Table Data - Nasdaq Emerging Markets Basic Materials Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Basic Materials Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM55LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-08 |
| Last Updated | 2026-04-08 10:48 PM CDT |
| Notes | For more information about this series, see: NQEM55LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 160.36 |
| 2001-04-02 | 159.02 |
| 2001-04-03 | 156.04 |
| 2001-04-04 | 155.84 |
| 2001-04-05 | 156.45 |
| 2001-04-06 | 158.69 |
| 2001-04-09 | 157.68 |
| 2001-04-10 | 157.72 |
| 2001-04-11 | 158.34 |
| 2001-04-12 | 156.36 |
| 2001-04-13 | . |
| 2001-04-16 | 156.27 |
| 2001-04-17 | 158.07 |
| 2001-04-18 | 160.89 |
| 2001-04-19 | 163.08 |
| 2001-04-20 | 161.06 |
| 2001-04-23 | 160.19 |
| 2001-04-24 | 162.26 |
| 2001-04-25 | 164.05 |
| 2001-04-26 | 164.83 |
| 2001-04-27 | 163.85 |
| 2001-04-30 | 166.85 |
| 2001-05-01 | 166.89 |
| 2001-05-02 | 167.17 |
| 2001-05-03 | 166.77 |
| 2001-05-04 | 165.49 |
| 2001-05-07 | 166.41 |
| 2001-05-08 | 165.91 |
| 2001-05-09 | 167.11 |
| 2001-05-10 | 167.27 |
| 2001-05-11 | 168.21 |
| 2001-05-14 | 168.09 |
| 2001-05-15 | 168.87 |
| 2001-05-16 | 169.59 |
| 2001-05-17 | 175.13 |
| 2001-05-18 | 176.81 |
| 2001-05-21 | 180.07 |
| 2001-05-22 | 179.57 |
| 2001-05-23 | 180.81 |
| 2001-05-24 | 179.90 |
| 2001-05-25 | 178.04 |
| 2001-05-28 | . |
| 2001-05-29 | 179.35 |
| 2001-05-30 | 178.30 |
| 2001-05-31 | 177.00 |
| 2001-06-01 | 174.94 |
| 2001-06-04 | 173.83 |
| 2001-06-05 | 173.94 |
| 2001-06-06 | 174.35 |
| 2001-06-07 | 173.19 |
| 2001-06-08 | 173.81 |
| 2001-06-11 | 173.07 |
| 2001-06-12 | 172.43 |
| 2001-06-13 | 170.00 |
| 2001-06-14 | 168.10 |
| 2001-06-15 | 168.14 |
| 2001-06-18 | 165.46 |
| 2001-06-19 | 167.25 |
| 2001-06-20 | 164.93 |
| 2001-06-21 | 166.05 |
| 2001-06-22 | 167.09 |
| 2001-06-25 | 166.35 |
| 2001-06-26 | 166.31 |
| 2001-06-27 | 166.67 |
| 2001-06-28 | 164.11 |
| 2001-06-29 | 166.98 |
| 2001-07-02 | 166.25 |
| 2001-07-03 | 164.90 |
| 2001-07-04 | . |
| 2001-07-05 | 161.54 |
| 2001-07-06 | 158.10 |
| 2001-07-09 | 158.45 |
| 2001-07-10 | 159.27 |
| 2001-07-11 | 156.84 |
| 2001-07-12 | 156.79 |
| 2001-07-13 | 154.37 |
| 2001-07-16 | 151.46 |
| 2001-07-17 | 148.59 |
| 2001-07-18 | 144.91 |
| 2001-07-19 | 145.64 |
| 2001-07-20 | 144.71 |
| 2001-07-23 | 143.42 |
| 2001-07-24 | 140.42 |
| 2001-07-25 | 139.75 |
| 2001-07-26 | 140.10 |
| 2001-07-27 | 140.91 |
