Table Data - Nasdaq Emerging Markets Basic Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets Basic Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEM55LMN |
| 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 2026-04-01 |
| Last Updated | 2026-04-01 10:49 PM CDT |
| Notes | For more information about this series, see: NQEM55LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 169.24 |
| 2001-04-02 | 167.83 |
| 2001-04-03 | 164.68 |
| 2001-04-04 | 164.47 |
| 2001-04-05 | 165.12 |
| 2001-04-06 | 167.47 |
| 2001-04-09 | 166.41 |
| 2001-04-10 | 166.45 |
| 2001-04-11 | 167.10 |
| 2001-04-12 | 165.01 |
| 2001-04-13 | . |
| 2001-04-16 | 164.92 |
| 2001-04-17 | 166.82 |
| 2001-04-18 | 169.80 |
| 2001-04-19 | 172.11 |
| 2001-04-20 | 169.97 |
| 2001-04-23 | 169.06 |
| 2001-04-24 | 171.24 |
| 2001-04-25 | 173.13 |
| 2001-04-26 | 173.95 |
| 2001-04-27 | 172.93 |
| 2001-04-30 | 176.09 |
| 2001-05-01 | 176.13 |
| 2001-05-02 | 176.42 |
| 2001-05-03 | 176.00 |
| 2001-05-04 | 174.65 |
| 2001-05-07 | 175.62 |
| 2001-05-08 | 175.09 |
| 2001-05-09 | 176.36 |
| 2001-05-10 | 176.51 |
| 2001-05-11 | 177.51 |
| 2001-05-14 | 177.37 |
| 2001-05-15 | 178.19 |
| 2001-05-16 | 178.96 |
| 2001-05-17 | 184.80 |
| 2001-05-18 | 186.57 |
| 2001-05-21 | 190.00 |
| 2001-05-22 | 189.48 |
| 2001-05-23 | 190.79 |
| 2001-05-24 | 189.83 |
| 2001-05-25 | 187.87 |
| 2001-05-28 | . |
| 2001-05-29 | 189.25 |
| 2001-05-30 | 188.09 |
| 2001-05-31 | 186.72 |
| 2001-06-01 | 184.55 |
| 2001-06-04 | 183.38 |
| 2001-06-05 | 183.42 |
| 2001-06-06 | 183.85 |
| 2001-06-07 | 182.63 |
| 2001-06-08 | 183.28 |
| 2001-06-11 | 182.50 |
| 2001-06-12 | 181.83 |
| 2001-06-13 | 179.27 |
| 2001-06-14 | 177.26 |
| 2001-06-15 | 177.30 |
| 2001-06-18 | 174.48 |
| 2001-06-19 | 176.37 |
| 2001-06-20 | 173.85 |
| 2001-06-21 | 175.02 |
| 2001-06-22 | 176.11 |
| 2001-06-25 | 175.33 |
| 2001-06-26 | 175.29 |
| 2001-06-27 | 175.67 |
| 2001-06-28 | 172.94 |
| 2001-06-29 | 175.97 |
| 2001-07-02 | 175.20 |
| 2001-07-03 | 173.78 |
| 2001-07-04 | . |
| 2001-07-05 | 170.24 |
| 2001-07-06 | 166.62 |
| 2001-07-09 | 166.98 |
| 2001-07-10 | 167.62 |
| 2001-07-11 | 165.05 |
| 2001-07-12 | 165.01 |
| 2001-07-13 | 162.46 |
| 2001-07-16 | 159.38 |
| 2001-07-17 | 156.35 |
| 2001-07-18 | 152.48 |
| 2001-07-19 | 153.24 |
| 2001-07-20 | 152.27 |
| 2001-07-23 | 150.91 |
| 2001-07-24 | 147.76 |
| 2001-07-25 | 147.05 |
| 2001-07-26 | 147.42 |
| 2001-07-27 | 148.27 |
| 2001-07-30 | 149.46 |
| 2001-07-31 | 148.66 |
| 2001-08-01 | 148.82 |
| 2001-08-02 | 151.71 |
| 2001-08-03 | 152.44 |
| 2001-08-06 | 150.65 |
| 2001-08-07 | 148.81 |
| 2001-08-08 | 150.01 |
| 2001-08-09 | 150.37 |
| 2001-08-10 | 151.98 |
| 2001-08-13 | 152.38 |
| 2001-08-14 | 153.04 |
| 2001-08-15 | 153.24 |
| 2001-08-16 | 155.86 |
| 2001-08-17 | 154.17 |
| 2001-08-20 | 154.07 |
| 2001-08-21 | 154.47 |
| 2001-08-22 | 156.82 |
| 2001-08-23 | 156.40 |
| 2001-08-24 | 155.00 |
| 2001-08-27 | 155.54 |
| 2001-08-28 | 155.13 |
| 2001-08-29 | 157.44 |
| 2001-08-30 | 158.04 |
| 2001-08-31 | 155.48 |
| 2001-09-03 | . |
| 2001-09-04 | 155.50 |
| 2001-09-05 | 153.16 |
| 2001-09-06 | 152.24 |
| 2001-09-07 | 152.06 |
| 2001-09-10 | 150.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 139.53 |
| 2001-09-18 | 138.24 |
| 2001-09-19 | 137.96 |
| 2001-09-20 | 134.19 |
| 2001-09-21 | 129.57 |
| 2001-09-24 | 130.27 |
| 2001-09-25 | 127.42 |
| 2001-09-26 | 129.55 |
| 2001-09-27 | 130.14 |
| 2001-09-28 | 134.14 |
| 2001-10-01 | 132.95 |
| 2001-10-02 | 132.23 |
| 2001-10-03 | 131.56 |
| 2001-10-04 | 134.12 |
| 2001-10-05 | 135.28 |
| 2001-10-08 | 134.85 |
| 2001-10-09 | 136.48 |
| 2001-10-10 | 136.50 |
| 2001-10-11 | 138.95 |
| 2001-10-12 | 137.59 |
| 2001-10-15 | 137.37 |
| 2001-10-16 | 137.97 |
| 2001-10-17 | 139.36 |
| 2001-10-18 | 138.79 |
| 2001-10-19 | 137.85 |
| 2001-10-22 | 137.01 |
| 2001-10-23 | 137.05 |
| 2001-10-24 | 138.38 |
| 2001-10-25 | 138.63 |
| 2001-10-26 | 140.29 |
| 2001-10-29 | 140.33 |
| 2001-10-30 | 138.22 |
| 2001-10-31 | 138.12 |
| 2001-11-01 | 138.20 |
| 2001-11-02 | 138.90 |
| 2001-11-05 | 139.70 |
| 2001-11-06 | 141.14 |
| 2001-11-07 | 139.97 |
| 2001-11-08 | 141.17 |
| 2001-11-09 | 141.69 |
| 2001-11-12 | 143.69 |
| 2001-11-13 | 144.73 |
| 2001-11-14 | 147.61 |
| 2001-11-15 | 149.73 |
| 2001-11-16 | 151.51 |
| 2001-11-19 | 154.96 |
| 2001-11-20 | 153.22 |
| 2001-11-21 | 154.76 |
| 2001-11-22 | . |
| 2001-11-23 | 156.38 |
| 2001-11-26 | 158.47 |
| 2001-11-27 | 155.62 |
| 2001-11-28 | 151.00 |
| 2001-11-29 | 149.30 |
| 2001-11-30 | 150.95 |
| 2001-12-03 | 153.39 |
| 2001-12-04 | 154.66 |
| 2001-12-05 | 160.19 |
| 2001-12-06 | 164.27 |
| 2001-12-07 | 165.23 |
| 2001-12-10 | 166.08 |
| 2001-12-11 | 162.09 |
| 2001-12-12 | 165.61 |
| 2001-12-13 | 163.97 |
| 2001-12-14 | 163.67 |
| 2001-12-17 | 164.69 |
| 2001-12-18 | 160.17 |
| 2001-12-19 | 156.91 |
| 2001-12-20 | 157.38 |
| 2001-12-21 | 157.89 |
| 2001-12-24 | 157.34 |
| 2001-12-25 | . |
| 2001-12-26 | 158.19 |
| 2001-12-27 | 158.59 |
| 2001-12-28 | 159.92 |
| 2001-12-31 | 161.76 |
| 2002-01-01 | . |
| 2002-01-02 | 163.96 |
| 2002-01-03 | 163.41 |
| 2002-01-04 | 168.77 |
| 2002-01-07 | 172.27 |
| 2002-01-08 | 170.65 |
| 2002-01-09 | 171.85 |
| 2002-01-10 | 171.08 |
| 2002-01-11 | 172.47 |
| 2002-01-14 | 172.99 |
| 2002-01-15 | 171.48 |
| 2002-01-16 | 171.68 |
| 2002-01-17 | 171.72 |
| 2002-01-18 | 171.05 |
| 2002-01-21 | . |
| 2002-01-22 | 171.74 |
| 2002-01-23 | 175.83 |
| 2002-01-24 | 176.23 |
| 2002-01-25 | 177.12 |
| 2002-01-28 | 181.30 |
| 2002-01-29 | 180.31 |
| 2002-01-30 | 182.56 |
| 2002-01-31 | 188.42 |
| 2002-02-01 | 186.63 |
| 2002-02-04 | 190.92 |
| 2002-02-05 | 191.91 |
| 2002-02-06 | 194.58 |
| 2002-02-07 | 193.65 |
| 2002-02-08 | 196.02 |
| 2002-02-11 | 195.10 |
| 2002-02-12 | 196.50 |
| 2002-02-13 | 197.02 |
| 2002-02-14 | 204.97 |
| 2002-02-15 | 207.19 |
| 2002-02-18 | . |
| 2002-02-19 | 201.27 |
| 2002-02-20 | 196.94 |
| 2002-02-21 | 196.97 |
| 2002-02-22 | 203.19 |
| 2002-02-25 | 202.64 |
| 2002-02-26 | 203.47 |
| 2002-02-27 | 208.20 |
| 2002-02-28 | 206.36 |
| 2002-03-01 | 207.40 |
| 2002-03-04 | 211.01 |
| 2002-03-05 | 210.27 |
| 2002-03-06 | 209.47 |
| 2002-03-07 | 207.33 |
| 2002-03-08 | 202.90 |
| 2002-03-11 | 207.59 |
| 2002-03-12 | 207.69 |
| 2002-03-13 | 209.59 |
| 2002-03-14 | 207.31 |
| 2002-03-15 | 205.55 |
| 2002-03-18 | 205.47 |
| 2002-03-19 | 208.50 |
| 2002-03-20 | 209.56 |
| 2002-03-21 | 210.87 |
| 2002-03-22 | 211.85 |
| 2002-03-25 | 213.45 |
| 2002-03-26 | 212.87 |
| 2002-03-27 | 213.96 |
| 2002-03-28 | 214.76 |
| 2002-03-29 | . |
| 2002-04-01 | 213.66 |
| 2002-04-02 | 218.75 |
| 2002-04-03 | 218.28 |
| 2002-04-04 | 216.02 |
| 2002-04-05 | 216.48 |
| 2002-04-08 | 214.88 |
| 2002-04-09 | 213.15 |
| 2002-04-10 | 211.98 |
| 2002-04-11 | 214.75 |
| 2002-04-12 | 215.86 |
| 2002-04-15 | 216.74 |
| 2002-04-16 | 216.09 |
| 2002-04-17 | 220.82 |
| 2002-04-18 | 222.79 |
| 2002-04-19 | 220.96 |
| 2002-04-22 | 220.67 |
| 2002-04-23 | 220.15 |
| 2002-04-24 | 219.55 |
| 2002-04-25 | 219.25 |
| 2002-04-26 | 219.80 |
| 2002-04-29 | 219.32 |
| 2002-04-30 | 216.51 |
| 2002-05-01 | 216.90 |
| 2002-05-02 | 215.38 |
| 2002-05-03 | 217.46 |
| 2002-05-06 | 216.37 |
| 2002-05-07 | 220.43 |
| 2002-05-08 | 222.02 |
| 2002-05-09 | 221.36 |
| 2002-05-10 | 222.53 |
| 2002-05-13 | 225.87 |
| 2002-05-14 | 226.17 |
| 2002-05-15 | 226.25 |
| 2002-05-16 | 226.95 |
| 2002-05-17 | 230.01 |
| 2002-05-20 | 230.73 |
| 2002-05-21 | 232.06 |
| 2002-05-22 | 236.99 |
| 2002-05-23 | 234.93 |
| 2002-05-24 | 239.14 |
| 2002-05-27 | . |
| 2002-05-28 | 236.70 |
| 2002-05-29 | 238.76 |
| 2002-05-30 | 238.47 |
| 2002-05-31 | 233.00 |
| 2002-06-03 | 234.41 |
| 2002-06-04 | 238.35 |
| 2002-06-05 | 232.09 |
| 2002-06-06 | 232.99 |
| 2002-06-07 | 231.85 |
| 2002-06-10 | 230.68 |
| 2002-06-11 | 226.63 |
| 2002-06-12 | 232.61 |
| 2002-06-13 | 227.97 |
| 2002-06-14 | 226.92 |
| 2002-06-17 | 226.70 |
| 2002-06-18 | 225.68 |
| 2002-06-19 | 223.97 |
| 2002-06-20 | 226.78 |
| 2002-06-21 | 226.50 |
| 2002-06-24 | 227.29 |
| 2002-06-25 | 224.50 |
| 2002-06-26 | 220.99 |
| 2002-06-27 | 217.07 |
| 2002-06-28 | 217.49 |
| 2002-07-01 | 216.81 |
| 2002-07-02 | 217.50 |
| 2002-07-03 | 215.71 |
| 2002-07-04 | . |
| 2002-07-05 | 219.65 |
| 2002-07-08 | 222.23 |
| 2002-07-09 | 226.33 |
| 2002-07-10 | 226.18 |
| 2002-07-11 | 225.32 |
| 2002-07-12 | 229.30 |
| 2002-07-15 | 230.03 |
| 2002-07-16 | 225.13 |
| 2002-07-17 | 223.33 |
| 2002-07-18 | 226.45 |
| 2002-07-19 | 226.04 |
| 2002-07-22 | 220.18 |
| 2002-07-23 | 215.97 |
| 2002-07-24 | 207.80 |
| 2002-07-25 | 209.68 |
| 2002-07-26 | 198.55 |
| 2002-07-29 | 195.21 |
| 2002-07-30 | 201.30 |
| 2002-07-31 | 199.06 |
| 2002-08-01 | 197.71 |
| 2002-08-02 | 200.52 |
| 2002-08-05 | 195.26 |
| 2002-08-06 | 187.06 |
| 2002-08-07 | 194.47 |
| 2002-08-08 | 194.99 |
| 2002-08-09 | 197.36 |
| 2002-08-12 | 197.76 |
| 2002-08-13 | 196.43 |
| 2002-08-14 | 198.66 |
| 2002-08-15 | 198.59 |
| 2002-08-16 | 199.94 |
| 2002-08-19 | 196.59 |
| 2002-08-20 | 197.81 |
| 2002-08-21 | 197.68 |
| 2002-08-22 | 197.53 |
| 2002-08-23 | 200.40 |
| 2002-08-26 | 200.64 |
| 2002-08-27 | 202.69 |
| 2002-08-28 | 201.25 |
| 2002-08-29 | 200.55 |
| 2002-08-30 | 203.18 |
| 2002-09-02 | . |
| 2002-09-03 | 202.35 |
| 2002-09-04 | 202.05 |
| 2002-09-05 | 204.07 |
| 2002-09-06 | 204.23 |
| 2002-09-09 | 210.73 |
| 2002-09-10 | 210.23 |
| 2002-09-11 | 208.04 |
| 2002-09-12 | 211.44 |
| 2002-09-13 | 210.38 |
| 2002-09-16 | 208.75 |
| 2002-09-17 | 210.97 |
| 2002-09-18 | 208.93 |
| 2002-09-19 | 208.45 |
| 2002-09-20 | 206.01 |
| 2002-09-23 | 201.03 |
| 2002-09-24 | 197.59 |
| 2002-09-25 | 193.40 |
| 2002-09-26 | 191.28 |
| 2002-09-27 | 192.49 |
| 2002-09-30 | 193.20 |
| 2002-10-01 | 193.08 |
| 2002-10-02 | 192.69 |
| 2002-10-03 | 192.81 |
| 2002-10-04 | 193.39 |
| 2002-10-07 | 189.94 |
| 2002-10-08 | 187.75 |
| 2002-10-09 | 185.82 |
| 2002-10-10 | 181.59 |
| 2002-10-11 | 182.20 |
| 2002-10-14 | 187.66 |
| 2002-10-15 | 189.40 |
| 2002-10-16 | 189.25 |
| 2002-10-17 | 187.22 |
| 2002-10-18 | 190.37 |
| 2002-10-21 | 190.04 |
| 2002-10-22 | 192.06 |
| 2002-10-23 | 197.76 |
| 2002-10-24 | 196.68 |
| 2002-10-25 | 197.60 |
| 2002-10-28 | 199.59 |
| 2002-10-29 | 199.84 |
| 2002-10-30 | 200.30 |
| 2002-10-31 | 204.54 |
| 2002-11-01 | 204.28 |
| 2002-11-04 | 206.36 |
| 2002-11-05 | 206.25 |
| 2002-11-06 | 208.94 |
| 2002-11-07 | 211.47 |
| 2002-11-08 | 211.86 |
| 2002-11-11 | 211.07 |
| 2002-11-12 | 211.65 |
| 2002-11-13 | 213.67 |
| 2002-11-14 | 212.29 |
| 2002-11-15 | 216.36 |
| 2002-11-18 | 219.47 |
| 2002-11-19 | 217.91 |
| 2002-11-20 | 214.76 |
| 2002-11-21 | 212.99 |
| 2002-11-22 | 213.35 |
| 2002-11-25 | 212.37 |
| 2002-11-26 | 211.21 |
| 2002-11-27 | 213.10 |
| 2002-11-28 | . |
| 2002-11-29 | 214.47 |
| 2002-12-02 | 216.38 |
| 2002-12-03 | 219.39 |
| 2002-12-04 | 222.52 |
| 2002-12-05 | 222.82 |
| 2002-12-06 | 224.60 |
| 2002-12-09 | 228.20 |
| 2002-12-10 | 225.02 |
| 2002-12-11 | 223.00 |
| 2002-12-12 | 226.41 |
| 2002-12-13 | 230.10 |
| 2002-12-16 | 230.32 |
| 2002-12-17 | 232.46 |
| 2002-12-18 | 229.80 |
| 2002-12-19 | 233.08 |
| 2002-12-20 | 231.10 |
| 2002-12-23 | 234.56 |
| 2002-12-24 | 232.75 |
| 2002-12-25 | . |
| 2002-12-26 | 232.47 |
| 2002-12-27 | 236.84 |
| 2002-12-30 | 234.65 |
| 2002-12-31 | 232.77 |
| 2003-01-01 | . |
| 2003-01-02 | 232.36 |
| 2003-01-03 | 237.23 |
| 2003-01-06 | 243.87 |
| 2003-01-07 | 240.57 |
| 2003-01-08 | 244.66 |
| 2003-01-09 | 246.03 |
| 2003-01-10 | 247.71 |
| 2003-01-13 | 249.49 |
| 2003-01-14 | 248.60 |
| 2003-01-15 | 247.53 |
| 2003-01-16 | 243.88 |
| 2003-01-17 | 245.92 |
| 2003-01-20 | . |
| 2003-01-21 | 242.30 |
| 2003-01-22 | 247.03 |
| 2003-01-23 | 249.29 |
| 2003-01-24 | 247.55 |
| 2003-01-27 | 242.80 |
| 2003-01-28 | 241.43 |
| 2003-01-29 | 241.18 |
| 2003-01-30 | 238.96 |
| 2003-01-31 | 239.89 |
| 2003-02-03 | 240.49 |
| 2003-02-04 | 242.06 |
| 2003-02-05 | 245.22 |
| 2003-02-06 | 242.74 |
| 2003-02-07 | 237.08 |
| 2003-02-10 | 234.77 |
| 2003-02-11 | 234.22 |
| 2003-02-12 | 234.75 |
| 2003-02-13 | 230.94 |
| 2003-02-14 | 229.82 |
| 2003-02-17 | . |
| 2003-02-18 | 229.53 |
| 2003-02-19 | 228.98 |
| 2003-02-20 | 228.62 |
| 2003-02-21 | 231.62 |
| 2003-02-24 | 233.41 |
| 2003-02-25 | 228.94 |
| 2003-02-26 | 227.73 |
| 2003-02-27 | 227.39 |
| 2003-02-28 | 227.14 |
| 2003-03-03 | 228.26 |
| 2003-03-04 | 225.73 |
| 2003-03-05 | 223.55 |
| 2003-03-06 | 220.66 |
| 2003-03-07 | 217.07 |
| 2003-03-10 | 212.28 |
| 2003-03-11 | 205.65 |
| 2003-03-12 | 204.01 |
| 2003-03-13 | 207.48 |
| 2003-03-14 | 212.38 |
| 2003-03-17 | 211.41 |
| 2003-03-18 | 214.19 |
| 2003-03-19 | 213.59 |
| 2003-03-20 | 214.95 |
| 2003-03-21 | 214.82 |
| 2003-03-24 | 211.64 |
| 2003-03-25 | 211.02 |
| 2003-03-26 | 209.67 |
| 2003-03-27 | 208.91 |
| 2003-03-28 | 207.72 |
| 2003-03-31 | 209.49 |
| 2003-04-01 | 210.23 |
| 2003-04-02 | 209.48 |
| 2003-04-03 | 209.11 |
| 2003-04-04 | 210.64 |
| 2003-04-07 | 213.76 |
| 2003-04-08 | 214.41 |
| 2003-04-09 | 214.34 |
| 2003-04-10 | 217.35 |
| 2003-04-11 | 216.10 |
| 2003-04-14 | 215.23 |
| 2003-04-15 | 215.97 |
| 2003-04-16 | 216.86 |
| 2003-04-17 | 218.21 |
| 2003-04-18 | . |
| 2003-04-21 | 216.59 |
| 2003-04-22 | 216.54 |
| 2003-04-23 | 216.71 |
| 2003-04-24 | 211.78 |
| 2003-04-25 | 204.94 |
| 2003-04-28 | 205.89 |
| 2003-04-29 | 208.20 |
| 2003-04-30 | 207.95 |
| 2003-05-01 | 207.81 |
| 2003-05-02 | 209.95 |
| 2003-05-05 | 212.18 |
| 2003-05-06 | 212.88 |
| 2003-05-07 | 216.21 |
| 2003-05-08 | 214.23 |
| 2003-05-09 | 216.82 |
| 2003-05-12 | 219.16 |
| 2003-05-13 | 220.98 |
| 2003-05-14 | 220.24 |
| 2003-05-15 | 222.02 |
| 2003-05-16 | 220.97 |
| 2003-05-19 | 222.86 |
| 2003-05-20 | 223.27 |
| 2003-05-21 | 223.47 |
| 2003-05-22 | 223.99 |
| 2003-05-23 | 225.28 |
| 2003-05-26 | . |
| 2003-05-27 | 226.67 |
| 2003-05-28 | 228.25 |
| 2003-05-29 | 228.54 |
| 2003-05-30 | 226.74 |
| 2003-06-02 | 229.18 |
| 2003-06-03 | 229.12 |
| 2003-06-04 | 231.02 |
| 2003-06-05 | 236.48 |
| 2003-06-06 | 237.87 |
| 2003-06-09 | 239.47 |
| 2003-06-10 | 237.02 |
| 2003-06-11 | 237.70 |
| 2003-06-12 | 241.53 |
| 2003-06-13 | 243.27 |
| 2003-06-16 | 244.72 |
| 2003-06-17 | 249.90 |
| 2003-06-18 | 250.08 |
| 2003-06-19 | 251.74 |
| 2003-06-20 | 249.43 |
| 2003-06-23 | 245.33 |
| 2003-06-24 | 243.12 |
| 2003-06-25 | 243.54 |
| 2003-06-26 | 243.51 |
| 2003-06-27 | 244.60 |
| 2003-06-30 | 244.74 |
| 2003-07-01 | 249.17 |
| 2003-07-02 | 250.88 |
| 2003-07-03 | 253.03 |
| 2003-07-04 | . |
| 2003-07-07 | 253.46 |
| 2003-07-08 | 255.96 |
| 2003-07-09 | 255.07 |
| 2003-07-10 | 254.12 |
| 2003-07-11 | 253.47 |
| 2003-07-14 | 257.96 |
| 2003-07-15 | 255.75 |
| 2003-07-16 | 253.41 |
| 2003-07-17 | 252.13 |
| 2003-07-18 | 251.02 |
| 2003-07-21 | 252.67 |
| 2003-07-22 | 254.87 |
| 2003-07-23 | 257.13 |
| 2003-07-24 | 260.96 |
| 2003-07-25 | 264.46 |
| 2003-07-28 | 268.46 |
| 2003-07-29 | 265.16 |
| 2003-07-30 | 264.02 |
| 2003-07-31 | 265.23 |
| 2003-08-01 | 265.37 |
| 2003-08-04 | 264.79 |
| 2003-08-05 | 262.66 |
| 2003-08-06 | 263.63 |
| 2003-08-07 | 264.58 |
| 2003-08-08 | 266.85 |
| 2003-08-11 | 273.00 |
| 2003-08-12 | 274.69 |
| 2003-08-13 | 279.97 |
| 2003-08-14 | 285.28 |
| 2003-08-15 | 287.64 |
| 2003-08-18 | 288.10 |
| 2003-08-19 | 288.44 |
| 2003-08-20 | 291.16 |
| 2003-08-21 | 291.91 |
| 2003-08-22 | 292.87 |
| 2003-08-25 | 291.66 |
| 2003-08-26 | 291.06 |
| 2003-08-27 | 292.19 |
| 2003-08-28 | 291.28 |
| 2003-08-29 | 294.69 |
| 2003-09-01 | . |
| 2003-09-02 | 298.84 |
| 2003-09-03 | 300.32 |
| 2003-09-04 | 300.41 |
| 2003-09-05 | 306.95 |
| 2003-09-08 | 307.74 |
| 2003-09-09 | 307.91 |
| 2003-09-10 | 302.87 |
| 2003-09-11 | 302.08 |
| 2003-09-12 | 303.05 |
| 2003-09-15 | 296.89 |
| 2003-09-16 | 299.53 |
| 2003-09-17 | 299.18 |
| 2003-09-18 | 300.64 |
| 2003-09-19 | 303.05 |
| 2003-09-22 | 301.81 |
| 2003-09-23 | 301.48 |
| 2003-09-24 | 302.99 |
| 2003-09-25 | 303.21 |
| 2003-09-26 | 299.09 |
| 2003-09-29 | 300.31 |
| 2003-09-30 | 302.03 |
| 2003-10-01 | 299.99 |
| 2003-10-02 | 305.04 |
| 2003-10-03 | 309.12 |
| 2003-10-06 | 309.44 |
| 2003-10-07 | 311.65 |
| 2003-10-08 | 313.00 |
| 2003-10-09 | 313.82 |
| 2003-10-10 | 316.30 |
| 2003-10-13 | 320.10 |
| 2003-10-14 | 320.90 |
| 2003-10-15 | 322.17 |
| 2003-10-16 | 326.63 |
| 2003-10-17 | 326.10 |
| 2003-10-20 | 325.77 |
