-09-26| 713.57
#2006-09-27| 717.28
#2006-09-28| 717.59
#2006-09-29| 718.28
#2006-10-02| 719.50
#2006-10-03| 720.84
#2006-10-04| 718.08
#2006-10-05| 725.08
#2006-10-06| 724.86
#2006-10-09| 714.89
#2006-10-10| 720.76
#2006-10-11| 716.50
#2006-10-12| 725.49
#2006-10-13| 734.46
#2006-10-16| 738.38
#2006-10-17| 734.62
#2006-10-18| 736.32
#2006-10-19| 736.29
#2006-10-20| 740.20
#2006-10-23| 740.92
#2006-10-24| 742.27
#2006-10-25| 747.83
#2006-10-26| 750.99
#2006-10-27| 747.57
#2006-10-30| 743.25
#2006-10-31| 751.68
#2006-11-01| 756.79
#2006-11-02| 759.08
#2006-11-03| 763.22
#2006-11-06| 764.27
#2006-11-07| 766.83
#2006-11-08| 763.22
#2006-11-09| 767.65
#2006-11-10| 768.47
#2006-11-13| 766.97
#2006-11-14| 772.17
#2006-11-15| 773.99
#2006-11-16| 779.62
#2006-11-17| 775.93
#2006-11-20| 772.84
#2006-11-21| 778.77
#2006-11-22| 787.90
#2006-11-23| .
#2006-11-24| 793.92
#2006-11-27| 795.71
#2006-11-28| 785.59
#2006-11-29| 796.83
#2006-11-30| 799.69
#2006-12-01| 803.35
#2006-12-04| 806.88
#2006-12-05| 811.11
#2006-12-06| 812.25
#2006-12-07| 814.82
#2006-12-08| 809.04
#2006-12-11| 802.33
#2006-12-12| 793.48
#2006-12-13| 801.31
#2006-12-14| 813.96
#2006-12-15| 820.81
#2006-12-18| 821.59
#2006-12-19| 808.66
#2006-12-20| 814.79
#2006-12-21| 815.59
#2006-12-22| 818.81
#2006-12-25| .
#2006-12-26| 821.36
#2006-12-27| 830.74
#2006-12-28| 834.87
#2006-12-29| 836.91
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 845.92
#2007-01-04| 838.14
#2007-01-05| 827.33
#2007-01-08| 821.18
#2007-01-09| 817.48
#2007-01-10| 808.45
#2007-01-11| 814.74
#2007-01-12| 824.05
#2007-01-15| .
#2007-01-16| 835.40
#2007-01-17| 843.26
#2007-01-18| 845.86
#2007-01-19| 841.71
#2007-01-22| 844.04
#2007-01-23| 843.30
#2007-01-24| 850.66
#2007-01-25| 847.94
#2007-01-26| 841.74
#2007-01-29| 833.64
#2007-01-30| 838.10
#2007-01-31| 838.59
#2007-02-01| 846.75
#2007-02-02| 857.11
#2007-02-05| 862.49
#2007-02-06| 871.54
#2007-02-07| 874.98
#2007-02-08| 872.69
#2007-02-09| 870.39
#2007-02-12| 858.23
#2007-02-13| 858.82
#2007-02-14| 869.70
#2007-02-15| 878.66
#2007-02-16| 879.49
#2007-02-19| .
#2007-02-20| 880.68
#2007-02-21| 883.98
#2007-02-22| 886.75
#2007-02-23| 880.63
#2007-02-26| 881.44
#2007-02-27| 862.75
#2007-02-28| 844.07
#2007-03-01| 833.63
#2007-03-02| 823.16
#2007-03-05| 788.00
#2007-03-06| 803.83
#2007-03-07| 809.33
#2007-03-08| 829.46
#2007-03-09| 827.94
#2007-03-12| 837.47
#2007-03-13| 833.05
#2007-03-14| 817.07
#2007-03-15| 827.40
#2007-03-16| 824.50
#2007-03-19| 833.55
#2007-03-20| 841.92
#2007-03-21| 852.83
#2007-03-22| 864.33
#2007-03-23| 869.16
#2007-03-26| 871.94
#2007-03-27| 866.16
#2007-03-28| 856.62
#2007-03-29| 866.30
#2007-03-30| 872.03
#2007-04-02| 870.01
#2007-04-03| 879.28
#2007-04-04| 888.51
#2007-04-05| 892.48
#2007-04-06| .
#2007-04-09| 909.91
#2007-04-10| 914.13
#2007-04-11| 911.67
#2007-04-12| 914.05
#2007-04-13| 918.45
#2007-04-16| 935.59
#2007-04-17| 934.39
#2007-04-18| 934.66
#2007-04-19| 926.56
#2007-04-20| 942.48
#2007-04-23| 950.69
#2007-04-24| 960.15
#2007-04-25| 962.18
#2007-04-26| 955.74
#2007-04-27| 942.84
#2007-04-30| 942.42
#2007-05-01| 941.92
#2007-05-02| 943.58
#2007-05-03| 956.10
#2007-05-04| 966.27
#2007-05-07| 976.35
#2007-05-08| 978.08
#2007-05-09| 983.47
#2007-05-10| 984.13
#2007-05-11| 985.02
#2007-05-14| 989.91
#2007-05-15| 981.48
#2007-05-16| 994.10
#2007-05-17|1003.21
#2007-05-18|1004.03
#2007-05-21|1018.00
#2007-05-22|1026.14
#2007-05-23|1030.38
#2007-05-24|1021.14
#2007-05-25|1025.51
#2007-05-28| .
#2007-05-29|1040.52
#2007-05-30|1036.96
#2007-05-31|1063.54
#2007-06-01|1074.03
#2007-06-04|1077.33
#2007-06-05|1076.55
#2007-06-06|1067.96
#2007-06-07|1063.82
#2007-06-08|1041.17
#2007-06-11|1041.65
#2007-06-12|1047.99
#2007-06-13|1041.85
#2007-06-14|1064.25
#2007-06-15|1076.72
#2007-06-18|1089.33
#2007-06-19|1094.35
#2007-06-20|1093.10
#2007-06-21|1102.61
#2007-06-22|1096.15
#2007-06-25|1095.33
#2007-06-26|1089.14
#2007-06-27|1081.56
#2007-06-28|1098.46
#2007-06-29|1103.82
#2007-07-02|1119.72
#2007-07-03|1144.60
#2007-07-04| .
#2007-07-05|1164.41
#2007-07-06|1167.62
#2007-07-09|1184.16
#2007-07-10|1185.18
#2007-07-11|1179.56
#2007-07-12|1190.33
#2007-07-13|1205.29
#2007-07-16|1200.67
#2007-07-17|1198.55
#2007-07-18|1189.31
#2007-07-19|1197.48
#2007-07-20|1212.86
#2007-07-23|1219.77
#2007-07-24|1220.99
#2007-07-25|1213.24
#2007-07-26|1188.14
#2007-07-27|1144.39
#2007-07-30|1150.26
#2007-07-31|1179.29
#2007-08-01|1135.98
#2007-08-02|1138.55
#2007-08-03|1148.47
#2007-08-06|1124.58
#2007-08-07|1134.27
#2007-08-08|1166.17
#2007-08-09|1162.06
#2007-08-10|1120.75
#2007-08-13|1125.10
#2007-08-14|1105.54
#2007-08-15|1080.30
#2007-08-16| 999.41
#2007-08-17| 983.97
#2007-08-20|1035.27
#2007-08-21|1029.31
#2007-08-22|1053.49
#2007-08-23|1082.63
#2007-08-24|1091.31
#2007-08-27|1116.35
#2007-08-28|1118.86
#2007-08-29|1120.04
#2007-08-30|1131.40
#2007-08-31|1155.45
#2007-09-03| .
#2007-09-04|1167.67
#2007-09-05|1165.54
#2007-09-06|1177.32
#2007-09-07|1171.07
#2007-09-10|1152.80
#2007-09-11|1161.47
#2007-09-12|1159.18
#2007-09-13|1173.33
#2007-09-14|1182.21
#2007-09-17|1178.50
#2007-09-18|1178.72
#2007-09-19|1214.08
#2007-09-20|1230.92
#2007-09-21|1247.65
#2007-09-24|1256.52
#2007-09-25|1255.08
#2007-09-26|1261.61
#2007-09-27|1275.67
#2007-09-28|1278.87
#2007-10-01|1290.56
#2007-10-02|1317.24
#2007-10-03|1319.13
#2007-10-04|1315.01
#2007-10-05|1330.98
#2007-10-08|1341.10
#2007-10-09|1353.97
#2007-10-10|1378.71
#2007-10-11|1413.05
#2007-10-12|1399.20
#2007-10-15|1412.35
#2007-10-16|1407.52
#2007-10-17|1396.60
#2007-10-18|1386.15
#2007-10-19|1360.42
#2007-10-22|1326.74
#2007-10-23|1378.95
#2007-10-24|1380.57
#2007-10-25|1404.15
#2007-10-26|1432.95
#2007-10-29|1459.59
#2007-10-30|1451.26
#2007-10-31|1458.64
#2007-11-01|1455.25
#2007-11-02|1437.41
#2007-11-05|1418.76
#2007-11-06|1429.97
#2007-11-07|1425.79
#2007-11-08|1392.28
#2007-11-09|1379.91
#2007-11-12|1323.04
#2007-11-13|1330.24
#2007-11-14|1371.96
#2007-11-15|1350.28
#2007-11-16|1332.80
#2007-11-19|1323.20
#2007-11-20|1313.63
#2007-11-21|1265.82
#2007-11-22| .
#2007-11-23|1227.22
#2007-11-26|1265.60
#2007-11-27|1264.73
#2007-11-28|1265.55
#2007-11-29|1295.01
#2007-11-30|1333.22
#2007-12-03|1341.03
#2007-12-04|1342.09
#2007-12-05|1359.92
#2007-12-06|1367.10
#2007-12-07|1357.76
#2007-12-10|1334.95
#2007-12-11|1340.48
#2007-12-12|1330.31
#2007-12-13|1306.82
#2007-12-14|1292.02
#2007-12-17|1245.89
#2007-12-18|1251.39
#2007-12-19|1260.69
#2007-12-20|1250.09
#2007-12-21|1267.46
#2007-12-24|1298.73
#2007-12-25| .
#2007-12-26|1306.91
#2007-12-27|1321.98
#2007-12-28|1321.19
#2007-12-31|1323.82
#2008-01-01| .
#2008-01-02|1320.66
#2008-01-03|1311.28
#2008-01-04|1321.81
#2008-01-07|1307.17
#2008-01-08|1312.23
#2008-01-09|1315.06
#2008-01-10|1304.17
#2008-01-11|1290.17
#2008-01-14|1274.96
#2008-01-15|1250.81
#2008-01-16|1202.37
#2008-01-17|1198.15
#2008-01-18|1184.20
#2008-01-21| .
#2008-01-22|1066.89
#2008-01-23|1093.09
#2008-01-24|1106.87
#2008-01-25|1147.06
#2008-01-28|1109.80
#2008-01-29|1112.46
#2008-01-30|1083.22
#2008-01-31|1092.76
#2008-02-01|1119.26
#2008-02-04|1156.16
#2008-02-05|1150.88
#2008-02-06|1129.02
#2008-02-07|1120.00
#2008-02-08|1117.79
#2008-02-11|1089.21
#2008-02-12|1098.96
#2008-02-13|1106.87
#2008-02-14|1150.26
#2008-02-15|1165.27
#2008-02-18| .
#2008-02-19|1182.71
#2008-02-20|1157.06
#2008-02-21|1166.76
#2008-02-22|1158.91
#2008-02-25|1171.56
#2008-02-26|1183.34
#2008-02-27|1200.34
#2008-02-28|1205.61
#2008-02-29|1187.96
#2008-03-03|1149.64
#2008-03-04|1142.85
#2008-03-05|1139.14
#2008-03-06|1148.30
#2008-03-07|1115.04
#2008-03-10|1072.92
#2008-03-11|1097.67
#2008-03-12|1112.04
#2008-03-13|1072.53
#2008-03-14|1055.07
#2008-03-17|1006.69
#2008-03-18|1019.15
#2008-03-19|1031.42
#2008-03-20|1019.16
#2008-03-21| .
#2008-03-24|1043.71
#2008-03-25|1084.28
#2008-03-26|1086.09
#2008-03-27|1086.12
#2008-03-28|1105.25
#2008-03-31|1097.40
#2008-04-01|1097.06
#2008-04-02|1113.69
#2008-04-03|1114.58
#2008-04-04|1112.63
#2008-04-07|1129.01
#2008-04-08|1118.20
#2008-04-09|1113.46
#2008-04-10|1114.67
#2008-04-11|1117.15
#2008-04-14|1091.53
#2008-04-15|1091.90
#2008-04-16|1099.57
#2008-04-17|1103.05
#2008-04-18|1103.89
#2008-04-21|1129.45
#2008-04-22|1133.94
#2008-04-23|1144.11
#2008-04-24|1147.80
#2008-04-25|1146.11
#2008-04-28|1143.44
#2008-04-29|1132.06
#2008-04-30|1132.82
#2008-05-01|1132.76
#2008-05-02|1145.64
#2008-05-05|1149.79
#2008-05-06|1149.17
#2008-05-07|1130.06
#2008-05-08|1114.47
#2008-05-09|1104.76
#2008-05-12|1101.30
#2008-05-13|1109.51
#2008-05-14|1107.77
#2008-05-15|1125.12
#2008-05-16|1138.52
#2008-05-19|1152.25
#2008-05-20|1137.44
#2008-05-21|1131.56
#2008-05-22|1119.52
#2008-05-23|1104.70
#2008-05-26| .
#2008-05-27|1094.54
#2008-05-28|1089.78
#2008-05-29|1099.30
#2008-05-30|1109.14
#2008-06-02|1106.89
#2008-06-03|1095.68
#2008-06-04|1089.63
#2008-06-05|1086.68
#2008-06-06|1083.79
#2008-06-09|1067.58
#2008-06-10|1043.64
#2008-06-11|1034.78
#2008-06-12|1023.78
#2008-06-13|1012.99
#2008-06-16|1021.54
#2008-06-17|1023.63
#2008-06-18|1022.86
#2008-06-19|1007.21
#2008-06-20| 997.85
#2008-06-23| 979.85
#2008-06-24| 971.95
#2008-06-25| 979.04
#2008-06-26| 972.68
#2008-06-27| 951.50
#2008-06-30| 947.62
#2008-07-01| 928.67
#2008-07-02| 918.98
#2008-07-03| 905.77
#2008-07-04| .
#2008-07-07| 911.90
#2008-07-08| 901.93
#2008-07-09| 922.97
#2008-07-10| 930.78
#2008-07-11| 937.15
#2008-07-14| 933.23
#2008-07-15| 903.23
#2008-07-16| 904.23
#2008-07-17| 924.33
#2008-07-18| 920.40
#2008-07-21| 933.92
#2008-07-22| 937.23
#2008-07-23| 971.57
#2008-07-24| 974.26
#2008-07-25| 963.34
#2008-07-28| 962.13
#2008-07-29| 948.43
#2008-07-30| 955.05
#2008-07-31| 956.72
#2008-08-01| 947.41
#2008-08-04| 927.01
#2008-08-05| 920.16
#2008-08-06| 930.71
#2008-08-07| 918.62
#2008-08-08| 912.53
#2008-08-11| 914.71
#2008-08-12| 910.19
#2008-08-13| 900.09
#2008-08-14| 906.32
#2008-08-15| 900.13
#2008-08-18| 886.62
#2008-08-19| 868.23
#2008-08-20| 878.21
#2008-08-21| 862.04
#2008-08-22| 861.39
#2008-08-25| 859.59
#2008-08-26| 850.58
#2008-08-27| 859.63
#2008-08-28| 858.02
#2008-08-29| 856.80
#2008-09-01| .
#2008-09-02| 828.51
#2008-09-03| 824.66
#2008-09-04| 817.08
#2008-09-05| 799.09
#2008-09-08| 836.87
#2008-09-09| 815.05
#2008-09-10| 804.60
#2008-09-11| 782.09
#2008-09-12| 788.23
#2008-09-15| 768.45
#2008-09-16| 726.17
#2008-09-17| 730.45
#2008-09-18| 717.52
#2008-09-19| 769.79
#2008-09-22| 778.12
#2008-09-23| 762.03
#2008-09-24| 763.00
#2008-09-25| 763.25
#2008-09-26| 744.38
#2008-09-29| 708.27
#2008-09-30| 710.35
#2008-10-01| 708.60
#2008-10-02| 691.26
#2008-10-03| 683.82
#2008-10-06| 626.45
#2008-10-07| 612.38
#2008-10-08| 557.64
#2008-10-09| 562.30
#2008-10-10| 532.71
#2008-10-13| 578.16
#2008-10-14| 616.80
#2008-10-15| 577.32
#2008-10-16| 521.28
#2008-10-17| 513.33
#2008-10-20| 522.47
#2008-10-21| 515.79
#2008-10-22| 476.98
#2008-10-23| 453.59
#2008-10-24| 417.96
#2008-10-27| 393.75
#2008-10-28| 416.29
#2008-10-29| 429.15
#2008-10-30| 475.82
#2008-10-31| 492.04
#2008-11-03| 514.24
#2008-11-04| 524.25
#2008-11-05| 525.39
#2008-11-06| 487.51
#2008-11-07| 495.28
#2008-11-10| 515.58
#2008-11-11| 495.16
#2008-11-12| 478.62
#2008-11-13| 464.00
#2008-11-14| 469.92
#2008-11-17| 463.77
#2008-11-18| 443.53
#2008-11-19| 433.02
#2008-11-20| 405.94
#2008-11-21| 416.28
#2008-11-24| 417.94
#2008-11-25| 425.64
#2008-11-26| 440.87
#2008-11-27| .
#2008-11-28| 453.94
#2008-12-01| 443.99
#2008-12-02| 432.61
#2008-12-03| 436.99
#2008-12-04| 436.10
#2008-12-05| 434.96
#2008-12-08| 468.69
#2008-12-09| 472.03
#2008-12-10| 496.35
#2008-12-11| 501.43
#2008-12-12| 483.43
#2008-12-15| 502.11
#2008-12-16| 511.49
#2008-12-17| 521.78
#2008-12-18| 536.19
#2008-12-19| 532.68
#2008-12-22| 523.29
#2008-12-23| 505.87
#2008-12-24| 503.10
#2008-12-25| .
#2008-12-26| 499.18
#2008-12-29| 509.27
#2008-12-30| 518.27
#2008-12-31| 520.18
#2009-01-01| .
#2009-01-02| 534.74
#2009-01-05| 550.07
#2009-01-06| 559.06
#2009-01-07| 556.53
#2009-01-08| 540.10
#2009-01-09| 532.76
#2009-01-12| 511.48
#2009-01-13| 508.80
#2009-01-14| 507.40
#2009-01-15| 485.42
#2009-01-16| 497.33
#2009-01-19| .
#2009-01-20| 481.26
#2009-01-21| 472.88
#2009-01-22| 472.66
#2009-01-23| 463.05
#2009-01-26| 465.30
#2009-01-27| 467.98
#2009-01-28| 481.60
#2009-01-29| 481.18
#2009-01-30| 482.28
#2009-02-02| 475.05
#2009-02-03| 480.26
#2009-02-04| 490.83
#2009-02-05| 488.86
#2009-02-06| 503.40
#2009-02-09| 508.95
#2009-02-10| 509.68
#2009-02-11| 503.24
#2009-02-12| 493.13
#2009-02-13| 502.10
#2009-02-16| .