| 2001-07-30 | 142.04 |
| 2001-07-31 | 141.28 |
| 2001-08-01 | 141.43 |
| 2001-08-02 | 144.18 |
| 2001-08-03 | 144.87 |
| 2001-08-06 | 143.17 |
| 2001-08-07 | 141.42 |
| 2001-08-08 | 142.57 |
| 2001-08-09 | 142.90 |
| 2001-08-10 | 144.44 |
| 2001-08-13 | 144.82 |
| 2001-08-14 | 145.44 |
| 2001-08-15 | 145.64 |
| 2001-08-16 | 148.12 |
| 2001-08-17 | 146.52 |
| 2001-08-20 | 146.49 |
| 2001-08-21 | 146.87 |
| 2001-08-22 | 149.14 |
| 2001-08-23 | 148.75 |
| 2001-08-24 | 147.42 |
| 2001-08-27 | 147.93 |
| 2001-08-28 | 147.54 |
| 2001-08-29 | 149.73 |
| 2001-08-30 | 150.31 |
| 2001-08-31 | 147.87 |
| 2001-09-03 | . |
| 2001-09-04 | 147.89 |
| 2001-09-05 | 145.67 |
| 2001-09-06 | 144.79 |
| 2001-09-07 | 144.62 |
| 2001-09-10 | 143.28 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 132.78 |
| 2001-09-18 | 131.55 |
| 2001-09-19 | 131.29 |
| 2001-09-20 | 127.70 |
| 2001-09-21 | 123.31 |
| 2001-09-24 | 123.97 |
| 2001-09-25 | 121.26 |
| 2001-09-26 | 123.29 |
| 2001-09-27 | 123.85 |
| 2001-09-28 | 127.65 |
| 2001-10-01 | 126.53 |
| 2001-10-02 | 125.84 |
| 2001-10-03 | 125.20 |
| 2001-10-04 | 127.64 |
| 2001-10-05 | 128.74 |
| 2001-10-08 | 128.33 |
| 2001-10-09 | 129.89 |
| 2001-10-10 | 129.91 |
| 2001-10-11 | 132.23 |
| 2001-10-12 | 130.94 |
| 2001-10-15 | 130.74 |
| 2001-10-16 | 131.30 |
| 2001-10-17 | 132.63 |
| 2001-10-18 | 132.08 |
| 2001-10-19 | 131.19 |
| 2001-10-22 | 130.40 |
| 2001-10-23 | 130.43 |
| 2001-10-24 | 131.70 |
| 2001-10-25 | 131.93 |
| 2001-10-26 | 133.51 |
| 2001-10-29 | 133.55 |
| 2001-10-30 | 131.54 |
| 2001-10-31 | 131.44 |
| 2001-11-01 | 131.52 |
| 2001-11-02 | 132.19 |
| 2001-11-05 | 132.95 |
| 2001-11-06 | 134.32 |
| 2001-11-07 | 133.21 |
| 2001-11-08 | 134.35 |
| 2001-11-09 | 134.85 |
| 2001-11-12 | 136.75 |
| 2001-11-13 | 137.74 |
| 2001-11-14 | 140.48 |
| 2001-11-15 | 142.50 |
| 2001-11-16 | 144.19 |
| 2001-11-19 | 147.48 |
| 2001-11-20 | 145.82 |
| 2001-11-21 | 147.29 |
| 2001-11-22 | . |
| 2001-11-23 | 148.83 |
| 2001-11-26 | 151.00 |
| 2001-11-27 | 148.29 |
| 2001-11-28 | 143.88 |
| 2001-11-29 | 142.26 |
| 2001-11-30 | 143.83 |
| 2001-12-03 | 146.16 |
| 2001-12-04 | 147.37 |
| 2001-12-05 | 152.65 |
| 2001-12-06 | 156.53 |
| 2001-12-07 | 157.44 |
| 2001-12-10 | 158.26 |
| 2001-12-11 | 154.46 |
| 2001-12-12 | 157.80 |
| 2001-12-13 | 156.25 |
| 2001-12-14 | 155.96 |
| 2001-12-17 | 156.93 |
| 2001-12-18 | 152.63 |
| 2001-12-19 | 149.51 |
| 2001-12-20 | 149.96 |
| 2001-12-21 | 150.45 |