| 2003-10-21 | 325.77 |
| 2003-10-22 | 327.83 |
| 2003-10-23 | 320.83 |
| 2003-10-24 | 322.37 |
| 2003-10-27 | 323.63 |
| 2003-10-28 | 326.21 |
| 2003-10-29 | 328.53 |
| 2003-10-30 | 332.61 |
| 2003-10-31 | 331.96 |
| 2003-11-03 | 336.27 |
| 2003-11-04 | 333.73 |
| 2003-11-05 | 333.30 |
| 2003-11-06 | 330.99 |
| 2003-11-07 | 329.65 |
| 2003-11-10 | 330.79 |
| 2003-11-11 | 330.14 |
| 2003-11-12 | 332.48 |
| 2003-11-13 | 336.93 |
| 2003-11-14 | 337.78 |
| 2003-11-17 | 333.14 |
| 2003-11-18 | 333.04 |
| 2003-11-19 | 330.86 |
| 2003-11-20 | 329.66 |
| 2003-11-21 | 329.43 |
| 2003-11-24 | 325.39 |
| 2003-11-25 | 328.53 |
| 2003-11-26 | 332.05 |
| 2003-11-27 | . |
| 2003-11-28 | 338.15 |
| 2003-12-01 | 345.82 |
| 2003-12-02 | 348.72 |
| 2003-12-03 | 347.39 |
| 2003-12-04 | 345.16 |
| 2003-12-05 | 344.97 |
| 2003-12-08 | 346.88 |
| 2003-12-09 | 353.80 |
| 2003-12-10 | 352.46 |
| 2003-12-11 | 349.55 |
| 2003-12-12 | 356.17 |
| 2003-12-15 | 360.27 |
| 2003-12-16 | 359.84 |
| 2003-12-17 | 356.61 |
| 2003-12-18 | 357.29 |
| 2003-12-19 | 358.12 |
| 2003-12-22 | 365.02 |
| 2003-12-23 | 364.24 |
| 2003-12-24 | 365.77 |
| 2003-12-25 | . |
| 2003-12-26 | 364.99 |
| 2003-12-29 | 369.02 |
| 2003-12-30 | 374.90 |
| 2003-12-31 | 377.61 |
| 2004-01-01 | . |
| 2004-01-02 | 385.69 |
| 2004-01-05 | 394.60 |
| 2004-01-06 | 392.69 |
| 2004-01-07 | 389.24 |
| 2004-01-08 | 389.97 |
| 2004-01-09 | 389.37 |
| 2004-01-12 | 387.43 |
| 2004-01-13 | 389.66 |
| 2004-01-14 | 385.81 |
| 2004-01-15 | 376.02 |
| 2004-01-16 | 375.15 |
| 2004-01-19 | . |
| 2004-01-20 | 381.00 |
| 2004-01-21 | 377.13 |
| 2004-01-22 | 376.86 |
| 2004-01-23 | 376.81 |
| 2004-01-26 | 376.31 |
| 2004-01-27 | 381.38 |
| 2004-01-28 | 379.31 |
| 2004-01-29 | 367.40 |
| 2004-01-30 | 362.48 |
| 2004-02-02 | 361.90 |
| 2004-02-03 | 367.00 |
| 2004-02-04 | 367.22 |
| 2004-02-05 | 363.26 |
| 2004-02-06 | 369.09 |
| 2004-02-09 | 376.40 |
| 2004-02-10 | 380.76 |
| 2004-02-11 | 380.64 |
| 2004-02-12 | 386.44 |
| 2004-02-13 | 386.70 |
| 2004-02-16 | . |
| 2004-02-17 | 390.63 |
| 2004-02-18 | 387.23 |
| 2004-02-19 | 380.55 |
| 2004-02-20 | 377.21 |
| 2004-02-23 | 374.72 |
| 2004-02-24 | 372.69 |
| 2004-02-25 | 372.66 |
| 2004-02-26 | 372.47 |
| 2004-02-27 | 379.98 |
| 2004-03-01 | 389.29 |
| 2004-03-02 | 390.75 |
| 2004-03-03 | 386.29 |
| 2004-03-04 | 387.52 |
| 2004-03-05 | 391.44 |
| 2004-03-08 | 388.87 |
| 2004-03-09 | 386.84 |
| 2004-03-10 | 377.04 |
| 2004-03-11 | 371.45 |
| 2004-03-12 | 370.31 |
| 2004-03-15 | 366.78 |
| 2004-03-16 | 365.79 |
| 2004-03-17 | 368.82 |
| 2004-03-18 | 373.04 |
| 2004-03-19 | 374.94 |
| 2004-03-22 | 366.59 |
| 2004-03-23 | 363.76 |
| 2004-03-24 | 362.23 |
| 2004-03-25 | 360.58 |
| 2004-03-26 | 365.50 |
| 2004-03-29 | 372.26 |
| 2004-03-30 | 376.03 |
| 2004-03-31 | 379.48 |
| 2004-04-01 | 382.67 |
| 2004-04-02 | 384.32 |
| 2004-04-05 | 385.52 |
| 2004-04-06 | 386.58 |
| 2004-04-07 | 387.95 |
| 2004-04-08 | 388.11 |
| 2004-04-09 | . |
| 2004-04-12 | 387.33 |
| 2004-04-13 | 381.23 |
| 2004-04-14 | 376.25 |
| 2004-04-15 | 372.20 |
| 2004-04-16 | 374.14 |
| 2004-04-19 | 371.12 |
| 2004-04-20 | 367.31 |
| 2004-04-21 | 361.23 |
| 2004-04-22 | 354.95 |
| 2004-04-23 | 358.57 |
| 2004-04-26 | 356.11 |
| 2004-04-27 | 352.30 |
| 2004-04-28 | 342.39 |
| 2004-04-29 | 332.17 |
| 2004-04-30 | 323.62 |
| 2004-05-03 | 320.87 |
| 2004-05-04 | 329.77 |
| 2004-05-05 | 328.64 |
| 2004-05-06 | 324.00 |
| 2004-05-07 | 317.02 |
| 2004-05-10 | 301.02 |
| 2004-05-11 | 303.63 |
| 2004-05-12 | 308.86 |
| 2004-05-13 | 308.01 |
| 2004-05-14 | 300.95 |
| 2004-05-17 | 289.92 |
| 2004-05-18 | 293.96 |
| 2004-05-19 | 310.64 |
| 2004-05-20 | 307.22 |
| 2004-05-21 | 312.65 |
| 2004-05-24 | 314.33 |
| 2004-05-25 | 318.14 |
| 2004-05-26 | 320.84 |
| 2004-05-27 | 326.29 |
| 2004-05-28 | 326.56 |
| 2004-05-31 | . |
| 2004-06-01 | 324.67 |
| 2004-06-02 | 323.13 |
| 2004-06-03 | 315.27 |
| 2004-06-04 | 317.46 |
| 2004-06-07 | 326.75 |
| 2004-06-08 | 327.24 |
| 2004-06-09 | 321.57 |
| 2004-06-10 | 320.01 |
| 2004-06-11 | . |
| 2004-06-14 | 309.16 |
| 2004-06-15 | 311.03 |
| 2004-06-16 | 310.93 |
| 2004-06-17 | 312.52 |
| 2004-06-18 | 313.64 |
| 2004-06-21 | 313.02 |
| 2004-06-22 | 312.89 |
| 2004-06-23 | 316.70 |
| 2004-06-24 | 325.23 |
| 2004-06-25 | 328.94 |
| 2004-06-28 | 327.39 |
| 2004-06-29 | 326.48 |
| 2004-06-30 | 329.49 |
| 2004-07-01 | 331.63 |
| 2004-07-02 | 331.81 |
| 2004-07-05 | . |
| 2004-07-06 | 331.99 |
| 2004-07-07 | 336.84 |
| 2004-07-08 | 336.01 |
| 2004-07-09 | 336.64 |
| 2004-07-12 | 338.81 |
| 2004-07-13 | 339.25 |
| 2004-07-14 | 338.38 |
| 2004-07-15 | 338.81 |
| 2004-07-16 | 341.97 |
| 2004-07-19 | 341.77 |
| 2004-07-20 | 339.86 |
| 2004-07-21 | 341.22 |
| 2004-07-22 | 339.95 |
| 2004-07-23 | 338.62 |
| 2004-07-26 | 337.60 |
| 2004-07-27 | 335.97 |
| 2004-07-28 | 339.57 |
| 2004-07-29 | 342.43 |
| 2004-07-30 | 347.28 |
| 2004-08-02 | 347.62 |
| 2004-08-03 | 347.88 |
| 2004-08-04 | 347.34 |
| 2004-08-05 | 347.94 |
| 2004-08-06 | 346.68 |
| 2004-08-09 | 348.26 |
| 2004-08-10 | 348.92 |
| 2004-08-11 | 345.16 |
| 2004-08-12 | 348.47 |
| 2004-08-13 | 350.43 |
| 2004-08-16 | 353.01 |
| 2004-08-17 | 355.65 |
| 2004-08-18 | 358.52 |
| 2004-08-19 | 365.33 |
| 2004-08-20 | 366.94 |
| 2004-08-23 | 363.32 |
| 2004-08-24 | 360.00 |
| 2004-08-25 | 361.80 |
| 2004-08-26 | 364.26 |
| 2004-08-27 | 362.75 |
| 2004-08-30 | 366.47 |
| 2004-08-31 | 369.08 |
| 2004-09-01 | 369.81 |
| 2004-09-02 | 370.45 |
| 2004-09-03 | 369.68 |
| 2004-09-06 | . |
| 2004-09-07 | 372.67 |
| 2004-09-08 | 373.30 |
| 2004-09-09 | 372.82 |
| 2004-09-10 | 377.81 |
| 2004-09-13 | 379.61 |
| 2004-09-14 | 381.58 |
| 2004-09-15 | 380.81 |
| 2004-09-16 | 384.88 |
| 2004-09-17 | 385.90 |
| 2004-09-20 | 390.37 |
| 2004-09-21 | 392.83 |
| 2004-09-22 | 391.41 |
| 2004-09-23 | 391.30 |
| 2004-09-24 | 391.14 |
| 2004-09-27 | 387.44 |
| 2004-09-28 | 392.00 |
| 2004-09-29 | 394.14 |
| 2004-09-30 | 397.50 |
| 2004-10-01 | 404.80 |
| 2004-10-04 | 410.38 |
| 2004-10-05 | 410.20 |
| 2004-10-06 | 411.09 |
| 2004-10-07 | 413.48 |
| 2004-10-08 | 415.03 |
| 2004-10-11 | 413.69 |
| 2004-10-12 | 408.85 |
| 2004-10-13 | 399.55 |
| 2004-10-14 | 391.37 |
| 2004-10-15 | 397.09 |
| 2004-10-18 | 396.02 |
| 2004-10-19 | 393.61 |
| 2004-10-20 | 387.46 |
| 2004-10-21 | 389.94 |
| 2004-10-22 | 391.31 |
| 2004-10-25 | 389.52 |
| 2004-10-26 | 392.42 |
| 2004-10-27 | 396.59 |
| 2004-10-28 | 393.31 |
| 2004-10-29 | 389.85 |
| 2004-11-01 | 390.30 |
| 2004-11-02 | 392.76 |
| 2004-11-03 | 397.69 |
| 2004-11-04 | 398.46 |
| 2004-11-05 | 402.18 |
| 2004-11-08 | 402.60 |
| 2004-11-09 | 404.21 |
| 2004-11-10 | 405.94 |
| 2004-11-11 | 406.33 |
| 2004-11-12 | 410.67 |
| 2004-11-15 | 415.25 |
| 2004-11-16 | 413.32 |
| 2004-11-17 | 421.22 |
| 2004-11-18 | 420.14 |
| 2004-11-19 | 417.01 |
| 2004-11-22 | 413.38 |
| 2004-11-23 | 413.90 |
| 2004-11-24 | 416.60 |
| 2004-11-25 | . |
| 2004-11-26 | 421.48 |
| 2004-11-29 | 426.93 |
| 2004-11-30 | 430.35 |
| 2004-12-01 | 431.06 |
| 2004-12-02 | 433.41 |
| 2004-12-03 | 433.07 |
| 2004-12-06 | 430.84 |
| 2004-12-07 | 423.81 |
| 2004-12-08 | 415.41 |
| 2004-12-09 | 414.39 |
| 2004-12-10 | 412.49 |
| 2004-12-13 | 416.05 |
| 2004-12-14 | 418.98 |
| 2004-12-15 | 422.25 |
| 2004-12-16 | 423.33 |
| 2004-12-17 | 421.34 |
| 2004-12-20 | 425.61 |
| 2004-12-21 | 427.92 |
| 2004-12-22 | 428.96 |
| 2004-12-23 | 431.67 |
| 2004-12-24 | . |
| 2004-12-27 | 433.92 |
| 2004-12-28 | 437.65 |
| 2004-12-29 | 438.06 |
| 2004-12-30 | 440.30 |
| 2004-12-31 | 441.54 |
| 2005-01-03 | 439.80 |
| 2005-01-04 | 427.74 |
| 2005-01-05 | 421.89 |
| 2005-01-06 | 419.61 |
| 2005-01-07 | 421.93 |
| 2005-01-10 | 421.53 |
| 2005-01-11 | 423.17 |
| 2005-01-12 | 424.08 |
| 2005-01-13 | 427.82 |
| 2005-01-14 | 430.44 |
| 2005-01-17 | . |
| 2005-01-18 | 428.19 |
| 2005-01-19 | 427.11 |
| 2005-01-20 | 423.76 |
| 2005-01-21 | 425.62 |
| 2005-01-24 | 429.23 |
| 2005-01-25 | 428.53 |
| 2005-01-26 | 428.52 |
| 2005-01-27 | 426.99 |
#2005-01-28| 428.71
#2005-01-31| 433.79
#2005-02-01| 435.13
#2005-02-02| 435.22
#2005-02-03| 437.24
#2005-02-04| 438.91
#2005-02-07| 438.58
#2005-02-08| 435.31
#2005-02-09| 436.41
#2005-02-10| 437.87
#2005-02-11| 441.15
#2005-02-14| 446.41
#2005-02-15| 447.27
#2005-02-16| 447.08
#2005-02-17| 451.38
#2005-02-18| 456.43
#2005-02-21| .
#2005-02-22| 466.70
#2005-02-23| 469.36
#2005-02-24| 477.28
#2005-02-25| 477.74
#2005-02-28| 483.70
#2005-03-01| 482.13
#2005-03-02| 478.03
#2005-03-03| 480.75
#2005-03-04| 488.38
#2005-03-07| 492.31
#2005-03-08| 489.47
#2005-03-09| 487.02
#2005-03-10| 483.22
#2005-03-11| 485.14
#2005-03-14| 476.95
#2005-03-15| 470.42
#2005-03-16| 473.59
#2005-03-17| 475.49
#2005-03-18| 474.93
#2005-03-21| 472.67
#2005-03-22| 467.58
#2005-03-23| 456.91
#2005-03-24| 454.99
#2005-03-25| .
#2005-03-28| 451.41
#2005-03-29| 443.91
#2005-03-30| 445.02
#2005-03-31| 452.45
#2005-04-01| 457.03
#2005-04-04| 450.25
#2005-04-05| 448.40
#2005-04-06| 448.29
#2005-04-07| 449.96
#2005-04-08| 448.59
#2005-04-11| 447.03
#2005-04-12| 443.37
#2005-04-13| 441.90
#2005-04-14| 430.67
#2005-04-15| 423.07
#2005-04-18| 416.81
#2005-04-19| 425.14
#2005-04-20| 428.34
#2005-04-21| 428.92
#2005-04-22| 429.36
#2005-04-25| 428.66
#2005-04-26| 430.42
#2005-04-27| 426.64
#2005-04-28| 417.16
#2005-04-29| 417.57
#2005-05-02| 418.83
#2005-05-03| 420.60
#2005-05-04| 428.18
#2005-05-05| 429.22
#2005-05-06| 431.57
#2005-05-09| 431.20
#2005-05-10| 427.00
#2005-05-11| 422.34
#2005-05-12| 417.67
#2005-05-13| 412.46
#2005-05-16| 410.07
#2005-05-17| 408.53
#2005-05-18| 415.57
#2005-05-19| 417.26
#2005-05-20| 414.04
#2005-05-23| 415.43
#2005-05-24| 418.02
#2005-05-25| 416.12
#2005-05-26| 416.28
#2005-05-27| 421.85
#2005-05-30| .
#2005-05-31| 421.68
#2005-06-01| 423.35
#2005-06-02| 428.83
#2005-06-03| 431.27
#2005-06-06| 426.93
#2005-06-07| 421.22
#2005-06-08| 420.83
#2005-06-09| 415.56
#2005-06-10| 418.86
#2005-06-13| 421.79
#2005-06-14| 426.45
#2005-06-15| 428.55
#2005-06-16| 433.67
#2005-06-17| 440.02
#2005-06-20| 439.93
#2005-06-21| 438.18
#2005-06-22| 440.17
#2005-06-23| 436.17
#2005-06-24| 435.93
#2005-06-27| 436.70
#2005-06-28| 437.25
#2005-06-29| 439.01
#2005-06-30| 438.09
#2005-07-01| 438.17
#2005-07-04| .
#2005-07-05| 432.71
#2005-07-06| 433.85
#2005-07-07| 430.66
#2005-07-08| 433.13
#2005-07-11| 441.01
#2005-07-12| 448.13
#2005-07-13| 448.84
#2005-07-14| 450.62
#2005-07-15| 446.87
#2005-07-18| 448.09
#2005-07-19| 448.54
#2005-07-20| 452.69
#2005-07-21| 457.92
#2005-07-22| 459.75
#2005-07-25| 456.28
#2005-07-26| 451.03
#2005-07-27| 451.92
#2005-07-28| 454.49
#2005-07-29| 454.82
#2005-08-01| 455.80
#2005-08-02| 464.61
#2005-08-03| 471.92
#2005-08-04| 476.77
#2005-08-05| 474.18
#2005-08-08| 473.31
#2005-08-09| 475.34
#2005-08-10| 479.02
#2005-08-11| 479.17
#2005-08-12| 480.90
#2005-08-15| 483.58
#2005-08-16| 480.14
#2005-08-17| 478.20
#2005-08-18| 469.45
#2005-08-19| 463.69
#2005-08-22| 471.89
#2005-08-23| 468.63
#2005-08-24| 461.02
#2005-08-25| 462.13
#2005-08-26| 461.78
#2005-08-29| 461.29
#2005-08-30| 463.15
#2005-08-31| 467.48
#2005-09-01| 475.11
#2005-09-02| 483.99
#2005-09-05| .
#2005-09-06| 487.00
#2005-09-07| 488.36
#2005-09-08| 489.68
#2005-09-09| 493.53
#2005-09-12| 495.48
#2005-09-13| 490.86
#2005-09-14| 494.23
#2005-09-15| 502.18
#2005-09-16| 512.95
#2005-09-19| 515.42
#2005-09-20| 517.10
#2005-09-21| 522.91
#2005-09-22| 518.31
#2005-09-23| 517.11
#2005-09-26| 523.50
#2005-09-27| 523.39
#2005-09-28| 524.33
#2005-09-29| 531.71
#2005-09-30| 535.63
#2005-10-03| 530.74
#2005-10-04| 530.54
#2005-10-05| 515.65
#2005-10-06| 506.34
#2005-10-07| 508.67
#2005-10-10| 515.30
#2005-10-11| 516.47
#2005-10-12| 514.35
#2005-10-13| 498.22
#2005-10-14| 496.29
#2005-10-17| 501.95
#2005-10-18| 496.14
#2005-10-19| 487.22
#2005-10-20| 485.41
#2005-10-21| 487.35
#2005-10-24| 493.65
#2005-10-25| 494.55
#2005-10-26| 497.51
#2005-10-27| 490.28
#2005-10-28| 487.94
#2005-10-31| 498.64
#2005-11-01| 505.13
#2005-11-02| 509.44
#2005-11-03| 513.36
#2005-11-04| 507.54
#2005-11-07| 511.70
#2005-11-08| 507.03
#2005-11-09| 511.64
#2005-11-10| 514.91
#2005-11-11| 517.98
#2005-11-14| 517.67
#2005-11-15| 516.30
#2005-11-16| 517.89
#2005-11-17| 526.85
#2005-11-18| 526.14
#2005-11-21| 527.82
#2005-11-22| 524.36
#2005-11-23| 527.57
#2005-11-24| .
#2005-11-25| 530.30
#2005-11-28| 529.40
#2005-11-29| 528.21
#2005-11-30| 527.23
#2005-12-01| 531.16
#2005-12-02| 534.26
#2005-12-05| 532.50
#2005-12-06| 533.69
#2005-12-07| 536.34
#2005-12-08| 535.65
#2005-12-09| 540.03
#2005-12-12| 544.59
#2005-12-13| 543.40
#2005-12-14| 541.49
#2005-12-15| 536.07
#2005-12-16| 536.71
#2005-12-19| 541.15
#2005-12-20| 539.45
#2005-12-21| 542.02
#2005-12-22| 545.73
#2005-12-23| 546.57
#2005-12-26| .
#2005-12-27| 550.01
#2005-12-28| 549.01
#2005-12-29| 555.00
#2005-12-30| 555.28
#2006-01-02| .
#2006-01-03| 570.72
#2006-01-04| 581.72
#2006-01-05| 581.75
#2006-01-06| 587.90
#2006-01-09| 592.46
#2006-01-10| 587.31
#2006-01-11| 593.66
#2006-01-12| 595.56
#2006-01-13| 596.87
#2006-01-16| .
#2006-01-17| 596.92
#2006-01-18| 590.11
#2006-01-19| 604.68
#2006-01-20| 605.42
#2006-01-23| 605.38
#2006-01-24| 613.04
#2006-01-25| 622.08
#2006-01-26| 627.76
#2006-01-27| 641.76
#2006-01-30| 644.04
#2006-01-31| 653.49
#2006-02-01| 656.51
#2006-02-02| 652.68
#2006-02-03| 644.79
#2006-02-06| 656.26
#2006-02-07| 648.13
#2006-02-08| 630.56
#2006-02-09| 638.64
#2006-02-10| 637.62
#2006-02-13| 621.40
#2006-02-14| 620.86
#2006-02-15| 627.91
#2006-02-16| 625.67
#2006-02-17| 638.59
#2006-02-20| .
#2006-02-21| 639.58
#2006-02-22| 639.66
#2006-02-23| 643.66
#2006-02-24| 644.95
#2006-02-27| 644.79
#2006-02-28| 637.59
#2006-03-01| 640.39
#2006-03-02| 644.98
#2006-03-03| 645.62
#2006-03-06| 642.87
#2006-03-07| 621.95
#2006-03-08| 613.54
#2006-03-09| 613.98
#2006-03-10| 615.82
#2006-03-13| 625.52
#2006-03-14| 630.94
#2006-03-15| 642.55
#2006-03-16| 645.52
#2006-03-17| 646.69
#2006-03-20| 648.11
#2006-03-21| 638.06
#2006-03-22| 634.88
#2006-03-23| 637.43
#2006-03-24| 645.31
#2006-03-27| 657.81
#2006-03-28| 651.20
#2006-03-29| 654.23
#2006-03-30| 673.96
#2006-03-31| 675.44
#2006-04-03| 689.99
#2006-04-04| 693.96
#2006-04-05| 694.95
#2006-04-06| 699.83
#2006-04-07| 690.70
#2006-04-10| 687.98
#2006-04-11| 688.88
#2006-04-12| 688.28
#2006-04-13| 693.72
#2006-04-14| .
#2006-04-17| 706.01
#2006-04-18| 720.04
#2006-04-19| 727.72
#2006-04-20| 727.90
#2006-04-21| 726.95
#2006-04-24| 731.11
#2006-04-25| 728.76
#2006-04-26| 736.21
#2006-04-27| 731.43
#2006-04-28| 732.62
#2006-05-01| 737.93
#2006-05-02| 753.35
#2006-05-03| 751.65
#2006-05-04| 757.50
#2006-05-05| 762.38
#2006-05-08| 767.83
#2006-05-09| 775.01
#2006-05-10| 787.03
#2006-05-11| 781.09
#2006-05-12| 763.74
#2006-05-15| 715.83
#2006-05-16| 708.53
#2006-05-17| 712.52
#2006-05-18| 688.37
#2006-05-19| 678.08
#2006-05-22| 644.32
#2006-05-23| 660.71
#2006-05-24| 644.19
#2006-05-25| 650.94
#2006-05-26| 669.53
#2006-05-29| .
#2006-05-30| 659.72
#2006-05-31| 654.28
#2006-06-01| 650.06
#2006-06-02| 662.67
#2006-06-05| 655.67
#2006-06-06| 637.90
#2006-06-07| 620.63
#2006-06-08| 594.65
#2006-06-09| 609.78
#2006-06-12| 594.30
#2006-06-13| 566.64
#2006-06-14| 572.33
#2006-06-15| 585.38
#2006-06-16| 604.64
#2006-06-19| 605.74
#2006-06-20| 599.23
#2006-06-21| 616.16
#2006-06-22| 624.11
#2006-06-23| 626.35
#2006-06-26| 633.30
#2006-06-27| 638.26
#2006-06-28| 641.77
#2006-06-29| 656.03
#2006-06-30| 682.54
#2006-07-03| 697.13
#2006-07-04| .
#2006-07-05| 681.69
#2006-07-06| 684.29
#2006-07-07| 685.67
#2006-07-10| 686.75
#2006-07-11| 684.18
#2006-07-12| 689.49
#2006-07-13| 668.10
#2006-07-14| 661.56
#2006-07-17| 647.76
#2006-07-18| 646.89
#2006-07-19| 659.41
#2006-07-20| 660.90
#2006-07-21| 647.09
#2006-07-24| 643.71
#2006-07-25| 651.91
#2006-07-26| 653.88
#2006-07-27| 668.13
#2006-07-28| 668.53
#2006-07-31| 668.45
#2006-08-01| 664.18
#2006-08-02| 677.68
#2006-08-03| 676.57
#2006-08-04| 680.22
#2006-08-07| 672.72
#2006-08-08| 675.65
#2006-08-09| 680.20
#2006-08-10| 673.32
#2006-08-11| 672.77
#2006-08-14| 666.45
#2006-08-15| 667.57
#2006-08-16| 679.04
#2006-08-17| 679.14
#2006-08-18| 668.33
#2006-08-21| 671.12
#2006-08-22| 673.62
#2006-08-23| 664.93
#2006-08-24| 666.20
#2006-08-25| 665.76
#2006-08-28| 668.09
#2006-08-29| 667.72
#2006-08-30| 673.45
#2006-08-31| 665.88
#2006-09-01| 674.36
#2006-09-04| .