#2009-02-17| 471.16
#2009-02-18| 467.88
#2009-02-19| 467.42
#2009-02-20| 448.69
#2009-02-23| 456.32
#2009-02-24| 446.35
#2009-02-25| 445.42
#2009-02-26| 442.78
#2009-02-27| 435.45
#2009-03-02| 413.19
#2009-03-03| 416.00
#2009-03-04| 429.90
#2009-03-05| 421.25
#2009-03-06| 420.91
#2009-03-09| 419.52
#2009-03-10| 432.55
#2009-03-11| 441.84
#2009-03-12| 442.45
#2009-03-13| 452.31
#2009-03-16| 463.43
#2009-03-17| 469.12
#2009-03-18| 474.39
#2009-03-19| 480.64
#2009-03-20| 477.61
#2009-03-23| 497.37
#2009-03-24| 504.83
#2009-03-25| 510.04
#2009-03-26| 523.49
#2009-03-27| 518.53
#2009-03-30| 491.09
#2009-03-31| 500.59
#2009-04-01| 509.94
#2009-04-02| 540.46
#2009-04-03| 545.00
#2009-04-06| 556.29
#2009-04-07| 551.84
#2009-04-08| 538.93
#2009-04-09| 558.39
#2009-04-10| .
#2009-04-13| 570.17
#2009-04-14| 583.22
#2009-04-15| 584.24
#2009-04-16| 586.77
#2009-04-17| 582.95
#2009-04-20| 580.39
#2009-04-21| 576.44
#2009-04-22| 577.64
#2009-04-23| 587.55
#2009-04-24| 597.37
#2009-04-27| 584.11
#2009-04-28| 569.72
#2009-04-29| 586.15
#2009-04-30| 610.40
#2009-05-01| 610.47
#2009-05-04| 645.96
#2009-05-05| 652.96
#2009-05-06| 661.93
#2009-05-07| 665.23
#2009-05-08| 671.46
#2009-05-11| 666.51
#2009-05-12| 656.93
#2009-05-13| 654.60
#2009-05-14| 640.51
#2009-05-15| 652.19
#2009-05-18| 681.30
#2009-05-19| 703.57
#2009-05-20| 714.35
#2009-05-21| 700.79
#2009-05-22| 704.31
#2009-05-25| .
#2009-05-26| 697.54
#2009-05-27| 712.62
#2009-05-28| 719.05
#2009-05-29| 731.70
#2009-06-01| 755.52
#2009-06-02| 753.54
#2009-06-03| 752.23
#2009-06-04| 741.10
#2009-06-05| 748.17
#2009-06-08| 732.81
#2009-06-09| 726.81
#2009-06-10| 745.10
#2009-06-11| 744.48
#2009-06-12| 739.42
#2009-06-15| 719.08
#2009-06-16| 711.87
#2009-06-17| 698.88
#2009-06-18| 690.70
#2009-06-19| 701.05
#2009-06-22| 696.47
#2009-06-23| 679.50
#2009-06-24| 694.04
#2009-06-25| 701.45
#2009-06-26| 712.83
#2009-06-29| 710.71
#2009-06-30| 708.93
#2009-07-01| 716.64
#2009-07-02| 713.51
#2009-07-03| .
#2009-07-06| 699.11
#2009-07-07| 702.35
#2009-07-08| 689.87
#2009-07-09| 692.33
#2009-07-10| 687.30
#2009-07-13| 669.07
#2009-07-14| 684.92
#2009-07-15| 708.79
#2009-07-16| 717.97
#2009-07-17| 727.45
#2009-07-20| 747.59
#2009-07-21| 747.36
#2009-07-22| 749.72
#2009-07-23| 759.46
#2009-07-24| 764.50
#2009-07-27| 773.32
#2009-07-28| 783.23
#2009-07-29| 766.46
#2009-07-30| 771.93
#2009-07-31| 786.05
#2009-08-03| 808.90
#2009-08-04| 812.29
#2009-08-05| 806.43
#2009-08-06| 805.34
#2009-08-07| 797.63
#2009-08-10| 798.28
#2009-08-11| 795.99
#2009-08-12| 787.20
#2009-08-13| 801.23
#2009-08-14| 798.54
#2009-08-17| 768.76
#2009-08-18| 774.78
#2009-08-19| 768.17
#2009-08-20| 783.71
#2009-08-21| 786.17
#2009-08-24| 807.22
#2009-08-25| 805.06
#2009-08-26| 806.67
#2009-08-27| 801.27
#2009-08-28| 808.21
#2009-08-31| 800.59
#2009-09-01| 803.75
#2009-09-02| 794.39
#2009-09-03| 800.40
#2009-09-04| 811.05
#2009-09-07| .
#2009-09-08| 837.44
#2009-09-09| 833.52
#2009-09-10| 840.90
#2009-09-11| 844.71
#2009-09-14| 834.12
#2009-09-15| 842.01
#2009-09-16| 858.66
#2009-09-17| 872.15
#2009-09-18| 874.64
#2009-09-21| 867.99
#2009-09-22| 874.33
#2009-09-23| 873.14
#2009-09-24| 863.60
#2009-09-25| 864.25
#2009-09-28| 856.04
#2009-09-29| 862.05
#2009-09-30| 857.99
#2009-10-01| 852.44
#2009-10-02| 843.53
#2009-10-05| 846.25
#2009-10-06| 863.51
#2009-10-07| 867.82
#2009-10-08| 876.90
#2009-10-09| 879.80
#2009-10-12| 882.22
#2009-10-13| 882.75
#2009-10-14| 898.18
#2009-10-15| 901.75
#2009-10-16| 893.84
#2009-10-19| 901.55
#2009-10-20| 902.00
#2009-10-21| 892.79
#2009-10-22| 882.23
#2009-10-23| 886.60
#2009-10-26| 885.18
#2009-10-27| 871.95
#2009-10-28| 849.52
#2009-10-29| 842.84
#2009-10-30| 841.66
#2009-11-02| 837.02
#2009-11-03| 826.40
#2009-11-04| 846.23
#2009-11-05| 846.05
#2009-11-06| 857.08
#2009-11-09| 874.00
#2009-11-10| 873.44
#2009-11-11| 883.17
#2009-11-12| 876.24
#2009-11-13| 878.63
#2009-11-16| 890.59
#2009-11-17| 887.33
#2009-11-18| 887.55
#2009-11-19| 878.38
#2009-11-20| 876.04
#2009-11-23| 883.46
#2009-11-24| 881.81
#2009-11-25| 886.97
#2009-11-26| .
#2009-11-27| 847.45
#2009-11-30| 864.03
#2009-12-01| 876.69
#2009-12-02| 886.37
#2009-12-03| 893.10
#2009-12-04| 891.77
#2009-12-07| 889.44
#2009-12-08| 885.55
#2009-12-09| 881.34
#2009-12-10| 882.37
#2009-12-11| 892.08
#2009-12-14| 899.49
#2009-12-15| 893.48
#2009-12-16| 891.30
#2009-12-17| 881.42
#2009-12-18| 878.51
#2009-12-21| 873.28
#2009-12-22| 878.49
#2009-12-23| 888.82
#2009-12-24| 899.68
#2009-12-25| .
#2009-12-28| 907.43
#2009-12-29| 910.78
#2009-12-30| 911.43
#2009-12-31| 919.42
#2010-01-01| .
#2010-01-04| 935.07
#2010-01-05| 945.98
#2010-01-06| 951.99
#2010-01-07| 946.47
#2010-01-08| 951.74
#2010-01-11| 963.50
#2010-01-12| 958.95
#2010-01-13| 947.02
#2010-01-14| 953.43
#2010-01-15| 954.90
#2010-01-18| .
#2010-01-19| 955.90
#2010-01-20| 945.30
#2010-01-21| 928.24
#2010-01-22| 902.78
#2010-01-25| 896.18
#2010-01-26| 878.54
#2010-01-27| 862.31
#2010-01-28| 872.31
#2010-01-29| 863.09
#2010-02-01| 862.17
#2010-02-02| 863.84
#2010-02-03| 882.35
#2010-02-04| 866.35
#2010-02-05| 837.48
#2010-02-08| 835.81
#2010-02-09| 846.35
#2010-02-10| 852.13
#2010-02-11| 862.28
#2010-02-12| 863.21
#2010-02-15| .
#2010-02-16| 870.17
#2010-02-17| 880.60
#2010-02-18| 876.44
#2010-02-19| 865.82
#2010-02-22| 875.70
#2010-02-23| 876.88
#2010-02-24| 870.61
#2010-02-25| 860.03
#2010-02-26| 868.86
#2010-03-01| 878.65
#2010-03-02| 893.09
#2010-03-03| 901.31
#2010-03-04| 898.27
#2010-03-05| 908.68
#2010-03-08| 924.81
#2010-03-09| 922.84
#2010-03-10| 929.29
#2010-03-11| 925.01
#2010-03-12| 927.32
#2010-03-15| 915.94
#2010-03-16| 922.79
#2010-03-17| 937.24
#2010-03-18| 934.37
#2010-03-19| 935.87
#2010-03-22| 926.55
#2010-03-23| 931.02
#2010-03-24| 928.27
#2010-03-25| 927.18
#2010-03-26| 930.51
#2010-03-29| 941.21
#2010-03-30| 944.02
#2010-03-31| 942.58
#2010-04-01| 956.19
#2010-04-02| .
#2010-04-05| 960.30
#2010-04-06| 964.53
#2010-04-07| 969.52
#2010-04-08| 963.15
#2010-04-09| 970.91
#2010-04-12| 965.30
#2010-04-13| 958.93
#2010-04-14| 967.39
#2010-04-15| 968.92
#2010-04-16| 959.69
#2010-04-19| 939.86
#2010-04-20| 952.27
#2010-04-21| 961.47
#2010-04-22| 962.25
#2010-04-23| 965.87
#2010-04-26| 978.02
#2010-04-27| 969.68
#2010-04-28| 957.35
#2010-04-29| 960.61
#2010-04-30| 964.93
#2010-05-03| 953.65
#2010-05-04| 942.58
#2010-05-05| 921.76
#2010-05-06| 896.46
#2010-05-07| 879.16
#2010-05-10| 917.23
#2010-05-11| 908.58
#2010-05-12| 910.10
#2010-05-13| 920.67
#2010-05-14| 908.84
#2010-05-17| 888.93
#2010-05-18| 892.43
#2010-05-19| 864.67
#2010-05-20| 838.23
#2010-05-21| 834.13
#2010-05-24| 838.79
#2010-05-25| 802.02
#2010-05-26| 825.56
#2010-05-27| 843.88
#2010-05-28| 858.60
#2010-05-31| .
#2010-06-01| 846.60
#2010-06-02| 846.27
#2010-06-03| 865.30
#2010-06-04| 859.38
#2010-06-07| 831.89
#2010-06-08| 830.78
#2010-06-09| 831.40
#2010-06-10| 842.22
#2010-06-11| 854.81
#2010-06-14| 869.84
#2010-06-15| 874.62
#2010-06-16| 880.44
#2010-06-17| 887.28
#2010-06-18| 894.14
#2010-06-21| 922.08
#2010-06-22| 910.09
#2010-06-23| 902.96
#2010-06-24| 900.52
#2010-06-25| 892.44
#2010-06-28| 899.21
#2010-06-29| 878.90
#2010-06-30| 874.00
#2010-07-01| 866.56
#2010-07-02| 863.67
#2010-07-05| .
#2010-07-06| 878.18
#2010-07-07| 874.37
#2010-07-08| 887.73
#2010-07-09| 898.57
#2010-07-12| 900.28
#2010-07-13| 903.00
#2010-07-14| 913.64
#2010-07-15| 912.63
#2010-07-16| 906.16
#2010-07-19| 902.03
#2010-07-20| 909.09
#2010-07-21| 917.98
#2010-07-22| 923.56
#2010-07-23| 934.83
#2010-07-26| 938.86
#2010-07-27| 943.15
#2010-07-28| 942.51
#2010-07-29| 943.50
#2010-07-30| 944.96
#2010-08-02| 963.19
#2010-08-03| 962.29
#2010-08-04| 962.69
#2010-08-05| 960.19
#2010-08-06| 963.37
#2010-08-09| 970.46
#2010-08-10| 962.74
#2010-08-11| 945.72
#2010-08-12| 937.64
#2010-08-13| 944.64
#2010-08-16| 945.15
#2010-08-17| 952.76
#2010-08-18| 958.45
#2010-08-19| 965.89
#2010-08-20| 961.72
#2010-08-23| 962.78
#2010-08-24| 952.55
#2010-08-25| 942.33
#2010-08-26| 944.49
#2010-08-27| 946.50
#2010-08-30| 952.36
#2010-08-31| 944.35
#2010-09-01| 961.20
#2010-09-02| 970.99
#2010-09-03| 978.43
#2010-09-06| .
#2010-09-07| 978.03
#2010-09-08| 977.83
#2010-09-09| 983.61
#2010-09-10| 990.54
#2010-09-13|1010.14
#2010-09-14|1011.66
#2010-09-15|1014.36
#2010-09-16|1009.80
#2010-09-17|1019.91
#2010-09-20|1025.93
#2010-09-21|1031.10
#2010-09-22|1032.03
#2010-09-23|1034.12
#2010-09-24|1041.74
#2010-09-27|1055.09
#2010-09-28|1055.65
#2010-09-29|1061.33
#2010-09-30|1063.47
#2010-10-01|1069.64
#2010-10-04|1073.57
#2010-10-05|1073.27
#2010-10-06|1086.76
#2010-10-07|1089.08
#2010-10-08|1084.14
#2010-10-11|1086.38
#2010-10-12|1073.61
#2010-10-13|1094.04
#2010-10-14|1104.02
#2010-10-15|1099.33
#2010-10-18|1086.82
#2010-10-19|1078.41
#2010-10-20|1080.63
#2010-10-21|1087.64
#2010-10-22|1089.35
#2010-10-25|1106.42
#2010-10-26|1106.16
#2010-10-27|1091.82
#2010-10-28|1095.11
#2010-10-29|1095.14
#2010-11-01|1111.06
#2010-11-02|1118.65
#2010-11-03|1129.62
#2010-11-04|1141.62
#2010-11-05|1143.39
#2010-11-08|1140.42
#2010-11-09|1141.57
#2010-11-10|1142.08
#2010-11-11|1131.46
#2010-11-12|1108.26
#2010-11-15|1096.95
#2010-11-16|1083.96
#2010-11-17|1076.67
#2010-11-18|1096.40
#2010-11-19|1101.40
#2010-11-22|1107.20
#2010-11-23|1085.36
#2010-11-24|1083.07
#2010-11-25| .
#2010-11-26|1066.12
#2010-11-29|1071.03
#2010-11-30|1073.64
#2010-12-01|1094.48
#2010-12-02|1106.90
#2010-12-03|1110.82
#2010-12-06|1114.23
#2010-12-07|1118.67
#2010-12-08|1103.46
#2010-12-09|1103.02
#2010-12-10|1103.22
#2010-12-13|1107.99
#2010-12-14|1121.43
#2010-12-15|1112.91
#2010-12-16|1108.42
#2010-12-17|1112.00
#2010-12-20|1106.73
#2010-12-21|1116.73
#2010-12-22|1119.51
#2010-12-23|1120.94
#2010-12-24| .
#2010-12-27|1118.40
#2010-12-28|1117.51
#2010-12-29|1128.27
#2010-12-30|1137.81
#2010-12-31|1143.46
#2011-01-03|1152.83
#2011-01-04|1161.15
#2011-01-05|1152.41
#2011-01-06|1149.55
#2011-01-07|1145.28
#2011-01-10|1127.00
#2011-01-11|1135.55
#2011-01-12|1148.69
#2011-01-13|1150.17
#2011-01-14|1149.81
#2011-01-17| .
#2011-01-18|1141.59
#2011-01-19|1147.08
#2011-01-20|1132.86
#2011-01-21|1121.82
#2011-01-24|1124.10
#2011-01-25|1125.70
#2011-01-26|1133.39
#2011-01-27|1137.87
#2011-01-28|1119.35
#2011-01-31|1109.05
#2011-02-01|1108.50
#2011-02-02|1114.75
#2011-02-03|1116.01
#2011-02-04|1111.05
#2011-02-07|1109.85
#2011-02-08|1101.31
#2011-02-09|1081.36
#2011-02-10|1064.02
#2011-02-11|1058.22
#2011-02-14|1078.66
#2011-02-15|1075.37
#2011-02-16|1074.68
#2011-02-17|1076.09
#2011-02-18|1086.09
#2011-02-21| .
#2011-02-22|1052.99
#2011-02-23|1044.71
#2011-02-24|1027.69
#2011-02-25|1041.32
#2011-02-28|1041.95
#2011-03-01|1058.45
#2011-03-02|1050.12
#2011-03-03|1069.96
#2011-03-04|1082.35
#2011-03-07|1071.26
#2011-03-08|1078.96
#2011-03-09|1081.86
#2011-03-10|1068.45
#2011-03-11|1055.50
#2011-03-14|1055.41
#2011-03-15|1030.28
#2011-03-16|1039.36
#2011-03-17|1028.63
#2011-03-18|1038.18
#2011-03-21|1051.35
#2011-03-22|1063.12
#2011-03-23|1063.42
#2011-03-24|1074.03
#2011-03-25|1084.43
#2011-03-28|1077.30
#2011-03-29|1085.27
#2011-03-30|1101.87
#2011-03-31|1110.53
#2011-04-01|1123.82
#2011-04-04|1130.95
#2011-04-05|1133.68
#2011-04-06|1144.96
#2011-04-07|1150.44
#2011-04-08|1156.95
#2011-04-11|1150.86
#2011-04-12|1132.72
#2011-04-13|1144.75
#2011-04-14|1147.81
#2011-04-15|1145.02
#2011-04-18|1138.88
#2011-04-19|1133.43
#2011-04-20|1156.04
#2011-04-21|1165.84
#2011-04-22| .
#2011-04-25|1170.23
#2011-04-26|1166.53
#2011-04-27|1171.17
#2011-04-28|1169.44
#2011-04-29|1167.87
#2011-05-02|1173.39
#2011-05-03|1152.59
#2011-05-04|1139.36
#2011-05-05|1132.53
#2011-05-06|1126.64
#2011-05-09|1129.80
#2011-05-10|1131.46
#2011-05-11|1139.36
#2011-05-12|1117.78
#2011-05-13|1117.81
#2011-05-16|1105.91
#2011-05-17|1100.42
#2011-05-18|1111.84
#2011-05-19|1105.78
#2011-05-20|1109.12
#2011-05-23|1077.55
#2011-05-24|1085.13
#2011-05-25|1073.69
#2011-05-26|1092.91
#2011-05-27|1105.09
#2011-05-30| .
#2011-05-31|1125.89
#2011-06-01|1132.62
#2011-06-02|1123.56
#2011-06-03|1121.42
#2011-06-06|1119.79
#2011-06-07|1117.33
#2011-06-08|1105.92
#2011-06-09|1100.70
#2011-06-10|1085.93
#2011-06-13|1082.90
#2011-06-14|1096.43
#2011-06-15|1092.04
#2011-06-16|1070.01
#2011-06-17|1069.16
#2011-06-20|1059.36
#2011-06-21|1074.07
#2011-06-22|1082.74
#2011-06-23|1075.72
#2011-06-24|1088.67
#2011-06-27|1088.00
#2011-06-28|1091.52
#2011-06-29|1105.23
#2011-06-30|1116.78
#2011-07-01|1125.31
#2011-07-04| .
#2011-07-05|1134.87
#2011-07-06|1139.47
#2011-07-07|1148.38
#2011-07-08|1148.02
#2011-07-11|1133.00
#2011-07-12|1104.96
#2011-07-13|1117.43
#2011-07-14|1117.27
#2011-07-15|1117.80
#2011-07-18|1104.10
#2011-07-19|1106.47
#2011-07-20|1113.74
#2011-07-21|1113.74
#2011-07-22|1126.93
#2011-07-25|1115.75
#2011-07-26|1117.59
#2011-07-27|1115.58
#2011-07-28|1107.86
#2011-07-29|1095.39
#2011-08-01|1109.24
#2011-08-02|1089.94
#2011-08-03|1060.16
#2011-08-04|1033.04
#2011-08-05| 992.49
#2011-08-08| 951.73
#2011-08-09| 934.45
#2011-08-10| 952.73
#2011-08-11| 950.61
#2011-08-12| 948.77
#2011-08-15| 966.67
#2011-08-16| 977.41
#2011-08-17| 980.03
#2011-08-18| 956.71
#2011-08-19| 914.43
#2011-08-22| 902.76
#2011-08-23| 922.71
#2011-08-24| 913.86
#2011-08-25| 908.35
#2011-08-26| 908.64
#2011-08-29| 937.05
#2011-08-30| 948.46
#2011-08-31| 966.72
#2011-09-01| 972.79
#2011-09-02| 964.98
#2011-09-05| .