| 2001-12-24 | 149.93 |
| 2001-12-25 | . |
| 2001-12-26 | 150.73 |
| 2001-12-27 | 151.23 |
| 2001-12-28 | 152.50 |
| 2001-12-31 | 154.25 |
| 2002-01-01 | . |
| 2002-01-02 | 156.36 |
| 2002-01-03 | 155.83 |
| 2002-01-04 | 160.94 |
| 2002-01-07 | 164.31 |
| 2002-01-08 | 162.77 |
| 2002-01-09 | 163.91 |
| 2002-01-10 | 163.18 |
| 2002-01-11 | 164.51 |
| 2002-01-14 | 165.00 |
| 2002-01-15 | 163.56 |
| 2002-01-16 | 163.75 |
| 2002-01-17 | 163.79 |
| 2002-01-18 | 163.15 |
| 2002-01-21 | . |
| 2002-01-22 | 163.81 |
| 2002-01-23 | 167.71 |
| 2002-01-24 | 168.09 |
| 2002-01-25 | 168.94 |
| 2002-01-28 | 172.93 |
| 2002-01-29 | 171.98 |
| 2002-01-30 | 174.12 |
| 2002-01-31 | 179.72 |
| 2002-02-01 | 178.01 |
| 2002-02-04 | 182.10 |
| 2002-02-05 | 183.05 |
| 2002-02-06 | 185.59 |
| 2002-02-07 | 184.70 |
| 2002-02-08 | 186.96 |
| 2002-02-11 | 186.09 |
| 2002-02-12 | 187.43 |
| 2002-02-13 | 187.92 |
| 2002-02-14 | 195.51 |
| 2002-02-15 | 197.63 |
| 2002-02-18 | . |
| 2002-02-19 | 192.06 |
| 2002-02-20 | 187.93 |
| 2002-02-21 | 187.96 |
| 2002-02-22 | 193.90 |
| 2002-02-25 | 193.36 |
| 2002-02-26 | 194.16 |
| 2002-02-27 | 198.68 |
| 2002-02-28 | 196.91 |
| 2002-03-01 | 197.91 |
| 2002-03-04 | 201.35 |
| 2002-03-05 | 200.65 |
| 2002-03-06 | 199.89 |
| 2002-03-07 | 197.84 |
| 2002-03-08 | 193.62 |
| 2002-03-11 | 198.13 |
| 2002-03-12 | 198.23 |
| 2002-03-13 | 200.04 |
| 2002-03-14 | 197.86 |
| 2002-03-15 | 196.18 |
| 2002-03-18 | 196.10 |
| 2002-03-19 | 199.00 |
| 2002-03-20 | 200.01 |
| 2002-03-21 | 201.26 |
| 2002-03-22 | 202.19 |
| 2002-03-25 | 203.73 |
| 2002-03-26 | 203.17 |
| 2002-03-27 | 204.21 |
| 2002-03-28 | 205.00 |
| 2002-03-29 | . |
| 2002-04-01 | 203.95 |
| 2002-04-02 | 208.81 |
| 2002-04-03 | 208.36 |
| 2002-04-04 | 206.20 |
| 2002-04-05 | 206.64 |
| 2002-04-08 | 205.12 |
| 2002-04-09 | 203.47 |
| 2002-04-10 | 202.35 |
| 2002-04-11 | 204.99 |
| 2002-04-12 | 206.05 |
| 2002-04-15 | 206.90 |
| 2002-04-16 | 206.27 |
| 2002-04-17 | 210.79 |
| 2002-04-18 | 212.66 |
| 2002-04-19 | 210.92 |
| 2002-04-22 | 210.65 |
| 2002-04-23 | 210.14 |
| 2002-04-24 | 209.57 |
| 2002-04-25 | 209.29 |
| 2002-04-26 | 209.81 |
| 2002-04-29 | 209.36 |
| 2002-04-30 | 206.67 |
| 2002-05-01 | 207.05 |
| 2002-05-02 | 205.60 |
| 2002-05-03 | 207.58 |
| 2002-05-06 | 206.54 |
| 2002-05-07 | 210.42 |
| 2002-05-08 | 211.94 |
| 2002-05-09 | 211.32 |
| 2002-05-10 | 212.43 |
| 2002-05-13 | 215.61 |
| 2002-05-14 | 215.90 |
| 2002-05-15 | 215.98 |