#2006-09-05| 688.64
#2006-09-06| 688.30
#2006-09-07| 675.46
#2006-09-08| 668.13
#2006-09-11| 644.51
#2006-09-12| 645.77
#2006-09-13| 646.80
#2006-09-14| 646.90
#2006-09-15| 646.35
#2006-09-18| 651.74
#2006-09-19| 648.66
#2006-09-20| 644.90
#2006-09-21| 645.19
#2006-09-22| 643.78
#2006-09-25| 641.93
#2006-09-26| 651.44
#2006-09-27| 657.26
#2006-09-28| 659.54
#2006-09-29| 656.89
#2006-10-02| 661.94
#2006-10-03| 651.74
#2006-10-04| 648.33
#2006-10-05| 658.12
#2006-10-06| 659.13
#2006-10-09| 662.23
#2006-10-10| 666.12
#2006-10-11| 668.11
#2006-10-12| 674.07
#2006-10-13| 686.14
#2006-10-16| 694.97
#2006-10-17| 692.52
#2006-10-18| 695.10
#2006-10-19| 696.10
#2006-10-20| 699.57
#2006-10-23| 697.87
#2006-10-24| 704.41
#2006-10-25| 711.70
#2006-10-26| 714.84
#2006-10-27| 712.52
#2006-10-30| 707.45
#2006-10-31| 711.67
#2006-11-01| 722.48
#2006-11-02| 723.37
#2006-11-03| 733.26
#2006-11-06| 741.99
#2006-11-07| 747.87
#2006-11-08| 742.94
#2006-11-09| 747.45
#2006-11-10| 747.78
#2006-11-13| 738.69
#2006-11-14| 742.36
#2006-11-15| 738.49
#2006-11-16| 740.74
#2006-11-17| 728.19
#2006-11-20| 736.15
#2006-11-21| 746.19
#2006-11-22| 754.13
#2006-11-23| .
#2006-11-24| 761.27
#2006-11-27| 760.33
#2006-11-28| 754.10
#2006-11-29| 764.48
#2006-11-30| 772.24
#2006-12-01| 775.28
#2006-12-04| 783.50
#2006-12-05| 792.38
#2006-12-06| 791.41
#2006-12-07| 789.12
#2006-12-08| 784.11
#2006-12-11| 782.29
#2006-12-12| 776.53
#2006-12-13| 776.63
#2006-12-14| 788.67
#2006-12-15| 792.17
#2006-12-18| 795.27
#2006-12-19| 783.92
#2006-12-20| 790.23
#2006-12-21| 791.60
#2006-12-22| 790.03
#2006-12-25| .
#2006-12-26| 792.52
#2006-12-27| 803.60
#2006-12-28| 804.30
#2006-12-29| 804.30
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 801.82
#2007-01-04| 782.22
#2007-01-05| 766.03
#2007-01-08| 767.41
#2007-01-09| 762.05
#2007-01-10| 758.39
#2007-01-11| 767.40
#2007-01-12| 782.42
#2007-01-15| .
#2007-01-16| 787.63
#2007-01-17| 789.74
#2007-01-18| 798.39
#2007-01-19| 798.57
#2007-01-22| 805.87
#2007-01-23| 815.25
#2007-01-24| 830.68
#2007-01-25| 830.32
#2007-01-26| 822.22
#2007-01-29| 819.40
#2007-01-30| 821.63
#2007-01-31| 827.51
#2007-02-01| 844.29
#2007-02-02| 844.14
#2007-02-05| 843.90
#2007-02-06| 855.94
#2007-02-07| 851.97
#2007-02-08| 848.02
#2007-02-09| 848.36
#2007-02-12| 841.57
#2007-02-13| 854.02
#2007-02-14| 869.81
#2007-02-15| 878.22
#2007-02-16| 879.09
#2007-02-19| .
#2007-02-20| 878.36
#2007-02-21| 884.34
#2007-02-22| 897.42
#2007-02-23| 894.73
#2007-02-26| 901.89
#2007-02-27| 863.43
#2007-02-28| 851.11
#2007-03-01| 840.04
#2007-03-02| 833.53
#2007-03-05| 794.84
#2007-03-06| 823.18
#2007-03-07| 827.20
#2007-03-08| 844.76
#2007-03-09| 853.77
#2007-03-12| 863.04
#2007-03-13| 852.67
#2007-03-14| 841.80
#2007-03-15| 860.50
#2007-03-16| 859.87
#2007-03-19| 871.36
#2007-03-20| 875.83
#2007-03-21| 885.35
#2007-03-22| 896.95
#2007-03-23| 898.96
#2007-03-26| 901.02
#2007-03-27| 898.05
#2007-03-28| 887.91
#2007-03-29| 899.57
#2007-03-30| 912.85
#2007-04-02| 912.19
#2007-04-03| 928.83
#2007-04-04| 940.99
#2007-04-05| 943.58
#2007-04-06| .
#2007-04-09| 952.29
#2007-04-10| 959.77
#2007-04-11| 962.44
#2007-04-12| 962.23
#2007-04-13| 970.27
#2007-04-16| 991.19
#2007-04-17| 990.46
#2007-04-18| 988.52
#2007-04-19| 977.84
#2007-04-20| 998.40
#2007-04-23|1004.29
#2007-04-24|1002.15
#2007-04-25|1003.39
#2007-04-26| 996.67
#2007-04-27| 987.29
#2007-04-30| 984.58
#2007-05-01| 984.53
#2007-05-02| 990.95
#2007-05-03|1005.42
#2007-05-04|1018.71
#2007-05-07|1024.87
#2007-05-08|1018.06
#2007-05-09|1032.13
#2007-05-10|1028.53
#2007-05-11|1029.85
#2007-05-14|1034.41
#2007-05-15|1029.91
#2007-05-16|1039.79
#2007-05-17|1036.39
#2007-05-18|1036.89
#2007-05-21|1055.19
#2007-05-22|1057.76
#2007-05-23|1057.90
#2007-05-24|1038.72
#2007-05-25|1041.21
#2007-05-28| .
#2007-05-29|1048.14
#2007-05-30|1042.22
#2007-05-31|1060.53
#2007-06-01|1085.59
#2007-06-04|1091.76
#2007-06-05|1090.09
#2007-06-06|1068.66
#2007-06-07|1065.36
#2007-06-08|1048.91
#2007-06-11|1062.01
#2007-06-12|1056.00
#2007-06-13|1061.62
#2007-06-14|1086.75
#2007-06-15|1103.34
#2007-06-18|1114.84
#2007-06-19|1114.81
#2007-06-20|1118.28
#2007-06-21|1121.25
#2007-06-22|1117.21
#2007-06-25|1108.80
#2007-06-26|1092.61
#2007-06-27|1086.47
#2007-06-28|1092.70
#2007-06-29|1099.93
#2007-07-02|1120.34
#2007-07-03|1135.69
#2007-07-04| .
#2007-07-05|1151.35
#2007-07-06|1163.96
#2007-07-09|1180.92
#2007-07-10|1175.08
#2007-07-11|1176.64
#2007-07-12|1206.04
#2007-07-13|1230.61
#2007-07-16|1229.10
#2007-07-17|1229.78
#2007-07-18|1219.61
#2007-07-19|1238.21
#2007-07-20|1247.65
#2007-07-23|1268.33
#2007-07-24|1266.54
#2007-07-25|1251.52
#2007-07-26|1221.09
#2007-07-27|1172.03
#2007-07-30|1187.66
#2007-07-31|1212.20
#2007-08-01|1170.73
#2007-08-02|1175.77
#2007-08-03|1165.68
#2007-08-06|1134.00
#2007-08-07|1140.50
#2007-08-08|1175.44
#2007-08-09|1158.25
#2007-08-10|1112.71
#2007-08-13|1125.94
#2007-08-14|1101.99
#2007-08-15|1073.29
#2007-08-16|1004.35
#2007-08-17| 999.74
#2007-08-20|1042.36
#2007-08-21|1047.85
#2007-08-22|1088.51
#2007-08-23|1109.52
#2007-08-24|1121.07
#2007-08-27|1159.81
#2007-08-28|1151.98
#2007-08-29|1160.65
#2007-08-30|1175.95
#2007-08-31|1214.18
#2007-09-03| .
#2007-09-04|1232.04
#2007-09-05|1218.76
#2007-09-06|1239.63
#2007-09-07|1233.83
#2007-09-10|1218.22
#2007-09-11|1249.11
#2007-09-12|1255.72
#2007-09-13|1271.43
#2007-09-14|1281.16
#2007-09-17|1275.83
#2007-09-18|1299.75
#2007-09-19|1358.41
#2007-09-20|1380.30
#2007-09-21|1397.09
#2007-09-24|1428.46
#2007-09-25|1428.23
#2007-09-26|1438.42
#2007-09-27|1462.86
#2007-09-28|1464.91
#2007-10-01|1492.19
#2007-10-02|1528.46
#2007-10-03|1521.21
#2007-10-04|1484.28
#2007-10-05|1514.98
#2007-10-08|1511.93
#2007-10-09|1538.84
#2007-10-10|1554.16
#2007-10-11|1597.07
#2007-10-12|1577.25
#2007-10-15|1604.99
#2007-10-16|1577.80
#2007-10-17|1577.78
#2007-10-18|1568.41
#2007-10-19|1537.88
#2007-10-22|1489.22
#2007-10-23|1543.32
#2007-10-24|1535.00
#2007-10-25|1559.38
#2007-10-26|1599.74
#2007-10-29|1648.63
#2007-10-30|1637.82
#2007-10-31|1651.20
#2007-11-01|1622.05
#2007-11-02|1604.59
#2007-11-05|1573.33
#2007-11-06|1603.90
#2007-11-07|1608.00
#2007-11-08|1578.71
#2007-11-09|1568.03
#2007-11-12|1499.48
#2007-11-13|1507.66
#2007-11-14|1566.75
#2007-11-15|1542.83
#2007-11-16|1517.04
#2007-11-19|1480.86
#2007-11-20|1475.19
#2007-11-21|1421.66
#2007-11-22| .
#2007-11-23|1432.89
#2007-11-26|1458.91
#2007-11-27|1447.10
#2007-11-28|1474.96
#2007-11-29|1503.11
#2007-11-30|1539.55
#2007-12-03|1547.62
#2007-12-04|1548.69
#2007-12-05|1571.48
#2007-12-06|1586.55
#2007-12-07|1588.08
#2007-12-10|1576.94
#2007-12-11|1581.49
#2007-12-12|1569.41
#2007-12-13|1525.82
#2007-12-14|1506.93
#2007-12-17|1444.45
#2007-12-18|1440.65
#2007-12-19|1449.70
#2007-12-20|1452.58
#2007-12-21|1477.70
#2007-12-24|1504.97
#2007-12-25| .
#2007-12-26|1524.73
#2007-12-27|1535.60
#2007-12-28|1537.31
#2007-12-31|1530.02
#2008-01-01| .
#2008-01-02|1519.52
#2008-01-03|1528.49
#2008-01-04|1532.45
#2008-01-07|1510.49
#2008-01-08|1532.03
#2008-01-09|1538.60
#2008-01-10|1539.24
#2008-01-11|1539.00
#2008-01-14|1566.88
#2008-01-15|1538.21
#2008-01-16|1468.10
#2008-01-17|1449.98
#2008-01-18|1419.12
#2008-01-21| .
#2008-01-22|1265.89
#2008-01-23|1275.84
#2008-01-24|1311.93
#2008-01-25|1354.80
#2008-01-28|1336.03
#2008-01-29|1356.51
#2008-01-30|1341.75
#2008-01-31|1340.73
#2008-02-01|1391.40
#2008-02-04|1414.66
#2008-02-05|1402.83
#2008-02-06|1374.32
#2008-02-07|1358.57
#2008-02-08|1362.73
#2008-02-11|1344.71
#2008-02-12|1371.76
#2008-02-13|1384.23
#2008-02-14|1421.71
#2008-02-15|1423.27
#2008-02-18| .
#2008-02-19|1454.34
#2008-02-20|1447.79
#2008-02-21|1481.56
#2008-02-22|1473.27
#2008-02-25|1492.03
#2008-02-26|1504.91
#2008-02-27|1530.15
#2008-02-28|1537.52
#2008-02-29|1502.16
#2008-03-03|1481.28
#2008-03-04|1474.64
#2008-03-05|1482.95
#2008-03-06|1480.19
#2008-03-07|1446.68
#2008-03-10|1411.52
#2008-03-11|1441.98
#2008-03-12|1460.60
#2008-03-13|1418.66
#2008-03-14|1421.35
#2008-03-17|1349.86
#2008-03-18|1368.64
#2008-03-19|1346.16
#2008-03-20|1306.45
#2008-03-21| .
#2008-03-24|1337.22
#2008-03-25|1372.15
#2008-03-26|1390.34
#2008-03-27|1393.50
#2008-03-28|1411.27
#2008-03-31|1390.91
#2008-04-01|1396.01
#2008-04-02|1412.08
#2008-04-03|1432.00
#2008-04-04|1444.03
#2008-04-07|1473.21
#2008-04-08|1470.04
#2008-04-09|1467.16
#2008-04-10|1477.36
#2008-04-11|1486.90
#2008-04-14|1462.06
#2008-04-15|1473.69
#2008-04-16|1506.24
#2008-04-17|1516.79
#2008-04-18|1517.78
#2008-04-21|1530.43
#2008-04-22|1542.49
#2008-04-23|1550.10
#2008-04-24|1530.61
#2008-04-25|1526.96
#2008-04-28|1532.72
#2008-04-29|1508.55
#2008-04-30|1525.69
#2008-05-01|1530.46
#2008-05-02|1539.03
#2008-05-05|1549.37
#2008-05-06|1569.39
#2008-05-07|1557.42
#2008-05-08|1556.77
#2008-05-09|1547.14
#2008-05-12|1554.54
#2008-05-13|1564.53
#2008-05-14|1567.59
#2008-05-15|1601.84
#2008-05-16|1640.88
#2008-05-19|1663.20
#2008-05-20|1646.59
#2008-05-21|1632.96
#2008-05-22|1621.84
#2008-05-23|1606.60
#2008-05-26| .
#2008-05-27|1578.23
#2008-05-28|1590.79
#2008-05-29|1581.37
#2008-05-30|1588.59
#2008-06-02|1589.79
#2008-06-03|1576.05
#2008-06-04|1538.24
#2008-06-05|1558.89
#2008-06-06|1555.55
#2008-06-09|1541.60
#2008-06-10|1504.36
#2008-06-11|1489.37
#2008-06-12|1477.68
#2008-06-13|1466.94
#2008-06-16|1484.37
#2008-06-17|1513.84
#2008-06-18|1508.86
#2008-06-19|1506.23
#2008-06-20|1465.75
#2008-06-23|1445.04
#2008-06-24|1440.18
#2008-06-25|1461.94
#2008-06-26|1459.83
#2008-06-27|1444.03
#2008-06-30|1449.79
#2008-07-01|1421.52
#2008-07-02|1398.80
#2008-07-03|1336.08
#2008-07-04| .
#2008-07-07|1338.31
#2008-07-08|1318.58
#2008-07-09|1338.97
#2008-07-10|1348.31
#2008-07-11|1360.43
#2008-07-14|1374.21
#2008-07-15|1338.09
#2008-07-16|1326.07
#2008-07-17|1320.33
#2008-07-18|1294.85
#2008-07-21|1325.11
#2008-07-22|1316.42
#2008-07-23|1329.04
#2008-07-24|1305.94
#2008-07-25|1276.20
#2008-07-28|1286.21
#2008-07-29|1284.24
#2008-07-30|1329.87
#2008-07-31|1338.53
#2008-08-01|1305.58
#2008-08-04|1251.34
#2008-08-05|1226.21
#2008-08-06|1240.72
#2008-08-07|1226.07
#2008-08-08|1199.18
#2008-08-11|1176.20
#2008-08-12|1155.45
#2008-08-13|1159.14
#2008-08-14|1186.04
#2008-08-15|1158.25
#2008-08-18|1137.41
#2008-08-19|1122.24
#2008-08-20|1161.64
#2008-08-21|1170.68
#2008-08-22|1171.78
#2008-08-25|1155.22
#2008-08-26|1142.44
#2008-08-27|1169.53
#2008-08-28|1171.84
#2008-08-29|1173.05
#2008-09-01| .
#2008-09-02|1123.95
#2008-09-03|1099.62
#2008-09-04|1065.05
#2008-09-05|1031.74
#2008-09-08|1053.38
#2008-09-09| 999.58
#2008-09-10| 981.13
#2008-09-11| 970.19
#2008-09-12| 997.65
#2008-09-15| 953.77
#2008-09-16| 917.35
#2008-09-17| 895.68
#2008-09-18| 906.79
#2008-09-19| 999.16
#2008-09-22|1012.36
#2008-09-23| 979.38
#2008-09-24| 975.46
#2008-09-25| 975.20
#2008-09-26| 947.52
#2008-09-29| 871.40
#2008-09-30| 882.25
#2008-10-01| 880.82
#2008-10-02| 818.53
#2008-10-03| 795.57
#2008-10-06| 702.33
#2008-10-07| 683.29
#2008-10-08| 627.11
#2008-10-09| 647.06
#2008-10-10| 627.89
#2008-10-13| 678.51
#2008-10-14| 714.35
#2008-10-15| 636.28
#2008-10-16| 586.62
#2008-10-17| 588.96
#2008-10-20| 620.99
#2008-10-21| 607.95
#2008-10-22| 547.76
#2008-10-23| 523.12
#2008-10-24| 480.79
#2008-10-27| 460.24
#2008-10-28| 502.35
#2008-10-29| 532.69
#2008-10-30| 588.94
#2008-10-31| 602.88
#2008-11-03| 611.81
#2008-11-04| 637.33
#2008-11-05| 624.26
#2008-11-06| 575.36
#2008-11-07| 573.99
#2008-11-10| 604.96
#2008-11-11| 579.87
#2008-11-12| 550.15
#2008-11-13| 537.91
#2008-11-14| 548.24
#2008-11-17| 535.34
#2008-11-18| 515.06
#2008-11-19| 496.88
#2008-11-20| 466.47
#2008-11-21| 463.24
#2008-11-24| 500.01
#2008-11-25| 517.53
#2008-11-26| 536.97
#2008-11-27| .
#2008-11-28| 552.69
#2008-12-01| 526.19
#2008-12-02| 513.25
#2008-12-03| 517.53
#2008-12-04| 511.98
#2008-12-05| 503.68
#2008-12-08| 556.98
#2008-12-09| 563.93
#2008-12-10| 599.94
#2008-12-11| 607.85
#2008-12-12| 590.37
#2008-12-15| 601.45
#2008-12-16| 610.18
#2008-12-17| 629.79
#2008-12-18| 627.64
#2008-12-19| 615.62
#2008-12-22| 598.98
#2008-12-23| 582.06
#2008-12-24| 581.68
#2008-12-25| .
#2008-12-26| 585.58
#2008-12-29| 597.77
#2008-12-30| 610.20
#2008-12-31| 613.29
#2009-01-01| .
#2009-01-02| 636.68
#2009-01-05| 661.44
#2009-01-06| 683.15
#2009-01-07| 676.64
#2009-01-08| 662.49
#2009-01-09| 649.45
#2009-01-12| 615.61
#2009-01-13| 610.35
#2009-01-14| 592.11
#2009-01-15| 579.37
#2009-01-16| 600.19
#2009-01-19| .
#2009-01-20| 576.54
#2009-01-21| 575.48
#2009-01-22| 576.17
#2009-01-23| 571.06
#2009-01-26| 588.04
#2009-01-27| 595.20
#2009-01-28| 612.32
#2009-01-29| 612.58
#2009-01-30| 607.69
#2009-02-02| 596.09
#2009-02-03| 607.39
#2009-02-04| 627.38
#2009-02-05| 637.30
#2009-02-06| 667.63
#2009-02-09| 670.68
#2009-02-10| 659.38
#2009-02-11| 647.66
#2009-02-12| 635.68
#2009-02-13| 648.83
#2009-02-16| .
#2009-02-17| 617.05
#2009-02-18| 612.83
#2009-02-19| 619.24
#2009-02-20| 592.90
#2009-02-23| 597.46
#2009-02-24| 581.44
#2009-02-25| 574.27
#2009-02-26| 573.67
#2009-02-27| 565.11
#2009-03-02| 535.38
#2009-03-03| 535.64
#2009-03-04| 567.35
#2009-03-05| 555.78
#2009-03-06| 556.76
#2009-03-09| 550.56
#2009-03-10| 573.33
#2009-03-11| 588.86
#2009-03-12| 594.40
#2009-03-13| 601.59
#2009-03-16| 614.49
#2009-03-17| 614.88
#2009-03-18| 613.97
#2009-03-19| 638.80
#2009-03-20| 644.12
#2009-03-23| 676.25
#2009-03-24| 671.15
#2009-03-25| 680.12
#2009-03-26| 692.35
#2009-03-27| 676.75
#2009-03-30| 640.18
#2009-03-31| 648.58
#2009-04-01| 667.47
#2009-04-02| 696.20
#2009-04-03| 700.90
#2009-04-06| 698.90
#2009-04-07| 693.03
#2009-04-08| 692.78
#2009-04-09| 720.56
#2009-04-10| .
#2009-04-13| 737.41
#2009-04-14| 746.02
#2009-04-15| 747.78
#2009-04-16| 753.52
#2009-04-17| 740.99
#2009-04-20| 730.11
#2009-04-21| 723.30
#2009-04-22| 726.56
#2009-04-23| 737.04
#2009-04-24| 751.37
#2009-04-27| 738.23
#2009-04-28| 721.21
#2009-04-29| 741.68
#2009-04-30| 763.63
#2009-05-01| 763.45
#2009-05-04| 819.64
#2009-05-05| 825.69
#2009-05-06| 846.53
#2009-05-07| 850.88
#2009-05-08| 866.96
#2009-05-11| 871.61
#2009-05-12| 865.11
#2009-05-13| 849.68
#2009-05-14| 833.34
#2009-05-15| 840.28
#2009-05-18| 858.75
#2009-05-19| 886.44
#2009-05-20| 902.96
#2009-05-21| 878.48
#2009-05-22| 888.82
#2009-05-25| .
#2009-05-26| 893.49
#2009-05-27| 904.58
#2009-05-28| 916.86
#2009-05-29| 938.15
#2009-06-01| 982.20
#2009-06-02| 980.53
#2009-06-03| 959.84
#2009-06-04| 955.73
#2009-06-05| 957.44
#2009-06-08| 934.18
#2009-06-09| 940.59
#2009-06-10| 961.08
#2009-06-11| 963.20
#2009-06-12| 965.49
#2009-06-15| 934.07
#2009-06-16| 926.10
#2009-06-17| 897.90
#2009-06-18| 894.08
#2009-06-19| 901.94
#2009-06-22| 867.38
#2009-06-23| 849.51
#2009-06-24| 874.12
#2009-06-25| 889.90
#2009-06-26| 903.65
#2009-06-29| 908.62
#2009-06-30| 899.99
#2009-07-01| 912.82
#2009-07-02| 901.59
#2009-07-03| .
#2009-07-06| 874.96
#2009-07-07| 865.71
#2009-07-08| 852.40
#2009-07-09| 854.57
#2009-07-10| 846.06
#2009-07-13| 829.64
#2009-07-14| 848.98
#2009-07-15| 892.10
#2009-07-16| 899.00
#2009-07-17| 910.46
#2009-07-20| 946.23
#2009-07-21| 957.84
#2009-07-22| 954.86
#2009-07-23| 977.38
#2009-07-24| 981.91
#2009-07-27| 995.14
#2009-07-28| 996.00
#2009-07-29| 976.18
#2009-07-30| 998.61
#2009-07-31|1017.42
#2009-08-03|1056.75
#2009-08-04|1061.80
#2009-08-05|1054.38
#2009-08-06|1055.12
#2009-08-07|1055.54
#2009-08-10|1055.32
#2009-08-11|1037.45
#2009-08-12|1037.49
#2009-08-13|1066.04
#2009-08-14|1061.84
#2009-08-17|1009.03
#2009-08-18|1018.45
#2009-08-19|1007.46
#2009-08-20|1028.40
#2009-08-21|1044.02
#2009-08-24|1065.21
#2009-08-25|1055.78
#2009-08-26|1042.30
#2009-08-27|1031.02
#2009-08-28|1044.43
#2009-08-31|1025.80
#2009-09-01|1024.23
#2009-09-02|1009.77
#2009-09-03|1032.48
#2009-09-04|1049.86
#2009-09-07| .
#2009-09-08|1097.28
#2009-09-09|1093.39
#2009-09-10|1105.33
#2009-09-11|1118.89
#2009-09-14|1110.58
#2009-09-15|1128.86
#2009-09-16|1165.63
#2009-09-17|1172.65
#2009-09-18|1164.74
#2009-09-21|1153.50
#2009-09-22|1176.01
#2009-09-23|1171.75
#2009-09-24|1154.34
#2009-09-25|1147.01
#2009-09-28|1145.80
#2009-09-29|1146.61
#2009-09-30|1145.85
#2009-10-01|1138.48
#2009-10-02|1124.87
#2009-10-05|1139.50
#2009-10-06|1171.55
#2009-10-07|1183.28
#2009-10-08|1201.72
#2009-10-09|1210.89
#2009-10-12|1212.98
#2009-10-13|1212.18
#2009-10-14|1254.06
#2009-10-15|1263.32
#2009-10-16|1249.26
#2009-10-19|1269.30
#2009-10-20|1254.91
#2009-10-21|1257.03
#2009-10-22|1255.60
#2009-10-23|1260.38
#2009-10-26|1260.49
#2009-10-27|1220.47
#2009-10-28|1169.34
#2009-10-29|1190.94
#2009-10-30|1173.47
#2009-11-02|1167.89
#2009-11-03|1166.02
#2009-11-04|1205.87
#2009-11-05|1208.55
#2009-11-06|1222.99
#2009-11-09|1263.40
#2009-11-10|1262.98
#2009-11-11|1274.04
#2009-11-12|1250.80
#2009-11-13|1258.13
#2009-11-16|1301.07
#2009-11-17|1301.22
#2009-11-18|1302.76
#2009-11-19|1282.98
#2009-11-20|1281.95
#2009-11-23|1300.45
#2009-11-24|1295.29
#2009-11-25|1312.82
#2009-11-26| .