#2011-09-06| 921.48
#2011-09-07| 941.00
#2011-09-08| 941.83
#2011-09-09| 926.14
#2011-09-12| 906.35
#2011-09-13| 896.05
#2011-09-14| 875.10
#2011-09-15| 881.32
#2011-09-16| 898.92
#2011-09-19| 869.88
#2011-09-20| 869.88
#2011-09-21| 869.88
#2011-09-22| 818.90
#2011-09-23| 797.19
#2011-09-26| 773.86
#2011-09-27| 811.94
#2011-09-28| 811.44
#2011-09-29| 818.87
#2011-09-30| 809.74
#2011-10-03| 785.87
#2011-10-04| 766.45
#2011-10-05| 761.04
#2011-10-06| 785.65
#2011-10-07| 809.20
#2011-10-10| 818.96
#2011-10-11| 835.79
#2011-10-12| 850.18
#2011-10-13| 860.52
#2011-10-14| 860.21
#2011-10-17| 874.40
#2011-10-18| 850.64
#2011-10-19| 857.30
#2011-10-20| 831.40
#2011-10-21| 838.01
#2011-10-24| 866.54
#2011-10-25| 876.06
#2011-10-26| 883.27
#2011-10-27| 912.58
#2011-10-28| 929.38
#2011-10-31| 917.81
#2011-11-01| 898.71
#2011-11-02| 901.47
#2011-11-03| 890.80
#2011-11-04| 909.15
#2011-11-07| 908.00
#2011-11-08| 904.99
#2011-11-09| 896.96
#2011-11-10| 864.89
#2011-11-11| 877.80
#2011-11-14| 887.66
#2011-11-15| 875.44
#2011-11-16| 862.10
#2011-11-17| 858.93
#2011-11-18| 841.74
#2011-11-21| 819.48
#2011-11-22| 818.48
#2011-11-23| 794.78
#2011-11-24| .
#2011-11-25| 790.70
#2011-11-28| 812.20
#2011-11-29| 825.55
#2011-11-30| 832.14
#2011-12-01| 865.85
#2011-12-02| 870.49
#2011-12-05| 872.31
#2011-12-06| 861.82
#2011-12-07| 870.03
#2011-12-08| 858.19
#2011-12-09| 842.08
#2011-12-12| 837.08
#2011-12-13| 828.73
#2011-12-14| 820.45
#2011-12-15| 806.70
#2011-12-16| 815.26
#2011-12-19| 797.85
#2011-12-20| 803.43
#2011-12-21| 826.25
#2011-12-22| 828.00
#2011-12-23| 836.43
#2011-12-26| .
#2011-12-27| 829.91
#2011-12-28| 826.02
#2011-12-29| 827.99
#2011-12-30| 829.27
#2012-01-02| .
#2012-01-03| 846.57
#2012-01-04| 847.79
#2012-01-05| 847.06
#2012-01-06| 840.71
#2012-01-09| 843.25
#2012-01-10| 862.79
#2012-01-11| 865.30
#2012-01-12| 869.48
#2012-01-13| 872.66
#2012-01-16| .
#2012-01-17| 893.43
#2012-01-18| 900.81
#2012-01-19| 911.50
#2012-01-20| 916.58
#2012-01-23| 919.42
#2012-01-24| 920.44
#2012-01-25| 922.19
#2012-01-26| 934.70
#2012-01-27| 941.26
#2012-01-30| 931.99
#2012-01-31| 947.14
#2012-02-01| 960.49
#2012-02-02| 980.55
#2012-02-03| 985.23
#2012-02-06| 986.71
#2012-02-07| 985.08
#2012-02-08|1008.81
#2012-02-09|1015.03
#2012-02-10|1002.14
#2012-02-13|1007.45
#2012-02-14|1004.15
#2012-02-15|1022.21
#2012-02-16|1006.14
#2012-02-17|1017.41
#2012-02-20| .
#2012-02-21|1016.37
#2012-02-22|1013.65
#2012-02-23|1005.54
#2012-02-24|1008.86
#2012-02-27| 997.08
#2012-02-28|1012.59
#2012-02-29|1027.03
#2012-03-01|1024.52
#2012-03-02|1029.91
#2012-03-05|1014.38
#2012-03-06| 993.93
#2012-03-07| 989.27
#2012-03-08|1005.73
#2012-03-09|1017.15
#2012-03-12|1007.53
#2012-03-13|1015.67
#2012-03-14|1021.11
#2012-03-15|1017.13
#2012-03-16|1013.66
#2012-03-19|1010.97
#2012-03-20|1001.54
#2012-03-21|1001.91
#2012-03-22| 993.82
#2012-03-23| 996.29
#2012-03-26| 992.70
#2012-03-27|1009.26
#2012-03-28|1005.60
#2012-03-29| 996.95
#2012-03-30|1005.02
#2012-04-02|1006.26
#2012-04-03|1014.39
#2012-04-04| 999.54
#2012-04-05| 999.39
#2012-04-06| .
#2012-04-09| 984.56
#2012-04-10| 976.96
#2012-04-11| 976.67
#2012-04-12| 984.07
#2012-04-13| 995.79
#2012-04-16| 988.49
#2012-04-17| 986.07
#2012-04-18| 989.89
#2012-04-19| 987.58
#2012-04-20| 981.23
#2012-04-23| 966.32
#2012-04-24| 967.24
#2012-04-25| 971.14
#2012-04-26| 971.73
#2012-04-27| 970.15
#2012-04-30| 973.18
#2012-05-01| 973.10
#2012-05-02| 976.25
#2012-05-03| 970.74
#2012-05-04| 965.05
#2012-05-07| 952.18
#2012-05-08| 947.42
#2012-05-09| 928.95
#2012-05-10| 929.74
#2012-05-11| 918.05
#2012-05-14| 905.23
#2012-05-15| 901.35
#2012-05-16| 876.62
#2012-05-17| 881.04
#2012-05-18| 863.17
#2012-05-21| 866.83
#2012-05-22| 880.23
#2012-05-23| 863.34
#2012-05-24| 866.63
#2012-05-25| 867.88
#2012-05-28| .
#2012-05-29| 893.44
#2012-05-30| 881.08
#2012-05-31| 877.53
#2012-06-01| 860.86
#2012-06-04| 841.06
#2012-06-05| 846.58
#2012-06-06| 862.55
#2012-06-07| 873.61
#2012-06-08| 867.00
#2012-06-11| 879.42
#2012-06-12| 876.83
#2012-06-13| 880.66
#2012-06-14| 875.78
#2012-06-15| 886.43
#2012-06-18| 897.11
#2012-06-19| 900.57
#2012-06-20| 906.87
#2012-06-21| 897.29
#2012-06-22| 884.26
#2012-06-25| 875.56
#2012-06-26| 875.53
#2012-06-27| 879.72
#2012-06-28| 876.83
#2012-06-29| 902.95
#2012-07-02| 907.37
#2012-07-03| 922.77
#2012-07-04| .
#2012-07-05| 926.03
#2012-07-06| 918.28
#2012-07-09| 905.58
#2012-07-10| 905.08
#2012-07-11| 904.05
#2012-07-12| 886.24
#2012-07-13| 892.86
#2012-07-16| 891.28
#2012-07-17| 894.06
#2012-07-18| 888.60
#2012-07-19| 898.66
#2012-07-20| 898.53
#2012-07-23| 874.76
#2012-07-24| 870.03
#2012-07-25| 860.16
#2012-07-26| 865.01
#2012-07-27| 887.70
#2012-07-30| 894.10
#2012-07-31| 904.24
#2012-08-01| 909.87
#2012-08-02| 903.56
#2012-08-03| 901.79
#2012-08-06| 919.55
#2012-08-07| 922.73
#2012-08-08| 924.76
#2012-08-09| 936.86
#2012-08-10| 939.83
#2012-08-13| 934.21
#2012-08-14| 940.38
#2012-08-15| 937.38
#2012-08-16| 937.18
#2012-08-17| 936.79
#2012-08-20| 936.23
#2012-08-21| 942.00
#2012-08-22| 936.15
#2012-08-23| 939.09
#2012-08-24| 930.02
#2012-08-27| 927.96
#2012-08-28| 919.46
#2012-08-29| 917.40
#2012-08-30| 910.43
#2012-08-31| 910.46
#2012-09-03| .
#2012-09-04| 921.30
#2012-09-05| 910.37
#2012-09-06| 918.41
#2012-09-07| 938.96
#2012-09-10| 942.23
#2012-09-11| 942.40
#2012-09-12| 951.44
#2012-09-13| 950.76
#2012-09-14| 983.76
#2012-09-17| 989.77
#2012-09-18| 984.16
#2012-09-19| 991.05
#2012-09-20| 977.59
#2012-09-21| 990.91
#2012-09-24| 987.53
#2012-09-25| 983.06
#2012-09-26| 969.45
#2012-09-27| 976.76
#2012-09-28| 987.41
#2012-10-01| 986.56
#2012-10-02| 985.64
#2012-10-03| 982.25
#2012-10-04| 985.83
#2012-10-05| 988.20
#2012-10-08| 972.37
#2012-10-09| 972.27
#2012-10-10| 967.24
#2012-10-11| 965.32
#2012-10-12| 967.69
#2012-10-15| 964.70
#2012-10-16| 970.20
#2012-10-17| 981.63
#2012-10-18| 987.58
#2012-10-19| 982.00
#2012-10-22| 980.36
#2012-10-23| 970.98
#2012-10-24| 966.31
#2012-10-25| 971.04
#2012-10-26| 962.52
#2012-10-29| .
#2012-10-30| .
#2012-10-31| 973.59
#2012-11-01| 975.71
#2012-11-02| 982.99
#2012-11-05| 979.86
#2012-11-06| 988.93
#2012-11-07| 994.82
#2012-11-08| 984.64
#2012-11-09| 983.43
#2012-11-12| 976.69
#2012-11-13| 965.82
#2012-11-14| 967.64
#2012-11-15| 963.05
#2012-11-16| 957.33
#2012-11-19| 963.54
#2012-11-20| 964.93
#2012-11-21| 962.58
#2012-11-22| .
#2012-11-23| 973.34
#2012-11-26| 973.47
#2012-11-27| 978.51
#2012-11-28| 972.52
#2012-11-29| 983.44
#2012-11-30| 988.85
#2012-12-03| 995.16
#2012-12-04| 995.85
#2012-12-05|1004.18
#2012-12-06|1008.38
#2012-12-07|1014.63
#2012-12-10|1013.57
#2012-12-11|1019.27
#2012-12-12|1025.48
#2012-12-13|1030.86
#2012-12-14|1023.61
#2012-12-17|1016.80
#2012-12-18|1024.78
#2012-12-19|1032.49
#2012-12-20|1032.59
#2012-12-21|1024.08
#2012-12-24|1026.31
#2012-12-25|1028.47
#2012-12-26|1030.05
#2012-12-27|1031.53
#2012-12-28|1035.66
#2012-12-31|1036.51
#2013-01-01|1037.53
#2013-01-02|1055.25
#2013-01-03|1059.85
#2013-01-04|1059.04
#2013-01-07|1054.28
#2013-01-08|1046.60
#2013-01-09|1048.06
#2013-01-10|1050.01
#2013-01-11|1045.24
#2013-01-14|1046.47
#2013-01-15|1038.76
#2013-01-16|1036.48
#2013-01-17|1035.10
#2013-01-18|1042.94
#2013-01-21|1041.03
#2013-01-22|1043.03
#2013-01-23|1037.27
#2013-01-24|1028.27
#2013-01-25|1025.65
#2013-01-28|1021.30
#2013-01-29|1033.73
#2013-01-30|1034.67
#2013-01-31|1031.52
#2013-02-01|1029.52
#2013-02-04|1031.52
#2013-02-05|1027.78
#2013-02-06|1027.19
#2013-02-07|1026.76
#2013-02-08|1024.22
#2013-02-11|1024.99
#2013-02-12|1025.46
#2013-02-13|1032.30
#2013-02-14|1034.80
#2013-02-15|1033.54
#2013-02-18|1032.57
#2013-02-19|1036.32
#2013-02-20|1045.13
#2013-02-21|1031.10
#2013-02-22|1035.44
#2013-02-25|1035.53
#2013-02-26|1024.66
#2013-02-27|1027.38
#2013-02-28|1034.71
#2013-03-01|1036.18
#2013-03-04|1023.67
#2013-03-05|1031.03
#2013-03-06|1040.60
#2013-03-07|1035.90
#2013-03-08|1044.16
#2013-03-11|1040.97
#2013-03-12|1036.56
#2013-03-13|1027.07
#2013-03-14|1027.67
#2013-03-15|1020.80
#2013-03-18|1012.59
#2013-03-19|1013.68
#2013-03-20|1012.00
#2013-03-21|1008.22
#2013-03-22|1002.34
#2013-03-25|1012.45
#2013-03-26|1017.53
#2013-03-27|1022.80
#2013-03-28|1023.21
#2013-03-29|1026.07
#2013-04-01|1024.53
#2013-04-02|1021.90
#2013-04-03|1017.95
#2013-04-04|1009.43
#2013-04-05|1002.17
#2013-04-08|1000.89
#2013-04-09|1003.92
#2013-04-10|1012.52
#2013-04-11|1015.69
#2013-04-12|1003.55
#2013-04-15| 992.93
#2013-04-16| 996.61
#2013-04-17| 995.38
#2013-04-18| 993.35
#2013-04-19|1004.91
#2013-04-22|1005.21
#2013-04-23|1001.95
#2013-04-24|1010.41
#2013-04-25|1018.26
#2013-04-26|1013.06
#2013-04-29|1011.55
#2013-04-30|1021.85
#2013-05-01|1021.62
#2013-05-02|1023.91
#2013-05-03|1030.11
#2013-05-06|1036.17
#2013-05-07|1044.50
#2013-05-08|1054.34
#2013-05-09|1058.64
#2013-05-10|1047.47
#2013-05-13|1039.03
#2013-05-14|1042.22
#2013-05-15|1043.68
#2013-05-16|1043.77
#2013-05-17|1041.19
#2013-05-20|1038.63
#2013-05-21|1038.85
#2013-05-22|1037.36
#2013-05-23|1016.16
#2013-05-24|1016.20
#2013-05-27|1018.29
#2013-05-28|1019.09
#2013-05-29|1014.74
#2013-05-30|1008.77
#2013-05-31|1006.23
#2013-06-03| 995.88
#2013-06-04|1001.28
#2013-06-05| 990.60
#2013-06-06| 984.09
#2013-06-07| 982.20
#2013-06-10| 976.33
#2013-06-11| 958.01
#2013-06-12| 957.09
#2013-06-13| 944.87
#2013-06-14| 953.31
#2013-06-17| 954.23
#2013-06-18| 951.57
#2013-06-19| 950.26
#2013-06-20| 915.72
#2013-06-21| 904.63
#2013-06-24| 885.35
#2013-06-25| 886.11
#2013-06-26| 903.96
#2013-06-27| 918.85
#2013-06-28| 938.30
#2013-07-01| 944.95
#2013-07-02| 938.97
#2013-07-03| 918.60
#2013-07-04| 921.80
#2013-07-05| 922.92
#2013-07-08| 911.47
#2013-07-09| 920.68
#2013-07-10| 922.64
#2013-07-11| 947.58
#2013-07-12| 952.61
#2013-07-15| 960.89
#2013-07-16| 961.28
#2013-07-17| 962.53
#2013-07-18| 963.00
#2013-07-19| 959.47
#2013-07-22| 962.75
#2013-07-23| 974.02
#2013-07-24| 976.17
#2013-07-25| 972.67
#2013-07-26| 970.31
#2013-07-29| 960.60
#2013-07-30| 958.98
#2013-07-31| 954.62
#2013-08-01| 961.78
#2013-08-02| 963.47
#2013-08-05| 966.85
#2013-08-06| 959.25
#2013-08-07| 949.27
#2013-08-08| 959.06
#2013-08-09| 961.82
#2013-08-12| 967.74
#2013-08-13| 973.35
#2013-08-14| 975.84
#2013-08-15| 967.80
#2013-08-16| 965.72
#2013-08-19| 954.97
#2013-08-20| 939.57
#2013-08-21| 934.92
#2013-08-22| 927.45
#2013-08-23| 936.12
#2013-08-26| 938.19
#2013-08-27| 917.96
#2013-08-28| 910.72
#2013-08-29| 924.72
#2013-08-30| 934.05
#2013-09-02| 942.77
#2013-09-03| 943.10
#2013-09-04| 948.86
#2013-09-05| 955.78
#2013-09-06| 962.57
#2013-09-09| 983.47
#2013-09-10|1000.51
#2013-09-11|1002.03
#2013-09-12| 996.57
#2013-09-13| 991.84
#2013-09-16|1004.14
#2013-09-17|1005.55
#2013-09-18|1005.65
#2013-09-19|1025.09
#2013-09-20|1018.81
#2013-09-23|1024.48
#2013-09-24|1019.03
#2013-09-25|1016.75
#2013-09-26|1013.72
#2013-09-27|1011.99
#2013-09-30| 999.48
#2013-10-01|1007.80
#2013-10-02|1010.19
#2013-10-03|1017.90
#2013-10-04|1018.75
#2013-10-07|1015.22
#2013-10-08|1018.28
#2013-10-09|1015.29
#2013-10-10|1021.88
#2013-10-11|1032.61
#2013-10-14|1028.02
#2013-10-15|1031.83
#2013-10-16|1029.30
#2013-10-17|1033.03
#2013-10-18|1043.20
#2013-10-21|1038.49
#2013-10-22|1042.95
#2013-10-23|1033.97
#2013-10-24|1039.82
#2013-10-25|1032.57
#2013-10-28|1033.45
#2013-10-29|1034.46
#2013-10-30|1038.26
#2013-10-31|1027.74
#2013-11-01|1022.06
#2013-11-04|1019.91
#2013-11-05|1011.70
#2013-11-06|1012.93
#2013-11-07|1009.46
#2013-11-08|1000.68
#2013-11-11| 994.40
#2013-11-12| 990.18
#2013-11-13| 983.91
#2013-11-14| 995.13
#2013-11-15|1008.85
#2013-11-18|1023.20
#2013-11-19|1025.45
#2013-11-20|1020.42
#2013-11-21|1007.22
#2013-11-22|1010.03
#2013-11-25|1014.55
#2013-11-26|1015.67
#2013-11-27|1019.64
#2013-11-28|1024.60
#2013-11-29|1031.65
#2013-12-02|1029.72
#2013-12-03|1021.85
#2013-12-04|1016.45
#2013-12-05|1014.81
#2013-12-06|1018.63
#2013-12-09|1032.40
#2013-12-10|1031.44
#2013-12-11|1020.56
#2013-12-12|1008.80
#2013-12-13|1004.97
#2013-12-16|1001.38
#2013-12-17|1008.54
#2013-12-18|1013.80
#2013-12-19|1010.53
#2013-12-20|1009.58
#2013-12-23|1012.68
#2013-12-24|1017.14
#2013-12-25|1017.02
#2013-12-26|1015.31
#2013-12-27|1022.10
#2013-12-30|1026.73
#2013-12-31|1027.93
#2014-01-01|1028.13
#2014-01-02|1019.43
#2014-01-03|1005.65
#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| 974.28
#2014-01-28| 975.91
#2014-01-29| 982.58
#2014-01-30| 981.35
#2014-01-31| 981.93
#2014-02-03| 971.25
#2014-02-04| 960.93
#2014-02-05| 956.63
#2014-02-06| 967.61
#2014-02-07| 974.63
#2014-02-10| 976.66
#2014-02-11| 979.19
#2014-02-12| 990.70
#2014-02-13| 985.06
#2014-02-14| 996.12
#2014-02-17|1004.60
#2014-02-18|1001.32
#2014-02-19|1001.78
#2014-02-20| 995.49
#2014-02-21|1003.00
#2014-02-24|1002.34
#2014-02-25|1000.48
#2014-02-26|1006.59