| 2002-05-16 | 216.65 |
| 2002-05-17 | 219.57 |
| 2002-05-20 | 220.26 |
| 2002-05-21 | 221.52 |
| 2002-05-22 | 226.23 |
| 2002-05-23 | 224.26 |
| 2002-05-24 | 228.29 |
| 2002-05-27 | . |
| 2002-05-28 | 225.96 |
| 2002-05-29 | 227.93 |
| 2002-05-30 | 227.65 |
| 2002-05-31 | 222.43 |
| 2002-06-03 | 223.77 |
| 2002-06-04 | 227.53 |
| 2002-06-05 | 221.56 |
| 2002-06-06 | 222.42 |
| 2002-06-07 | 221.33 |
| 2002-06-10 | 220.21 |
| 2002-06-11 | 216.35 |
| 2002-06-12 | 222.05 |
| 2002-06-13 | 217.67 |
| 2002-06-14 | 216.67 |
| 2002-06-17 | 216.45 |
| 2002-06-18 | 215.49 |
| 2002-06-19 | 213.85 |
| 2002-06-20 | 216.58 |
| 2002-06-21 | 216.31 |
| 2002-06-24 | 217.07 |
| 2002-06-25 | 214.40 |
| 2002-06-26 | 211.05 |
| 2002-06-27 | 207.36 |
| 2002-06-28 | 207.76 |
| 2002-07-01 | 207.12 |
| 2002-07-02 | 207.78 |
| 2002-07-03 | 206.06 |
| 2002-07-04 | . |
| 2002-07-05 | 209.82 |
| 2002-07-08 | 212.30 |
| 2002-07-09 | 216.21 |
| 2002-07-10 | 216.06 |
| 2002-07-11 | 215.25 |
| 2002-07-12 | 219.04 |
| 2002-07-15 | 219.74 |
| 2002-07-16 | 215.07 |
| 2002-07-17 | 213.34 |
| 2002-07-18 | 216.33 |
| 2002-07-19 | 215.93 |
| 2002-07-22 | 210.33 |
| 2002-07-23 | 206.31 |
| 2002-07-24 | 198.51 |
| 2002-07-25 | 200.42 |
| 2002-07-26 | 189.78 |
| 2002-07-29 | 186.58 |
| 2002-07-30 | 192.40 |
| 2002-07-31 | 190.27 |
| 2002-08-01 | 188.97 |
| 2002-08-02 | 191.66 |
| 2002-08-05 | 186.64 |
| 2002-08-06 | 178.79 |
| 2002-08-07 | 185.88 |
| 2002-08-08 | 186.38 |
| 2002-08-09 | 188.64 |
| 2002-08-12 | 189.02 |
| 2002-08-13 | 187.75 |
| 2002-08-14 | 189.88 |
| 2002-08-15 | 189.81 |
| 2002-08-16 | 191.11 |
| 2002-08-19 | 188.02 |
| 2002-08-20 | 189.19 |
| 2002-08-21 | 189.07 |
| 2002-08-22 | 188.92 |
| 2002-08-23 | 191.67 |
| 2002-08-26 | 191.92 |
| 2002-08-27 | 193.88 |
| 2002-08-28 | 192.51 |
| 2002-08-29 | 191.84 |
| 2002-08-30 | 194.35 |
| 2002-09-02 | . |
| 2002-09-03 | 193.58 |
| 2002-09-04 | 193.30 |
| 2002-09-05 | 195.23 |
| 2002-09-06 | 195.38 |
| 2002-09-09 | 201.60 |
| 2002-09-10 | 201.13 |
| 2002-09-11 | 199.02 |
| 2002-09-12 | 202.29 |
| 2002-09-13 | 201.27 |
| 2002-09-16 | 199.71 |
| 2002-09-17 | 201.83 |
| 2002-09-18 | 199.88 |
| 2002-09-19 | 199.42 |
| 2002-09-20 | 197.09 |
| 2002-09-23 | 192.33 |
| 2002-09-24 | 189.03 |
| 2002-09-25 | 185.02 |
| 2002-09-26 | 183.00 |
| 2002-09-27 | 184.15 |
| 2002-09-30 | 184.90 |
| 2002-10-01 | 184.79 |
| 2002-10-02 | 184.41 |
| 2002-10-03 | 184.53 |
| 2002-10-04 | 185.09 |