#2009-11-27|1268.01
#2009-11-30|1276.60
#2009-12-01|1311.50
#2009-12-02|1327.62
#2009-12-03|1331.20
#2009-12-04|1316.39
#2009-12-07|1304.90
#2009-12-08|1286.83
#2009-12-09|1276.23
#2009-12-10|1286.82
#2009-12-11|1304.01
#2009-12-14|1318.17
#2009-12-15|1313.57
#2009-12-16|1308.76
#2009-12-17|1275.63
#2009-12-18|1267.38
#2009-12-21|1256.37
#2009-12-22|1272.34
#2009-12-23|1290.96
#2009-12-24|1306.06
#2009-12-25| .
#2009-12-28|1318.42
#2009-12-29|1318.78
#2009-12-30|1313.98
#2009-12-31|1323.85
#2010-01-01| .
#2010-01-04|1354.80
#2010-01-05|1383.94
#2010-01-06|1401.35
#2010-01-07|1396.31
#2010-01-08|1402.09
#2010-01-11|1430.21
#2010-01-12|1414.14
#2010-01-13|1398.67
#2010-01-14|1399.09
#2010-01-15|1387.21
#2010-01-18| .
#2010-01-19|1396.06
#2010-01-20|1369.54
#2010-01-21|1333.82
#2010-01-22|1300.37
#2010-01-25|1292.83
#2010-01-26|1259.36
#2010-01-27|1240.80
#2010-01-28|1249.93
#2010-01-29|1234.36
#2010-02-01|1238.90
#2010-02-02|1258.13
#2010-02-03|1270.05
#2010-02-04|1219.73
#2010-02-05|1184.67
#2010-02-08|1186.64
#2010-02-09|1207.93
#2010-02-10|1212.27
#2010-02-11|1230.80
#2010-02-12|1230.08
#2010-02-15| .
#2010-02-16|1251.67
#2010-02-17|1276.93
#2010-02-18|1279.21
#2010-02-19|1265.50
#2010-02-22|1274.32
#2010-02-23|1269.26
#2010-02-24|1258.69
#2010-02-25|1251.13
#2010-02-26|1272.92
#2010-03-01|1286.58
#2010-03-02|1304.28
#2010-03-03|1315.96
#2010-03-04|1318.45
#2010-03-05|1342.15
#2010-03-08|1352.83
#2010-03-09|1352.18
#2010-03-10|1357.38
#2010-03-11|1346.77
#2010-03-12|1352.35
#2010-03-15|1340.16
#2010-03-16|1354.77
#2010-03-17|1372.71
#2010-03-18|1364.21
#2010-03-19|1355.78
#2010-03-22|1342.13
#2010-03-23|1356.83
#2010-03-24|1352.64
#2010-03-25|1345.03
#2010-03-26|1354.72
#2010-03-29|1382.60
#2010-03-30|1392.26
#2010-03-31|1394.13
#2010-04-01|1420.22
#2010-04-02| .
#2010-04-05|1438.32
#2010-04-06|1446.46
#2010-04-07|1453.58
#2010-04-08|1450.83
#2010-04-09|1462.50
#2010-04-12|1463.16
#2010-04-13|1449.35
#2010-04-14|1470.84
#2010-04-15|1474.36
#2010-04-16|1450.91
#2010-04-19|1417.76
#2010-04-20|1427.42
#2010-04-21|1431.33
#2010-04-22|1419.84
#2010-04-23|1421.71
#2010-04-26|1443.79
#2010-04-27|1412.45
#2010-04-28|1391.66
#2010-04-29|1414.46
#2010-04-30|1412.19
#2010-05-03|1388.24
#2010-05-04|1344.18
#2010-05-05|1319.06
#2010-05-06|1287.96
#2010-05-07|1257.07
#2010-05-10|1325.36
#2010-05-11|1312.83
#2010-05-12|1329.92
#2010-05-13|1331.66
#2010-05-14|1299.05
#2010-05-17|1268.92
#2010-05-18|1255.41
#2010-05-19|1207.76
#2010-05-20|1159.62
#2010-05-21|1180.54
#2010-05-24|1186.28
#2010-05-25|1142.90
#2010-05-26|1180.85
#2010-05-27|1224.18
#2010-05-28|1241.51
#2010-05-31| .
#2010-06-01|1224.33
#2010-06-02|1225.95
#2010-06-03|1242.04
#2010-06-04|1207.14
#2010-06-07|1167.34
#2010-06-08|1174.19
#2010-06-09|1185.60
#2010-06-10|1210.77
#2010-06-11|1225.36
#2010-06-14|1245.79
#2010-06-15|1259.06
#2010-06-16|1264.71
#2010-06-17|1270.38
#2010-06-18|1271.37
#2010-06-21|1315.62
#2010-06-22|1300.45
#2010-06-23|1291.12
#2010-06-24|1278.87
#2010-06-25|1273.22
#2010-06-28|1273.67
#2010-06-29|1223.77
#2010-06-30|1209.34
#2010-07-01|1194.73
#2010-07-02|1200.06
#2010-07-05| .
#2010-07-06|1223.87
#2010-07-07|1228.72
#2010-07-08|1242.54
#2010-07-09|1257.23
#2010-07-12|1253.34
#2010-07-13|1258.89
#2010-07-14|1253.83
#2010-07-15|1247.36
#2010-07-16|1235.10
#2010-07-19|1232.32
#2010-07-20|1257.82
#2010-07-21|1282.90
#2010-07-22|1305.42
#2010-07-23|1317.75
#2010-07-26|1320.14
#2010-07-27|1320.01
#2010-07-28|1320.39
#2010-07-29|1323.73
#2010-07-30|1317.03
#2010-08-02|1354.88
#2010-08-03|1356.26
#2010-08-04|1363.08
#2010-08-05|1365.11
#2010-08-06|1361.53
#2010-08-09|1368.89
#2010-08-10|1352.00
#2010-08-11|1322.06
#2010-08-12|1314.33
#2010-08-13|1318.70
#2010-08-16|1324.93
#2010-08-17|1342.41
#2010-08-18|1348.48
#2010-08-19|1348.38
#2010-08-20|1337.22
#2010-08-23|1329.44
#2010-08-24|1305.98
#2010-08-25|1287.21
#2010-08-26|1295.88
#2010-08-27|1307.46
#2010-08-30|1309.41
#2010-08-31|1307.73
#2010-09-01|1342.14
#2010-09-02|1349.54
#2010-09-03|1353.95
#2010-09-06| .
#2010-09-07|1362.80
#2010-09-08|1362.46
#2010-09-09|1367.54
#2010-09-10|1368.67
#2010-09-13|1398.01
#2010-09-14|1402.03
#2010-09-15|1401.26
#2010-09-16|1388.50
#2010-09-17|1388.14
#2010-09-20|1400.89
#2010-09-21|1400.38
#2010-09-22|1412.66
#2010-09-23|1411.41
#2010-09-24|1426.75
#2010-09-27|1442.30
#2010-09-28|1447.49
#2010-09-29|1454.88
#2010-09-30|1464.93
#2010-10-01|1486.50
#2010-10-04|1485.71
#2010-10-05|1497.68
#2010-10-06|1517.01
#2010-10-07|1510.07
#2010-10-08|1507.72
#2010-10-11|1522.41
#2010-10-12|1509.67
#2010-10-13|1531.55
#2010-10-14|1550.30
#2010-10-15|1545.98
#2010-10-18|1538.66
#2010-10-19|1506.58
#2010-10-20|1518.97
#2010-10-21|1521.37
#2010-10-22|1522.70
#2010-10-25|1542.46
#2010-10-26|1543.85
#2010-10-27|1517.06
#2010-10-28|1521.51
#2010-10-29|1522.93
#2010-11-01|1544.71
#2010-11-02|1549.29
#2010-11-03|1558.42
#2010-11-04|1594.14
#2010-11-05|1609.86
#2010-11-08|1618.77
#2010-11-09|1634.82
#2010-11-10|1625.51
#2010-11-11|1617.84
#2010-11-12|1586.19
#2010-11-15|1572.55
#2010-11-16|1544.13
#2010-11-17|1535.26
#2010-11-18|1569.66
#2010-11-19|1564.58
#2010-11-22|1564.06
#2010-11-23|1530.98
#2010-11-24|1549.85
#2010-11-25| .
#2010-11-26|1516.36
#2010-11-29|1513.62
#2010-11-30|1506.19
#2010-12-01|1546.49
#2010-12-02|1572.81
#2010-12-03|1588.42
#2010-12-06|1603.00
#2010-12-07|1616.85
#2010-12-08|1592.33
#2010-12-09|1590.54
#2010-12-10|1590.36
#2010-12-13|1611.94
#2010-12-14|1622.47
#2010-12-15|1615.91
#2010-12-16|1603.19
#2010-12-17|1600.79
#2010-12-20|1595.16
#2010-12-21|1621.65
#2010-12-22|1622.39
#2010-12-23|1624.66
#2010-12-24| .
#2010-12-27|1617.27
#2010-12-28|1616.59
#2010-12-29|1637.80
#2010-12-30|1651.14
#2010-12-31|1660.08
#2011-01-03|1686.96
#2011-01-04|1694.82
#2011-01-05|1693.59
#2011-01-06|1679.33
#2011-01-07|1661.09
#2011-01-10|1644.59
#2011-01-11|1663.41
#2011-01-12|1697.96
#2011-01-13|1696.98
#2011-01-14|1686.90
#2011-01-17| .
#2011-01-18|1692.81
#2011-01-19|1693.35
#2011-01-20|1662.26
#2011-01-21|1657.66
#2011-01-24|1656.92
#2011-01-25|1650.36
#2011-01-26|1658.19
#2011-01-27|1658.55
#2011-01-28|1633.73
#2011-01-31|1630.18
#2011-02-01|1653.61
#2011-02-02|1658.23
#2011-02-03|1657.23
#2011-02-04|1651.26
#2011-02-07|1654.02
#2011-02-08|1659.22
#2011-02-09|1628.06
#2011-02-10|1602.13
#2011-02-11|1610.93
#2011-02-14|1635.00
#2011-02-15|1634.79
#2011-02-16|1640.11
#2011-02-17|1649.41
#2011-02-18|1659.78
#2011-02-21| .
#2011-02-22|1626.67
#2011-02-23|1618.48
#2011-02-24|1599.77
#2011-02-25|1614.35
#2011-02-28|1628.16
#2011-03-01|1627.32
#2011-03-02|1629.64
#2011-03-03|1651.23
#2011-03-04|1651.10
#2011-03-07|1642.27
#2011-03-08|1648.70
#2011-03-09|1637.74
#2011-03-10|1595.54
#2011-03-11|1590.00
#2011-03-14|1621.95
#2011-03-15|1593.65
#2011-03-16|1590.04
#2011-03-17|1594.23
#2011-03-18|1612.42
#2011-03-21|1628.75
#2011-03-22|1633.95
#2011-03-23|1644.49
#2011-03-24|1659.48
#2011-03-25|1663.44
#2011-03-28|1656.60
#2011-03-29|1673.22
#2011-03-30|1690.16
#2011-03-31|1702.99
#2011-04-01|1721.60
#2011-04-04|1734.66
#2011-04-05|1742.32
#2011-04-06|1755.66
#2011-04-07|1752.98
#2011-04-08|1760.07
#2011-04-11|1753.63
#2011-04-12|1716.80
#2011-04-13|1720.82
#2011-04-14|1721.67
#2011-04-15|1723.05
#2011-04-18|1689.08
#2011-04-19|1700.30
#2011-04-20|1745.77
#2011-04-21|1768.25
#2011-04-22| .
#2011-04-25|1760.13
#2011-04-26|1760.28
#2011-04-27|1750.75
#2011-04-28|1753.53
#2011-04-29|1761.78
#2011-05-02|1761.22
#2011-05-03|1717.24
#2011-05-04|1691.29
#2011-05-05|1673.53
#2011-05-06|1671.07
#2011-05-09|1665.90
#2011-05-10|1681.39
#2011-05-11|1673.07
#2011-05-12|1645.00
#2011-05-13|1637.29
#2011-05-16|1626.16
#2011-05-17|1625.16
#2011-05-18|1650.29
#2011-05-19|1652.98
#2011-05-20|1646.82
#2011-05-23|1609.14
#2011-05-24|1628.18
#2011-05-25|1621.23
#2011-05-26|1644.56
#2011-05-27|1665.69
#2011-05-30| .
#2011-05-31|1695.75
#2011-06-01|1690.97
#2011-06-02|1681.76
#2011-06-03|1669.73
#2011-06-06|1652.33
#2011-06-07|1650.33
#2011-06-08|1639.66
#2011-06-09|1647.67
#2011-06-10|1627.80
#2011-06-13|1617.10
#2011-06-14|1630.74
#2011-06-15|1622.30
#2011-06-16|1589.87
#2011-06-17|1584.74
#2011-06-20|1578.08
#2011-06-21|1599.39
#2011-06-22|1606.48
#2011-06-23|1587.61
#2011-06-24|1596.04
#2011-06-27|1592.84
#2011-06-28|1609.31
#2011-06-29|1633.22
#2011-06-30|1653.52
#2011-07-01|1672.77
#2011-07-04| .
#2011-07-05|1688.75
#2011-07-06|1689.40
#2011-07-07|1704.54
#2011-07-08|1698.17
#2011-07-11|1670.14
#2011-07-12|1644.25
#2011-07-13|1680.35
#2011-07-14|1682.04
#2011-07-15|1683.35
#2011-07-18|1673.25
#2011-07-19|1683.12
#2011-07-20|1687.06
#2011-07-21|1696.27
#2011-07-22|1707.53
#2011-07-25|1703.22
#2011-07-26|1711.55
#2011-07-27|1698.82
#2011-07-28|1695.44
#2011-07-29|1679.50
#2011-08-01|1681.83
#2011-08-02|1646.46
#2011-08-03|1613.65
#2011-08-04|1554.82
#2011-08-05|1509.19
#2011-08-08|1423.76
#2011-08-09|1398.38
#2011-08-10|1424.67
#2011-08-11|1446.97
#2011-08-12|1446.03
#2011-08-15|1475.97
#2011-08-16|1486.85
#2011-08-17|1498.02
#2011-08-18|1444.82
#2011-08-19|1406.87
#2011-08-22|1404.25
#2011-08-23|1434.02
#2011-08-24|1423.60
#2011-08-25|1413.12
#2011-08-26|1426.20
#2011-08-29|1476.40
#2011-08-30|1485.77
#2011-08-31|1516.99
#2011-09-01|1518.00
#2011-09-02|1492.64
#2011-09-05| .
#2011-09-06|1450.39
#2011-09-07|1477.95
#2011-09-08|1487.64
#2011-09-09|1455.59
#2011-09-12|1427.18
#2011-09-13|1423.20
#2011-09-14|1406.46
#2011-09-15|1420.42
#2011-09-16|1433.30
#2011-09-19|1390.78
#2011-09-20|1391.34
#2011-09-21|1370.50
#2011-09-22|1273.53
#2011-09-23|1234.35
#2011-09-26|1208.28
#2011-09-27|1267.60
#2011-09-28|1254.96
#2011-09-29|1247.99
#2011-09-30|1220.16
#2011-10-03|1177.93
#2011-10-04|1135.85
#2011-10-05|1149.04
#2011-10-06|1193.35
#2011-10-07|1229.07
#2011-10-10|1255.90
#2011-10-11|1267.95
#2011-10-12|1283.42
#2011-10-13|1292.89
#2011-10-14|1307.12
#2011-10-17|1309.18
#2011-10-18|1289.05
#2011-10-19|1290.73
#2011-10-20|1245.95
#2011-10-21|1269.59
#2011-10-24|1315.87
#2011-10-25|1319.14
#2011-10-26|1332.59
#2011-10-27|1395.50
#2011-10-28|1423.63
#2011-10-31|1390.86
#2011-11-01|1345.91
#2011-11-02|1358.40
#2011-11-03|1363.20
#2011-11-04|1384.70
#2011-11-07|1392.33
#2011-11-08|1398.29
#2011-11-09|1373.91
#2011-11-10|1342.66
#2011-11-11|1366.68
#2011-11-14|1371.43
#2011-11-15|1361.07
#2011-11-16|1349.63
#2011-11-17|1334.81
#2011-11-18|1301.68
#2011-11-21|1257.51
#2011-11-22|1256.37
#2011-11-23|1214.43
#2011-11-24| .
#2011-11-25|1199.68
#2011-11-28|1231.48
#2011-11-29|1236.48
#2011-11-30|1265.90
#2011-12-01|1302.70
#2011-12-02|1306.51
#2011-12-05|1318.32
#2011-12-06|1298.83
#2011-12-07|1300.66
#2011-12-08|1281.77
#2011-12-09|1272.63
#2011-12-12|1250.92
#2011-12-13|1241.03
#2011-12-14|1213.10
#2011-12-15|1203.33
#2011-12-16|1212.09
#2011-12-19|1188.69
#2011-12-20|1207.86
#2011-12-21|1222.92
#2011-12-22|1228.04
#2011-12-23|1240.06
#2011-12-26| .
#2011-12-27|1232.80
#2011-12-28|1211.73
#2011-12-29|1210.87
#2011-12-30|1214.20
#2012-01-02| .
#2012-01-03|1259.31
#2012-01-04|1261.54
#2012-01-05|1251.04
#2012-01-06|1245.21
#2012-01-09|1248.35
#2012-01-10|1276.47
#2012-01-11|1278.07
#2012-01-12|1292.90
#2012-01-13|1286.27
#2012-01-16| .
#2012-01-17|1325.76
#2012-01-18|1336.34
#2012-01-19|1345.71
#2012-01-20|1349.33
#2012-01-23|1355.04
#2012-01-24|1354.77
#2012-01-25|1356.50
#2012-01-26|1384.53
#2012-01-27|1391.60
#2012-01-30|1374.89
#2012-01-31|1395.71
#2012-02-01|1417.81
#2012-02-02|1437.38
#2012-02-03|1443.94
#2012-02-06|1447.72
#2012-02-07|1443.25
#2012-02-08|1455.58
#2012-02-09|1459.44
#2012-02-10|1433.00
#2012-02-13|1450.13
#2012-02-14|1435.45
#2012-02-15|1438.68
#2012-02-16|1418.82
#2012-02-17|1433.99
#2012-02-20| .
#2012-02-21|1442.01
#2012-02-22|1437.00
#2012-02-23|1436.21
#2012-02-24|1448.66
#2012-02-27|1431.21
#2012-02-28|1447.73
#2012-02-29|1452.29
#2012-03-01|1448.80
#2012-03-02|1453.84
#2012-03-05|1427.75
#2012-03-06|1381.30
#2012-03-07|1371.85
#2012-03-08|1387.11
#2012-03-09|1393.58
#2012-03-12|1375.20
#2012-03-13|1402.32
#2012-03-14|1394.30
#2012-03-15|1393.01
#2012-03-16|1393.95
#2012-03-19|1391.03
#2012-03-20|1372.74
#2012-03-21|1362.53
#2012-03-22|1343.48
#2012-03-23|1347.40
#2012-03-26|1348.58
#2012-03-27|1361.87
#2012-03-28|1340.62
#2012-03-29|1332.03
#2012-03-30|1346.40
#2012-04-02|1357.38
#2012-04-03|1360.53
#2012-04-04|1327.02
#2012-04-05|1325.66
#2012-04-06| .
#2012-04-09|1308.71
#2012-04-10|1294.35
#2012-04-11|1295.51
#2012-04-12|1319.99
#2012-04-13|1320.45
#2012-04-16|1309.36
#2012-04-17|1316.43
#2012-04-18|1318.11
#2012-04-19|1314.86
#2012-04-20|1309.53
#2012-04-23|1290.12
#2012-04-24|1292.50
#2012-04-25|1290.69
#2012-04-26|1295.91
#2012-04-27|1298.09
#2012-04-30|1298.02
#2012-05-01|1297.08
#2012-05-02|1302.37
#2012-05-03|1292.60
#2012-05-04|1274.31
#2012-05-07|1259.16
#2012-05-08|1243.65
#2012-05-09|1223.76
#2012-05-10|1230.15
#2012-05-11|1214.60
#2012-05-14|1185.01
#2012-05-15|1172.32
#2012-05-16|1150.39
#2012-05-17|1145.61
#2012-05-18|1139.48
#2012-05-21|1150.00
#2012-05-22|1152.03
#2012-05-23|1124.64
#2012-05-24|1136.64
#2012-05-25|1135.94
#2012-05-28| .
#2012-05-29|1162.50
#2012-05-30|1139.74
#2012-05-31|1135.61
#2012-06-01|1119.44
#2012-06-04|1110.79
#2012-06-05|1114.94
#2012-06-06|1136.26
#2012-06-07|1141.58
#2012-06-08|1136.13
#2012-06-11|1146.82
#2012-06-12|1146.13
#2012-06-13|1153.32
#2012-06-14|1150.56
#2012-06-15|1171.73
#2012-06-18|1181.46
#2012-06-19|1197.23
#2012-06-20|1204.87
#2012-06-21|1180.76
#2012-06-22|1154.57
#2012-06-25|1135.18
#2012-06-26|1145.67
#2012-06-27|1149.45
#2012-06-28|1137.80
#2012-06-29|1182.59
#2012-07-02|1189.04
#2012-07-03|1210.67
#2012-07-04| .
#2012-07-05|1217.17
#2012-07-06|1198.79
#2012-07-09|1188.37
#2012-07-10|1181.61
#2012-07-11|1174.92
#2012-07-12|1151.59
#2012-07-13|1168.42
#2012-07-16|1166.56
#2012-07-17|1174.08
#2012-07-18|1170.84
#2012-07-19|1178.58
#2012-07-20|1170.53
#2012-07-23|1135.97
#2012-07-24|1123.60
#2012-07-25|1115.94
#2012-07-26|1132.94
#2012-07-27|1168.91
#2012-07-30|1174.45
#2012-07-31|1172.65
#2012-08-01|1174.26
#2012-08-02|1163.97
#2012-08-03|1179.37
#2012-08-06|1199.81
#2012-08-07|1199.86
#2012-08-08|1205.31
#2012-08-09|1215.69
#2012-08-10|1218.44
#2012-08-13|1208.23
#2012-08-14|1205.97
#2012-08-15|1198.30
#2012-08-16|1203.86
#2012-08-17|1194.61
#2012-08-20|1193.53
#2012-08-21|1202.36
#2012-08-22|1192.88
#2012-08-23|1190.55
#2012-08-24|1175.82
#2012-08-27|1165.74
#2012-08-28|1154.79
#2012-08-29|1138.77
#2012-08-30|1123.87
#2012-08-31|1129.14
#2012-09-03| .
#2012-09-04|1121.16
#2012-09-05|1116.10
#2012-09-06|1140.52
#2012-09-07|1170.52
#2012-09-10|1183.41
#2012-09-11|1190.04
#2012-09-12|1194.34
#2012-09-13|1204.97
#2012-09-14|1257.74
#2012-09-17|1258.79
#2012-09-18|1251.97
#2012-09-19|1258.16
#2012-09-20|1240.71
#2012-09-21|1243.46
#2012-09-24|1237.40
#2012-09-25|1228.41
#2012-09-26|1209.40
#2012-09-27|1218.88
#2012-09-28|1222.54
#2012-10-01|1224.77
#2012-10-02|1220.45
#2012-10-03|1208.41
#2012-10-04|1213.88
#2012-10-05|1213.01
#2012-10-08|1206.70
#2012-10-09|1211.46
#2012-10-10|1202.16
#2012-10-11|1207.94
#2012-10-12|1206.51
#2012-10-15|1206.13
#2012-10-16|1222.61
#2012-10-17|1230.43
#2012-10-18|1230.86
#2012-10-19|1216.10
#2012-10-22|1213.27
#2012-10-23|1193.51
#2012-10-24|1188.72
#2012-10-25|1200.66
#2012-10-26|1188.11
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1198.39
#2012-11-01|1202.23
#2012-11-02|1206.31
#2012-11-05|1199.11
#2012-11-06|1207.32
#2012-11-07|1207.34
#2012-11-08|1188.34
#2012-11-09|1183.62
#2012-11-12|1176.80
#2012-11-13|1163.83
#2012-11-14|1147.23
#2012-11-15|1135.26
#2012-11-16|1126.62
#2012-11-19|1145.56
#2012-11-20|1147.86
#2012-11-21|1142.74
#2012-11-22| .