#2014-02-27|1012.95
#2014-02-28|1013.97
#2014-03-03|1003.71
#2014-03-04|1004.92
#2014-03-05|1011.81
#2014-03-06|1026.79
#2014-03-07|1025.86
#2014-03-10|1015.51
#2014-03-11|1016.90
#2014-03-12|1003.88
#2014-03-13|1008.43
#2014-03-14|1001.93
#2014-03-17|1011.72
#2014-03-18|1015.39
#2014-03-19|1013.54
#2014-03-20|1001.13
#2014-03-21|1005.59
#2014-03-24|1015.57
#2014-03-25|1022.91
#2014-03-26|1028.43
#2014-03-27|1032.17
#2014-03-28|1042.71
#2014-03-31|1052.32
#2014-04-01|1057.98
#2014-04-02|1064.16
#2014-04-03|1062.05
#2014-04-04|1063.74
#2014-04-07|1064.64
#2014-04-08|1068.87
#2014-04-09|1076.31
#2014-04-10|1082.94
#2014-04-11|1075.40
#2014-04-14|1072.87
#2014-04-15|1066.24
#2014-04-16|1071.38
#2014-04-17|1076.55
#2014-04-18|1077.70
#2014-04-21|1076.87
#2014-04-22|1075.42
#2014-04-23|1074.06
#2014-04-24|1072.68
#2014-04-25|1062.30
#2014-04-28|1062.65
#2014-04-29|1069.71
#2014-04-30|1063.22
#2014-05-01|1063.75
#2014-05-02|1071.84
#2014-05-05|1070.89
#2014-05-06|1071.38
#2014-05-07|1064.65
#2014-05-08|1069.65
#2014-05-09|1068.89
#2014-05-12|1071.81
#2014-05-13|1081.20
#2014-05-14|1085.69
#2014-05-15|1085.89
#2014-05-16|1092.32
#2014-05-19|1095.96
#2014-05-20|1088.89
#2014-05-21|1087.85
#2014-05-22|1098.68
#2014-05-23|1103.95
#2014-05-26|1102.73
#2014-05-27|1096.65
#2014-05-28|1103.98
#2014-05-29|1101.63
#2014-05-30|1094.23
#2014-06-02|1097.66
#2014-06-03|1107.75
#2014-06-04|1104.58
#2014-06-05|1109.25
#2014-06-06|1117.46
#2014-06-09|1124.13
#2014-06-10|1133.02
#2014-06-11|1126.16
#2014-06-12|1124.99
#2014-06-13|1118.01
#2014-06-16|1114.38
#2014-06-17|1119.89
#2014-06-18|1115.98
#2014-06-19|1122.10
#2014-06-20|1117.61
#2014-06-23|1120.37
#2014-06-24|1124.42
#2014-06-25|1119.47
#2014-06-26|1127.69
#2014-06-27|1126.97
#2014-06-30|1138.33
#2014-07-01|1144.13
#2014-07-02|1153.98
#2014-07-03|1159.09
#2014-07-04|1159.63
#2014-07-07|1162.11
#2014-07-08|1159.67
#2014-07-09|1154.06
#2014-07-10|1155.90
#2014-07-11|1148.36
#2014-07-14|1156.04
#2014-07-15|1156.91
#2014-07-16|1154.89
#2014-07-17|1152.22
#2014-07-18|1153.48
#2014-07-21|1158.56
#2014-07-22|1167.31
#2014-07-23|1173.76
#2014-07-24|1171.61
#2014-07-25|1163.61
#2014-07-28|1158.67
#2014-07-29|1156.33
#2014-07-30|1149.95
#2014-07-31|1138.71
#2014-08-01|1130.43
#2014-08-04|1142.79
#2014-08-05|1137.10
#2014-08-06|1132.31
#2014-08-07|1130.67
#2014-08-08|1123.88
#2014-08-11|1138.18
#2014-08-12|1146.74
#2014-08-13|1154.64
#2014-08-14|1163.87
#2014-08-15|1162.97
#2014-08-18|1166.26
#2014-08-19|1175.72
#2014-08-20|1171.97
#2014-08-21|1167.26
#2014-08-22|1171.91
#2014-08-25|1170.74
#2014-08-26|1172.03
#2014-08-27|1177.71
#2014-08-28|1178.74
#2014-08-29|1180.87
#2014-09-01|1187.58
#2014-09-02|1181.90
#2014-09-03|1189.28
#2014-09-04|1185.82
#2014-09-05|1181.82
#2014-09-08|1185.54
#2014-09-09|1179.35
#2014-09-10|1174.41
#2014-09-11|1166.13
#2014-09-12|1157.83
#2014-09-15|1154.34
#2014-09-16|1148.48
#2014-09-17|1158.50
#2014-09-18|1155.09
#2014-09-19|1154.65
#2014-09-22|1146.41
#2014-09-23|1137.62
#2014-09-24|1136.58
#2014-09-25|1126.30
#2014-09-26|1122.43
#2014-09-29|1109.53
#2014-09-30|1104.97
#2014-10-01|1099.46
#2014-10-02|1093.66
#2014-10-03|1096.62
#2014-10-06|1102.09
#2014-10-07|1098.97
#2014-10-08|1089.52
#2014-10-09|1096.79
#2014-10-10|1079.32
#2014-10-13|1067.06
#2014-10-14|1070.02
#2014-10-15|1056.47
#2014-10-16|1048.26
#2014-10-17|1048.74
#2014-10-20|1065.12
#2014-10-21|1066.40
#2014-10-22|1073.61
#2014-10-23|1072.55
#2014-10-24|1067.80
#2014-10-27|1068.21
#2014-10-28|1076.78
#2014-10-29|1093.86
#2014-10-30|1087.07
#2014-10-31|1095.99
#2014-11-03|1092.88
#2014-11-04|1090.02
#2014-11-05|1086.17
#2014-11-06|1083.76
#2014-11-07|1080.40
#2014-11-10|1087.93
#2014-11-11|1086.80
#2014-11-12|1087.66
#2014-11-13|1088.91
#2014-11-14|1081.48
#2014-11-17|1079.34
#2014-11-18|1080.63
#2014-11-19|1074.23
#2014-11-20|1072.14
#2014-11-21|1080.00
#2014-11-24|1090.17
#2014-11-25|1087.22
#2014-11-26|1091.29
#2014-11-27|1091.94
#2014-11-28|1083.81
#2014-12-01|1063.36
#2014-12-02|1057.97
#2014-12-03|1062.04
#2014-12-04|1065.11
#2014-12-05|1061.05
#2014-12-08|1051.29
#2014-12-09|1037.69
#2014-12-10|1034.78
#2014-12-11|1024.69
#2014-12-12|1020.83
#2014-12-15|1010.88
#2014-12-16| 999.15
#2014-12-17| 997.65
#2014-12-18|1013.56
#2014-12-19|1019.47
#2014-12-22|1032.50
#2014-12-23|1024.87
#2014-12-24|1023.80
#2014-12-25|1022.05
#2014-12-26|1022.71
#2014-12-29|1029.00
#2014-12-30|1027.93
#2014-12-31|1032.17
#2015-01-01|1032.45
#2015-01-02|1031.22
#2015-01-05|1017.64
#2015-01-06|1002.00
#2015-01-07|1005.63
#2015-01-08|1024.02
#2015-01-09|1029.69
#2015-01-12|1025.33
#2015-01-13|1029.63
#2015-01-14|1024.18
#2015-01-15|1027.12
#2015-01-16|1021.28
#2015-01-19|1019.94
#2015-01-20|1024.62
#2015-01-21|1034.73
#2015-01-22|1044.26
#2015-01-23|1056.13
#2015-01-26|1057.27
#2015-01-27|1063.58
#2015-01-28|1063.79
#2015-01-29|1053.97
#2015-01-30|1046.35
#2015-02-02|1044.48
#2015-02-03|1051.77
#2015-02-04|1056.09
#2015-02-05|1056.05
#2015-02-06|1053.20
#2015-02-09|1043.71
#2015-02-10|1041.08
#2015-02-11|1038.41
#2015-02-12|1045.19
#2015-02-13|1053.60
#2015-02-16|1052.89
#2015-02-17|1055.23
#2015-02-18|1055.54
#2015-02-19|1059.15
#2015-02-20|1060.10
#2015-02-23|1059.21
#2015-02-24|1063.63
#2015-02-25|1073.20
#2015-02-26|1079.38
#2015-02-27|1079.06
#2015-03-02|1084.13
#2015-03-03|1079.59
#2015-03-04|1073.43
#2015-03-05|1071.70
#2015-03-06|1069.14
#2015-03-09|1053.13
#2015-03-10|1039.33
#2015-03-11|1034.80
#2015-03-12|1039.46
#2015-03-13|1031.90
#2015-03-16|1027.35
#2015-03-17|1038.11
#2015-03-18|1042.72
#2015-03-19|1055.33
#2015-03-20|1059.49
#2015-03-23|1068.17
#2015-03-24|1069.72
#2015-03-25|1067.56
#2015-03-26|1055.61
#2015-03-27|1053.88
#2015-03-30|1070.76
#2015-03-31|1067.47
#2015-04-01|1073.83
#2015-04-02|1083.01
#2015-04-03|1094.27
#2015-04-06|1097.86
#2015-04-07|1104.25
#2015-04-08|1121.74
#2015-04-09|1125.32
#2015-04-10|1126.82
#2015-04-13|1134.97
#2015-04-14|1136.23
#2015-04-15|1131.30
#2015-04-16|1142.39
#2015-04-17|1139.46
#2015-04-20|1129.57
#2015-04-21|1127.58
#2015-04-22|1139.89
#2015-04-23|1145.48
#2015-04-24|1145.83
#2015-04-27|1151.86
#2015-04-28|1154.63
#2015-04-29|1139.98
#2015-04-30|1126.87
#2015-05-01|1125.38
#2015-05-04|1128.69
#2015-05-05|1127.23
#2015-05-06|1114.04
#2015-05-07|1092.15
#2015-05-08|1110.49
#2015-05-11|1114.45
#2015-05-12|1103.45
#2015-05-13|1110.17
#2015-05-14|1114.35
#2015-05-15|1119.04
#2015-05-18|1121.29
#2015-05-19|1127.85
#2015-05-20|1123.63
#2015-05-21|1120.61
#2015-05-22|1127.75
#2015-05-25|1123.30
#2015-05-26|1122.57
#2015-05-27|1115.35
#2015-05-28|1107.23
#2015-05-29|1102.89
#2015-06-01|1101.84
#2015-06-02|1093.71
#2015-06-03|1092.90
#2015-06-04|1083.60
#2015-06-05|1084.25
#2015-06-08|1072.32
#2015-06-09|1060.40
#2015-06-10|1070.59
#2015-06-11|1065.69
#2015-06-12|1064.92
#2015-06-15|1053.59
#2015-06-16|1047.22
#2015-06-17|1053.88
#2015-06-18|1063.20
#2015-06-19|1059.93
#2015-06-22|1073.27
#2015-06-23|1079.37
#2015-06-24|1081.61
#2015-06-25|1078.98
#2015-06-26|1071.84
#2015-06-29|1047.19
#2015-06-30|1063.41
#2015-07-01|1071.54
#2015-07-02|1070.41
#2015-07-03|1063.38
#2015-07-06|1042.56
#2015-07-07|1033.97
#2015-07-08|1007.37
#2015-07-09|1026.25
#2015-07-10|1039.96
#2015-07-13|1052.39
#2015-07-14|1047.37
#2015-07-15|1046.15
#2015-07-16|1052.72
#2015-07-17|1048.48
#2015-07-20|1043.17
#2015-07-21|1045.91
#2015-07-22|1035.54
#2015-07-23|1025.53
#2015-07-24|1008.03
#2015-07-27| 988.28
#2015-07-28| 988.41
#2015-07-29| 997.95
#2015-07-30| 990.04
#2015-07-31| 999.32
#2015-08-03| 991.05
#2015-08-04| 993.89
#2015-08-05| 997.78
#2015-08-06| 994.97
#2015-08-07| 994.65
#2015-08-10| 997.40
#2015-08-11| 980.68
#2015-08-12| 960.00
#2015-08-13| 967.48
#2015-08-14| 973.08
#2015-08-17| 963.61
#2015-08-18| 956.41
#2015-08-19| 945.70
#2015-08-20| 928.43
#2015-08-21| 905.06
#2015-08-24| 856.77
#2015-08-25| 878.74
#2015-08-26| 883.83
#2015-08-27| 910.38
#2015-08-28| 925.96
#2015-08-31| 926.34
#2015-09-01| 906.83
#2015-09-02| 905.38
#2015-09-03| 911.29
#2015-09-04| 898.51
#2015-09-07| 887.58
#2015-09-08| 900.33
#2015-09-09| 925.78
#2015-09-10| 929.84
#2015-09-11| 928.41
#2015-09-14| 933.23
#2015-09-15| 928.45
#2015-09-16| 941.46
#2015-09-17| 948.91
#2015-09-18| 952.21
#2015-09-21| 940.51
#2015-09-22| 932.27
#2015-09-23| 913.63
#2015-09-24| 902.94
#2015-09-25| 906.97
#2015-09-28| 897.29
#2015-09-29| 893.50
#2015-09-30| 914.29
#2015-10-01| 921.78
#2015-10-02| 927.23
#2015-10-05| 945.95
#2015-10-06| 952.96
#2015-10-07| 977.44
#2015-10-08| 971.94
#2015-10-09| 982.88
#2015-10-12| 989.31
#2015-10-13| 977.20
#2015-10-14| 970.20
#2015-10-15| 983.36
#2015-10-16| 987.69
#2015-10-19| 983.01
#2015-10-20| 978.97
#2015-10-21| 970.87
#2015-10-22| 970.29
#2015-10-23| 976.61
#2015-10-26| 980.13
#2015-10-27| 971.12
#2015-10-28| 968.05
#2015-10-29| 951.08
#2015-10-30| 949.70
#2015-11-02| 950.49
#2015-11-03| 958.55
#2015-11-04| 966.44
#2015-11-05| 962.96
#2015-11-06| 950.57
#2015-11-09| 939.36
#2015-11-10| 927.28
#2015-11-11| 925.00
#2015-11-12| 922.20
#2015-11-13| 917.57
#2015-11-16| 913.64
#2015-11-17| 923.42
#2015-11-18| 920.84
#2015-11-19| 934.40
#2015-11-20| 943.09
#2015-11-23| 939.20
#2015-11-24| 936.10
#2015-11-25| 931.51
#2015-11-26| 934.58
#2015-11-27| 926.41
#2015-11-30| 916.21
#2015-12-01| 926.68
#2015-12-02| 924.04
#2015-12-03| 917.92
#2015-12-04| 911.40
#2015-12-07| 911.41
#2015-12-08| 899.48
#2015-12-09| 894.51
#2015-12-10| 885.63
#2015-12-11| 862.71
#2015-12-14| 861.40
#2015-12-15| 868.92
#2015-12-16| 873.31
#2015-12-17| 886.51
#2015-12-18| 875.87
#2015-12-21| 878.15
#2015-12-22| 880.20
#2015-12-23| 887.67
#2015-12-24| 891.01
#2015-12-25| 890.94
#2015-12-28| 889.59
#2015-12-29| 887.69
#2015-12-30| 882.49
#2015-12-31| 884.56
#2016-01-01| 886.72
#2016-01-04| 858.35
#2016-01-05| 855.59
#2016-01-06| 846.23
#2016-01-07| 818.68
#2016-01-08| 818.33
#2016-01-11| 801.63
#2016-01-12| 801.74
#2016-01-13| 807.25
#2016-01-14| 797.44
#2016-01-15| 780.86
#2016-01-18| 774.77
#2016-01-19| 787.55
#2016-01-20| 764.45
#2016-01-21| 758.49
#2016-01-22| 783.63
#2016-01-25| 790.83
#2016-01-26| 784.46
#2016-01-27| 789.90
#2016-01-28| 797.48
#2016-01-29| 826.15
#2016-02-01| 829.09
#2016-02-02| 811.58
#2016-02-03| 801.08
#2016-02-04| 819.64
#2016-02-05| 819.85
#2016-02-08| 814.33
#2016-02-09| 809.79
#2016-02-10| 809.08
#2016-02-11| 795.81
#2016-02-12| 794.90
#2016-02-15| 809.77
#2016-02-16| 813.44
#2016-02-17| 821.49
#2016-02-18| 834.01
#2016-02-19| 830.04
#2016-02-22| 837.00
#2016-02-23| 831.34
#2016-02-24| 821.77
#2016-02-25| 821.56
#2016-02-26| 824.07
#2016-02-29| 822.70
#2016-03-01| 840.31
#2016-03-02| 856.31
#2016-03-03| 865.23
#2016-03-04| 871.52
#2016-03-07| 875.18
#2016-03-08| 871.61
#2016-03-09| 873.77
#2016-03-10| 874.01
#2016-03-11| 883.21
#2016-03-14| 888.78
#2016-03-15| 871.22
#2016-03-16| 872.12
#2016-03-17| 894.57
#2016-03-18| 911.14
#2016-03-21| 917.19
#2016-03-22| 917.51
#2016-03-23| 911.67
#2016-03-24| 904.58
#2016-03-25| 901.23
#2016-03-28| 901.35
#2016-03-29| 900.10
#2016-03-30| 922.25
#2016-03-31| 929.66
#2016-04-01| 920.14
#2016-04-04| 920.21
#2016-04-05| 905.18
#2016-04-06| 900.96
#2016-04-07| 899.93
#2016-04-08| 907.37
#2016-04-11| 911.14
#2016-04-12| 920.85
#2016-04-13| 937.49
#2016-04-14| 936.79
#2016-04-15| 938.43
#2016-04-18| 937.67
#2016-04-19| 942.93
#2016-04-20| 939.71
#2016-04-21| 939.08
#2016-04-22| 933.20
#2016-04-25| 925.79
#2016-04-26| 928.44
#2016-04-27| 928.44
#2016-04-28| 927.72
#2016-04-29| 923.03
#2016-05-02| 920.87
#2016-05-03| 905.92
#2016-05-04| 895.73
#2016-05-05| 888.40
#2016-05-06| 882.45
#2016-05-09| 879.37
#2016-05-10| 885.89
#2016-05-11| 886.41
#2016-05-12| 886.21
#2016-05-13| 876.31
#2016-05-16| 875.96
#2016-05-17| 878.95
#2016-05-18| 874.02
#2016-05-19| 861.80
#2016-05-20| 864.04
#2016-05-23| 872.35
#2016-05-24| 869.63
#2016-05-25| 881.30
#2016-05-26| 886.61
#2016-05-27| 891.87
#2016-05-30| 880.95
#2016-05-31| 885.68
#2016-06-01| 885.61
#2016-06-02| 883.40
#2016-06-03| 890.79
#2016-06-06| 898.54
#2016-06-07| 911.89
#2016-06-08| 916.04
#2016-06-09| 909.67
#2016-06-10| 898.15
#2016-06-13| 882.68
#2016-06-14| 878.34
#2016-06-15| 884.32
#2016-06-16| 876.02
#2016-06-17| 884.76
#2016-06-20| 898.84
#2016-06-21| 903.87
#2016-06-22| 907.63
#2016-06-23| 915.48
#2016-06-24| 887.74
#2016-06-27| 880.06
#2016-06-28| 885.98
#2016-06-29| 899.85
#2016-06-30| 910.82
#2016-07-01| 914.66
#2016-07-04| 918.84
#2016-07-05| 907.26
#2016-07-06| 895.70
#2016-07-07| 902.21
#2016-07-08| 904.74
#2016-07-11| 920.10
#2016-07-12| 928.97
#2016-07-13| 930.69
#2016-07-14| 938.49
#2016-07-15| 942.70
#2016-07-18| 945.42
#2016-07-19| 945.17
#2016-07-20| 950.94
#2016-07-21| 954.46
#2016-07-22| 954.61
#2016-07-25| 953.57
#2016-07-26| 952.36
#2016-07-27| 958.70
#2016-07-28| 961.48
#2016-07-29| 959.27
#2016-08-01| 967.82
#2016-08-02| 962.68
#2016-08-03| 954.20
#2016-08-04| 960.68
#2016-08-05| 975.60
#2016-08-08| 989.71
#2016-08-09| 995.25
#2016-08-10| 998.41
#2016-08-11|1000.09
#2016-08-12| 997.64
#2016-08-15|1005.26
#2016-08-16|1005.24
#2016-08-17| 996.11
#2016-08-18|1003.53
#2016-08-19| 996.27
#2016-08-22| 991.22
#2016-08-23| 989.00
#2016-08-24| 985.69
#2016-08-25| 986.08
#2016-08-26| 992.47
#2016-08-29| 990.64
#2016-08-30| 994.82
#2016-08-31| 989.05
#2016-09-01| 986.52
#2016-09-02| 995.14
#2016-09-05|1003.01
#2016-09-06|1019.53
#2016-09-07|1020.15
#2016-09-08|1020.03
#2016-09-09| 999.36
#2016-09-12| 975.72
#2016-09-13| 973.26
#2016-09-14| 972.52
#2016-09-15| 974.52
#2016-09-16| 970.30
#2016-09-19| 985.68
#2016-09-20| 983.34
#2016-09-21| 985.03
#2016-09-22| 998.67
#2016-09-23| 995.89
#2016-09-26| 980.87
#2016-09-27| 984.75
#2016-09-28| 988.18
#2016-09-29| 984.57
#2016-09-30| 978.18
#2016-10-03| 991.97
#2016-10-04| 998.06
#2016-10-05| 999.89
#2016-10-06| 998.41
#2016-10-07| 994.98
#2016-10-10| 997.06
#2016-10-11| 991.98
#2016-10-12| 989.13
#2016-10-13| 979.36
#2016-10-14| 986.53
#2016-10-17| 982.47
#2016-10-18| 999.96
#2016-10-19|1004.51
#2016-10-20|1003.58
#2016-10-21|1001.14
#2016-10-24|1005.00
#2016-10-25|1008.36
#2016-10-26|1001.22
#2016-10-27| 993.54
#2016-10-28| 992.33
#2016-10-31| 994.36
#2016-11-01| 991.16
#2016-11-02| 977.32
#2016-11-03| 970.14
#2016-11-04| 968.06
#2016-11-07| 983.57
#2016-11-08| 993.16
#2016-11-09| 962.61
#2016-11-10| 957.10
#2016-11-11| 922.28
#2016-11-14| 918.11
#2016-11-15| 905.21
#2016-11-16| 909.57
#2016-11-17| 912.96
#2016-11-18| 910.03
#2016-11-21| 905.99
#2016-11-22| 913.24
#2016-11-23| 914.73
#2016-11-24| 907.32
#2016-11-25| 911.01
#2016-11-28| 919.63
#2016-11-29| 920.70
#2016-11-30| 922.39
#2016-12-01| 917.78
#2016-12-02| 909.81
#2016-12-05| 910.45
#2016-12-06| 918.56
#2016-12-07| 926.45
#2016-12-08| 939.02
#2016-12-09| 939.42
#2016-12-12| 927.26
#2016-12-13| 932.16
#2016-12-14| 928.25
#2016-12-15| 916.76
#2016-12-16| 913.94
#2016-12-19| 906.67
#2016-12-20| 903.31
#2016-12-21| 902.83
#2016-12-22| 893.90
#2016-12-23| 894.71
#2016-12-26| 892.84
#2016-12-27| 896.57
#2016-12-28| 904.35
#2016-12-29| 911.19
#2016-12-30| 918.18
#2017-01-02| 921.30
#2017-01-03| 919.44
#2017-01-04| 924.34
#2017-01-05| 934.70
#2017-01-06| 935.02
#2017-01-09| 930.71
#2017-01-10| 937.85
#2017-01-11| 939.48
#2017-01-12| 947.04
#2017-01-13| 944.85
#2017-01-16| 939.67
#2017-01-17| 946.22
#2017-01-18| 948.81
#2017-01-19| 948.60
#2017-01-20| 948.35
#2017-01-23| 959.53
#2017-01-24| 970.33
#2017-01-25| 976.68
#2017-01-26| 978.41
#2017-01-27| 978.17
#2017-01-30| 977.96
#2017-01-31| 972.78
#2017-02-01| 979.04
#2017-02-02| 981.91
#2017-02-03| 985.78
#2017-02-06| 990.98
#2017-02-07| 987.21
#2017-02-08| 995.73
#2017-02-09|1004.27
#2017-02-10|1011.36
#2017-02-13|1017.72
#2017-02-14|1013.16
#2017-02-15|1013.94
#2017-02-16|1014.35
#2017-02-17|1007.53
#2017-02-20|1011.57
#2017-02-21|1012.47
#2017-02-22|1016.81
#2017-02-23|1015.23
#2017-02-24|1009.33
#2017-02-27|1006.41
#2017-02-28|1004.19
#2017-03-01|1008.33
#2017-03-02|1007.71
#2017-03-03|1005.25
#2017-03-06|1015.77
#2017-03-07|1016.19
#2017-03-08|1012.77
#2017-03-09|1003.82
#2017-03-10|1007.73
#2017-03-13|1014.08
#2017-03-14|1020.76
#2017-03-15|1025.88
#2017-03-16|1044.99
#2017-03-17|1046.41
#2017-03-20|1050.14
#2017-03-21|1052.91
#2017-03-22|1045.54
#2017-03-23|1050.35
#2017-03-24|1051.51
#2017-03-27|1044.57
#2017-03-28|1049.64
#2017-03-29|1051.04
#2017-03-30|1052.69
#2017-03-31|1044.83
#2017-04-03|1054.36
#2017-04-04|1056.06
#2017-04-05|1070.24
#2017-04-06|1067.04
#2017-04-07|1065.60
#2017-04-10|1063.66
#2017-04-11|1063.66
#2017-04-12|1066.56
#2017-04-13|1069.45
#2017-04-14|1065.53
#2017-04-17|1065.40
#2017-04-18|1058.59
#2017-04-19|1054.66
#2017-04-20|1061.03
#2017-04-21|1063.00
#2017-04-24|1073.41
#2017-04-25|1083.19
#2017-04-26|1086.07
#2017-04-27|1083.45
#2017-04-28|1085.07
#2017-05-01|1086.46
#2017-05-02|1091.50
#2017-05-03|1091.09
#2017-05-04|1083.43
#2017-05-05|1076.97
#2017-05-08|1082.20
#2017-05-09|1090.11
#2017-05-10|1094.68
#2017-05-11|1094.78
#2017-05-12|1091.02
#2017-05-15|1101.41
#2017-05-16|1102.79
#2017-05-17|1096.12
#2017-05-18|1069.61
#2017-05-19|1071.40
#2017-05-22|1075.63
#2017-05-23|1076.59
#2017-05-24|1075.15
#2017-05-25|1086.13
#2017-05-26|1091.71
#2017-05-29|1088.05
#2017-05-30|1088.78
#2017-05-31|1087.27
#2017-06-01|1091.52
#2017-06-02|1097.63
#2017-06-05|1101.82
#2017-06-06|1094.81
#2017-06-07|1100.97
#2017-06-08|1101.13
#2017-06-09|1102.26
#2017-06-12|1090.11
#2017-06-13|1091.24
#2017-06-14|1097.06
#2017-06-15|1087.70
#2017-06-16|1092.81
#2017-06-19|1103.67
#2017-06-20|1106.69
#2017-06-21|1101.72
#2017-06-22|1104.44
#2017-06-23|1102.12
#2017-06-26|1118.25
#2017-06-27|1116.36
#2017-06-28|1107.64
#2017-06-29|1109.65
#2017-06-30|1106.14
#2017-07-03|1110.86
#2017-07-04|1102.03
#2017-07-05|1109.28
#2017-07-06|1109.30
#2017-07-07|1106.32
#2017-07-10|1113.31
#2017-07-11|1122.52
#2017-07-12|1131.14
#2017-07-13|1143.05
#2017-07-14|1144.79
#2017-07-17|1149.54
#2017-07-18|1158.27
#2017-07-19|1160.11
#2017-07-20|1159.09
#2017-07-21|1155.33
#2017-07-24|1155.21
#2017-07-25|1152.53
#2017-07-26|1147.77
#2017-07-27|1154.14
#2017-07-28|1151.10
#2017-07-31|1153.79
#2017-08-01|1155.55
#2017-08-02|1163.19
#2017-08-03|1159.18
#2017-08-04|1163.80
#2017-08-07|1171.38
#2017-08-08|1169.87
#2017-08-09|1157.67
#2017-08-10|1140.69
#2017-08-11|1130.08
#2017-08-14|1138.33
#2017-08-15|1139.14
#2017-08-16|1146.57
#2017-08-17|1146.35
#2017-08-18|1141.05
#2017-08-21|1141.07
#2017-08-22|1145.54
#2017-08-23|1146.29
#2017-08-24|1153.33
#2017-08-25|1154.48
#2017-08-28|1161.01
#2017-08-29|1160.30
#2017-08-30|1167.28
#2017-08-31|1171.81
#2017-09-01|1177.91
#2017-09-04|1168.02
#2017-09-05|1171.38
#2017-09-06|1166.53
#2017-09-07|1171.53
#2017-09-08|1177.47
#2017-09-11|1184.74
#2017-09-12|1190.30
#2017-09-13|1186.17
#2017-09-14|1187.58
#2017-09-15|1189.11
#2017-09-18|1196.30
#2017-09-19|1186.89
#2017-09-20|1184.40
#2017-09-21|1182.56
#2017-09-22|1167.92
#2017-09-25|1144.72
#2017-09-26|1135.99
#2017-09-27|1133.51
#2017-09-28|1127.95
#2017-09-29|1136.57
#2017-10-02|1141.44
#2017-10-03|1149.10
#2017-10-04|1154.98
#2017-10-05|1155.70
#2017-10-06|1157.78
#2017-10-09|1154.14
#2017-10-10|1159.53
#2017-10-11|1159.30
#2017-10-12|1160.70
#2017-10-13|1165.50
#2017-10-16|1170.77
#2017-10-17|1167.98
#2017-10-18|1165.86
#2017-10-19|1161.29
#2017-10-20|1162.71
#2017-10-23|1158.78
#2017-10-24|1155.72
#2017-10-25|1166.36
#2017-10-26|1163.21
#2017-10-27|1160.55
#2017-10-30|1168.07
#2017-10-31|1169.14
#2017-11-01|1169.50
#2017-11-02|1168.32
#2017-11-03|1169.54
#2017-11-06|1175.17
#2017-11-07|1166.61
#2017-11-08|1167.23
#2017-11-09|1166.11
#2017-11-10|1159.81
#2017-11-13|1155.33
#2017-11-14|1148.60
#2017-11-15|1138.48
#2017-11-16|1143.89
#2017-11-17|1153.35
#2017-11-20|1148.36
#2017-11-21|1156.12
#2017-11-22|1165.98
#2017-11-23|1165.67
#2017-11-24|1164.99
#2017-11-27|1158.92
#2017-11-28|1162.61
#2017-11-29|1161.98
#2017-11-30|1143.20
#2017-12-01|1139.02
#2017-12-04|1138.45
#2017-12-05|1131.34
#2017-12-06|1110.40
#2017-12-07|1114.04
#2017-12-08|1124.68
#2017-12-11|1134.19
#2017-12-12|1122.11
#2017-12-13|1124.20
#2017-12-14|1127.56
#2017-12-15|1127.18
#2017-12-18|1137.18
#2017-12-19|1141.04
#2017-12-20|1146.65
#2017-12-21|1149.57
#2017-12-22|1153.47
#2017-12-25|1153.05
#2017-12-26|1152.41
#2017-12-27|1156.03
#2017-12-28|1163.55
#2017-12-29|1177.00
#2018-01-01|1174.34
#2018-01-02|1187.23
#2018-01-03|1193.40
#2018-01-04|1201.87
#2018-01-05|1210.30
#2018-01-08|1212.87
#2018-01-09|1206.47
#2018-01-10|1198.97
#2018-01-11|1201.48
#2018-01-12|1205.09
#2018-01-15|1207.05
#2018-01-16|1205.87
#2018-01-17|1212.24
#2018-01-18|1212.13
#2018-01-19|1221.39
#2018-01-22|1225.26
#2018-01-23|1230.06
#2018-01-24|1234.54
#2018-01-25|1237.21
#2018-01-26|1239.91
#2018-01-29|1231.57
#2018-01-30|1216.25
#2018-01-31|1220.47
#2018-02-01|1222.91
#2018-02-02|1213.09
#2018-02-05|1196.55
#2018-02-06|1160.70
#2018-02-07|1166.99
#2018-02-08|1161.40
#2018-02-09|1145.72
#2018-02-12|1152.54
#2018-02-13|1159.68
#2018-02-14|1168.31
#2018-02-15|1180.59
#2018-02-16|1174.69
#2018-02-19|1171.79
#2018-02-20|1166.78
#2018-02-21|1176.82
#2018-02-22|1168.18
#2018-02-23|1178.57
#2018-02-26|1185.92
#2018-02-27|1181.58
#2018-02-28|1171.33
#2018-03-01|1169.51
#2018-03-02|1163.35
#2018-03-05|1153.77
#2018-03-06|1161.22
#2018-03-07|1153.91
#2018-03-08|1158.62
#2018-03-09|1171.00
#2018-03-12|1185.15
#2018-03-13|1189.81
#2018-03-14|1181.89
#2018-03-15|1178.97
#2018-03-16|1170.43
#2018-03-19|1164.54
#2018-03-20|1167.93
#2018-03-21|1169.11
#2018-03-22|1165.76
#2018-03-23|1148.21
#2018-03-26|1157.00
#2018-03-27|1165.80
#2018-03-28|1146.45
#2018-03-29|1149.42
#2018-03-30|1152.28
#2018-04-02|1152.87
#2018-04-03|1161.28
#2018-04-04|1149.37
#2018-04-05|1160.92
#2018-04-06|1162.46
#2018-04-09|1168.39
#2018-04-10|1181.08
#2018-04-11|1178.71
#2018-04-12|1178.34
#2018-04-13|1176.79
#2018-04-16|1173.80
#2018-04-17|1168.67
#2018-04-18|1170.62
#2018-04-19|1174.02
#2018-04-20|1157.98
#2018-04-23|1148.19
#2018-04-24|1141.38
#2018-04-25|1127.71
#2018-04-26|1124.99
#2018-04-27|1137.42
#2018-04-30|1150.41
#2018-05-01|1149.04
#2018-05-02|1137.33
#2018-05-03|1120.97
#2018-05-04|1116.43
#2018-05-07|1124.72
#2018-05-08|1128.30
#2018-05-09|1126.98
#2018-05-10|1134.30
#2018-05-11|1149.52
#2018-05-14|1154.87
#2018-05-15|1139.81
#2018-05-16|1139.05
#2018-05-17|1128.41
#2018-05-18|1115.94
#2018-05-21|1120.76
#2018-05-22|1124.94
#2018-05-23|1112.27
#2018-05-24|1114.35
#2018-05-25|1124.93
#2018-05-28|1135.77
#2018-05-29|1126.47
#2018-05-30|1116.03
#2018-05-31|1120.43
#2018-06-01|1125.52
#2018-06-04|1135.00
#2018-06-05|1126.87
#2018-06-06|1140.99
#2018-06-07|1146.37
#2018-06-08|1131.81
#2018-06-11|1137.29
#2018-06-12|1136.26
#2018-06-13|1130.95
#2018-06-14|1119.67
#2018-06-15|1111.79
#2018-06-18|1106.52
#2018-06-19|1079.75
#2018-06-20|1082.52
#2018-06-21|1067.25
#2018-06-22|1071.92
#2018-06-25|1057.87
#2018-06-26|1057.39
#2018-06-27|1038.79
#2018-06-28|1035.10
#2018-06-29|1061.42
#2018-07-02|1052.16
#2018-07-03|1049.71
#2018-07-04|1049.05
#2018-07-05|1045.30
#2018-07-06|1051.50
#2018-07-09|1067.40
#2018-07-10|1072.28
#2018-07-11|1064.53
#2018-07-12|1071.95
#2018-07-13|1077.41
#2018-07-16|1068.41
#2018-07-17|1068.97
#2018-07-18|1067.12
#2018-07-19|1064.39
#2018-07-20|1066.80
#2018-07-23|1075.72
#2018-07-24|1101.12
#2018-07-25|1104.11
#2018-07-26|1107.95
#2018-07-27|1116.29
#2018-07-30|1118.57
#2018-07-31|1113.36
#2018-08-01|1118.64
#2018-08-02|1098.27
#2018-08-03|1099.66
#2018-08-06|1097.90
#2018-08-07|1109.95
#2018-08-08|1113.78
#2018-08-09|1108.90
#2018-08-10|1094.91
#2018-08-13|1073.27
#2018-08-14|1063.71
#2018-08-15|1048.47
#2018-08-16|1045.58
#2018-08-17|1046.40
#2018-08-20|1058.48
#2018-08-21|1071.64
#2018-08-22|1075.87
#2018-08-23|1074.68
#2018-08-24|1068.95
#2018-08-27|1084.88
#2018-08-28|1085.21
#2018-08-29|1086.53
#2018-08-30|1076.84
#2018-08-31|1079.40
#2018-09-03|1070.72
#2018-09-04|1058.51
#2018-09-05|1044.72
#2018-09-06|1041.51
#2018-09-07|1044.46
#2018-09-10|1021.21
#2018-09-11|1014.98
#2018-09-12|1014.12
#2018-09-13|1022.63
#2018-09-14|1038.81
#2018-09-17|1026.86
#2018-09-18|1028.15
#2018-09-19|1035.03
#2018-09-20|1033.86
#2018-09-21|1044.22
#2018-09-24|1030.10
#2018-09-25|1027.80
#2018-09-26|1032.45
#2018-09-27|1037.00
#2018-09-28|1037.15
#2018-10-01|1035.71
#2018-10-02|1022.47
#2018-10-03|1016.81
#2018-10-04| 993.75
#2018-10-05| 978.53
#2018-10-08| 970.65
#2018-10-09| 964.50
#2018-10-10| 969.60
#2018-10-11| 934.17
#2018-10-12| 960.21
#2018-10-15| 953.63
#2018-10-16| 963.84
#2018-10-17| 954.94
#2018-10-18| 949.61
#2018-10-19| 946.97
#2018-10-22| 948.71
#2018-10-23| 929.34
#2018-10-24| 925.66
#2018-10-25| 916.27
#2018-10-26| 900.80
#2018-10-29| 902.12
#2018-10-30| 901.22
#2018-10-31| 921.44
#2018-11-01| 939.71
#2018-11-02| 967.22
#2018-11-05| 960.96
#2018-11-06| 954.37
#2018-11-07| 962.51
#2018-11-08| 953.20
#2018-11-09| 948.12
#2018-11-12| 938.36
#2018-11-13| 940.23
#2018-11-14| 942.27
#2018-11-15| 950.74
#2018-11-16| 956.87
#2018-11-19| 962.21
#2018-11-20| 951.57
#2018-11-21| 950.41
#2018-11-22| 943.85
#2018-11-23| 941.06
#2018-11-26| 946.01
#2018-11-27| 947.19
#2018-11-28| 955.52
#2018-11-29| 968.83
#2018-11-30| 966.43
#2018-12-03| 981.71
#2018-12-04| 976.67
#2018-12-05| 961.57
#2018-12-06| 937.64
#2018-12-07| 942.49
#2018-12-10| 922.54
#2018-12-11| 926.21
#2018-12-12| 944.23
#2018-12-13| 953.52
#2018-12-14| 946.19
#2018-12-17| 945.78
#2018-12-18| 947.70
#2018-12-19| 959.94
#2018-12-20| 959.78
#2018-12-21| 951.57
#2018-12-24| 946.73
#2018-12-25| 942.75
#2018-12-26| 941.11
#2018-12-27| 945.64
#2018-12-28| 954.77