#2012-11-23|1162.30
#2012-11-26|1166.86
#2012-11-27|1167.41
#2012-11-28|1155.08
#2012-11-29|1180.00
#2012-11-30|1180.54
#2012-12-03|1187.25
#2012-12-04|1186.49
#2012-12-05|1197.54
#2012-12-06|1212.85
#2012-12-07|1217.42
#2012-12-10|1218.99
#2012-12-11|1233.40
#2012-12-12|1251.66
#2012-12-13|1260.63
#2012-12-14|1269.17
#2012-12-17|1277.20
#2012-12-18|1292.35
#2012-12-19|1298.50
#2012-12-20|1298.82
#2012-12-21|1285.00
#2012-12-24|1280.61
#2012-12-25|1283.82
#2012-12-26|1292.45
#2012-12-27|1296.65
#2012-12-28|1304.24
#2012-12-31|1304.82
#2013-01-01|1305.88
#2013-01-02|1346.36
#2013-01-03|1352.94
#2013-01-04|1339.83
#2013-01-07|1335.84
#2013-01-08|1324.92
#2013-01-09|1326.53
#2013-01-10|1336.88
#2013-01-11|1325.34
#2013-01-14|1330.04
#2013-01-15|1320.03
#2013-01-16|1311.53
#2013-01-17|1313.46
#2013-01-18|1316.82
#2013-01-21|1313.05
#2013-01-22|1311.17
#2013-01-23|1308.34
#2013-01-24|1298.16
#2013-01-25|1291.64
#2013-01-28|1272.38
#2013-01-29|1284.59
#2013-01-30|1280.13
#2013-01-31|1288.63
#2013-02-01|1299.54
#2013-02-04|1295.80
#2013-02-05|1287.94
#2013-02-06|1283.59
#2013-02-07|1274.72
#2013-02-08|1274.59
#2013-02-11|1267.32
#2013-02-12|1266.15
#2013-02-13|1277.06
#2013-02-14|1272.49
#2013-02-15|1266.03
#2013-02-18|1254.28
#2013-02-19|1251.21
#2013-02-20|1241.29
#2013-02-21|1220.79
#2013-02-22|1216.11
#2013-02-25|1214.61
#2013-02-26|1208.78
#2013-02-27|1211.52
#2013-02-28|1224.82
#2013-03-01|1204.50
#2013-03-04|1178.50
#2013-03-05|1183.56
#2013-03-06|1202.89
#2013-03-07|1202.16
#2013-03-08|1204.93
#2013-03-11|1204.31
#2013-03-12|1201.82
#2013-03-13|1181.58
#2013-03-14|1172.57
#2013-03-15|1168.47
#2013-03-18|1157.87
#2013-03-19|1140.21
#2013-03-20|1140.55
#2013-03-21|1137.95
#2013-03-22|1134.36
#2013-03-25|1130.39
#2013-03-26|1136.68
#2013-03-27|1139.53
#2013-03-28|1139.02
#2013-03-29|1141.82
#2013-04-01|1135.72
#2013-04-02|1126.36
#2013-04-03|1121.88
#2013-04-04|1110.85
#2013-04-05|1107.67
#2013-04-08|1104.42
#2013-04-09|1123.42
#2013-04-10|1126.52
#2013-04-11|1122.82
#2013-04-12|1112.95
#2013-04-15|1073.34
#2013-04-16|1072.91
#2013-04-17|1063.88
#2013-04-18|1054.30
#2013-04-19|1069.37
#2013-04-22|1071.06
#2013-04-23|1072.20
#2013-04-24|1084.01
#2013-04-25|1106.93
#2013-04-26|1093.70
#2013-04-29|1095.66
#2013-04-30|1103.95
#2013-05-01|1101.35
#2013-05-02|1088.06
#2013-05-03|1096.04
#2013-05-06|1099.70
#2013-05-07|1110.37
#2013-05-08|1118.89
#2013-05-09|1118.60
#2013-05-10|1099.77
#2013-05-13|1086.81
#2013-05-14|1081.00
#2013-05-15|1064.27
#2013-05-16|1058.19
#2013-05-17|1057.43
#2013-05-20|1058.65
#2013-05-21|1061.97
#2013-05-22|1062.67
#2013-05-23|1040.86
#2013-05-24|1039.46
#2013-05-27|1039.43
#2013-05-28|1036.75
#2013-05-29|1030.24
#2013-05-30|1027.16
#2013-05-31|1023.21
#2013-06-03|1021.80
#2013-06-04|1030.77
#2013-06-05|1015.14
#2013-06-06|1011.86
#2013-06-07|1007.29
#2013-06-10| 995.78
#2013-06-11| 975.22
#2013-06-12| 970.22
#2013-06-13| 971.95
#2013-06-14| 976.98
#2013-06-17| 980.52
#2013-06-18| 975.07
#2013-06-19| 966.35
#2013-06-20| 923.85
#2013-06-21| 910.95
#2013-06-24| 893.53
#2013-06-25| 898.13
#2013-06-26| 897.16
#2013-06-27| 906.90
#2013-06-28| 928.40
#2013-07-01| 931.72
#2013-07-02| 921.38
#2013-07-03| 901.96
#2013-07-04| 918.10
#2013-07-05| 909.51
#2013-07-08| 899.38
#2013-07-09| 903.68
#2013-07-10| 905.48
#2013-07-11| 940.35
#2013-07-12| 937.98
#2013-07-15| 950.09
#2013-07-16| 954.80
#2013-07-17| 965.56
#2013-07-18| 964.90
#2013-07-19| 958.85
#2013-07-22| 969.87
#2013-07-23| 987.30
#2013-07-24| 986.68
#2013-07-25| 980.70
#2013-07-26| 976.66
#2013-07-29| 970.61
#2013-07-30| 955.61
#2013-07-31| 944.52
#2013-08-01| 956.52
#2013-08-02| 964.34
#2013-08-05| 963.98
#2013-08-06| 948.40
#2013-08-07| 946.48
#2013-08-08| 961.60
#2013-08-09| 976.75
#2013-08-12| 996.17
#2013-08-13|1002.94
#2013-08-14|1006.57
#2013-08-15| 996.78
#2013-08-16|1005.68
#2013-08-19| 994.58
#2013-08-20| 980.67
#2013-08-21| 975.58
#2013-08-22| 973.49
#2013-08-23| 987.81
#2013-08-26| 991.09
#2013-08-27| 974.53
#2013-08-28| 970.50
#2013-08-29| 970.17
#2013-08-30| 971.90
#2013-09-02| 990.69
#2013-09-03| 990.48
#2013-09-04|1000.31
#2013-09-05|1007.45
#2013-09-06|1013.96
#2013-09-09|1037.07
#2013-09-10|1055.52
#2013-09-11|1052.46
#2013-09-12|1048.47
#2013-09-13|1034.22
#2013-09-16|1050.38
#2013-09-17|1049.78
#2013-09-18|1050.51
#2013-09-19|1070.03
#2013-09-20|1058.63
#2013-09-23|1065.18
#2013-09-24|1055.35
#2013-09-25|1052.31
#2013-09-26|1049.37
#2013-09-27|1039.76
#2013-09-30|1025.79
#2013-10-01|1029.37
#2013-10-02|1030.78
#2013-10-03|1035.30
#2013-10-04|1040.14
#2013-10-07|1031.98
#2013-10-08|1034.47
#2013-10-09|1029.20
#2013-10-10|1038.62
#2013-10-11|1047.24
#2013-10-14|1055.37
#2013-10-15|1060.24
#2013-10-16|1065.93
#2013-10-17|1075.78
#2013-10-18|1080.86
#2013-10-21|1080.43
#2013-10-22|1093.63
#2013-10-23|1083.62
#2013-10-24|1081.26
#2013-10-25|1076.46
#2013-10-28|1081.38
#2013-10-29|1083.22
#2013-10-30|1084.72
#2013-10-31|1077.25
#2013-11-01|1073.67
#2013-11-04|1074.49
#2013-11-05|1062.47
#2013-11-06|1069.69
#2013-11-07|1063.06
#2013-11-08|1046.74
#2013-11-11|1043.20
#2013-11-12|1039.61
#2013-11-13|1025.03
#2013-11-14|1034.35
#2013-11-15|1049.22
#2013-11-18|1068.39
#2013-11-19|1064.71
#2013-11-20|1057.34
#2013-11-21|1036.73
#2013-11-22|1043.18
#2013-11-25|1036.53
#2013-11-26|1025.85
#2013-11-27|1029.46
#2013-11-28|1036.45
#2013-11-29|1044.56
#2013-12-02|1041.39
#2013-12-03|1030.23
#2013-12-04|1031.05
#2013-12-05|1041.33
#2013-12-06|1043.21
#2013-12-09|1055.53
#2013-12-10|1057.93
#2013-12-11|1043.24
#2013-12-12|1029.42
#2013-12-13|1030.05
#2013-12-16|1029.53
#2013-12-17|1032.01
#2013-12-18|1035.65
#2013-12-19|1035.22
#2013-12-20|1030.05
#2013-12-23|1034.46
#2013-12-24|1037.35
#2013-12-25|1038.25
#2013-12-26|1039.53
#2013-12-27|1048.05
#2013-12-30|1051.54
#2013-12-31|1050.54
#2014-01-01|1050.57
#2014-01-02|1033.79
#2014-01-03|1024.86
#2014-01-06|1016.69
#2014-01-07|1008.84
#2014-01-08|1006.18
#2014-01-09| 991.72
#2014-01-10|1000.00
#2014-01-13|1006.22
#2014-01-14|1002.42
#2014-01-15|1006.29
#2014-01-16|1006.44
#2014-01-17|1007.33
#2014-01-20|1005.10
#2014-01-21| 995.37
#2014-01-22|1002.01
#2014-01-23| 989.37
#2014-01-24| 979.48
#2014-01-27| 960.14
#2014-01-28| 963.25
#2014-01-29| 968.72
#2014-01-30| 966.12
#2014-01-31| 968.42
#2014-02-03| 952.68
#2014-02-04| 949.05
#2014-02-05| 951.40
#2014-02-06| 966.96
#2014-02-07| 971.10
#2014-02-10| 969.58
#2014-02-11| 979.27
#2014-02-12| 990.35
#2014-02-13| 983.35
#2014-02-14| 998.80
#2014-02-17|1000.76
#2014-02-18| 990.80
#2014-02-19| 990.89
#2014-02-20| 981.35
#2014-02-21| 988.06
#2014-02-24| 984.82
#2014-02-25| 976.01
#2014-02-26| 969.23
#2014-02-27| 971.88
#2014-02-28| 971.91
#2014-03-03| 958.64
#2014-03-04| 961.40
#2014-03-05| 958.89
#2014-03-06| 972.01
#2014-03-07| 960.49
#2014-03-10| 944.67
#2014-03-11| 939.87
#2014-03-12| 931.83
#2014-03-13| 925.57
#2014-03-14| 922.82
#2014-03-17| 931.45
#2014-03-18| 941.05
#2014-03-19| 940.08
#2014-03-20| 931.57
#2014-03-21| 942.24
#2014-03-24| 948.52
#2014-03-25| 959.75
#2014-03-26| 960.61
#2014-03-27| 970.89
#2014-03-28| 976.13
#2014-03-31| 988.55
#2014-04-01| 989.60
#2014-04-02| 997.58
#2014-04-03| 993.29
#2014-04-04| 997.92
#2014-04-07|1004.23
#2014-04-08|1012.43
#2014-04-09|1017.43
#2014-04-10|1021.64
#2014-04-11|1019.51
#2014-04-14|1015.31
#2014-04-15| 998.96
#2014-04-16| 999.97
#2014-04-17|1008.13
#2014-04-18|1011.34
#2014-04-21|1009.30
#2014-04-22|1000.99
#2014-04-23| 993.56
#2014-04-24| 996.86
#2014-04-25| 983.21
#2014-04-28| 980.58
#2014-04-29| 985.49
#2014-04-30| 984.30
#2014-05-01| 985.36
#2014-05-02| 993.85
#2014-05-05| 991.43
#2014-05-06| 989.95
#2014-05-07| 994.24
#2014-05-08| 994.94
#2014-05-09| 990.73
#2014-05-12|1003.00
#2014-05-13|1009.63
#2014-05-14|1017.22
#2014-05-15|1011.03
#2014-05-16|1011.43
#2014-05-19|1012.66
#2014-05-20|1002.09
#2014-05-21|1005.33
#2014-05-22|1017.47
#2014-05-23|1020.82
#2014-05-26|1021.50
#2014-05-27|1011.30
#2014-05-28|1009.81
#2014-05-29|1011.76
#2014-05-30| 994.41
#2014-06-02|1001.73
#2014-06-03|1008.45
#2014-06-04|1005.64
#2014-06-05|1008.75
#2014-06-06|1018.57
#2014-06-09|1027.87
#2014-06-10|1028.02
#2014-06-11|1024.64
#2014-06-12|1024.11
#2014-06-13|1012.55
#2014-06-16|1011.51
#2014-06-17|1009.79
#2014-06-18|1018.88
#2014-06-19|1030.79
#2014-06-20|1023.82
#2014-06-23|1029.64
#2014-06-24|1035.99
#2014-06-25|1028.85
#2014-06-26|1035.97
#2014-06-27|1032.00
#2014-06-30|1036.12
#2014-07-01|1042.26
#2014-07-02|1049.73
#2014-07-03|1056.13
#2014-07-04|1057.75
#2014-07-07|1055.53
#2014-07-08|1055.07
#2014-07-09|1055.21
#2014-07-10|1053.12
#2014-07-11|1047.60
#2014-07-14|1049.59
#2014-07-15|1050.42
#2014-07-16|1057.19
#2014-07-17|1052.72
#2014-07-18|1047.38
#2014-07-21|1048.76
#2014-07-22|1058.51
#2014-07-23|1065.64
#2014-07-24|1070.77
#2014-07-25|1074.34
#2014-07-28|1083.43
#2014-07-29|1083.67
#2014-07-30|1073.80
#2014-07-31|1064.51
#2014-08-01|1057.51
#2014-08-04|1062.90
#2014-08-05|1053.16
#2014-08-06|1054.23
#2014-08-07|1048.24
#2014-08-08|1041.04
#2014-08-11|1055.83
#2014-08-12|1058.59
#2014-08-13|1058.12
#2014-08-14|1056.04
#2014-08-15|1056.34
#2014-08-18|1059.36
#2014-08-19|1068.14
#2014-08-20|1072.50
#2014-08-21|1065.10
#2014-08-22|1064.34
#2014-08-25|1060.18
#2014-08-26|1063.00
#2014-08-27|1063.52
#2014-08-28|1050.77
#2014-08-29|1044.71
#2014-09-01|1046.12
#2014-09-02|1040.10
#2014-09-03|1051.88
#2014-09-04|1050.04
#2014-09-05|1047.18
#2014-09-08|1046.31
#2014-09-09|1038.68
#2014-09-10|1025.87
#2014-09-11|1019.47
#2014-09-12|1019.81
#2014-09-15|1016.28
#2014-09-16|1012.27
#2014-09-17|1019.49
#2014-09-18|1016.17
#2014-09-19|1009.97
#2014-09-22| 988.13
#2014-09-23| 978.55
#2014-09-24| 981.74
#2014-09-25| 970.83
#2014-09-26| 965.45
#2014-09-29| 944.66
#2014-09-30| 948.12
#2014-10-01| 936.76
#2014-10-02| 933.16
#2014-10-03| 929.30
#2014-10-06| 934.15
#2014-10-07| 934.57
#2014-10-08| 927.16
#2014-10-09| 933.04
#2014-10-10| 913.26
#2014-10-13| 919.51
#2014-10-14| 926.17
#2014-10-15| 915.20
#2014-10-16| 903.13
#2014-10-17| 899.03
#2014-10-20| 900.20
#2014-10-21| 902.56
#2014-10-22| 909.88
#2014-10-23| 907.39
#2014-10-24| 908.70
#2014-10-27| 898.57
#2014-10-28| 906.80
#2014-10-29| 916.80
#2014-10-30| 907.46
#2014-10-31| 910.33
#2014-11-03| 902.98
#2014-11-04| 893.02
#2014-11-05| 881.60
#2014-11-06| 879.02
#2014-11-07| 879.06
#2014-11-10| 888.09
#2014-11-11| 876.11
#2014-11-12| 878.44
#2014-11-13| 872.33
#2014-11-14| 869.44
#2014-11-17| 872.28
#2014-11-18| 871.72
#2014-11-19| 866.45
#2014-11-20| 863.52
#2014-11-21| 881.19
#2014-11-24| 895.65
#2014-11-25| 891.91
#2014-11-26| 888.89
#2014-11-27| 886.38
#2014-11-28| 875.80
#2014-12-01| 852.40
#2014-12-02| 853.29
#2014-12-03| 856.82
#2014-12-04| 859.75
#2014-12-05| 858.05
#2014-12-08| 844.63
#2014-12-09| 835.23
#2014-12-10| 824.27
#2014-12-11| 807.94
#2014-12-12| 797.01
#2014-12-15| 783.71
#2014-12-16| 780.00
#2014-12-17| 785.32
#2014-12-18| 802.53
#2014-12-19| 815.70
#2014-12-22| 824.24
#2014-12-23| 817.88
#2014-12-24| 821.99
#2014-12-25| 820.11
#2014-12-26| 820.15
#2014-12-29| 825.12
#2014-12-30| 820.66
#2014-12-31| 821.37
#2015-01-01| 822.26
#2015-01-02| 816.24
#2015-01-05| 804.44
#2015-01-06| 805.71
#2015-01-07| 812.88
#2015-01-08| 829.71
#2015-01-09| 833.56
#2015-01-12| 833.21
#2015-01-13| 834.08
#2015-01-14| 814.33
#2015-01-15| 815.28
#2015-01-16| 817.46
#2015-01-19| 818.19
#2015-01-20| 824.02
#2015-01-21| 836.68
#2015-01-22| 848.32
#2015-01-23| 841.40
#2015-01-26| 830.33
#2015-01-27| 834.72
#2015-01-28| 833.80
#2015-01-29| 822.00
#2015-01-30| 812.54
#2015-02-02| 822.23
#2015-02-03| 839.92
#2015-02-04| 847.38
#2015-02-05| 845.20
#2015-02-06| 845.53
#2015-02-09| 844.12
#2015-02-10| 836.36
#2015-02-11| 835.09
#2015-02-12| 841.44
#2015-02-13| 857.02
#2015-02-16| 854.31
#2015-02-17| 849.90
#2015-02-18| 850.14
#2015-02-19| 851.97
#2015-02-20| 852.75
#2015-02-23| 845.95
#2015-02-24| 849.44
#2015-02-25| 854.94
#2015-02-26| 853.17
#2015-02-27| 851.43
#2015-03-02| 847.29
#2015-03-03| 846.61
#2015-03-04| 834.37
#2015-03-05| 827.88
#2015-03-06| 823.98
#2015-03-09| 811.90
#2015-03-10| 795.46
#2015-03-11| 791.46
#2015-03-12| 796.02
#2015-03-13| 786.01
#2015-03-16| 780.13
#2015-03-17| 789.51
#2015-03-18| 792.29
#2015-03-19| 802.66
#2015-03-20| 809.99
#2015-03-23| 817.05
#2015-03-24| 818.32
#2015-03-25| 815.88
#2015-03-26| 809.02
#2015-03-27| 800.47
#2015-03-30| 806.20
#2015-03-31| 804.79
#2015-04-01| 803.14
#2015-04-02| 812.17
#2015-04-03| 820.53
#2015-04-06| 822.72
#2015-04-07| 831.08
#2015-04-08| 841.11
#2015-04-09| 845.67
#2015-04-10| 848.67
#2015-04-13| 851.59
#2015-04-14| 855.45
#2015-04-15| 856.38
#2015-04-16| 863.75
#2015-04-17| 857.70
#2015-04-20| 857.41
#2015-04-21| 858.00
#2015-04-22| 867.94
#2015-04-23| 881.40
#2015-04-24| 894.18
#2015-04-27| 899.18
#2015-04-28| 908.08
#2015-04-29| 897.65
#2015-04-30| 888.68
#2015-05-01| 886.40
#2015-05-04| 901.50
#2015-05-05| 915.74
#2015-05-06| 911.18
#2015-05-07| 886.82
#2015-05-08| 891.20
#2015-05-11| 891.80
#2015-05-12| 889.83
#2015-05-13| 891.60
#2015-05-14| 891.08
#2015-05-15| 891.44
#2015-05-18| 886.44
#2015-05-19| 882.00
#2015-05-20| 872.83
#2015-05-21| 870.21
#2015-05-22| 875.47
#2015-05-25| 869.34
#2015-05-26| 863.04
#2015-05-27| 855.28
#2015-05-28| 845.86
#2015-05-29| 841.17
#2015-06-01| 838.34
#2015-06-02| 847.41
#2015-06-03| 846.82
#2015-06-04| 834.83
#2015-06-05| 827.60
#2015-06-08| 823.95
#2015-06-09| 828.26
#2015-06-10| 837.32
#2015-06-11| 835.03
#2015-06-12| 829.76
#2015-06-15| 823.71
#2015-06-16| 817.78
#2015-06-17| 814.75
#2015-06-18| 825.68
#2015-06-19| 823.06
#2015-06-22| 828.50
#2015-06-23| 826.43
#2015-06-24| 827.34
#2015-06-25| 824.59
#2015-06-26| 820.05
#2015-06-29| 800.98
#2015-06-30| 807.77
#2015-07-01| 803.18
#2015-07-02| 802.32
#2015-07-03| 793.41
#2015-07-06| 778.09
#2015-07-07| 764.59
#2015-07-08| 735.68
#2015-07-09| 744.91
#2015-07-10| 755.07
#2015-07-13| 765.66
#2015-07-14| 764.97
#2015-07-15| 765.86
#2015-07-16| 766.42
#2015-07-17| 760.95
#2015-07-20| 748.95
#2015-07-21| 755.82
#2015-07-22| 746.22
#2015-07-23| 738.94
#2015-07-24| 726.22
#2015-07-27| 714.07
#2015-07-28| 714.73
#2015-07-29| 723.40
#2015-07-30| 716.89
#2015-07-31| 721.21
#2015-08-03| 707.57
#2015-08-04| 715.96
#2015-08-05| 719.11
#2015-08-06| 714.95
#2015-08-07| 714.03
#2015-08-10| 716.64
#2015-08-11| 702.68
#2015-08-12| 695.13
#2015-08-13| 692.42
#2015-08-14| 690.95
#2015-08-17| 687.11
#2015-08-18| 677.20
#2015-08-19| 672.60
#2015-08-20| 669.67
#2015-08-21| 652.55
#2015-08-24| 620.05
#2015-08-25| 627.52
#2015-08-26| 632.63
#2015-08-27| 653.74
#2015-08-28| 672.76
#2015-08-31| 673.43
#2015-09-01| 658.79
#2015-09-02| 654.67
#2015-09-03| 661.65
#2015-09-04| 650.18
#2015-09-07| 644.38
#2015-09-08| 654.95
#2015-09-09| 674.32
#2015-09-10| 675.70
#2015-09-11| 669.88
#2015-09-14| 672.31
#2015-09-15| 669.00
#2015-09-16| 682.48
#2015-09-17| 690.20
#2015-09-18| 692.93
#2015-09-21| 679.55
#2015-09-22| 665.02
#2015-09-23| 651.36
#2015-09-24| 640.23
#2015-09-25| 644.55
#2015-09-28| 628.59
#2015-09-29| 625.07
#2015-09-30| 636.58
#2015-10-01| 643.23
#2015-10-02| 649.40
#2015-10-05| 666.59
#2015-10-06| 679.45
#2015-10-07| 704.90
#2015-10-08| 704.80
#2015-10-09| 723.80
#2015-10-12| 731.10
#2015-10-13| 716.66
#2015-10-14| 711.62
#2015-10-15| 723.31
#2015-10-16| 721.38
#2015-10-19| 713.81
#2015-10-20| 709.32
#2015-10-21| 701.13
#2015-10-22| 700.65
#2015-10-23| 709.89
#2015-10-26| 708.68
#2015-10-27| 701.01
#2015-10-28| 700.13
#2015-10-29| 684.13
#2015-10-30| 685.22
#2015-11-02| 687.11
#2015-11-03| 697.66
#2015-11-04| 703.12
#2015-11-05| 691.97
#2015-11-06| 673.38
#2015-11-09| 670.10
#2015-11-10| 661.29
#2015-11-11| 659.65
#2015-11-12| 655.34
#2015-11-13| 643.44
#2015-11-16| 639.42
#2015-11-17| 642.11
#2015-11-18| 642.03
#2015-11-19| 659.15
#2015-11-20| 660.76
#2015-11-23| 654.54
#2015-11-24| 652.47
#2015-11-25| 650.18
#2015-11-26| 653.04
#2015-11-27| 640.49
#2015-11-30| 629.41
#2015-12-01| 636.93
#2015-12-02| 631.28
#2015-12-03| 629.98
#2015-12-04| 622.95
#2015-12-07| 616.62
#2015-12-08| 600.51
#2015-12-09| 600.00
#2015-12-10| 603.07
#2015-12-11| 590.09
#2015-12-14| 586.76
#2015-12-15| 596.14
#2015-12-16| 600.49
#2015-12-17| 606.59
#2015-12-18| 602.45
#2015-12-21| 601.89
#2015-12-22| 605.25
#2015-12-23| 620.64
#2015-12-24| 622.97
#2015-12-25| 623.31
#2015-12-28| 619.29
#2015-12-29| 619.13
#2015-12-30| 612.75
#2015-12-31| 619.54
#2016-01-01| 620.07
#2016-01-04| 597.33
#2016-01-05| 602.81
#2016-01-06| 595.30
#2016-01-07| 580.42
#2016-01-08| 575.70
#2016-01-11| 567.40
#2016-01-12| 566.69
#2016-01-13| 570.68
#2016-01-14| 566.23
#2016-01-15| 553.38
#2016-01-18| 547.59
#2016-01-19| 553.57
#2016-01-20| 539.47
#2016-01-21| 536.76
#2016-01-22| 555.02
#2016-01-25| 557.88
#2016-01-26| 560.02
#2016-01-27| 564.26
#2016-01-28| 568.48
#2016-01-29| 583.95
#2016-02-01| 583.37
#2016-02-02| 570.05
#2016-02-03| 568.14
#2016-02-04| 595.02
#2016-02-05| 591.96
#2016-02-08| 589.95
#2016-02-09| 585.01
#2016-02-10| 580.65
#2016-02-11| 576.32
#2016-02-12| 579.34
#2016-02-15| 595.70
#2016-02-16| 599.42
#2016-02-17| 608.50
#2016-02-18| 612.52
#2016-02-19| 612.37
#2016-02-22| 622.62
#2016-02-23| 618.50
#2016-02-24| 612.23
#2016-02-25| 611.99
#2016-02-26| 616.80
#2016-02-29| 622.71
#2016-03-01| 635.83
#2016-03-02| 648.23
#2016-03-03| 665.66
#2016-03-04| 685.37
#2016-03-07| 698.44
#2016-03-08| 684.08
#2016-03-09| 676.13
#2016-03-10| 675.90
#2016-03-11| 685.14
#2016-03-14| 679.03
#2016-03-15| 669.01
#2016-03-16| 674.14
#2016-03-17| 701.91
#2016-03-18| 707.04
#2016-03-21| 707.49
#2016-03-22| 710.93
#2016-03-23| 694.64
#2016-03-24| 693.66
#2016-03-25| 691.42
#2016-03-28| 690.07
#2016-03-29| 687.63
#2016-03-30| 709.12
#2016-03-31| 706.02
#2016-04-01| 698.37
#2016-04-04| 694.69
#2016-04-05| 683.01
#2016-04-06| 678.96
#2016-04-07| 677.58
#2016-04-08| 688.14
#2016-04-11| 705.16
#2016-04-12| 721.03
#2016-04-13| 737.71
#2016-04-14| 734.16
#2016-04-15| 732.02
#2016-04-18| 734.14
#2016-04-19| 749.91
#2016-04-20| 757.29
#2016-04-21| 755.56
#2016-04-22| 745.40
#2016-04-25| 735.57
#2016-04-26| 740.26
#2016-04-27| 743.91
#2016-04-28| 755.41
#2016-04-29| 756.11
#2016-05-02| 752.59
#2016-05-03| 728.99
#2016-05-04| 711.08
#2016-05-05| 707.50
#2016-05-06| 708.57
#2016-05-09| 692.96
#2016-05-10| 697.43
#2016-05-11| 706.24
#2016-05-12| 703.72
#2016-05-13| 689.61
#2016-05-16| 690.99
#2016-05-17| 696.41
#2016-05-18| 691.82
#2016-05-19| 673.43
#2016-05-20| 678.75
#2016-05-23| 679.83
#2016-05-24| 679.12
#2016-05-25| 686.92
#2016-05-26| 690.60
#2016-05-27| 690.29
#2016-05-30| 690.65
#2016-05-31| 687.37
#2016-06-01| 687.98
#2016-06-02| 690.79
#2016-06-03| 707.41
#2016-06-06| 710.60
#2016-06-07| 719.21
#2016-06-08| 730.59
#2016-06-09| 720.00
#2016-06-10| 707.28
#2016-06-13| 694.55
#2016-06-14| 684.75
#2016-06-15| 690.75
#2016-06-16| 683.67
#2016-06-17| 689.64
#2016-06-20| 703.50
#2016-06-21| 703.75
#2016-06-22| 708.24
#2016-06-23| 716.16
#2016-06-24| 693.55
#2016-06-27| 685.02
#2016-06-28| 695.87
#2016-06-29| 713.97
#2016-06-30| 723.89
#2016-07-01| 733.25
#2016-07-04| 742.79
#2016-07-05| 725.17
#2016-07-06| 721.96
#2016-07-07| 722.10
#2016-07-08| 725.81
#2016-07-11| 743.92
#2016-07-12| 755.42
#2016-07-13| 760.56
#2016-07-14| 769.36
#2016-07-15| 771.30
#2016-07-18| 772.44
#2016-07-19| 770.82
#2016-07-20| 766.87
#2016-07-21| 771.16
#2016-07-22| 770.54
#2016-07-25| 764.85
#2016-07-26| 770.52
#2016-07-27| 778.71
#2016-07-28| 782.53
#2016-07-29| 779.69
#2016-08-01| 784.38
#2016-08-02| 783.99
#2016-08-03| 784.35
#2016-08-04| 792.68
#2016-08-05| 795.80
#2016-08-08| 804.95
#2016-08-09| 810.91
#2016-08-10| 813.09
#2016-08-11| 818.04
#2016-08-12| 815.20
#2016-08-15| 819.14
#2016-08-16| 817.90
#2016-08-17| 809.86
#2016-08-18| 813.11
#2016-08-19| 806.77
#2016-08-22| 796.12
#2016-08-23| 798.30
#2016-08-24| 785.73
#2016-08-25| 782.85
#2016-08-26| 785.42
#2016-08-29| 778.59
#2016-08-30| 774.93
#2016-08-31| 762.60
#2016-09-01| 763.08
#2016-09-02| 776.49
#2016-09-05| 780.97
#2016-09-06| 796.50
#2016-09-07| 799.53
#2016-09-08| 799.47
#2016-09-09| 777.58
#2016-09-12| 762.29
#2016-09-13| 756.50
#2016-09-14| 756.27
#2016-09-15| 754.23
#2016-09-16| 746.99
#2016-09-19| 760.88
#2016-09-20| 761.54
#2016-09-21| 771.87
#2016-09-22| 788.93
#2016-09-23| 787.14
#2016-09-26| 779.59
#2016-09-27| 780.38
#2016-09-28| 786.82
#2016-09-29| 789.17
#2016-09-30| 785.63
#2016-10-03| 792.01
#2016-10-04| 790.49
#2016-10-05| 788.85
#2016-10-06| 788.55
#2016-10-07| 791.32
#2016-10-10| 797.93
#2016-10-11| 791.34
#2016-10-12| 789.68
#2016-10-13| 781.86
#2016-10-14| 786.84
#2016-10-17| 785.64
#2016-10-18| 800.17
#2016-10-19| 809.90
#2016-10-20| 812.58
#2016-10-21| 814.26
#2016-10-24| 817.76
#2016-10-25| 825.88
#2016-10-26| 823.38
#2016-10-27| 818.06
#2016-10-28| 818.52
#2016-10-31| 819.36
#2016-11-01| 823.66
#2016-11-02| 816.60
#2016-11-03| 810.13
#2016-11-04| 806.76
#2016-11-07| 825.17
#2016-11-08| 834.26
#2016-11-09| 831.38
#2016-11-10| 840.72
#2016-11-11| 818.89
#2016-11-14| 817.85
#2016-11-15| 815.38
#2016-11-16| 808.95
#2016-11-17| 812.87
#2016-11-18| 802.87
#2016-11-21| 811.82
#2016-11-22| 829.54
#2016-11-23| 830.19
#2016-11-24| 830.72
#2016-11-25| 836.72
#2016-11-28| 851.68
#2016-11-29| 839.26
#2016-11-30| 839.64
#2016-12-01| 835.71
#2016-12-02| 839.73
#2016-12-05| 845.17
#2016-12-06| 854.57
#2016-12-07| 864.80
#2016-12-08| 871.14
#2016-12-09| 868.95
#2016-12-12| 868.52
#2016-12-13| 864.68
#2016-12-14| 858.14
#2016-12-15| 839.95
#2016-12-16| 832.98
#2016-12-19| 822.95
#2016-12-20| 824.75
#2016-12-21| 826.37
#2016-12-22| 813.59
#2016-12-23| 812.85
#2016-12-26| 813.69
#2016-12-27| 817.42
#2016-12-28| 828.50
#2016-12-29| 833.20
#2016-12-30| 838.50
#2017-01-02| 838.22
#2017-01-03| 846.96
#2017-01-04| 850.18
#2017-01-05| 867.39
#2017-01-06| 861.72
#2017-01-09| 860.57
#2017-01-10| 875.11
#2017-01-11| 878.40
#2017-01-12| 898.67
#2017-01-13| 898.66
#2017-01-16| 898.82
#2017-01-17| 897.62
#2017-01-18| 902.73
#2017-01-19| 895.01
#2017-01-20| 898.70
#2017-01-23| 918.36
#2017-01-24| 934.35
#2017-01-25| 934.17
#2017-01-26| 926.99
#2017-01-27| 928.65
#2017-01-30| 923.61
#2017-01-31| 921.23
#2017-02-01| 931.64
#2017-02-02| 936.83
#2017-02-03| 930.12
#2017-02-06| 925.33
#2017-02-07| 925.82
#2017-02-08| 928.78
#2017-02-09| 927.84
#2017-02-10| 942.78
#2017-02-13| 957.58
#2017-02-14| 949.57
#2017-02-15| 956.41
#2017-02-16| 955.90
#2017-02-17| 947.62
#2017-02-20| 957.52
#2017-02-21| 958.32
#2017-02-22| 952.70
#2017-02-23| 948.79
#2017-02-24| 935.55
#2017-02-27| 932.58
#2017-02-28| 926.33
#2017-03-01| 929.61
#2017-03-02| 922.86
#2017-03-03| 917.45
#2017-03-06| 915.91
#2017-03-07| 911.51
#2017-03-08| 900.17
#2017-03-09| 883.32
#2017-03-10| 879.59
#2017-03-13| 892.20
#2017-03-14| 897.35
#2017-03-15| 910.14
#2017-03-16| 933.22
#2017-03-17| 931.97
#2017-03-20| 939.92
#2017-03-21| 931.58
#2017-03-22| 929.03
#2017-03-23| 926.93
#2017-03-24| 926.45
#2017-03-27| 922.54
#2017-03-28| 927.88
#2017-03-29| 930.79
#2017-03-30| 928.83
#2017-03-31| 918.71
#2017-04-03| 927.42
#2017-04-04| 936.62
#2017-04-05| 942.11
#2017-04-06| 934.33
#2017-04-07| 932.36
#2017-04-10| 929.37
#2017-04-11| 928.88
#2017-04-12| 921.58
#2017-04-13| 926.40
#2017-04-14| 923.97
#2017-04-17| 926.39
#2017-04-18| 914.93
#2017-04-19| 907.17
#2017-04-20| 913.10
#2017-04-21| 914.29
#2017-04-24| 920.64
#2017-04-25| 929.36
#2017-04-26| 926.67
#2017-04-27| 917.55
#2017-04-28| 918.65
#2017-05-01| 920.69
#2017-05-02| 926.06
#2017-05-03| 914.89
#2017-05-04| 899.35
#2017-05-05| 895.73
#2017-05-08| 893.38
#2017-05-09| 894.33
#2017-05-10| 898.49
#2017-05-11| 899.92
#2017-05-12| 898.72
#2017-05-15| 910.37
#2017-05-16| 914.28
#2017-05-17| 911.14
#2017-05-18| 891.23
#2017-05-19| 897.96
#2017-05-22| 902.97
#2017-05-23| 908.31
#2017-05-24| 903.06
#2017-05-25| 908.14
#2017-05-26| 911.03
#2017-05-29| 909.68
#2017-05-30| 907.37
#2017-05-31| 896.88
#2017-06-01| 893.78
#2017-06-02| 894.14
#2017-06-05| 896.80
#2017-06-06| 899.63
#2017-06-07| 897.88
#2017-06-08| 896.91
#2017-06-09| 903.24
#2017-06-12| 896.48
#2017-06-13| 894.05
#2017-06-14| 897.01
#2017-06-15| 883.74
#2017-06-16| 884.39
#2017-06-19| 890.32
#2017-06-20| 880.15
#2017-06-21| 881.91
#2017-06-22| 881.57
#2017-06-23| 886.68
#2017-06-26| 895.29
#2017-06-27| 899.81
#2017-06-28| 902.09
#2017-06-29| 904.84
#2017-06-30| 906.62
#2017-07-03| 913.80
#2017-07-04| 913.50
#2017-07-05| 912.88
#2017-07-06| 912.81
#2017-07-07| 909.22
#2017-07-10| 915.37
#2017-07-11| 918.54
#2017-07-12| 932.22
#2017-07-13| 937.55
#2017-07-14| 944.94
#2017-07-17| 953.46
#2017-07-18| 954.25
#2017-07-19| 964.42
#2017-07-20| 955.25
#2017-07-21| 951.51
#2017-07-24| 953.33
#2017-07-25| 962.76
#2017-07-26| 961.52
#2017-07-27| 969.99
#2017-07-28| 969.59
#2017-07-31| 977.01
#2017-08-01| 982.05
#2017-08-02| 983.40
#2017-08-03| 982.61
#2017-08-04| 989.14
#2017-08-07| 999.29
#2017-08-08|1001.69
#2017-08-09| 996.13
#2017-08-10| 989.22
#2017-08-11| 973.69
#2017-08-14| 985.84
#2017-08-15| 975.71
#2017-08-16| 986.01
#2017-08-17| 989.23
#2017-08-18| 988.82
#2017-08-21| 995.39
#2017-08-22| 999.65
#2017-08-23|1004.37
#2017-08-24|1014.16
#2017-08-25|1018.37
#2017-08-28|1024.95
#2017-08-29|1025.67
#2017-08-30|1032.48
#2017-08-31|1039.43
#2017-09-01|1049.60
#2017-09-04|1046.71
#2017-09-05|1049.12
#2017-09-06|1051.90
#2017-09-07|1057.52
#2017-09-08|1051.85
#2017-09-11|1056.07
#2017-09-12|1056.02
#2017-09-13|1043.21
#2017-09-14|1039.11
#2017-09-15|1041.73
#2017-09-18|1042.72
#2017-09-19|1037.74
#2017-09-20|1038.57
#2017-09-21|1027.09
#2017-09-22|1017.27
#2017-09-25|1000.89
#2017-09-26|1002.10
#2017-09-27| 998.59
#2017-09-28| 995.14
#2017-09-29|1006.98
#2017-10-02|1006.82
#2017-10-03|1017.37
#2017-10-04|1026.17
#2017-10-05|1027.77
#2017-10-06|1029.09
#2017-10-09|1024.75
#2017-10-10|1028.45
#2017-10-11|1029.41
#2017-10-12|1032.61
#2017-10-13|1045.88
#2017-10-16|1059.15
#2017-10-17|1049.52
#2017-10-18|1047.30
#2017-10-19|1042.82
#2017-10-20|1044.54
#2017-10-23|1039.90
#2017-10-24|1043.81
#2017-10-25|1044.39
#2017-10-26|1042.87
#2017-10-27|1036.08
#2017-10-30|1037.28
#2017-10-31|1035.91
#2017-11-01|1046.02
#2017-11-02|1046.08
#2017-11-03|1047.09
#2017-11-06|1051.97
#2017-11-07|1047.85
#2017-11-08|1049.61
#2017-11-09|1046.97
#2017-11-10|1042.48
#2017-11-13|1038.62
#2017-11-14|1028.65
#2017-11-15|1013.19
#2017-11-16|1021.18
#2017-11-17|1028.15
#2017-11-20|1024.09
#2017-11-21|1038.79
#2017-11-22|1050.67
#2017-11-23|1051.91
#2017-11-24|1053.59
#2017-11-27|1050.80
#2017-11-28|1048.64
#2017-11-29|1046.96
#2017-11-30|1032.25
#2017-12-01|1032.21
#2017-12-04|1036.81
#2017-12-05|1032.25
#2017-12-06|1019.05
#2017-12-07|1017.15
#2017-12-08|1023.42
#2017-12-11|1032.18
#2017-12-12|1028.33
#2017-12-13|1031.59
#2017-12-14|1034.54
#2017-12-15|1042.33
#2017-12-18|1062.45
#2017-12-19|1054.80
#2017-12-20|1063.67
#2017-12-21|1069.43
#2017-12-22|1076.36
#2017-12-25|1076.86
#2017-12-26|1078.35
#2017-12-27|1091.73
#2017-12-28|1098.81
#2017-12-29|1107.27
#2018-01-01|1105.70
#2018-01-02|1119.81
#2018-01-03|1131.55
#2018-01-04|1145.27
#2018-01-05|1152.21
#2018-01-08|1163.11
#2018-01-09|1167.94
#2018-01-10|1167.23
#2018-01-11|1173.62
#2018-01-12|1181.38
#2018-01-15|1190.05
#2018-01-16|1179.18
#2018-01-17|1181.86
#2018-01-18|1178.93
#2018-01-19|1180.29
#2018-01-22|1186.71
#2018-01-23|1185.30
#2018-01-24|1193.16
#2018-01-25|1209.85
#2018-01-26|1208.93
#2018-01-29|1214.59
#2018-01-30|1193.45
#2018-01-31|1192.98
#2018-02-01|1195.94
#2018-02-02|1177.15
#2018-02-05|1162.49
#2018-02-06|1131.61
#2018-02-07|1136.32
#2018-02-08|1119.97
#2018-02-09|1106.41
#2018-02-12|1117.18
#2018-02-13|1126.79
#2018-02-14|1143.87
#2018-02-15|1162.54
#2018-02-16|1161.01
#2018-02-19|1160.31
#2018-02-20|1152.99
#2018-02-21|1162.78
#2018-02-22|1156.75
#2018-02-23|1174.22
#2018-02-26|1184.65
#2018-02-27|1173.60
#2018-02-28|1162.35
#2018-03-01|1145.31
#2018-03-02|1134.74
#2018-03-05|1131.33
#2018-03-06|1144.75
#2018-03-07|1134.26
#2018-03-08|1133.37
#2018-03-09|1138.68
#2018-03-12|1149.34
#2018-03-13|1149.44
#2018-03-14|1144.33
#2018-03-15|1136.35
#2018-03-16|1135.07
#2018-03-19|1123.71
#2018-03-20|1132.90
#2018-03-21|1138.34
#2018-03-22|1135.45
#2018-03-23|1124.10
#2018-03-26|1125.22
#2018-03-27|1128.35
#2018-03-28|1112.08
#2018-03-29|1118.14
#2018-03-30|1119.46
#2018-04-02|1120.71
#2018-04-03|1122.23
#2018-04-04|1109.17
#2018-04-05|1126.38
#2018-04-06|1119.02
#2018-04-09|1110.84
#2018-04-10|1122.12
#2018-04-11|1124.01
#2018-04-12|1131.63
#2018-04-13|1130.80
#2018-04-16|1120.51
#2018-04-17|1124.26
#2018-04-18|1137.98
#2018-04-19|1153.14
#2018-04-20|1140.23
#2018-04-23|1132.46
#2018-04-24|1125.30
#2018-04-25|1112.79
#2018-04-26|1114.88
#2018-04-27|1120.45
#2018-04-30|1118.64
#2018-05-01|1114.25
#2018-05-02|1109.11
#2018-05-03|1099.98
#2018-05-04|1096.70
#2018-05-07|1096.49
#2018-05-08|1093.63
#2018-05-09|1098.51
#2018-05-10|1107.06
#2018-05-11|1122.27
#2018-05-14|1129.60
#2018-05-15|1117.77
#2018-05-16|1125.18
#2018-05-17|1122.54
#2018-05-18|1114.85
#2018-05-21|1110.31
#2018-05-22|1112.72
#2018-05-23|1092.73
#2018-05-24|1097.58
#2018-05-25|1095.32
#2018-05-28|1096.50
#2018-05-29|1088.66
#2018-05-30|1081.37
#2018-05-31|1084.01
#2018-06-01|1093.44
#2018-06-04|1109.63
#2018-06-05|1107.42
#2018-06-06|1118.32
#2018-06-07|1117.30
#2018-06-08|1100.77
#2018-06-11|1103.95
#2018-06-12|1101.67
#2018-06-13|1096.66
#2018-06-14|1088.49
#2018-06-15|1074.77
#2018-06-18|1080.82
#2018-06-19|1062.59
#2018-06-20|1074.39
#2018-06-21|1065.92
#2018-06-22|1075.67
#2018-06-25|1064.52
#2018-06-26|1062.07
#2018-06-27|1051.16
#2018-06-28|1045.63
#2018-06-29|1073.95
#2018-07-02|1064.01
#2018-07-03|1068.99
#2018-07-04|1069.61
#2018-07-05|1070.31
#2018-07-06|1067.87
#2018-07-09|1087.44
#2018-07-10|1090.41
#2018-07-11|1076.70
#2018-07-12|1076.06
#2018-07-13|1077.45
#2018-07-16|1068.30
#2018-07-17|1069.91
#2018-07-18|1067.28
#2018-07-19|1052.33
#2018-07-20|1054.33
#2018-07-23|1063.75
#2018-07-24|1087.10
#2018-07-25|1094.11
#2018-07-26|1099.00
#2018-07-27|1108.59
#2018-07-30|1113.36
#2018-07-31|1118.25
#2018-08-01|1114.08
#2018-08-02|1099.09
#2018-08-03|1106.79
#2018-08-06|1101.90
#2018-08-07|1113.78
#2018-08-08|1112.35
#2018-08-09|1106.05
#2018-08-10|1085.60
#2018-08-13|1069.63
#2018-08-14|1070.93
#2018-08-15|1047.76
#2018-08-16|1043.65
#2018-08-17|1044.81
#2018-08-20|1056.72
#2018-08-21|1068.44
#2018-08-22|1076.50
#2018-08-23|1076.97
#2018-08-24|1081.54
#2018-08-27|1096.88
#2018-08-28|1100.75
#2018-08-29|1098.93
#2018-08-30|1089.59
#2018-08-31|1093.95
#2018-09-03|1086.32
#2018-09-04|1074.17
#2018-09-05|1066.09
#2018-09-06|1068.61
#2018-09-07|1076.20
#2018-09-10|1062.78
#2018-09-11|1050.52
#2018-09-12|1061.29
#2018-09-13|1074.85
#2018-09-14|1082.84
#2018-09-17|1079.09
#2018-09-18|1086.06
#2018-09-19|1097.44
#2018-09-20|1103.85
#2018-09-21|1127.97
#2018-09-24|1119.56
#2018-09-25|1117.99
#2018-09-26|1117.88
#2018-09-27|1121.50
#2018-09-28|1114.85
#2018-10-01|1116.38
#2018-10-02|1109.18
#2018-10-03|1108.59
#2018-10-04|1087.23
#2018-10-05|1073.44
#2018-10-08|1061.58
#2018-10-09|1067.46
#2018-10-10|1067.29
#2018-10-11|1031.87
#2018-10-12|1054.29
#2018-10-15|1046.47
#2018-10-16|1057.68
#2018-10-17|1052.53
#2018-10-18|1040.69
#2018-10-19|1039.52
#2018-10-22|1040.50
#2018-10-23|1021.54
#2018-10-24|1016.23
#2018-10-25|1012.47
#2018-10-26|1000.35
#2018-10-29| 999.45
#2018-10-30| 991.84
#2018-10-31|1012.41
#2018-11-01|1020.98
#2018-11-02|1038.58
#2018-11-05|1049.54
#2018-11-06|1046.43
#2018-11-07|1054.56
#2018-11-08|1048.39
#2018-11-09|1028.53
#2018-11-12|1017.15
#2018-11-13|1013.81
#2018-11-14|1015.39
#2018-11-15|1023.55
#2018-11-16|1033.27
#2018-11-19|1036.83
#2018-11-20|1020.21
#2018-11-21|1016.31
#2018-11-22|1013.58
#2018-11-23|1007.34
#2018-11-26|1001.71
#2018-11-27| 995.35
#2018-11-28|1001.13
#2018-11-29|1017.11
#2018-11-30|1008.86
#2018-12-03|1030.21
#2018-12-04|1026.62
#2018-12-05|1016.88
#2018-12-06|1002.06
#2018-12-07|1006.98
#2018-12-10| 989.62
#2018-12-11| 989.42
#2018-12-12|1004.67
#2018-12-13|1011.02
#2018-12-14|1002.04
#2018-12-17|1002.58
#2018-12-18|1000.09
#2018-12-19|1007.08
#2018-12-20|1000.83
#2018-12-21| 993.03
#2018-12-24| 987.51
#2018-12-25| 981.14
#2018-12-26| 980.80
#2018-12-27| 983.15
#2018-12-28| 997.40
#2018-12-31|1000.54
#2019-01-01| 999.46
#2019-01-02| 984.05
#2019-01-03| 980.14
#2019-01-04| 998.80
#2019-01-07|1011.64
#2019-01-08|1012.44
#2019-01-09|1023.95
#2019-01-10|1026.63
#2019-01-11|1028.49
#2019-01-14|1021.92
#2019-01-15|1028.43
#2019-01-16|1025.67
#2019-01-17|1024.27
#2019-01-18|1032.08
#2019-01-21|1032.92
#2019-01-22|1026.48
#2019-01-23|1026.79
#2019-01-24|1030.00
#2019-01-25|1038.92
#2019-01-28|1033.50
#2019-01-29|1034.81
#2019-01-30|1043.20
#2019-01-31|1054.91
#2019-02-01|1052.46
#2019-02-04|1047.77
#2019-02-05|1053.28
#2019-02-06|1052.69
#2019-02-07|1048.64
#2019-02-08|1036.32
#2019-02-11|1022.99
#2019-02-12|1027.77
#2019-02-13|1030.43
#2019-02-14|1025.84
#2019-02-15|1024.23
#2019-02-18|1029.47
#2019-02-19|1037.46
#2019-02-20|1058.77
#2019-02-21|1059.63
#2019-02-22|1068.29
#2019-02-25|1080.78
#2019-02-26|1079.16
#2019-02-27|1075.09
#2019-02-28|1064.72
#2019-03-01|1061.92
#2019-03-04|1056.19
#2019-03-05|1057.46
#2019-03-06|1063.37
#2019-03-07|1056.17
#2019-03-08|1044.44
#2019-03-11|1048.46
#2019-03-12|1056.34
#2019-03-13|1054.99
#2019-03-14|1055.71
#2019-03-15|1067.22
#2019-03-18|1079.83
#2019-03-19|1084.40
#2019-03-20|1078.98
#2019-03-21|1083.58
#2019-03-22|1072.77
#2019-03-25|1064.42
#2019-03-26|1069.40
#2019-03-27|1059.49
#2019-03-28|1053.91
#2019-03-29|1070.29
#2019-04-01|1082.88
#2019-04-02|1079.22
#2019-04-03|1087.25
#2019-04-04|1084.87
#2019-04-05|1089.88
#2019-04-08|1095.61
#2019-04-09|1097.31
#2019-04-10|1093.16
#2019-04-11|1084.12
#2019-04-12|1082.48
#2019-04-15|1078.18
#2019-04-16|1086.01
#2019-04-17|1087.16
#2019-04-18|1080.00
#2019-04-19|1081.39
#2019-04-22|1074.92
#2019-04-23|1073.81
#2019-04-24|1064.29
#2019-04-25|1061.69
#2019-04-26|1069.87
#2019-04-29|1064.88
#2019-04-30|1061.05
#2019-05-01|1062.43
#2019-05-02|1047.92
#2019-05-03|1055.79
#2019-05-06|1044.02
#2019-05-07|1037.24
#2019-05-08|1033.11
#2019-05-09|1017.26
#2019-05-10|1019.24
#2019-05-13|1000.98
#2019-05-14| 999.41
#2019-05-15| 998.76
#2019-05-16| 992.83
#2019-05-17| 986.94
#2019-05-20| 990.53
#2019-05-21| 997.03
#2019-05-22| 991.78
#2019-05-23| 977.42
#2019-05-24| 980.86
#2019-05-27| 989.80
#2019-05-28| 992.28
#2019-05-29| 988.00
#2019-05-30| 996.30
#2019-05-31| 999.32
#2019-06-03|1002.58
#2019-06-04|1005.35
#2019-06-05|1005.62
#2019-06-06|1003.29
#2019-06-07|1009.50
#2019-06-10|1013.20
#2019-06-11|1031.12
#2019-06-12|1031.67
#2019-06-13|1034.34
#2019-06-14|1028.68
#2019-06-17|1020.10
#2019-06-18|1034.83
#2019-06-19|1039.73
#2019-06-20|1055.96
#2019-06-21|1058.98
#2019-06-24|1062.36
#2019-06-25|1060.23
#2019-06-26|1059.91
#2019-06-27|1061.52
#2019-06-28|1061.71
#2019-07-01|1066.08
#2019-07-02|1052.98
#2019-07-03|1052.64
#2019-07-04|1056.84
#2019-07-05|1044.07
#2019-07-08|1044.72
#2019-07-09|1034.45
#2019-07-10|1040.89
#2019-07-11|1040.93
#2019-07-12|1038.09
#2019-07-15|1046.82
#2019-07-16|1049.32
#2019-07-17|1041.88
#2019-07-18|1042.85
#2019-07-19|1044.97
#2019-07-22|1045.13
#2019-07-23|1040.54
#2019-07-24|1032.94
#2019-07-25|1027.38
#2019-07-26|1018.97
#2019-07-29|1017.50