#2018-12-31| 958.67
#2019-01-01| 957.91
#2019-01-02| 949.73
#2019-01-03| 941.26
#2019-01-04| 946.05
#2019-01-07| 958.15
#2019-01-08| 956.74
#2019-01-09| 969.26
#2019-01-10| 973.66
#2019-01-11| 973.26
#2019-01-14| 967.55
#2019-01-15| 978.33
#2019-01-16| 980.12
#2019-01-17| 980.40
#2019-01-18| 985.90
#2019-01-21| 985.17
#2019-01-22| 977.33
#2019-01-23| 975.34
#2019-01-24| 980.80
#2019-01-25| 982.91
#2019-01-28| 980.26
#2019-01-29| 981.26
#2019-01-30| 983.81
#2019-01-31| 994.94
#2019-02-01| 997.59
#2019-02-04| 992.99
#2019-02-05| 995.30
#2019-02-06| 995.81
#2019-02-07| 994.68
#2019-02-08| 986.05
#2019-02-11| 983.18
#2019-02-12| 991.29
#2019-02-13| 991.86
#2019-02-14| 989.32
#2019-02-15| 982.47
#2019-02-18| 987.55
#2019-02-19| 990.07
#2019-02-20|1003.19
#2019-02-21|1009.87
#2019-02-22|1014.44
#2019-02-25|1017.20
#2019-02-26|1015.75
#2019-02-27|1009.91
#2019-02-28|1003.19
#2019-03-01|1005.80
#2019-03-04|1008.04
#2019-03-05|1012.05
#2019-03-06|1015.83
#2019-03-07|1006.87
#2019-03-08| 997.02
#2019-03-11|1003.19
#2019-03-12|1010.92
#2019-03-13|1012.05
#2019-03-14|1009.66
#2019-03-15|1015.32
#2019-03-18|1021.41
#2019-03-19|1022.36
#2019-03-20|1020.65
#2019-03-21|1026.08
#2019-03-22|1019.98
#2019-03-25|1011.96
#2019-03-26|1017.50
#2019-03-27|1013.29
#2019-03-28|1015.68
#2019-03-29|1025.36
#2019-04-01|1040.38
#2019-04-02|1045.38
#2019-04-03|1049.36
#2019-04-04|1047.21
#2019-04-05|1051.24
#2019-04-08|1055.04
#2019-04-09|1058.63
#2019-04-10|1061.72
#2019-04-11|1054.89
#2019-04-12|1057.17
#2019-04-15|1059.38
#2019-04-16|1061.07
#2019-04-17|1067.71
#2019-04-18|1064.86
#2019-04-19|1061.97
#2019-04-22|1052.74
#2019-04-23|1048.93
#2019-04-24|1048.18
#2019-04-25|1043.83
#2019-04-26|1046.83
#2019-04-29|1044.78
#2019-04-30|1044.38
#2019-05-01|1045.49
#2019-05-02|1041.92
#2019-05-03|1049.04
#2019-05-06|1026.40
#2019-05-07|1029.14
#2019-05-08|1020.22
#2019-05-09|1002.81
#2019-05-10|1006.51
#2019-05-13| 990.69
#2019-05-14| 987.44
#2019-05-15| 982.64
#2019-05-16| 977.07
#2019-05-17| 970.36
#2019-05-20| 986.99
#2019-05-21| 985.20
#2019-05-22| 983.51
#2019-05-23| 972.52
#2019-05-24| 983.53
#2019-05-27| 990.44
#2019-05-28| 987.36
#2019-05-29| 985.44
#2019-05-30| 993.30
#2019-05-31| 997.42
#2019-06-03|1005.84
#2019-06-04|1001.66
#2019-06-05|1002.43
#2019-06-06| 995.52
#2019-06-07| 999.28
#2019-06-10|1011.82
#2019-06-11|1022.16
#2019-06-12|1019.25
#2019-06-13|1018.31
#2019-06-14|1014.41
#2019-06-17|1009.35
#2019-06-18|1016.81
#2019-06-19|1032.27
#2019-06-20|1047.45
#2019-06-21|1045.37
#2019-06-24|1044.45
#2019-06-25|1039.83
#2019-06-26|1043.33
#2019-06-27|1050.39
#2019-06-28|1048.59
#2019-07-01|1058.13
#2019-07-02|1062.95
#2019-07-03|1061.77
#2019-07-04|1065.97
#2019-07-05|1060.70
#2019-07-08|1048.63
#2019-07-09|1046.14
#2019-07-10|1046.49
#2019-07-11|1052.22
#2019-07-12|1045.88
#2019-07-15|1048.55
#2019-07-16|1055.18
#2019-07-17|1049.71
#2019-07-18|1041.79
#2019-07-19|1041.92
#2019-07-22|1036.72
#2019-07-23|1036.95
#2019-07-24|1036.33
#2019-07-25|1036.64
#2019-07-26|1034.96
#2019-07-29|1030.27
#2019-07-30|1027.12
#2019-07-31|1027.93
#2019-08-01|1015.59
#2019-08-02| 998.78
#2019-08-05| 970.20
#2019-08-06| 971.39
#2019-08-07| 968.73
#2019-08-08| 980.02
#2019-08-09| 979.22
#2019-08-12| 976.32
#2019-08-13| 957.81
#2019-08-14| 959.26
#2019-08-15| 955.06
#2019-08-16| 964.55
#2019-08-19| 968.16
#2019-08-20| 969.83
#2019-08-21| 968.80
#2019-08-22| 961.44
#2019-08-23| 962.80
#2019-08-26| 954.25
#2019-08-27| 963.00
#2019-08-28| 963.05
#2019-08-29| 966.57
#2019-08-30| 982.19
#2019-09-02| 982.90
#2019-09-03| 966.39
#2019-09-04| 977.09
#2019-09-05| 991.46
#2019-09-06|1000.50
#2019-09-09|1002.72
#2019-09-10|1001.61
#2019-09-11|1008.72
#2019-09-12|1016.37
#2019-09-13|1021.84
#2019-09-16|1016.43
#2019-09-17|1004.72
#2019-09-18|1009.93
#2019-09-19|1003.49
#2019-09-20|1029.60
#2019-09-23|1038.56
#2019-09-24|1029.86
#2019-09-25|1018.21
#2019-09-26|1024.10
#2019-09-27|1019.43
#2019-09-30|1016.86
#2019-10-01|1014.42
#2019-10-02|1009.93
#2019-10-03|1009.44
#2019-10-04|1010.10
#2019-10-07|1005.47
#2019-10-08|1006.07
#2019-10-09|1006.49
#2019-10-10|1008.60
#2019-10-11|1020.83
#2019-10-14|1030.45
#2019-10-15|1030.72
#2019-10-16|1031.53
#2019-10-17|1041.06
#2019-10-18|1046.72
#2019-10-21|1047.81
#2019-10-22|1053.82
#2019-10-23|1054.04
#2019-10-24|1057.92
#2019-10-25|1054.11
#2019-10-28|1060.20
#2019-10-29|1064.10
#2019-10-30|1064.02
#2019-10-31|1063.26
#2019-11-01|1072.46
#2019-11-04|1088.94
#2019-11-05|1094.60
#2019-11-06|1092.78
#2019-11-07|1097.08
#2019-11-08|1089.76
#2019-11-11|1074.38
#2019-11-12|1077.08
#2019-11-13|1064.13
#2019-11-14|1062.75
#2019-11-15|1068.24
#2019-11-18|1071.18
#2019-11-19|1080.64
#2019-11-20|1078.09
#2019-11-21|1073.25
#2019-11-22|1072.78
#2019-11-25|1077.64
#2019-11-26|1071.99
#2019-11-27|1075.39
#2019-11-28|1074.51
#2019-11-29|1064.09
#2019-12-02|1065.55
#2019-12-03|1065.05
#2019-12-04|1060.68
#2019-12-05|1067.79
#2019-12-06|1073.85
#2019-12-09|1076.25
#2019-12-10|1072.71
#2019-12-11|1083.12
#2019-12-12|1091.18
#2019-12-13|1106.28
#2019-12-16|1106.80
#2019-12-17|1113.87
#2019-12-18|1120.52
#2019-12-19|1119.03
#2019-12-20|1115.60
#2019-12-23|1119.00
#2019-12-24|1114.94
#2019-12-25|1115.69
#2019-12-26|1117.07
#2019-12-27|1124.86
#2019-12-30|1127.83
#2019-12-31|1126.28
#2020-01-01|1127.36
#2020-01-02|1141.60
#2020-01-03|1136.25
#2020-01-06|1118.58
#2020-01-07|1117.65
#2020-01-08|1107.07
#2020-01-09|1128.18
#2020-01-10|1136.25
#2020-01-13|1142.07
#2020-01-14|1146.06
#2020-01-15|1142.73
#2020-01-16|1144.59
#2020-01-17|1152.77
#2020-01-20|1152.18
#2020-01-21|1138.11
#2020-01-22|1142.97
#2020-01-23|1140.80
#2020-01-24|1143.30
#2020-01-27|1132.89
#2020-01-28|1130.38
#2020-01-29|1126.66
#2020-01-30|1085.14
#2020-01-31|1076.72
#2020-02-03|1072.17
#2020-02-04|1091.63
#2020-02-05|1095.77
#2020-02-06|1105.13
#2020-02-07|1090.95
#2020-02-10|1085.68
#2020-02-11|1098.73
#2020-02-12|1107.45
#2020-02-13|1102.82
#2020-02-14|1102.32
#2020-02-17|1101.24
#2020-02-18|1091.81
#2020-02-19|1102.31
#2020-02-20|1090.64
#2020-02-21|1084.17
#2020-02-24|1060.54
#2020-02-25|1059.45
#2020-02-26|1039.23
#2020-02-27|1030.06
#2020-02-28|1003.47
#2020-03-02|1011.75
#2020-03-03|1023.50
#2020-03-04|1027.55
#2020-03-05|1027.42
#2020-03-06|1002.79
#2020-03-09| 951.88
#2020-03-10| 965.55
#2020-03-11| 951.45
#2020-03-12| 875.33
#2020-03-13| 883.01
#2020-03-16| 819.98
#2020-03-17| 810.99
#2020-03-18| 775.75
#2020-03-19| 739.86
#2020-03-20| 791.96
#2020-03-23| 724.82
#2020-03-24| 751.16
#2020-03-25| 784.76
#2020-03-26| 806.03
#2020-03-27| 797.72
#2020-03-30| 780.89
#2020-03-31| 796.38
#2020-04-01| 781.73
#2020-04-02| 784.34
#2020-04-03| 774.05
#2020-04-06| 785.18
#2020-04-07| 819.25
#2020-04-08| 824.77
#2020-04-09| 836.75
#2020-04-10| 838.53
#2020-04-13| 839.70
#2020-04-14| 851.35
#2020-04-15| 851.24
#2020-04-16| 841.76
#2020-04-17| 861.81
#2020-04-20| 863.51
#2020-04-21| 842.24
#2020-04-22| 854.05
#2020-04-23| 854.54
#2020-04-24| 841.97
#2020-04-27| 856.14
#2020-04-28| 866.41
#2020-04-29| 879.37
#2020-04-30| 891.52
#2020-05-01| 888.99
#2020-05-04| 860.07
#2020-05-05| 860.26
#2020-05-06| 860.49
#2020-05-07| 858.15
#2020-05-08| 868.49
#2020-05-11| 879.50
#2020-05-12| 869.07
#2020-05-13| 875.18
#2020-05-14| 866.64
#2020-05-15| 866.02
#2020-05-18| 852.09
#2020-05-19| 861.46
#2020-05-20| 869.97
#2020-05-21| 874.14
#2020-05-22| 859.89
#2020-05-25| 866.86
#2020-05-26| 883.57
#2020-05-27| 890.99
#2020-05-28| 892.30
#2020-05-29| 899.86
#2020-06-01| 915.92
#2020-06-02| 930.61
#2020-06-03| 949.14
#2020-06-04| 946.77
#2020-06-05| 958.75
#2020-06-08| 965.11
#2020-06-09| 964.12
#2020-06-10| 960.49
#2020-06-11| 940.05
#2020-06-12| 939.89
#2020-06-15| 922.18
#2020-06-16| 939.23
#2020-06-17| 938.76
#2020-06-18| 939.21
#2020-06-19| 944.72
#2020-06-22| 947.19
#2020-06-23| 957.57
#2020-06-24| 960.17
#2020-06-25| 956.76
#2020-06-26| 955.11
#2020-06-29| 951.86
#2020-06-30| 956.94
#2020-07-01| 962.09
#2020-07-02| 978.58
#2020-07-03| 988.03
#2020-07-06|1009.66
#2020-07-07|1004.28
#2020-07-08|1002.82
#2020-07-09|1002.46
#2020-07-10| 988.06
#2020-07-13| 997.74
#2020-07-14| 982.62
#2020-07-15| 984.98
#2020-07-16| 981.69
#2020-07-17| 989.61
#2020-07-20| 999.87
#2020-07-21|1008.90
#2020-07-22|1013.45
#2020-07-23|1014.92
#2020-07-24| 996.55
#2020-07-27|1005.79
#2020-07-28|1007.97
#2020-07-29|1012.77
#2020-07-30|1014.62
#2020-07-31|1016.78
#2020-08-03|1012.76
#2020-08-04|1016.82
#2020-08-05|1029.22
#2020-08-06|1032.01
#2020-08-07|1031.94
#2020-08-10|1033.02
#2020-08-11|1034.17
#2020-08-12|1032.85
#2020-08-13|1038.85
#2020-08-14|1038.93
#2020-08-17|1046.15
#2020-08-18|1047.50
#2020-08-19|1036.12
#2020-08-20|1020.50
#2020-08-21|1030.63
#2020-08-24|1039.52
#2020-08-25|1042.12
#2020-08-26|1033.90
#2020-08-27|1033.29
#2020-08-28|1038.11
#2020-08-31|1013.37
#2020-09-01|1029.82
#2020-09-02|1032.79
#2020-09-03|1031.71
#2020-09-04|1025.53
#2020-09-07|1020.75
#2020-09-08|1016.16
#2020-09-09|1016.75
#2020-09-10|1018.26
#2020-09-11|1017.79
#2020-09-14|1031.37
#2020-09-15|1032.56
#2020-09-16|1039.26
#2020-09-17|1032.39
#2020-09-18|1036.07
#2020-09-21|1014.35
#2020-09-22|1005.14
#2020-09-23| 995.32
#2020-09-24| 978.65
#2020-09-25| 987.93
#2020-09-28| 995.38
#2020-09-29| 994.88
#2020-09-30|1003.33
#2020-10-01|1014.63
#2020-10-02|1014.22
#2020-10-05|1019.15
#2020-10-06|1033.14
#2020-10-07|1035.88
#2020-10-08|1046.24
#2020-10-09|1046.75
#2020-10-12|1047.77
#2020-10-13|1044.83
#2020-10-14|1045.87
#2020-10-15|1036.92
#2020-10-16|1038.66
#2020-10-19|1038.33
#2020-10-20|1048.40
#2020-10-21|1048.09
#2020-10-22|1049.62
#2020-10-23|1049.35
#2020-10-26|1042.01
#2020-10-27|1049.97
#2020-10-28|1030.20
#2020-10-29|1025.97
#2020-10-30|1022.91
#2020-11-02|1022.87
#2020-11-03|1033.23
#2020-11-04|1046.96
#2020-11-05|1082.99
#2020-11-06|1084.92
#2020-11-09|1104.18
#2020-11-10|1122.77
#2020-11-11|1140.42
#2020-11-12|1132.08
#2020-11-13|1130.69
#2020-11-16|1136.83
#2020-11-17|1151.75
#2020-11-18|1161.41
#2020-11-19|1150.39
#2020-11-20|1153.47
#2020-11-23|1161.37
#2020-11-24|1164.09
#2020-11-25|1154.08
#2020-11-26|1157.95
#2020-11-27|1158.78
#2020-11-30|1142.58
#2020-12-01|1168.95
#2020-12-02|1173.42
#2020-12-03|1188.39
#2020-12-04|1196.23
#2020-12-07|1198.00
#2020-12-08|1202.53
#2020-12-09|1198.97
#2020-12-10|1200.75
#2020-12-11|1199.61
#2020-12-14|1201.95
#2020-12-15|1207.02
#2020-12-16|1221.84
#2020-12-17|1232.04
#2020-12-18|1228.51
#2020-12-21|1204.22
#2020-12-22|1202.02
#2020-12-23|1206.85
#2020-12-24|1214.86
#2020-12-25|1215.56
#2020-12-28|1221.92
#2020-12-29|1231.57
#2020-12-30|1245.03
#2020-12-31|1248.13
#2021-01-01|1251.13
#2021-01-04|1252.71
#2021-01-05|1258.44
#2021-01-06|1267.77
#2021-01-07|1280.36
#2021-01-08|1302.59
#2021-01-11|1289.13
#2021-01-12|1294.57
#2021-01-13|1300.60
#2021-01-14|1304.74
#2021-01-15|1285.99
#2021-01-18|1285.01
#2021-01-19|1299.55
#2021-01-20|1304.82
#2021-01-21|1296.51
#2021-01-22|1277.90
#2021-01-25|1267.69
#2021-01-26|1263.15
#2021-01-27|1246.09
#2021-01-28|1233.68
#2021-01-29|1208.98
#2021-02-01|1237.40
#2021-02-02|1274.52
#2021-02-03|1277.55
#2021-02-04|1272.67
#2021-02-05|1277.22
#2021-02-08|1293.60
#2021-02-09|1300.12
#2021-02-10|1300.39
#2021-02-11|1301.29
#2021-02-12|1301.86
#2021-02-15|1303.02
#2021-02-16|1308.82
#2021-02-17|1309.54
#2021-02-18|1295.71
#2021-02-19|1298.65
#2021-02-22|1282.49
#2021-02-23|1295.29
#2021-02-24|1300.65
#2021-02-25|1297.51
#2021-02-26|1261.44
#2021-03-01|1284.29
#2021-03-02|1294.48
#2021-03-03|1308.39
#2021-03-04|1299.15
#2021-03-05|1284.62
#2021-03-08|1268.28
#2021-03-09|1274.39
#2021-03-10|1288.23
#2021-03-11|1304.19
#2021-03-12|1295.01
#2021-03-15|1287.61
#2021-03-16|1291.71
#2021-03-17|1282.87
#2021-03-18|1279.90
#2021-03-19|1274.37
#2021-03-22|1279.78
#2021-03-23|1272.51
#2021-03-24|1255.09
#2021-03-25|1249.50
#2021-03-26|1266.70
#2021-03-29|1273.99
#2021-03-30|1284.76
#2021-03-31|1281.64
#2021-04-01|1295.05
#2021-04-02|1295.97
#2021-04-05|1290.74
#2021-04-06|1303.93
#2021-04-07|1306.06
#2021-04-08|1317.14
#2021-04-09|1308.88
#2021-04-12|1284.48
#2021-04-13|1284.05
#2021-04-14|1295.09
#2021-04-15|1301.79
#2021-04-16|1320.58
#2021-04-19|1314.14
#2021-04-20|1310.85
#2021-04-21|1315.44
#2021-04-22|1311.12
#2021-04-23|1309.79
#2021-04-26|1325.57
#2021-04-27|1331.49
#2021-04-28|1337.49
#2021-04-29|1341.87
#2021-04-30|1323.34
#2021-05-03|1335.06
#2021-05-04|1324.68
#2021-05-05|1326.23
#2021-05-06|1337.90
#2021-05-07|1340.15
#2021-05-10|1356.15
#2021-05-11|1343.67
#2021-05-12|1306.89
#2021-05-13|1293.17
#2021-05-14|1311.75
#2021-05-17|1308.23
#2021-05-18|1337.12
#2021-05-19|1336.61
#2021-05-20|1337.65
#2021-05-21|1349.33
#2021-05-24|1354.91
#2021-05-25|1360.86
#2021-05-26|1371.22
#2021-05-27|1388.83
#2021-05-28|1403.32
#2021-05-31|1410.03
#2021-06-01|1421.20