#2019-07-30|1013.65
#2019-07-31|1012.36
#2019-08-01| 986.67
#2019-08-02| 964.19
#2019-08-05| 943.42
#2019-08-06| 944.64
#2019-08-07| 945.00
#2019-08-08| 954.10
#2019-08-09| 944.93
#2019-08-12| 939.80
#2019-08-13| 933.03
#2019-08-14| 924.57
#2019-08-15| 917.17
#2019-08-16| 919.05
#2019-08-19| 917.75
#2019-08-20| 921.82
#2019-08-21| 925.34
#2019-08-22| 917.80
#2019-08-23| 919.79
#2019-08-26| 906.31
#2019-08-27| 907.94
#2019-08-28| 914.26
#2019-08-29| 924.24
#2019-08-30| 944.34
#2019-09-02| 942.08
#2019-09-03| 929.15
#2019-09-04| 944.24
#2019-09-05| 952.94
#2019-09-06| 953.77
#2019-09-09| 957.71
#2019-09-10| 958.21
#2019-09-11| 969.03
#2019-09-12| 981.86
#2019-09-13| 980.54
#2019-09-16| 984.42
#2019-09-17| 979.01
#2019-09-18| 977.74
#2019-09-19| 968.08
#2019-09-20| 976.63
#2019-09-23| 979.00
#2019-09-24| 968.29
#2019-09-25| 967.32
#2019-09-26| 970.12
#2019-09-27| 962.05
#2019-09-30| 957.22
#2019-10-01| 955.50
#2019-10-02| 944.53
#2019-10-03| 946.80
#2019-10-04| 953.69
#2019-10-07| 955.60
#2019-10-08| 952.49
#2019-10-09| 954.84
#2019-10-10| 964.50
#2019-10-11| 976.19
#2019-10-14| 976.47
#2019-10-15| 979.60
#2019-10-16| 976.08
#2019-10-17| 982.81
#2019-10-18| 981.74
#2019-10-21| 986.50
#2019-10-22| 988.14
#2019-10-23| 988.02
#2019-10-24| 996.64
#2019-10-25| 998.15
#2019-10-28|1006.80
#2019-10-29|1009.53
#2019-10-30|1010.65
#2019-10-31|1006.82
#2019-11-01|1020.33
#2019-11-04|1037.66
#2019-11-05|1039.46
#2019-11-06|1037.16
#2019-11-07|1045.79
#2019-11-08|1032.44
#2019-11-11|1019.22
#2019-11-12|1015.21
#2019-11-13|1005.11
#2019-11-14|1001.97
#2019-11-15|1005.49
#2019-11-18|1009.56
#2019-11-19|1012.70
#2019-11-20|1010.95
#2019-11-21|1004.95
#2019-11-22|1012.06
#2019-11-25|1016.57
#2019-11-26|1014.27
#2019-11-27|1016.88
#2019-11-28|1013.48
#2019-11-29|1007.80
#2019-12-02|1017.20
#2019-12-03|1017.73
#2019-12-04|1021.23
#2019-12-05|1021.88
#2019-12-06|1028.21
#2019-12-09|1032.72
#2019-12-10|1037.06
#2019-12-11|1050.64
#2019-12-12|1066.90
#2019-12-13|1078.92
#2019-12-16|1082.15
#2019-12-17|1096.54
#2019-12-18|1105.09
#2019-12-19|1103.16
#2019-12-20|1105.67
#2019-12-23|1103.49
#2019-12-24|1107.89
#2019-12-25|1108.64
#2019-12-26|1111.11
#2019-12-27|1121.15
#2019-12-30|1120.76
#2019-12-31|1120.05
#2020-01-01|1120.20
#2020-01-02|1131.39
#2020-01-03|1137.88
#2020-01-06|1130.45
#2020-01-07|1126.66
#2020-01-08|1130.15
#2020-01-09|1132.25
#2020-01-10|1138.34
#2020-01-13|1147.11
#2020-01-14|1142.50
#2020-01-15|1136.95
#2020-01-16|1140.97
#2020-01-17|1153.82
#2020-01-20|1155.02
#2020-01-21|1130.23
#2020-01-22|1132.94
#2020-01-23|1120.85
#2020-01-24|1113.49
#2020-01-27|1080.90
#2020-01-28|1081.46
#2020-01-29|1081.20
#2020-01-30|1059.30
#2020-01-31|1044.20
#2020-02-03|1041.12
#2020-02-04|1069.77
#2020-02-05|1074.65
#2020-02-06|1076.45
#2020-02-07|1062.05
#2020-02-10|1053.60
#2020-02-11|1071.85
#2020-02-12|1079.29
#2020-02-13|1077.94
#2020-02-14|1077.76
#2020-02-17|1084.12
#2020-02-18|1074.03
#2020-02-19|1087.15
#2020-02-20|1074.95
#2020-02-21|1071.31
#2020-02-24|1041.41
#2020-02-25|1030.37
#2020-02-26|1002.38
#2020-02-27| 980.86
#2020-02-28| 933.81
#2020-03-02| 947.19
#2020-03-03| 975.75
#2020-03-04| 986.62
#2020-03-05| 973.42
#2020-03-06| 956.29
#2020-03-09| 868.03
#2020-03-10| 882.11
#2020-03-11| 860.17
#2020-03-12| 767.93
#2020-03-13| 780.17
#2020-03-16| 719.60
#2020-03-17| 717.56
#2020-03-18| 658.69
#2020-03-19| 637.31
#2020-03-20| 662.16
#2020-03-23| 627.23
#2020-03-24| 674.45
#2020-03-25| 721.96
#2020-03-26| 742.16
#2020-03-27| 719.54
#2020-03-30| 715.89
#2020-03-31| 730.65
#2020-04-01| 709.71
#2020-04-02| 719.68
#2020-04-03| 711.01
#2020-04-06| 737.69
#2020-04-07| 764.30
#2020-04-08| 764.78
#2020-04-09| 788.08
#2020-04-10| 787.80
#2020-04-13| 783.41
#2020-04-14| 814.82
#2020-04-15| 794.23
#2020-04-16| 785.89
#2020-04-17| 793.89
#2020-04-20| 788.73
#2020-04-21| 762.71
#2020-04-22| 775.30
#2020-04-23| 795.54
#2020-04-24| 787.68
#2020-04-27| 802.44
#2020-04-28| 802.13
#2020-04-29| 831.15
#2020-04-30| 843.87
#2020-05-01| 834.86
#2020-05-04| 811.71
#2020-05-05| 815.80
#2020-05-06| 814.48
#2020-05-07| 817.15
#2020-05-08| 837.73
#2020-05-11| 832.58
#2020-05-12| 837.55
#2020-05-13| 830.67
#2020-05-14| 818.13
#2020-05-15| 825.85
#2020-05-18| 848.58
#2020-05-19| 863.56
#2020-05-20| 875.72
#2020-05-21| 869.89
#2020-05-22| 854.69
#2020-05-25| 858.34
#2020-05-26| 868.86
#2020-05-27| 871.97
#2020-05-28| 882.44
#2020-05-29| 881.19
#2020-06-01| 899.68
#2020-06-02| 924.29
#2020-06-03| 933.25
#2020-06-04| 928.73
#2020-06-05| 942.59
#2020-06-08| 956.67
#2020-06-09| 959.93
#2020-06-10| 944.78
#2020-06-11| 928.82
#2020-06-12| 916.76
#2020-06-15| 892.90
#2020-06-16| 910.95
#2020-06-17| 914.92
#2020-06-18| 908.63
#2020-06-19| 916.88
#2020-06-22| 921.85
#2020-06-23| 942.90
#2020-06-24| 930.76
#2020-06-25| 927.06
#2020-06-26| 917.78
#2020-06-29| 916.85
#2020-06-30| 916.56
#2020-07-01| 921.06
#2020-07-02| 937.13
#2020-07-03| 936.84
#2020-07-06| 952.97
#2020-07-07| 952.67
#2020-07-08| 963.47
#2020-07-09| 965.49
#2020-07-10| 958.25
#2020-07-13| 966.33
#2020-07-14| 963.18
#2020-07-15| 974.31
#2020-07-16| 971.09
#2020-07-17| 976.68
#2020-07-20| 984.51
#2020-07-21| 990.31
#2020-07-22| 996.72
#2020-07-23|1001.08
#2020-07-24| 996.73
#2020-07-27|1024.04
#2020-07-28|1015.23
#2020-07-29|1017.12
#2020-07-30| 995.49
#2020-07-31| 991.27
#2020-08-03| 982.54
#2020-08-04| 991.97
#2020-08-05|1026.45
#2020-08-06|1025.06
#2020-08-07|1009.38
#2020-08-10|1021.47
#2020-08-11|1011.60
#2020-08-12|1015.10
#2020-08-13|1024.94
#2020-08-14|1025.32
#2020-08-17|1032.73
#2020-08-18|1038.75
#2020-08-19|1035.05
#2020-08-20|1014.68
#2020-08-21|1017.08
#2020-08-24|1026.05
#2020-08-25|1018.62
#2020-08-26|1023.73
#2020-08-27|1014.40
#2020-08-28|1029.98
#2020-08-31|1014.45
#2020-09-01|1036.82
#2020-09-02|1027.71
#2020-09-03|1022.97
#2020-09-04|1025.47
#2020-09-07|1033.51
#2020-09-08|1018.52
#2020-09-09|1029.89
#2020-09-10|1030.58
#2020-09-11|1039.63
#2020-09-14|1046.30
#2020-09-15|1056.05
#2020-09-16|1054.37
#2020-09-17|1045.51
#2020-09-18|1046.98
#2020-09-21|1005.67
#2020-09-22| 997.53
#2020-09-23| 980.56
#2020-09-24| 963.20
#2020-09-25| 969.78
#2020-09-28| 974.56
#2020-09-29| 980.88
#2020-09-30| 985.06
#2020-10-01| 986.70
#2020-10-02| 986.08
#2020-10-05|1000.91
#2020-10-06|1007.61
#2020-10-07|1001.80
#2020-10-08|1016.89
#2020-10-09|1035.35
#2020-10-12|1037.28
#2020-10-13|1030.88
#2020-10-14|1043.59
#2020-10-15|1032.31
#2020-10-16|1038.80
#2020-10-19|1042.36
#2020-10-20|1047.28
#2020-10-21|1062.75
#2020-10-22|1057.71
#2020-10-23|1049.01
#2020-10-26|1039.32
#2020-10-27|1035.15
#2020-10-28| 997.89
#2020-10-29| 995.64
#2020-10-30| 989.09
#2020-11-02|1004.22
#2020-11-03|1036.34
#2020-11-04|1031.74
#2020-11-05|1068.48
#2020-11-06|1089.79
#2020-11-09|1086.15
#2020-11-10|1086.87
#2020-11-11|1082.93
#2020-11-12|1076.64
#2020-11-13|1082.41
#2020-11-16|1109.57
#2020-11-17|1112.28
#2020-11-18|1119.78
#2020-11-19|1114.31
#2020-11-20|1122.04
#2020-11-23|1125.03
#2020-11-24|1130.58
#2020-11-25|1139.30
#2020-11-26|1166.79
#2020-11-27|1166.27
#2020-11-30|1150.04
#2020-12-01|1191.73
#2020-12-02|1206.54
#2020-12-03|1219.37
#2020-12-04|1230.35
#2020-12-07|1247.05
#2020-12-08|1249.70
#2020-12-09|1240.38
#2020-12-10|1257.57
#2020-12-11|1252.32
#2020-12-14|1247.65
#2020-12-15|1261.53
#2020-12-16|1273.59
#2020-12-17|1301.94
#2020-12-18|1310.96
#2020-12-21|1288.10
#2020-12-22|1283.43
#2020-12-23|1288.78
#2020-12-24|1298.54
#2020-12-25|1300.83
#2020-12-28|1312.60
#2020-12-29|1317.19
#2020-12-30|1330.70
#2020-12-31|1329.57
#2021-01-01|1329.72
#2021-01-04|1381.00
#2021-01-05|1374.28
#2021-01-06|1384.39
#2021-01-07|1409.78
#2021-01-08|1419.99
#2021-01-11|1396.72
#2021-01-12|1394.86
#2021-01-13|1402.76
#2021-01-14|1407.86
#2021-01-15|1378.68
#2021-01-18|1379.62
#2021-01-19|1378.97
#2021-01-20|1384.40
#2021-01-21|1387.27
#2021-01-22|1355.88
#2021-01-25|1357.83
#2021-01-26|1360.82
#2021-01-27|1319.45
#2021-01-28|1321.44
#2021-01-29|1297.72
#2021-02-01|1324.64
#2021-02-02|1331.78
#2021-02-03|1337.67
#2021-02-04|1329.66
#2021-02-05|1350.59
#2021-02-08|1378.43
#2021-02-09|1382.40
#2021-02-10|1397.31
#2021-02-11|1398.76
#2021-02-12|1393.96
#2021-02-15|1412.14
#2021-02-16|1420.55
#2021-02-17|1421.28
#2021-02-18|1425.50
#2021-02-19|1447.89
#2021-02-22|1446.72
#2021-02-23|1458.88
#2021-02-24|1443.84
#2021-02-25|1445.73
#2021-02-26|1398.05
#2021-03-01|1432.49
#2021-03-02|1439.14
#2021-03-03|1452.33
#2021-03-04|1435.32
#2021-03-05|1428.13
#2021-03-08|1429.68
#2021-03-09|1439.03
#2021-03-10|1452.91
#2021-03-11|1488.83
#2021-03-12|1476.46
#2021-03-15|1473.80
#2021-03-16|1478.11
#2021-03-17|1462.03
#2021-03-18|1472.94
#2021-03-19|1458.04
#2021-03-22|1449.17
#2021-03-23|1423.38
#2021-03-24|1403.49
#2021-03-25|1396.23
#2021-03-26|1430.14
#2021-03-29|1440.90
#2021-03-30|1446.70
#2021-03-31|1464.23
#2021-04-01|1481.04
#2021-04-02|1481.50
#2021-04-05|1492.93
#2021-04-06|1503.93
#2021-04-07|1515.22
#2021-04-08|1533.86
#2021-04-09|1521.02
#2021-04-12|1509.32
#2021-04-13|1521.02
#2021-04-14|1548.36
#2021-04-15|1576.54
#2021-04-16|1599.83
#2021-04-19|1607.73
#2021-04-20|1600.12
#2021-04-21|1604.32
#2021-04-22|1609.89
#2021-04-23|1612.76
#2021-04-26|1635.73
#2021-04-27|1640.92
#2021-04-28|1630.79
#2021-04-29|1642.29
#2021-04-30|1610.07
#2021-05-03|1611.30
#2021-05-04|1608.69
#2021-05-05|1639.21
#2021-05-06|1678.15
#2021-05-07|1709.35
#2021-05-10|1742.73
#2021-05-11|1721.41
#2021-05-12|1682.19
#2021-05-13|1647.92
#2021-05-14|1643.26
#2021-05-17|1648.21
#2021-05-18|1678.97
#2021-05-19|1656.49
#2021-05-20|1633.99
#2021-05-21|1632.14
#2021-05-24|1620.67
#2021-05-25|1619.77
#2021-05-26|1622.10
#2021-05-27|1635.76
#2021-05-28|1648.03
#2021-05-31|1676.50
#2021-06-01|1680.27
#2021-06-02|1701.57
#2021-06-03|1690.62
#2021-06-04|1679.57
#2021-06-07|1669.30
#2021-06-08|1650.68
#2021-06-09|1653.02
#2021-06-10|1654.84
#2021-06-11|1663.90
#2021-06-14|1660.84
#2021-06-15|1636.03
#2021-06-16|1616.77
#2021-06-17|1570.43
#2021-06-18|1558.99
#2021-06-21|1553.47
#2021-06-22|1566.93
#2021-06-23|1589.91
#2021-06-24|1595.93
#2021-06-25|1609.77
#2021-06-28|1607.10
#2021-06-29|1601.72
#2021-06-30|1602.44
#2021-07-01|1601.49
#2021-07-02|1603.03
#2021-07-05|1622.04
#2021-07-06|1602.71
#2021-07-07|1611.28
#2021-07-08|1580.06
#2021-07-09|1598.56
#2021-07-12|1612.24
#2021-07-13|1623.84
#2021-07-14|1624.95
#2021-07-15|1633.67
#2021-07-16|1621.09
#2021-07-19|1584.85
#2021-07-20|1574.10
#2021-07-21|1583.83
#2021-07-22|1610.82
#2021-07-23|1609.41
#2021-07-26|1622.14
#2021-07-27|1617.78
#2021-07-28|1629.14
#2021-07-29|1674.87
#2021-07-30|1639.58
#2021-08-02|1653.15
#2021-08-03|1653.21
#2021-08-04|1662.44
#2021-08-05|1646.84
#2021-08-06|1624.32
#2021-08-09|1611.63
#2021-08-10|1600.35
#2021-08-11|1619.62
#2021-08-12|1616.45
#2021-08-13|1620.08
#2021-08-16|1612.50
#2021-08-17|1595.27
#2021-08-18|1574.38
#2021-08-19|1514.05
#2021-08-20|1485.77
#2021-08-23|1514.63
#2021-08-24|1549.89
#2021-08-25|1554.31
#2021-08-26|1545.56
#2021-08-27|1578.59
#2021-08-30|1603.40
#2021-08-31|1616.94
#2021-09-01|1601.00
#2021-09-02|1589.59
#2021-09-03|1605.04
#2021-09-06|1599.36
#2021-09-07|1588.40
#2021-09-08|1564.14
#2021-09-09|1569.05
#2021-09-10|1583.56
#2021-09-13|1598.18
#2021-09-14|1579.60
#2021-09-15|1577.11
#2021-09-16|1539.39
#2021-09-17|1510.31
#2021-09-20|1463.63
#2021-09-21|1476.62
#2021-09-22|1494.03
#2021-09-23|1503.25
#2021-09-24|1479.51
#2021-09-27|1475.41
#2021-09-28|1455.81
#2021-09-29|1450.92
#2021-09-30|1463.87
#2021-10-01|1457.88
#2021-10-04|1452.84
#2021-10-05|1455.40
#2021-10-06|1443.88
#2021-10-07|1476.12
#2021-10-08|1484.66
#2021-10-11|1498.04
#2021-10-12|1495.59
#2021-10-13|1496.54
#2021-10-14|1512.80
#2021-10-15|1536.84
#2021-10-18|1543.29
#2021-10-19|1542.08
#2021-10-20|1534.46
#2021-10-21|1508.96
#2021-10-22|1503.11
#2021-10-25|1515.60
#2021-10-26|1521.62
#2021-10-27|1495.53
#2021-10-28|1473.31
#2021-10-29|1457.97
#2021-11-01|1454.25
#2021-11-02|1449.86
#2021-11-03|1441.57
#2021-11-04|1452.52
#2021-11-05|1437.51
#2021-11-08|1469.61
#2021-11-09|1465.93
#2021-11-10|1456.79
#2021-11-11|1488.85
#2021-11-12|1478.91
#2021-11-15|1473.36
#2021-11-16|1461.79
#2021-11-17|1460.42
#2021-11-18|1438.72
#2021-11-19|1438.79
#2021-11-22|1440.67
#2021-11-23|1447.67
#2021-11-24|1449.28
#2021-11-25|1449.64
#2021-11-26|1400.89
#2021-11-29|1405.51
#2021-11-30|1414.74
#2021-12-01|1436.23
#2021-12-02|1444.65
#2021-12-03|1430.72
#2021-12-06|1439.72
#2021-12-07|1464.11
#2021-12-08|1466.45
#2021-12-09|1463.08
#2021-12-10|1452.45
#2021-12-13|1441.73
#2021-12-14|1431.65
#2021-12-15|1420.20
#2021-12-16|1444.86
#2021-12-17|1453.71
#2021-12-20|1415.17
#2021-12-21|1440.47
#2021-12-22|1448.32
#2021-12-23|1461.10
#2021-12-24|1465.10
#2021-12-27|1471.52
#2021-12-28|1473.12
#2021-12-29|1463.47
#2021-12-30|1469.98
#2021-12-31|1476.59
#2022-01-03|1478.25
#2022-01-04|1475.12
#2022-01-05|1482.35
#2022-01-06|1468.72
#2022-01-07|1484.80
#2022-01-10|1486.38
#2022-01-11|1508.54
#2022-01-12|1546.07
#2022-01-13|1548.24
#2022-01-14|1534.28
#2022-01-17|1523.50
#2022-01-18|1508.94
#2022-01-19|1534.02
#2022-01-20|1552.48
#2022-01-21|1530.79
#2022-01-24|1474.78
#2022-01-25|1479.14
#2022-01-26|1501.00
#2022-01-27|1488.11
#2022-01-28|1473.24
#2022-01-31|1487.44
#2022-02-01|1519.35
#2022-02-02|1519.48
#2022-02-03|1510.51
#2022-02-04|1521.67
#2022-02-07|1542.18
#2022-02-08|1562.93
#2022-02-09|1587.02
#2022-02-10|1617.48
#2022-02-11|1602.27
#2022-02-14|1592.05
#2022-02-15|1586.57
#2022-02-16|1606.91
#2022-02-17|1594.12
#2022-02-18|1592.16
#2022-02-21|1574.01
#2022-02-22|1589.41
#2022-02-23|1577.95
#2022-02-24|1517.41
#2022-02-25|1568.81
#2022-02-28|1568.90
#2022-03-01|1583.22
#2022-03-02|1615.99
#2022-03-03|1644.81
#2022-03-04|1625.89
#2022-03-07|1613.60
#2022-03-08|1506.75
#2022-03-09|1502.90
#2022-03-10|1529.32
#2022-03-11|1516.38
#2022-03-14|1466.35
#2022-03-15|1424.20
#2022-03-16|1458.68
#2022-03-17|1516.48
#2022-03-18|1530.08
#2022-03-21|1547.98
#2022-03-22|1546.75
#2022-03-23|1565.69
#2022-03-24|1589.76
#2022-03-25|1569.21
#2022-03-28|1550.06
#2022-03-29|1548.58
#2022-03-30|1565.31
#2022-03-31|1556.43
#2022-04-01|1568.44
#2022-04-04|1586.54
#2022-04-05|1566.44
#2022-04-06|1557.95
#2022-04-07|1541.63
#2022-04-08|1563.06
#2022-04-11|1552.22
#2022-04-12|1540.97
#2022-04-13|1546.63
#2022-04-14|1534.47
#2022-04-15|1532.80
#2022-04-18|1525.24
#2022-04-19|1508.84
#2022-04-20|1496.04
#2022-04-21|1478.74
#2022-04-22|1422.27
#2022-04-25|1361.80
#2022-04-26|1348.44
#2022-04-27|1360.94
#2022-04-28|1377.66
#2022-04-29|1389.95
#2022-05-02|1381.32
#2022-05-03|1384.32
#2022-05-04|1375.41
#2022-05-05|1364.51
#2022-05-06|1330.77
#2022-05-09|1282.46
#2022-05-10|1257.48
#2022-05-11|1279.35
#2022-05-12|1242.03
#2022-05-13|1264.34
#2022-05-16|1276.13
#2022-05-17|1313.34
#2022-05-18|1304.59
#2022-05-19|1307.92
#2022-05-20|1334.87
#2022-05-23|1347.71
#2022-05-24|1342.66
#2022-05-25|1339.04
#2022-05-26|1363.05
#2022-05-27|1389.48
#2022-05-30|1407.09
#2022-05-31|1396.99
#2022-06-01|1385.04
#2022-06-02|1406.14
#2022-06-03|1387.83
#2022-06-06|1397.77
#2022-06-07|1386.72
#2022-06-08|1370.43
#2022-06-09|1340.11
#2022-06-10|1322.07
#2022-06-13|1272.95
#2022-06-14|1264.56
#2022-06-15|1267.49
#2022-06-16|1255.61
#2022-06-17|1227.94
#2022-06-20|1209.12
#2022-06-21|1228.35
#2022-06-22|1197.15
#2022-06-23|1171.66
#2022-06-24|1187.74
#2022-06-27|1211.94
#2022-06-28|1217.52
#2022-06-29|1198.59
#2022-06-30|1175.06
#2022-07-01|1156.94
#2022-07-04|1166.47
#2022-07-05|1138.90
#2022-07-06|1127.52
#2022-07-07|1156.81
#2022-07-08|1160.42
#2022-07-11|1131.00
#2022-07-12|1109.74
#2022-07-13|1113.69
#2022-07-14|1072.02
#2022-07-15|1072.87
#2022-07-18|1096.66
#2022-07-19|1100.97
#2022-07-20|1097.15
#2022-07-21|1101.01
#2022-07-22|1119.70
#2022-07-25|1124.42
#2022-07-26|1125.28
#2022-07-27|1131.30
#2022-07-28|1152.89
#2022-07-29|1166.39
#2022-08-01|1169.03
#2022-08-02|1162.02
#2022-08-03|1137.88
#2022-08-04|1142.54
#2022-08-05|1158.35
#2022-08-08|1176.39
#2022-08-09|1181.68
#2022-08-10|1200.29
#2022-08-11|1217.98
#2022-08-12|1230.57
#2022-08-15|1218.84
#2022-08-16|1219.21
#2022-08-17|1206.84
#2022-08-18|1194.38
#2022-08-19|1172.20
#2022-08-22|1162.75
#2022-08-23|1193.66
#2022-08-24|1186.55
#2022-08-25|1203.95
#2022-08-26|1202.25
#2022-08-29|1180.34
#2022-08-30|1169.85
#2022-08-31|1155.87
#2022-09-01|1126.63
#2022-09-02|1132.99
#2022-09-05|1153.44
#2022-09-06|1146.10
#2022-09-07|1140.27
#2022-09-08|1152.16
#2022-09-09|1192.56
#2022-09-12|1206.32
#2022-09-13|1189.53
#2022-09-14|1179.44
#2022-09-15|1169.19
#2022-09-16|1150.87
#2022-09-19|1153.42
#2022-09-20|1154.22
#2022-09-21|1141.14
#2022-09-22|1137.05
#2022-09-23|1100.34
#2022-09-26|1071.96
#2022-09-27|1077.09
#2022-09-28|1064.55
#2022-09-29|1068.08
#2022-09-30|1094.61
#2022-10-03|1118.65
#2022-10-04|1158.09
#2022-10-05|1156.87
#2022-10-06|1160.70
#2022-10-07|1145.62
#2022-10-10|1130.10
#2022-10-11|1117.82
#2022-10-12|1107.95
#2022-10-13|1096.47
#2022-10-14|1085.96
#2022-10-17|1100.75
#2022-10-18|1109.99
#2022-10-19|1094.44
#2022-10-20|1108.13
#2022-10-21|1116.66
#2022-10-24|1099.64
#2022-10-25|1107.96
#2022-10-26|1130.62
#2022-10-27|1135.61
#2022-10-28|1111.01
#2022-10-31|1109.11
#2022-11-01|1132.66
#2022-11-02|1137.25
#2022-11-03|1120.03
#2022-11-04|1179.37
#2022-11-07|1191.89
#2022-11-08|1206.08
#2022-11-09|1211.69
#2022-11-10|1215.33
#2022-11-11|1283.26
#2022-11-14|1286.49
#2022-11-15|1288.31
#2022-11-16|1269.36
#2022-11-17|1243.76
#2022-11-18|1241.91
#2022-11-21|1233.88
#2022-11-22|1245.85
#2022-11-23|1254.36
#2022-11-24|1271.77
#2022-11-25|1256.54
#2022-11-28|1245.11
#2022-11-29|1272.22