#2021-06-02|1426.27
#2021-06-03|1434.97
#2021-06-04|1433.36
#2021-06-07|1441.49
#2021-06-08|1443.53
#2021-06-09|1435.38
#2021-06-10|1440.53
#2021-06-11|1449.77
#2021-06-14|1446.66
#2021-06-15|1458.47
#2021-06-16|1447.38
#2021-06-17|1438.57
#2021-06-18|1447.55
#2021-06-21|1452.24
#2021-06-22|1452.10
#2021-06-23|1442.63
#2021-06-24|1467.27
#2021-06-25|1481.55
#2021-06-28|1489.74
#2021-06-29|1487.84
#2021-06-30|1496.22
#2021-07-01|1510.93
#2021-07-02|1503.23
#2021-07-05|1512.74
#2021-07-06|1508.31
#2021-07-07|1495.52
#2021-07-08|1485.13
#2021-07-09|1465.46
#2021-07-12|1473.85
#2021-07-13|1456.35
#2021-07-14|1441.48
#2021-07-15|1459.65
#2021-07-16|1473.69
#2021-07-19|1462.49
#2021-07-20|1457.78
#2021-07-21|1447.96
#2021-07-22|1454.88
#2021-07-23|1454.00
#2021-07-26|1427.13
#2021-07-27|1402.10
#2021-07-28|1415.96
#2021-07-29|1442.16
#2021-07-30|1420.47
#2021-08-02|1452.22
#2021-08-03|1462.74
#2021-08-04|1461.77
#2021-08-05|1452.97
#2021-08-06|1452.22
#2021-08-09|1449.09
#2021-08-10|1439.83
#2021-08-11|1433.39
#2021-08-12|1440.03
#2021-08-13|1430.94
#2021-08-16|1421.44
#2021-08-17|1412.81
#2021-08-18|1432.16
#2021-08-19|1413.32
#2021-08-20|1409.46
#2021-08-23|1432.06
#2021-08-24|1443.45
#2021-08-25|1456.06
#2021-08-26|1446.08
#2021-08-27|1462.51
#2021-08-30|1478.83
#2021-08-31|1494.77
#2021-09-01|1491.77
#2021-09-02|1494.56
#2021-09-03|1499.24
#2021-09-06|1496.81
#2021-09-07|1504.99
#2021-09-08|1490.97
#2021-09-09|1496.04
#2021-09-10|1507.33
#2021-09-13|1504.80
#2021-09-14|1496.59
#2021-09-15|1499.46
#2021-09-16|1494.49
#2021-09-17|1490.76
#2021-09-20|1466.72
#2021-09-21|1475.24
#2021-09-22|1472.98
#2021-09-23|1492.82
#2021-09-24|1496.08
#2021-09-27|1486.10
#2021-09-28|1465.46
#2021-09-29|1450.26
#2021-09-30|1447.05
#2021-10-01|1426.89
#2021-10-04|1407.55
#2021-10-05|1408.38
#2021-10-06|1388.55
#2021-10-07|1410.19
#2021-10-08|1402.17
#2021-10-11|1398.91
#2021-10-12|1386.93
#2021-10-13|1396.01
#2021-10-14|1410.83
#2021-10-15|1419.55
#2021-10-18|1418.21
#2021-10-19|1411.94
#2021-10-20|1410.20
#2021-10-21|1397.13
#2021-10-22|1381.29
#2021-10-25|1384.36
#2021-10-26|1389.93
#2021-10-27|1384.02
#2021-10-28|1374.37
#2021-10-29|1378.40
#2021-11-01|1382.33
#2021-11-02|1382.97
#2021-11-03|1404.10
#2021-11-04|1405.96
#2021-11-05|1413.55
#2021-11-08|1441.76
#2021-11-09|1441.42
#2021-11-10|1427.51
#2021-11-11|1412.67
#2021-11-12|1419.74
#2021-11-15|1419.73
#2021-11-16|1418.59
#2021-11-17|1410.13
#2021-11-18|1400.91
#2021-11-19|1391.78
#2021-11-22|1384.54
#2021-11-23|1381.85
#2021-11-24|1378.19
#2021-11-25|1382.25
#2021-11-26|1337.41
#2021-11-29|1333.37
#2021-11-30|1336.78
#2021-12-01|1343.94
#2021-12-02|1364.11
#2021-12-03|1358.85
#2021-12-06|1360.61
#2021-12-07|1383.46
#2021-12-08|1401.90
#2021-12-09|1412.55
#2021-12-10|1408.46
#2021-12-13|1401.77
#2021-12-14|1385.53
#2021-12-15|1386.89
#2021-12-16|1390.92
#2021-12-17|1384.96
#2021-12-20|1358.74
#2021-12-21|1384.23
#2021-12-22|1388.15
#2021-12-23|1404.20
#2021-12-24|1404.03
#2021-12-27|1408.14
#2021-12-28|1424.73
#2021-12-29|1420.55
#2021-12-30|1421.80
#2021-12-31|1427.37
#2022-01-03|1432.71
#2022-01-04|1431.28
#2022-01-05|1430.35
#2022-01-06|1423.82
#2022-01-07|1427.26
#2022-01-10|1425.84
#2022-01-11|1434.29
#2022-01-12|1441.07
#2022-01-13|1433.12
#2022-01-14|1437.04
#2022-01-17|1432.67
#2022-01-18|1416.70
#2022-01-19|1405.09
#2022-01-20|1410.84
#2022-01-21|1385.02
#2022-01-24|1360.37
#2022-01-25|1349.06
#2022-01-26|1356.86
#2022-01-27|1349.12
#2022-01-28|1344.83
#2022-01-31|1363.48
#2022-02-01|1376.14
#2022-02-02|1372.04
#2022-02-03|1360.87
#2022-02-04|1366.09
#2022-02-07|1374.69
#2022-02-08|1383.58
#2022-02-09|1401.76
#2022-02-10|1408.01
#2022-02-11|1391.68
#2022-02-14|1366.68
#2022-02-15|1395.67
#2022-02-16|1404.94
#2022-02-17|1403.43
#2022-02-18|1411.29
#2022-02-21|1409.40
#2022-02-22|1394.89
#2022-02-23|1395.98
#2022-02-24|1341.84
#2022-02-25|1359.78
#2022-02-28|1368.15
#2022-03-01|1380.78
#2022-03-02|1363.32
#2022-03-03|1362.37
#2022-03-04|1338.41
#2022-03-07|1290.72
#2022-03-08|1275.14
#2022-03-09|1311.38
#2022-03-10|1322.23
#2022-03-11|1318.17
#2022-03-14|1310.09
#2022-03-15|1292.77
#2022-03-16|1313.98
#2022-03-17|1357.60
#2022-03-18|1363.36
#2022-03-21|1350.17
#2022-03-22|1359.61
#2022-03-23|1360.12
#2022-03-24|1363.06
#2022-03-25|1348.34
#2022-03-28|1343.31
#2022-03-29|1354.40
#2022-03-30|1373.55
#2022-03-31|1375.49
#2022-04-01|1390.27
#2022-04-04|1401.96
#2022-04-05|1404.47
#2022-04-06|1389.61
#2022-04-07|1365.13
#2022-04-08|1380.75
#2022-04-11|1365.90
#2022-04-12|1356.13
#2022-04-13|1366.17
#2022-04-14|1366.21
#2022-04-15|1366.95
#2022-04-18|1354.90
#2022-04-19|1351.46
#2022-04-20|1361.16
#2022-04-21|1363.00
#2022-04-22|1352.28
#2022-04-25|1321.75
#2022-04-26|1328.06
#2022-04-27|1327.54
#2022-04-28|1342.58
#2022-04-29|1342.03
#2022-05-02|1335.81
#2022-05-03|1334.97
#2022-05-04|1327.34
#2022-05-05|1322.06
#2022-05-06|1296.77
#2022-05-09|1269.98
#2022-05-10|1271.64
#2022-05-11|1260.29
#2022-05-12|1236.87
#2022-05-13|1252.93
#2022-05-16|1252.21
#2022-05-17|1271.94
#2022-05-18|1275.59
#2022-05-19|1259.44
#2022-05-20|1284.71
#2022-05-23|1301.44
#2022-05-24|1284.91
#2022-05-25|1274.80
#2022-05-26|1280.46
#2022-05-27|1300.21
#2022-05-30|1317.49
#2022-05-31|1317.22
#2022-06-01|1317.30
#2022-06-02|1314.68
#2022-06-03|1309.20
#2022-06-06|1303.09
#2022-06-07|1296.34
#2022-06-08|1294.78
#2022-06-09|1281.63
#2022-06-10|1265.12
#2022-06-13|1226.09
#2022-06-14|1231.61
#2022-06-15|1229.26
#2022-06-16|1202.76
#2022-06-17|1192.47
#2022-06-20|1192.46
#2022-06-21|1208.56
#2022-06-22|1185.91
#2022-06-23|1187.19
#2022-06-24|1203.87
#2022-06-27|1229.11
#2022-06-28|1227.41
#2022-06-29|1212.83
#2022-06-30|1198.46
#2022-07-01|1192.26
#2022-07-04|1199.37
#2022-07-05|1194.40
#2022-07-06|1191.61
#2022-07-07|1205.16
#2022-07-08|1219.27
#2022-07-11|1210.86
#2022-07-12|1193.25
#2022-07-13|1199.04
#2022-07-14|1198.62
#2022-07-15|1200.67
#2022-07-18|1217.62
#2022-07-19|1229.81
#2022-07-20|1224.53
#2022-07-21|1233.37
#2022-07-22|1235.98
#2022-07-25|1237.61
#2022-07-26|1232.75
#2022-07-27|1245.23
#2022-07-28|1258.21
#2022-07-29|1269.54
#2022-08-01|1278.45
#2022-08-02|1272.00
#2022-08-03|1269.89
#2022-08-04|1276.53
#2022-08-05|1290.01
#2022-08-08|1296.80
#2022-08-09|1296.82
#2022-08-10|1298.72
#2022-08-11|1307.27
#2022-08-12|1316.17
#2022-08-15|1310.12
#2022-08-16|1314.49
#2022-08-17|1320.97
#2022-08-18|1323.20
#2022-08-19|1312.97
#2022-08-22|1286.23
#2022-08-23|1287.41
#2022-08-24|1288.33
#2022-08-25|1295.66
#2022-08-26|1300.37
#2022-08-29|1283.14
#2022-08-30|1291.94
#2022-08-31|1286.05
#2022-09-01|1278.99
#2022-09-02|1278.06
#2022-09-05|1278.83
#2022-09-06|1275.93
#2022-09-07|1277.98
#2022-09-08|1284.27
#2022-09-09|1292.96
#2022-09-12|1308.79
#2022-09-13|1308.81
#2022-09-14|1298.20
#2022-09-15|1297.06
#2022-09-16|1275.61
#2022-09-19|1269.91
#2022-09-20|1280.13
#2022-09-21|1260.23
#2022-09-22|1247.94
#2022-09-23|1224.95
#2022-09-26|1195.01
#2022-09-27|1197.86
#2022-09-28|1185.96
#2022-09-29|1171.40
#2022-09-30|1178.50
#2022-10-03|1175.09
#2022-10-04|1199.60
#2022-10-05|1208.42
#2022-10-06|1209.98
#2022-10-07|1197.16
#2022-10-10|1183.16
#2022-10-11|1167.75
#2022-10-12|1161.14
#2022-10-13|1148.19
#2022-10-14|1153.57
#2022-10-17|1158.15
#2022-10-18|1173.80
#2022-10-19|1166.21
#2022-10-20|1162.29
#2022-10-21|1161.49
#2022-10-24|1153.42
#2022-10-25|1162.15
#2022-10-26|1169.79
#2022-10-27|1182.42
#2022-10-28|1174.39
#2022-10-31|1188.03
#2022-11-01|1210.73
#2022-11-02|1207.92
#2022-11-03|1205.00
#2022-11-04|1228.57
#2022-11-07|1243.43
#2022-11-08|1248.11
#2022-11-09|1247.52
#2022-11-10|1234.44
#2022-11-11|1268.15
#2022-11-14|1283.44
#2022-11-15|1296.21
#2022-11-16|1280.37
#2022-11-17|1268.08
#2022-11-18|1266.01
#2022-11-21|1258.71
#2022-11-22|1261.64
#2022-11-23|1262.49
#2022-11-24|1279.81
#2022-11-25|1279.27
#2022-11-28|1275.07
#2022-11-29|1285.20
#2022-11-30|1310.18
#2022-12-01|1316.66
#2022-12-02|1308.73
#2022-12-05|1299.66
#2022-12-06|1292.20
#2022-12-07|1285.86
#2022-12-08|1294.66
#2022-12-09|1296.90
#2022-12-12|1287.98
#2022-12-13|1289.40
#2022-12-14|1293.53
#2022-12-15|1281.68
#2022-12-16|1283.65
#2022-12-19|1283.32
#2022-12-20|1282.75
#2022-12-21|1278.66
#2022-12-22|1285.06
#2022-12-23|1273.20
#2022-12-26|1276.66
#2022-12-27|1280.03
#2022-12-28|1279.40
#2022-12-29|1279.69
#2022-12-30|1276.15
#2023-01-02|1277.20
#2023-01-03|1271.45
#2023-01-04|1272.04
#2023-01-05|1281.43
#2023-01-06|1291.53
#2023-01-09|1306.47
#2023-01-10|1302.09
#2023-01-11|1305.02
#2023-01-12|1312.60
#2023-01-13|1321.47
#2023-01-16|1320.46
#2023-01-17|1322.06
#2023-01-18|1332.08
#2023-01-19|1322.09
#2023-01-20|1322.00
#2023-01-23|1320.49
#2023-01-24|1317.27
#2023-01-25|1313.59
#2023-01-26|1317.90
#2023-01-27|1297.18
#2023-01-30|1297.44
#2023-01-31|1299.76
#2023-02-01|1293.25
#2023-02-02|1286.83
#2023-02-03|1288.25
#2023-02-06|1266.50
#2023-02-07|1268.08
#2023-02-08|1280.74
#2023-02-09|1276.89
#2023-02-10|1272.74
#2023-02-13|1268.85
#2023-02-14|1270.36
#2023-02-15|1269.22
#2023-02-16|1275.44
#2023-02-17|1274.80
#2023-02-20|1284.22
#2023-02-21|1280.38
#2023-02-22|1264.41
#2023-02-23|1266.32
#2023-02-24|1254.89
#2023-02-27|1247.56
#2023-02-28|1257.02
#2023-03-01|1267.34
#2023-03-02|1272.08
#2023-03-03|1289.60
#2023-03-06|1301.55
#2023-03-07|1298.43
#2023-03-08|1299.94
#2023-03-09|1289.68
#2023-03-10|1271.18
#2023-03-13|1268.38
#2023-03-14|1248.95
#2023-03-15|1258.47
#2023-03-16|1255.26
#2023-03-17|1266.57
#2023-03-20|1257.14
#2023-03-21|1262.33
#2023-03-22|1264.13
#2023-03-23|1269.30
#2023-03-24|1266.32
#2023-03-27|1264.56
#2023-03-28|1262.81
#2023-03-29|1277.68
#2023-03-30|1281.37
#2023-03-31|1278.36
#2023-04-03|1274.52
#2023-04-04|1276.90
#2023-04-05|1275.37
#2023-04-06|1276.60
#2023-04-07|1278.14
#2023-04-10|1285.36
#2023-04-11|1294.10
#2023-04-12|1302.26
#2023-04-13|1306.87
#2023-04-14|1308.80
#2023-04-17|1310.91
#2023-04-18|1304.08
#2023-04-19|1293.90
#2023-04-20|1298.63
#2023-04-21|1293.37
#2023-04-24|1297.70
#2023-04-25|1290.02
#2023-04-26|1292.90
#2023-04-27|1298.53
#2023-04-28|1315.84
#2023-05-01|1318.62
#2023-05-02|1313.29
#2023-05-03|1306.83
#2023-05-04|1312.44
#2023-05-05|1322.44
#2023-05-08|1330.96
#2023-05-09|1327.37
#2023-05-10|1332.25
#2023-05-11|1329.09
#2023-05-12|1318.88
#2023-05-15|1322.64
#2023-05-16|1322.94
#2023-05-17|1317.69
#2023-05-18|1313.79
#2023-05-19|1312.58
#2023-05-22|1323.79
#2023-05-23|1323.14
#2023-05-24|1313.90
#2023-05-25|1309.29
#2023-05-26|1317.31
#2023-05-29|1327.38
#2023-05-30|1319.17
#2023-05-31|1308.93
#2023-06-01|1316.47
#2023-06-02|1337.13
#2023-06-05|1335.27
#2023-06-06|1347.86
#2023-06-07|1353.74
#2023-06-08|1353.98
#2023-06-09|1361.13
#2023-06-12|1363.66
#2023-06-13|1372.61
#2023-06-14|1380.59
#2023-06-15|1386.04
#2023-06-16|1394.65
#2023-06-19|1384.64
#2023-06-20|1379.96
#2023-06-21|1372.98
#2023-06-22|1365.27
#2023-06-23|1353.02
#2023-06-26|1352.76
#2023-06-27|1361.33
#2023-06-28|1363.48
#2023-06-29|1360.88
#2023-06-30|1374.37
#2023-07-03|1391.37
#2023-07-04|1388.81
#2023-07-05|1387.42
#2023-07-06|1371.97
#2023-07-07|1362.70
#2023-07-10|1360.96
#2023-07-11|1373.27
#2023-07-12|1380.16
#2023-07-13|1384.64
#2023-07-14|1388.11
#2023-07-17|1390.62
#2023-07-18|1394.86
#2023-07-19|1400.29
#2023-07-20|1399.97
#2023-07-21|1403.05
#2023-07-24|1407.65
#2023-07-25|1410.60
#2023-07-26|1420.39
#2023-07-27|1423.92
#2023-07-28|1431.54
#2023-07-31|1436.59
#2023-08-01|1427.68
#2023-08-02|1409.44
#2023-08-03|1404.95
#2023-08-04|1411.47
#2023-08-07|1410.62
#2023-08-08|1400.87
#2023-08-09|1406.45
#2023-08-10|1400.67
#2023-08-11|1391.53
#2023-08-14|1380.46
#2023-08-15|1380.08
#2023-08-16|1374.77
#2023-08-17|1361.61
#2023-08-18|1361.35
#2023-08-21|1361.95
#2023-08-22|1372.92
#2023-08-23|1374.62
#2023-08-24|1376.50
#2023-08-25|1371.68
#2023-08-28|1378.11
#2023-08-29|1390.78
#2023-08-30|1396.26
#2023-08-31|1376.20
#2023-09-01|1379.75
#2023-09-04|1391.76
#2023-09-05|1380.79
#2023-09-06|1372.50
#2023-09-07|1375.52
#2023-09-08|1381.51
#2023-09-11|1393.47
#2023-09-12|1393.25
#2023-09-13|1397.03
#2023-09-14|1401.88
#2023-09-15|1404.78
#2023-09-18|1393.30
#2023-09-19|1394.18
#2023-09-20|1388.96
#2023-09-21|1375.78
#2023-09-22|1379.17
#2023-09-25|1377.02
#2023-09-26|1364.82
#2023-09-27|1367.64
#2023-09-28|1363.35
#2023-09-29|1365.66
#2023-10-02|1361.54
#2023-10-03|1346.33
#2023-10-04|1337.26
#2023-10-05|1336.85
#2023-10-06|1342.50
#2023-10-09|1335.59
#2023-10-10|1352.76
#2023-10-11|1363.16
#2023-10-12|1363.65
#2023-10-13|1350.94
#2023-10-16|1348.24
#2023-10-17|1346.24
#2023-10-18|1333.01
#2023-10-19|1329.84
#2023-10-20|1317.88
#2023-10-23|1307.88
#2023-10-24|1304.88
#2023-10-25|1295.76
#2023-10-26|1286.46
#2023-10-27|1289.96
#2023-10-30|1296.88
#2023-10-31|1294.59
#2023-11-01|1288.27
#2023-11-02|1304.83
#2023-11-03|1331.84
#2023-11-06|1345.48
#2023-11-07|1338.90
#2023-11-08|1340.62
#2023-11-09|1336.53
#2023-11-10|1334.60
#2023-11-13|1337.00
#2023-11-14|1352.08
#2023-11-15|1366.45
#2023-11-16|1367.29
#2023-11-17|1376.37
#2023-11-20|1377.90
#2023-11-21|1379.87
#2023-11-22|1375.33
#2023-11-23|1376.25
#2023-11-24|1377.99
#2023-11-27|1376.02
#2023-11-28|1389.02
#2023-11-29|1394.20
#2023-11-30|1398.62
#2023-12-01|1407.20
#2023-12-04|1422.48
#2023-12-05|1435.00
#2023-12-06|1440.54
#2023-12-07|1440.53
#2023-12-08|1438.78
#2023-12-11|1441.64
#2023-12-12|1440.44
#2023-12-13|1447.58
#2023-12-14|1475.24
#2023-12-15|1497.74
#2023-12-18|1498.66
#2023-12-19|1503.21
#2023-12-20|1482.57
#2023-12-21|1494.26
#2023-12-22|1502.57
#2023-12-25|1497.78
#2023-12-26|1509.57
#2023-12-27|1519.62
#2023-12-28|1525.41
#2023-12-29|1526.06
#2024-01-01|1528.43
#2024-01-02|1516.86
#2024-01-03|1505.58
#2024-01-04|1512.98
#2024-01-05|1524.07
#2024-01-08|1521.94
#2024-01-09|1504.47
#2024-01-10|1503.61
#2024-01-11|1501.68
#2024-01-12|1509.97
#2024-01-15|1507.60
#2024-01-16|1488.59
#2024-01-17|1459.05
#2024-01-18|1454.06
#2024-01-19|1465.77
#2024-01-22|1457.76
#2024-01-23|1448.64
#2024-01-24|1462.06
#2024-01-25|1465.43
#2024-01-26|1471.44
#2024-01-29|1490.92
#2024-01-30|1473.12
#2024-01-31|1464.09
#2024-02-01|1470.61
#2024-02-02|1477.11
#2024-02-05|1466.23
#2024-02-06|1484.76
#2024-02-07|1487.13
#2024-02-08|1477.94
#2024-02-09|1476.87
#2024-02-12|1472.39
#2024-02-13|1467.79
#2024-02-14|1474.61
#2024-02-15|1474.41
#2024-02-16|1489.16
#2024-02-19|1491.26
#2024-02-20|1500.21
#2024-02-21|1494.53
#2024-02-22|1511.36
#2024-02-23|1509.87
#2024-02-26|1516.17
#2024-02-27|1522.02
#2024-02-28|1504.26
#2024-02-29|1519.22
#2024-03-01|1530.02
#2024-03-04|1533.20
#2024-03-05|1524.76
#2024-03-06|1527.57
#2024-03-07|1535.61
#2024-03-08|1536.77
#2024-03-11|1541.65
#2024-03-12|1536.49
#2024-03-13|1522.20
#2024-03-14|1541.89
#2024-03-15|1525.12
#2024-03-18|1519.83
#2024-03-19|1507.30
#2024-03-20|1512.21
#2024-03-21|1537.98
#2024-03-22|1536.39
#2024-03-25|1536.22
#2024-03-26|1542.27
#2024-03-27|1548.77
#2024-03-28|1555.94
#2024-03-29|1556.54
#2024-04-01|1567.15
#2024-04-02|1574.54
#2024-04-03|1567.47
#2024-04-04|1570.08
#2024-04-05|1570.62
#2024-04-08|1579.71
#2024-04-09|1583.16
#2024-04-10|1576.70
#2024-04-11|1573.35
#2024-04-12|1557.27
#2024-04-15|1535.67
#2024-04-16|1512.48
#2024-04-17|1514.47
#2024-04-18|1514.90
#2024-04-19|1504.86
#2024-04-22|1524.21
#2024-04-23|1535.18
#2024-04-24|1542.80
#2024-04-25|1546.42
#2024-04-26|1561.27
#2024-04-29|1573.09
#2024-04-30|1566.20
#2024-05-01|1566.09
#2024-05-02|1572.57
#2024-05-03|1577.06
#2024-05-06|1572.29
#2024-05-07|1566.44
#2024-05-08|1562.79
#2024-05-09|1545.38
#2024-05-10|1562.29
#2024-05-13|1580.66
#2024-05-14|1591.01
#2024-05-15|1594.37
#2024-05-16|1610.29
#2024-05-17|1614.81
#2024-05-20|1616.58
#2024-05-21|1617.50
#2024-05-22|1621.04
#2024-05-23|1633.91
#2024-05-24|1632.93
#2024-05-27|1646.51
#2024-05-28|1641.46
#2024-05-29|1622.38
#2024-05-30|1608.79
#2024-05-31|1605.53
#2024-06-03|1640.35
#2024-06-04|1550.66
#2024-06-05|1581.22
#2024-06-06|1601.08
#2024-06-07|1606.61
#2024-06-10|1606.51
#2024-06-11|1591.76
#2024-06-12|1590.42
#2024-06-13|1604.89
#2024-06-14|1615.84
#2024-06-17|1611.11
#2024-06-18|1622.47
#2024-06-19|1618.55
#2024-06-20|1626.10
#2024-06-21|1619.33
#2024-06-24|1619.47
#2024-06-25|1625.05
#2024-06-26|1620.31
#2024-06-27|1622.82
#2024-06-28|1625.82
#2024-07-01|1624.50
#2024-07-02|1616.86
#2024-07-03|1630.19
#2024-07-04|1636.93
#2024-07-05|1636.35
#2024-07-08|1638.00
#2024-07-09|1647.16
#2024-07-10|1656.10
#2024-07-11|1665.77
#2024-07-12|1665.29
#2024-07-15|1660.49
#2024-07-16|1657.39
#2024-07-17|1652.85
#2024-07-18|1640.31
#2024-07-19|1618.65
#2024-07-22|1616.75
#2024-07-23|1618.02
#2024-07-24|1608.96
#2024-07-25|1608.10
#2024-07-26|1625.37
#2024-07-29|1627.66
#2024-07-30|1628.39
#2024-07-31|1654.31
#2024-08-01|1661.96
#2024-08-02|1618.51
#2024-08-05|1557.42
#2024-08-06|1572.56
#2024-08-07|1600.04
#2024-08-08|1588.61
#2024-08-09|1606.57
#2024-08-12|1612.90
#2024-08-13|1608.33
#2024-08-14|1612.10
#2024-08-15|1619.13
#2024-08-16|1638.67
#2024-08-19|1646.74
#2024-08-20|1653.27
#2024-08-21|1652.45
#2024-08-22|1655.29
#2024-08-23|1656.55
#2024-08-26|1659.75
#2024-08-27|1652.77
#2024-08-28|1647.78
#2024-08-29|1641.43
#2024-08-30|1650.41
#2024-09-02|1642.57
#2024-09-03|1638.55
#2024-09-04|1628.99
#2024-09-05|1630.35
#2024-09-06|1622.79
#2024-09-09|1609.41
#2024-09-10|1613.13
#2024-09-11|1613.76
#2024-09-12|1641.65
#2024-09-13|1654.68
#2024-09-16|1658.86
#2024-09-17|1661.56
#2024-09-18|1657.25
#2024-09-19|1665.95
#2024-09-20|1673.83
#2024-09-23|1683.85
#2024-09-24|1701.11
#2024-09-25|1707.77
#2024-09-26|1714.00
#2024-09-27|1730.75
#2024-09-30|1713.56
#2024-10-01|1712.17
#2024-10-02|1716.85
#2024-10-03|1682.78
#2024-10-04|1668.41
#2024-10-07|1657.08
#2024-10-08|1660.04
#2024-10-09|1646.32
#2024-10-10|1648.90
#2024-10-11|1639.33
#2024-10-14|1648.16
#2024-10-15|1646.43
#2024-10-16|1645.87
#2024-10-17|1637.57
#2024-10-18|1647.00
#2024-10-21|1638.94
#2024-10-22|1626.61
#2024-10-23|1615.88
#2024-10-24|1615.13
#2024-10-25|1606.32
#2024-10-28|1616.74
#2024-10-29|1620.32
#2024-10-30|1616.83
#2024-10-31|1618.20
#2024-11-01|1625.86
#2024-11-04|1620.39
#2024-11-05|1628.00
#2024-11-06|1641.42
#2024-11-07|1637.81
#2024-11-08|1628.05
#2024-11-11|1608.10
#2024-11-12|1584.31
#2024-11-13|1567.39
#2024-11-14|1557.23
#2024-11-15|1562.97
#2024-11-18|1567.54
#2024-11-19|1576.11
#2024-11-20|1574.67
#2024-11-21|1547.49
#2024-11-22|1564.90
#2024-11-25|1584.22
#2024-11-26|1564.38
#2024-11-27|1565.83
#2024-11-28|1556.11
#2024-11-29|1562.53
#2024-12-02|1569.88
#2024-12-03|1590.67
#2024-12-04|1595.61
#2024-12-05|1596.63
#2024-12-06|1600.06
#2024-12-09|1612.22
#2024-12-10|1604.95
#2024-12-11|1608.74
#2024-12-12|1601.63
#2024-12-13|1606.44
#2024-12-16|1598.33
#2024-12-17|1580.14
#2024-12-18|1574.48
#2024-12-19|1551.09
#2024-12-20|1536.15
#2024-12-23|1541.94
#2024-12-24|1544.27
#2024-12-25|1544.24
#2024-12-26|1548.42
#2024-12-27|1541.08
#2024-12-30|1534.78
#2024-12-31|1536.29
#2025-01-01|1540.74
#2025-01-02|1546.94
#2025-01-03|1535.70
#2025-01-06|1525.00
#2025-01-07|1541.99
#2025-01-08|1526.91
#2025-01-09|1505.99
#2025-01-10|1487.40
#2025-01-13|1444.32
#2025-01-14|1466.09
#2025-01-15|1471.22
#2025-01-16|1481.79
#2025-01-17|1491.97
#2025-01-20|1499.64
#2025-01-21|1490.31
#2025-01-22|1498.27
#2025-01-23|1505.44
#2025-01-24|1504.78
#2025-01-27|1484.94
#2025-01-28|1480.17
#2025-01-29|1490.54
#2025-01-30|1496.26
#2025-01-31|1505.15
#2025-02-03|1454.74
#2025-02-04|1474.73
#2025-02-05|1481.48
#2025-02-06|1488.57
#2025-02-07|1487.99
#2025-02-10|1476.67
#2025-02-11|1471.13
#2025-02-12|1476.71
#2025-02-13|1480.33
#2025-02-14|1472.25
#2025-02-17|1478.77
#2025-02-18|1474.53
#2025-02-19|1477.39
#2025-02-20|1486.23
#2025-02-21|1483.73
#2025-02-24|1472.17
#2025-02-25|1461.69
#2025-02-26|1460.36
#2025-02-27|1451.63
#2025-02-28|1432.18
#2025-03-03|1434.16
#2025-03-04|1428.87
#2025-03-05|1463.10
#2025-03-06|1473.76
#2025-03-07|1476.22
#2025-03-10|1461.41
#2025-03-11|1458.10
#2025-03-12|1459.20
#2025-03-13|1456.67
#2025-03-14|1468.92
#2025-03-17|1487.38
#2025-03-18|1506.20
#2025-03-19|1511.64
#2025-03-20|1514.89
#2025-03-21|1510.04
#2025-03-24|1520.24
#2025-03-25|1514.89
#2025-03-26|1517.96
#2025-03-27|1521.78
#2025-03-28|1507.51
#2025-03-31|1489.41
#2025-04-01|1491.26
#2025-04-02|1495.56
#2025-04-03|1496.34
#2025-04-04|1463.53
#2025-04-07|1374.25
#2025-04-08|1372.92
#2025-04-09|1351.50
#2025-04-10|1383.25
#2025-04-11|1420.07
#2025-04-14|1436.48
#2025-04-15|1464.51
#2025-04-16|1458.39
#2025-04-17|1466.93
#2025-04-18|1468.53
#2025-04-21|1473.27
#2025-04-22|1477.53
#2025-04-23|1497.12
#2025-04-24|1501.20
#2025-04-25|1492.96
#2025-04-28|1512.47
#2025-04-29|1514.20
#2025-04-30|1511.84
#2025-05-01|1511.27
#2025-05-02|1532.44
#2025-05-05|1558.72
#2025-05-06|1550.78
#2025-05-07|1551.61
#2025-05-08|1538.07
#2025-05-09|1544.71
#2025-05-12|1581.75
#2025-05-13|1592.86
#2025-05-14|1609.43
#2025-05-15|1618.30
#2025-05-16|1634.23
#2025-05-19|1633.08
#2025-05-20|1619.20
#2025-05-21|1628.77
#2025-05-22|1625.90
#2025-05-23|1637.89
#2025-05-26|1643.96
#2025-05-27|1636.56
#2025-05-28|1636.10
#2025-05-29|1635.60
#2025-05-30|1621.92
#2025-06-02|1621.09
#2025-06-03|1622.40
#2025-06-04|1629.50
#2025-06-05|1632.38
#2025-06-06|1637.88
#2025-06-09|1644.19
#2025-06-10|1652.66
#2025-06-11|1658.20
#2025-06-12|1645.41
#2025-06-13|1631.31
#2025-06-16|1646.23
#2025-06-17|1640.82
#2025-06-18|1637.80
#2025-06-19|1623.04
#2025-06-20|1631.25
#2025-06-23|1625.55
#2025-06-24|1659.77
#2025-06-25|1668.74
#2025-06-26|1687.01
#2025-06-27|1700.59
#2025-06-30|1692.48
#2025-07-01|1710.76
#2025-07-02|1714.77
#2025-07-03|1735.07
#2025-07-04|1730.86
#2025-07-07|1708.77
#2025-07-08|1710.72
#2025-07-09|1715.24
#2025-07-10|1720.91
#2025-07-11|1713.48
#2025-07-14|1710.05
#2025-07-15|1721.77
#2025-07-16|1720.51
#2025-07-17|1729.85
#2025-07-18|1728.62
#2025-07-21|1737.21
#2025-07-22|1725.78
#2025-07-23|1735.87
#2025-07-24|1733.45
#2025-07-25|1723.50
#2025-07-28|1717.35
#2025-07-29|1720.66
#2025-07-30|1731.21
#2025-07-31|1725.65
#2025-08-01|1720.14
#2025-08-04|1735.28
#2025-08-05|1742.50
#2025-08-06|1744.07
#2025-08-07|1757.44
#2025-08-08|1748.18
#2025-08-11|1752.15
#2025-08-12|1753.01
#2025-08-13|1771.45
#2025-08-14|1763.87
#2025-08-15|1766.90
#2025-08-18|1784.66
#2025-08-19|1776.16
#2025-08-20|1765.40
#2025-08-21|1770.23
#2025-08-22|1767.60
#2025-08-25|1776.42
#2025-08-26|1761.23
#2025-08-27|1767.98
#2025-08-28|1763.67
#2025-08-29|1758.34
#2025-09-01|1759.84
#2025-09-02|1752.67
#2025-09-03|1754.56
#2025-09-04|1755.72
#2025-09-05|1773.20
#2025-09-08|1778.42
#2025-09-09|1795.49
#2025-09-10|1812.26
#2025-09-11|1809.17
#2025-09-12|1820.57
#2025-09-15|1820.65
#2025-09-16|1837.52
#2025-09-17|1844.75
#2025-09-18|1854.68
#2025-09-19|1855.55
#2025-09-22|1859.99
#2025-09-23|1848.62
#2025-09-24|1838.65
#2025-09-25|1830.61
#2025-09-26|1803.49
#2025-09-29|1803.05
#2025-09-30|1808.52
#2025-10-01|1817.65
#2025-10-02|1824.55
#2025-10-03|1845.15
#2025-10-06|1840.80
#2025-10-07|1851.78
#2025-10-08|1845.23
#2025-10-09|1856.09
#2025-10-10|1850.67
#2025-10-13|1853.42
#2025-10-14|1832.95
#2025-10-15|1869.99
#2025-10-16|1880.99
#2025-10-17|1864.70
#2025-10-20|1879.28
#2025-10-21|1880.87
#2025-10-22|1882.71
#2025-10-23|1879.85
#2025-10-24|1879.70
#2025-10-27|1899.93
#2025-10-28|1908.53
#2025-10-29|1916.29
#2025-10-30|1902.11
#2025-10-31|1894.46
#2025-11-03|1891.68
#2025-11-04|1873.90
#2025-11-05|1875.42
#2025-11-06|1876.33
#2025-11-07|1869.44
#2025-11-10|1878.89
#2025-11-11|1886.30
#2025-11-12|1893.85
#2025-11-13|1899.99
#2025-11-14|1876.67
#2025-11-17|1877.49
#2025-11-18|1856.32
#2025-11-19|1856.54
#2025-11-20|1872.00
#2025-11-21|1825.87
#2025-11-24|1827.89
#2025-11-25|1833.79
#2025-11-26|1864.92
#2025-11-27|1863.78
#2025-11-28|1864.05
#2025-12-01|1872.37
#2025-12-02|1876.78
#2025-12-03|1871.15
#2025-12-04|1878.31
#2025-12-05|1878.79
#2025-12-08|1866.27
#2025-12-09|1866.70
#2025-12-10|1861.76
#2025-12-11|1863.83
#2025-12-12|1883.22
#2025-12-15|1876.07
#2025-12-16|1848.67
#2025-12-17|1843.92
#2025-12-18|1842.07
#2025-12-19|1867.94
#2025-12-22|1882.69
#2025-12-23|1887.89
#2025-12-24|1890.18
#2025-12-25|1889.97
#2025-12-26|1891.46
#2025-12-29|1883.74
#2025-12-30|1885.01
#2025-12-31|1887.92
#2026-01-01|1893.48
#2026-01-02|1909.23
#2026-01-05|1923.01
#2026-01-06|1940.91
#2026-01-07|1947.40
#2026-01-08|1926.98
#2026-01-09|1928.25
#2026-01-12|1941.36
#2026-01-13|1929.08
#2026-01-14|1940.17
#2026-01-15|1942.10
#2026-01-16|1949.99
#2026-01-19|1950.80
#2026-01-20|1941.95
#2026-01-21|1932.27
#2026-01-22|1977.21
#2026-01-23|1959.50
#2026-01-26|1960.87
#2026-01-27|1981.03
#2026-01-28|2015.06
#2026-01-29|2002.49
#2026-01-30|1981.72
#2026-02-02|1955.75
#2026-02-03|2018.94
#2026-02-04|2022.59
#2026-02-05|1997.02
#2026-02-06|1994.25
#2026-02-09|2032.59
#2026-02-10|2039.68
#2026-02-11|2060.85
#2026-02-12|2065.34
#2026-02-13|2049.08
#2026-02-16|2059.33
#2026-02-17|2067.37
#2026-02-18|2075.93
#2026-02-19|2056.71
#2026-02-20|2073.01
#2026-02-23|2095.42
#2026-02-24|2106.28
#2026-02-25|2133.56
#2026-02-26|2140.22
#2026-02-27|2130.76
#2026-03-02|2092.53
#2026-03-03|2041.77
#2026-03-04|1979.94
#2026-03-05|2020.00
#2026-03-06|2004.59
#2026-03-09|1928.97
#2026-03-10|1982.36
#2026-03-11|2008.96
#2026-03-12|1974.13
#2026-03-13|1932.36
#2026-03-16|1933.41
#2026-03-17|1967.85
#2026-03-18|1995.35
#2026-03-19|1951.93
#2026-03-20|1943.44
#2026-03-23|1885.47
#2026-03-24|1916.24
#2026-03-25|1988.53
#2026-03-26|1963.72
#2026-03-27|1933.46
#2026-03-30|1904.51
#2026-03-31|1880.91
#2026-04-01|1948.43
#2026-04-02|1942.03