#2022-11-30|1302.59
#2022-12-01|1317.97
#2022-12-02|1307.43
#2022-12-05|1312.47
#2022-12-06|1308.73
#2022-12-07|1293.27
#2022-12-08|1302.39
#2022-12-09|1311.42
#2022-12-12|1284.54
#2022-12-13|1294.68
#2022-12-14|1291.58
#2022-12-15|1272.25
#2022-12-16|1262.54
#2022-12-19|1260.23
#2022-12-20|1264.17
#2022-12-21|1272.59
#2022-12-22|1268.53
#2022-12-23|1266.40
#2022-12-26|1271.55
#2022-12-27|1273.76
#2022-12-28|1280.15
#2022-12-29|1280.93
#2022-12-30|1273.20
#2023-01-02|1281.42
#2023-01-03|1283.02
#2023-01-04|1277.59
#2023-01-05|1294.61
#2023-01-06|1319.25
#2023-01-09|1346.74
#2023-01-10|1356.98
#2023-01-11|1365.57
#2023-01-12|1380.11
#2023-01-13|1392.45
#2023-01-16|1375.11
#2023-01-17|1372.11
#2023-01-18|1389.14
#2023-01-19|1369.29
#2023-01-20|1375.70
#2023-01-23|1381.39
#2023-01-24|1384.18
#2023-01-25|1391.69
#2023-01-26|1398.05
#2023-01-27|1384.22
#2023-01-30|1383.75
#2023-01-31|1375.26
#2023-02-01|1383.18
#2023-02-02|1371.24
#2023-02-03|1354.28
#2023-02-06|1320.53
#2023-02-07|1322.64
#2023-02-08|1323.28
#2023-02-09|1313.70
#2023-02-10|1295.87
#2023-02-13|1303.65
#2023-02-14|1307.38
#2023-02-15|1299.37
#2023-02-16|1304.60
#2023-02-17|1294.50
#2023-02-20|1301.08
#2023-02-21|1297.71
#2023-02-22|1275.87
#2023-02-23|1280.10
#2023-02-24|1247.90
#2023-02-27|1246.69
#2023-02-28|1244.99
#2023-03-01|1271.80
#2023-03-02|1265.99
#2023-03-03|1280.63
#2023-03-06|1267.20
#2023-03-07|1251.69
#2023-03-08|1257.65
#2023-03-09|1238.30
#2023-03-10|1231.40
#2023-03-13|1240.14
#2023-03-14|1229.07
#2023-03-15|1164.04
#2023-03-16|1197.96
#2023-03-17|1217.81
#2023-03-20|1224.45
#2023-03-21|1229.23
#2023-03-22|1231.73
#2023-03-23|1236.47
#2023-03-24|1227.68
#2023-03-27|1226.96
#2023-03-28|1244.06
#2023-03-29|1258.12
#2023-03-30|1267.74
#2023-03-31|1262.01
#2023-04-03|1262.53
#2023-04-04|1256.36
#2023-04-05|1249.55
#2023-04-06|1248.46
#2023-04-07|1249.71
#2023-04-10|1256.44
#2023-04-11|1298.81
#2023-04-12|1301.37
#2023-04-13|1310.34
#2023-04-14|1303.54
#2023-04-17|1301.40
#2023-04-18|1314.65
#2023-04-19|1294.41
#2023-04-20|1284.72
#2023-04-21|1268.94
#2023-04-24|1259.50
#2023-04-25|1239.02
#2023-04-26|1238.85
#2023-04-27|1251.53
#2023-04-28|1258.60
#2023-05-01|1259.27
#2023-05-02|1247.10
#2023-05-03|1253.10
#2023-05-04|1253.48
#2023-05-05|1258.80
#2023-05-08|1273.84
#2023-05-09|1261.41
#2023-05-10|1251.18
#2023-05-11|1230.38
#2023-05-12|1223.08
#2023-05-15|1234.21
#2023-05-16|1231.35
#2023-05-17|1229.24
#2023-05-18|1223.44
#2023-05-19|1217.52
#2023-05-22|1217.54
#2023-05-23|1207.31
#2023-05-24|1200.63
#2023-05-25|1183.98
#2023-05-26|1192.17
#2023-05-29|1195.98
#2023-05-30|1180.42
#2023-05-31|1167.95
#2023-06-01|1187.97
#2023-06-02|1220.38
#2023-06-05|1223.63
#2023-06-06|1227.68
#2023-06-07|1237.10
#2023-06-08|1234.70
#2023-06-09|1237.86
#2023-06-12|1226.82
#2023-06-13|1238.81
#2023-06-14|1255.04
#2023-06-15|1259.16
#2023-06-16|1267.80
#2023-06-19|1261.40
#2023-06-20|1240.04
#2023-06-21|1228.23
#2023-06-22|1217.91
#2023-06-23|1208.82
#2023-06-26|1209.10
#2023-06-27|1209.40
#2023-06-28|1193.09
#2023-06-29|1191.85
#2023-06-30|1192.17
#2023-07-03|1217.83
#2023-07-04|1215.77
#2023-07-05|1207.64
#2023-07-06|1182.01
#2023-07-07|1189.75
#2023-07-10|1190.70
#2023-07-11|1206.39
#2023-07-12|1229.37
#2023-07-13|1247.22
#2023-07-14|1257.70
#2023-07-17|1246.98
#2023-07-18|1251.37
#2023-07-19|1246.98
#2023-07-20|1249.09
#2023-07-21|1241.66
#2023-07-24|1247.40
#2023-07-25|1272.92
#2023-07-26|1277.05
#2023-07-27|1270.01
#2023-07-28|1263.46
#2023-07-31|1275.05
#2023-08-01|1258.74
#2023-08-02|1226.32
#2023-08-03|1219.26
#2023-08-04|1229.14
#2023-08-07|1223.62
#2023-08-08|1210.20
#2023-08-09|1213.74
#2023-08-10|1212.58
#2023-08-11|1202.81
#2023-08-14|1173.39
#2023-08-15|1162.81
#2023-08-16|1154.53
#2023-08-17|1143.28
#2023-08-18|1138.24
#2023-08-21|1138.55
#2023-08-22|1152.30
#2023-08-23|1164.60
#2023-08-24|1164.08
#2023-08-25|1157.77
#2023-08-28|1165.56
#2023-08-29|1181.93
#2023-08-30|1185.85
#2023-08-31|1170.15
#2023-09-01|1191.65
#2023-09-04|1205.05
#2023-09-05|1191.08
#2023-09-06|1182.12
#2023-09-07|1176.74
#2023-09-08|1168.83
#2023-09-11|1182.94
#2023-09-12|1176.75
#2023-09-13|1180.22
#2023-09-14|1203.83
#2023-09-15|1210.22
#2023-09-18|1198.75
#2023-09-19|1202.44
#2023-09-20|1208.70
#2023-09-21|1184.79
#2023-09-22|1185.73
#2023-09-25|1173.94
#2023-09-26|1161.86
#2023-09-27|1147.22
#2023-09-28|1145.84
#2023-09-29|1160.44
#2023-10-02|1143.96
#2023-10-03|1122.06
#2023-10-04|1105.72
#2023-10-05|1102.80
#2023-10-06|1113.62
#2023-10-09|1117.33
#2023-10-10|1142.43
#2023-10-11|1154.77
#2023-10-12|1156.14
#2023-10-13|1154.73
#2023-10-16|1158.39
#2023-10-17|1165.01
#2023-10-18|1142.10
#2023-10-19|1125.27
#2023-10-20|1114.73
#2023-10-23|1103.62
#2023-10-24|1106.82
#2023-10-25|1108.46
#2023-10-26|1108.84
#2023-10-27|1118.45
#2023-10-30|1113.27
#2023-10-31|1107.37
#2023-11-01|1105.05
#2023-11-02|1119.12
#2023-11-03|1145.69
#2023-11-06|1158.15
#2023-11-07|1145.48
#2023-11-08|1144.69
#2023-11-09|1141.30
#2023-11-10|1128.85
#2023-11-13|1133.00
#2023-11-14|1156.85
#2023-11-15|1177.65
#2023-11-16|1179.78
#2023-11-17|1176.78
#2023-11-20|1185.61
#2023-11-21|1196.26
#2023-11-22|1188.73
#2023-11-23|1187.07
#2023-11-24|1182.11
#2023-11-27|1182.29
#2023-11-28|1194.54
#2023-11-29|1205.54
#2023-11-30|1202.39
#2023-12-01|1210.84
#2023-12-04|1200.33
#2023-12-05|1187.43
#2023-12-06|1192.60
#2023-12-07|1187.81
#2023-12-08|1185.98
#2023-12-11|1179.90
#2023-12-12|1177.15
#2023-12-13|1173.36
#2023-12-14|1215.97
#2023-12-15|1230.14
#2023-12-18|1227.68
#2023-12-19|1241.87
#2023-12-20|1232.65
#2023-12-21|1247.45
#2023-12-22|1253.19
#2023-12-25|1252.60
#2023-12-26|1260.10
#2023-12-27|1279.65
#2023-12-28|1282.97
#2023-12-29|1278.56
#2024-01-01|1278.17
#2024-01-02|1264.90
#2024-01-03|1239.35
#2024-01-04|1231.68
#2024-01-05|1231.85
#2024-01-08|1226.41
#2024-01-09|1209.37
#2024-01-10|1200.74
#2024-01-11|1199.24
#2024-01-12|1206.44
#2024-01-15|1202.36
#2024-01-16|1179.02
#2024-01-17|1147.28
#2024-01-18|1144.75
#2024-01-19|1149.13
#2024-01-22|1138.45
#2024-01-23|1141.66
#2024-01-24|1170.55
#2024-01-25|1168.60
#2024-01-26|1176.62
#2024-01-29|1173.46
#2024-01-30|1165.33
#2024-01-31|1163.62
#2024-02-01|1166.70
#2024-02-02|1158.62
#2024-02-05|1142.23
#2024-02-06|1161.06
#2024-02-07|1164.60
#2024-02-08|1151.21
#2024-02-09|1142.10
#2024-02-12|1141.38
#2024-02-13|1130.57
#2024-02-14|1130.22
#2024-02-15|1136.85
#2024-02-16|1155.52
#2024-02-19|1159.14
#2024-02-20|1158.13
#2024-02-21|1158.62
#2024-02-22|1164.22
#2024-02-23|1157.87
#2024-02-26|1149.47
#2024-02-27|1163.65
#2024-02-28|1147.27
#2024-02-29|1158.14
#2024-03-01|1171.85
#2024-03-04|1175.23
#2024-03-05|1171.97
#2024-03-06|1181.76
#2024-03-07|1194.98
#2024-03-08|1196.22
#2024-03-11|1193.48
#2024-03-12|1185.94
#2024-03-13|1192.40
#2024-03-14|1191.10
#2024-03-15|1194.96
#2024-03-18|1198.67
#2024-03-19|1186.89
#2024-03-20|1192.12
#2024-03-21|1209.74
#2024-03-22|1209.19
#2024-03-25|1210.90
#2024-03-26|1208.70
#2024-03-27|1214.36
#2024-03-28|1222.67
#2024-03-29|1224.26
#2024-04-01|1236.61
#2024-04-02|1249.39
#2024-04-03|1253.67
#2024-04-04|1266.08
#2024-04-05|1262.85
#2024-04-08|1291.09
#2024-04-09|1307.41
#2024-04-10|1299.96
#2024-04-11|1296.64
#2024-04-12|1293.39
#2024-04-15|1276.74
#2024-04-16|1252.02
#2024-04-17|1256.99
#2024-04-18|1260.90
#2024-04-19|1263.05
#2024-04-22|1252.36
#2024-04-23|1241.97
#2024-04-24|1255.93
#2024-04-25|1252.63
#2024-04-26|1268.78
#2024-04-29|1288.54
#2024-04-30|1264.22
#2024-05-01|1264.74
#2024-05-02|1272.65
#2024-05-03|1276.94
#2024-05-06|1285.32
#2024-05-07|1272.74
#2024-05-08|1269.68
#2024-05-09|1267.50
#2024-05-10|1280.61
#2024-05-13|1287.51
#2024-05-14|1293.55
#2024-05-15|1299.84
#2024-05-16|1311.14
#2024-05-17|1330.74
#2024-05-20|1345.62
#2024-05-21|1342.54
#2024-05-22|1319.54
#2024-05-23|1303.87
#2024-05-24|1304.54
#2024-05-27|1312.30
#2024-05-28|1307.67
#2024-05-29|1294.26
#2024-05-30|1274.44
#2024-05-31|1262.09
#2024-06-03|1258.24
#2024-06-04|1218.40
#2024-06-05|1228.79
#2024-06-06|1243.52
#2024-06-07|1240.08
#2024-06-10|1234.58
#2024-06-11|1223.64
#2024-06-12|1220.04
#2024-06-13|1214.96
#2024-06-14|1214.48
#2024-06-17|1209.19
#2024-06-18|1218.30
#2024-06-19|1220.03
#2024-06-20|1239.93
#2024-06-21|1235.33
#2024-06-24|1240.63
#2024-06-25|1229.85
#2024-06-26|1222.75
#2024-06-27|1225.14
#2024-06-28|1233.57
#2024-07-01|1234.50
#2024-07-02|1224.94
#2024-07-03|1255.51
#2024-07-04|1269.24
#2024-07-05|1270.81
#2024-07-08|1266.70
#2024-07-09|1268.77
#2024-07-10|1261.54
#2024-07-11|1267.61
#2024-07-12|1267.02
#2024-07-15|1265.96
#2024-07-16|1267.31
#2024-07-17|1257.76
#2024-07-18|1243.94
#2024-07-19|1222.05
#2024-07-22|1220.70
#2024-07-23|1208.38
#2024-07-24|1205.74
#2024-07-25|1190.09
#2024-07-26|1202.73
#2024-07-29|1203.57
#2024-07-30|1201.09
#2024-07-31|1227.29
#2024-08-01|1216.11
#2024-08-02|1183.09
#2024-08-05|1138.75
#2024-08-06|1144.17
#2024-08-07|1164.98
#2024-08-08|1159.11
#2024-08-09|1175.47
#2024-08-12|1172.94
#2024-08-13|1169.18
#2024-08-14|1172.94
#2024-08-15|1175.40
#2024-08-16|1188.54
#2024-08-19|1211.62
#2024-08-20|1211.04
#2024-08-21|1216.66
#2024-08-22|1210.28
#2024-08-23|1209.49
#2024-08-26|1220.06
#2024-08-27|1218.24
#2024-08-28|1204.97
#2024-08-29|1198.96
#2024-08-30|1193.81
#2024-09-02|1186.05
#2024-09-03|1164.95
#2024-09-04|1155.66
#2024-09-05|1157.03
#2024-09-06|1150.45
#2024-09-09|1139.01
#2024-09-10|1133.41
#2024-09-11|1133.88
#2024-09-12|1156.88
#2024-09-13|1184.65
#2024-09-16|1195.21
#2024-09-17|1199.92
#2024-09-18|1194.45
#2024-09-19|1209.53
#2024-09-20|1207.81
#2024-09-23|1213.46
#2024-09-24|1250.90
#2024-09-25|1251.86
#2024-09-26|1286.29
#2024-09-27|1301.20
#2024-09-30|1294.21
#2024-10-01|1297.48
#2024-10-02|1307.90
#2024-10-03|1284.88
#2024-10-04|1293.58
#2024-10-07|1283.33
#2024-10-08|1251.61
#2024-10-09|1237.22
#2024-10-10|1244.63
#2024-10-11|1249.73
#2024-10-14|1248.01
#2024-10-15|1227.56
#2024-10-16|1234.65
#2024-10-17|1230.63
#2024-10-18|1249.39
#2024-10-21|1245.93
#2024-10-22|1240.21
#2024-10-23|1224.55
#2024-10-24|1230.52
#2024-10-25|1233.20
#2024-10-28|1240.76
#2024-10-29|1235.51
#2024-10-30|1226.65
#2024-10-31|1215.23
#2024-11-01|1221.15
#2024-11-04|1224.01
#2024-11-05|1238.03
#2024-11-06|1228.71
#2024-11-07|1241.77
#2024-11-08|1211.88
#2024-11-11|1186.00
#2024-11-12|1155.87
#2024-11-13|1143.44
#2024-11-14|1131.31
#2024-11-15|1134.83
#2024-11-18|1156.11
#2024-11-19|1161.96
#2024-11-20|1161.87
#2024-11-21|1156.76
#2024-11-22|1161.53
#2024-11-25|1157.37
#2024-11-26|1153.08
#2024-11-27|1151.99
#2024-11-28|1140.90
#2024-11-29|1146.23
#2024-12-02|1151.62
#2024-12-03|1162.11
#2024-12-04|1165.01
#2024-12-05|1166.95
#2024-12-06|1159.09
#2024-12-09|1188.04
#2024-12-10|1179.45
#2024-12-11|1178.14
#2024-12-12|1169.93
#2024-12-13|1150.95
#2024-12-16|1141.93
#2024-12-17|1119.35
#2024-12-18|1109.58
#2024-12-19|1089.93
#2024-12-20|1087.54
#2024-12-23|1085.87
#2024-12-24|1082.84
#2024-12-25|1082.69
#2024-12-26|1082.64
#2024-12-27|1076.17
#2024-12-30|1064.07
#2024-12-31|1065.74
#2025-01-01|1064.08
#2025-01-02|1070.20
#2025-01-03|1065.57
#2025-01-06|1063.62
#2025-01-07|1073.65
#2025-01-08|1060.99
#2025-01-09|1062.78
#2025-01-10|1058.47
#2025-01-13|1045.95
#2025-01-14|1061.82
#2025-01-15|1069.58
#2025-01-16|1075.74
#2025-01-17|1091.97
#2025-01-20|1095.93
#2025-01-21|1097.44
#2025-01-22|1096.73
#2025-01-23|1097.54
#2025-01-24|1110.81
#2025-01-27|1096.24
#2025-01-28|1086.11
#2025-01-29|1096.15
#2025-01-30|1110.97
#2025-01-31|1113.02
#2025-02-03|1103.74
#2025-02-04|1113.74
#2025-02-05|1117.96
#2025-02-06|1122.91
#2025-02-07|1129.69
#2025-02-10|1133.46
#2025-02-11|1128.49
#2025-02-12|1125.28
#2025-02-13|1135.55
#2025-02-14|1147.64
#2025-02-17|1139.72
#2025-02-18|1142.74
#2025-02-19|1140.65
#2025-02-20|1158.16
#2025-02-21|1155.96
#2025-02-24|1145.60
#2025-02-25|1131.24
#2025-02-26|1127.47
#2025-02-27|1119.07
#2025-02-28|1092.26
#2025-03-03|1104.77
#2025-03-04|1101.72
#2025-03-05|1140.33
#2025-03-06|1163.04
#2025-03-07|1176.09
#2025-03-10|1165.10
#2025-03-11|1164.39
#2025-03-12|1163.94
#2025-03-13|1167.42
#2025-03-14|1189.01
#2025-03-17|1202.34
#2025-03-18|1218.44
#2025-03-19|1227.45
#2025-03-20|1230.94
#2025-03-21|1214.30
#2025-03-24|1214.88
#2025-03-25|1211.06
#2025-03-26|1208.53
#2025-03-27|1211.00
#2025-03-28|1208.90
#2025-03-31|1198.19
#2025-04-01|1206.06
#2025-04-02|1204.78
#2025-04-03|1180.86
#2025-04-04|1122.70
#2025-04-07|1061.04
#2025-04-08|1052.78
#2025-04-09|1049.23
#2025-04-10|1088.10
#2025-04-11|1125.95
#2025-04-14|1145.95
#2025-04-15|1160.09
#2025-04-16|1161.44
#2025-04-17|1163.67
#2025-04-18|1163.49
#2025-04-21|1174.29
#2025-04-22|1184.29
#2025-04-23|1181.74
#2025-04-24|1186.72
#2025-04-25|1170.78
#2025-04-28|1181.70
#2025-04-29|1179.58
#2025-04-30|1179.18
#2025-05-01|1178.67
#2025-05-02|1183.20
#2025-05-05|1196.51
#2025-05-06|1197.86
#2025-05-07|1199.47
#2025-05-08|1183.05
#2025-05-09|1187.64
#2025-05-12|1204.26
#2025-05-13|1205.67
#2025-05-14|1215.71
#2025-05-15|1219.77
#2025-05-16|1218.11
#2025-05-19|1225.51
#2025-05-20|1229.45
#2025-05-21|1243.72
#2025-05-22|1237.31
#2025-05-23|1249.58
#2025-05-26|1251.26
#2025-05-27|1240.94
#2025-05-28|1235.01
#2025-05-29|1241.59
#2025-05-30|1216.20
#2025-06-02|1228.60
#2025-06-03|1230.47
#2025-06-04|1240.14
#2025-06-05|1259.72
#2025-06-06|1265.78
#2025-06-09|1276.07
#2025-06-10|1280.63
#2025-06-11|1285.41
#2025-06-12|1284.96
#2025-06-13|1275.34
#2025-06-16|1286.34
#2025-06-17|1265.46
#2025-06-18|1264.51
#2025-06-19|1245.01
#2025-06-20|1240.11
#2025-06-23|1244.58
#2025-06-24|1260.54
#2025-06-25|1261.26
#2025-06-26|1292.05
#2025-06-27|1296.88
#2025-06-30|1300.39
#2025-07-01|1308.84
#2025-07-02|1326.95
#2025-07-03|1334.79
#2025-07-04|1335.93
#2025-07-07|1317.45
#2025-07-08|1315.09
#2025-07-09|1304.84
#2025-07-10|1308.38
#2025-07-11|1308.60
#2025-07-14|1312.67
#2025-07-15|1312.78
#2025-07-16|1307.73
#2025-07-17|1316.58
#2025-07-18|1331.26
#2025-07-21|1356.12
#2025-07-22|1365.24
#2025-07-23|1376.85
#2025-07-24|1374.85
#2025-07-25|1361.28
#2025-07-28|1353.73
#2025-07-29|1358.95
#2025-07-30|1356.44
#2025-07-31|1331.04
#2025-08-01|1325.03
#2025-08-04|1352.16
#2025-08-05|1359.06
#2025-08-06|1368.71
#2025-08-07|1381.80
#2025-08-08|1394.73
#2025-08-11|1393.19
#2025-08-12|1403.27
#2025-08-13|1415.05
#2025-08-14|1402.94
#2025-08-15|1407.89
#2025-08-18|1412.34
#2025-08-19|1405.57
#2025-08-20|1399.66
#2025-08-21|1411.82
#2025-08-22|1419.99
#2025-08-25|1437.05
#2025-08-26|1427.74
#2025-08-27|1425.48
#2025-08-28|1416.73
#2025-08-29|1417.85
#2025-09-01|1444.91
#2025-09-02|1444.40
#2025-09-03|1472.86
#2025-09-04|1445.69
#2025-09-05|1471.45
#2025-09-08|1480.16
#2025-09-09|1486.76
#2025-09-10|1500.44
#2025-09-11|1504.24
#2025-09-12|1519.94
#2025-09-15|1528.76
#2025-09-16|1532.07
#2025-09-17|1530.25
#2025-09-18|1521.48
#2025-09-19|1541.07
#2025-09-22|1554.43
#2025-09-23|1563.89
#2025-09-24|1565.90
#2025-09-25|1567.90
#2025-09-26|1560.68
#2025-09-29|1587.49
#2025-09-30|1603.59
#2025-10-01|1611.25
#2025-10-02|1611.09
#2025-10-03|1622.92
#2025-10-06|1614.91
#2025-10-07|1611.49
#2025-10-08|1633.08
#2025-10-09|1646.62
#2025-10-10|1612.57
#2025-10-13|1637.48
#2025-10-14|1609.44
#2025-10-15|1637.70
#2025-10-16|1659.93
#2025-10-17|1619.86
#2025-10-20|1627.64
#2025-10-21|1598.97
#2025-10-22|1594.28
#2025-10-23|1616.39
#2025-10-24|1623.38
#2025-10-27|1614.51
#2025-10-28|1617.67
#2025-10-29|1646.00
#2025-10-30|1650.84
#2025-10-31|1639.76
#2025-11-03|1639.91
#2025-11-04|1598.15
#2025-11-05|1617.68
#2025-11-06|1632.85
#2025-11-07|1636.68
#2025-11-10|1662.77
#2025-11-11|1674.58
#2025-11-12|1684.11
#2025-11-13|1699.46
#2025-11-14|1674.44
#2025-11-17|1667.56
#2025-11-18|1631.33
#2025-11-19|1649.22
#2025-11-20|1643.82
#2025-11-21|1599.47
#2025-11-24|1615.67
#2025-11-25|1629.32
#2025-11-26|1650.92
#2025-11-27|1659.97
#2025-11-28|1679.00
#2025-12-01|1705.77
#2025-12-02|1699.31
#2025-12-03|1713.76
#2025-12-04|1713.94
#2025-12-05|1729.91
#2025-12-08|1703.17
#2025-12-09|1690.33
#2025-12-10|1703.04
#2025-12-11|1722.03
#2025-12-12|1755.81
#2025-12-15|1747.94
#2025-12-16|1725.88
#2025-12-17|1735.71
#2025-12-18|1745.80
#2025-12-19|1761.48
#2025-12-22|1808.47
#2025-12-23|1812.81
#2025-12-24|1815.68
#2025-12-25|1815.55
#2025-12-26|1818.33
#2025-12-29|1791.52
#2025-12-30|1814.38
#2025-12-31|1816.07
#2026-01-01|1818.17
#2026-01-02|1833.14
#2026-01-05|1850.66
#2026-01-06|1894.73
#2026-01-07|1892.32
#2026-01-08|1854.01
#2026-01-09|1877.39
#2026-01-12|1928.84
#2026-01-13|1943.96
#2026-01-14|1978.92
#2026-01-15|1980.84
#2026-01-16|1961.18
#2026-01-19|1978.36
#2026-01-20|1980.60
#2026-01-21|1996.78
#2026-01-22|2003.91
#2026-01-23|2025.63
#2026-01-26|2081.73
#2026-01-27|2083.26
#2026-01-28|2148.68
#2026-01-29|2158.91
#2026-01-30|2020.52
#2026-02-02|1945.33
#2026-02-03|2034.23
#2026-02-04|2049.88
#2026-02-05|1983.50
#2026-02-06|1991.43
#2026-02-09|2041.28
#2026-02-10|2036.17
#2026-02-11|2087.60
#2026-02-12|2089.81
#2026-02-13|2031.36
#2026-02-16|2044.72
#2026-02-17|2014.72
#2026-02-18|2032.42
#2026-02-19|2022.88
#2026-02-20|2046.89
#2026-02-23|2084.83
#2026-02-24|2090.07
#2026-02-25|2159.82
#2026-02-26|2144.89
#2026-02-27|2161.54
#2026-03-02|2139.84
#2026-03-03|2015.37
#2026-03-04|2010.68
#2026-03-05|1981.08
#2026-03-06|1948.33
#2026-03-09|1924.87
#2026-03-10|1984.07
#2026-03-11|1961.21
#2026-03-12|1937.38
#2026-03-13|1867.44
#2026-03-16|1877.35
#2026-03-17|1901.09
#2026-03-18|1870.89
#2026-03-19|1793.13
#2026-03-20|1766.00
#2026-03-23|1747.83
#2026-03-24|1774.58
#2026-03-25|1834.43
#2026-03-26|1803.87
#2026-03-27|1786.93
#2026-03-30|1809.96
#2026-03-31|1822.73
#2026-04-01|1893.73