| 2002-10-07 | 181.78 |
| 2002-10-08 | 179.69 |
| 2002-10-09 | 177.84 |
| 2002-10-10 | 173.80 |
| 2002-10-11 | 174.37 |
| 2002-10-14 | 179.60 |
| 2002-10-15 | 181.27 |
| 2002-10-16 | 181.12 |
| 2002-10-17 | 179.18 |
| 2002-10-18 | 182.19 |
| 2002-10-21 | 181.88 |
| 2002-10-22 | 183.81 |
| 2002-10-23 | 189.26 |
| 2002-10-24 | 188.23 |
| 2002-10-25 | 189.12 |
| 2002-10-28 | 191.02 |
| 2002-10-29 | 191.26 |
| 2002-10-30 | 191.70 |
| 2002-10-31 | 195.76 |
| 2002-11-01 | 195.51 |
| 2002-11-04 | 197.50 |
| 2002-11-05 | 197.39 |
| 2002-11-06 | 199.97 |
| 2002-11-07 | 202.39 |
| 2002-11-08 | 202.76 |
| 2002-11-11 | 202.00 |
| 2002-11-12 | 202.56 |
| 2002-11-13 | 204.50 |
| 2002-11-14 | 203.17 |
| 2002-11-15 | 207.07 |
| 2002-11-18 | 210.05 |
| 2002-11-19 | 208.55 |
| 2002-11-20 | 205.54 |
| 2002-11-21 | 203.85 |
| 2002-11-22 | 204.19 |
| 2002-11-25 | 203.25 |
| 2002-11-26 | 202.14 |
| 2002-11-27 | 203.95 |
| 2002-11-28 | . |
| 2002-11-29 | 205.26 |
| 2002-12-02 | 207.09 |
| 2002-12-03 | 209.97 |
| 2002-12-04 | 212.96 |
| 2002-12-05 | 213.25 |
| 2002-12-06 | 214.96 |
| 2002-12-09 | 218.40 |
| 2002-12-10 | 215.35 |
| 2002-12-11 | 213.43 |
| 2002-12-12 | 216.69 |
| 2002-12-13 | 220.22 |
| 2002-12-16 | 220.43 |
| 2002-12-17 | 222.48 |
| 2002-12-18 | 219.93 |
| 2002-12-19 | 223.07 |
| 2002-12-20 | 221.18 |
| 2002-12-23 | 224.49 |
| 2002-12-24 | 222.75 |
| 2002-12-25 | . |
| 2002-12-26 | 222.48 |
| 2002-12-27 | 226.85 |
| 2002-12-30 | 224.75 |
| 2002-12-31 | 222.95 |
| 2003-01-01 | . |
| 2003-01-02 | 222.55 |
| 2003-01-03 | 227.22 |
| 2003-01-06 | 233.62 |
| 2003-01-07 | 230.46 |
| 2003-01-08 | 234.38 |
| 2003-01-09 | 235.69 |
| 2003-01-10 | 237.30 |
| 2003-01-13 | 239.00 |
| 2003-01-14 | 238.15 |
| 2003-01-15 | 237.12 |
| 2003-01-16 | 233.63 |
| 2003-01-17 | 235.58 |
| 2003-01-20 | . |
| 2003-01-21 | 232.11 |
| 2003-01-22 | 236.65 |
| 2003-01-23 | 238.81 |
| 2003-01-24 | 237.14 |
| 2003-01-27 | 232.59 |
| 2003-01-28 | 231.28 |
| 2003-01-29 | 231.04 |
| 2003-01-30 | 228.92 |
| 2003-01-31 | 229.81 |
| 2003-02-03 | 230.39 |
| 2003-02-04 | 231.88 |
| 2003-02-05 | 234.91 |
| 2003-02-06 | 232.53 |
| 2003-02-07 | 227.12 |
| 2003-02-10 | 224.92 |
| 2003-02-11 | 224.39 |
| 2003-02-12 | 224.90 |
| 2003-02-13 | 221.25 |
| 2003-02-14 | 220.17 |
| 2003-02-17 | . |
| 2003-02-18 | 220.03 |
| 2003-02-19 | 219.50 |
| 2003-02-20 | 219.16 |
| 2003-02-21 | 222.03 |
| 2003-02-24 | 223.76 |
| 2003-02-25 | 219.48 |
| 2003-02-26 | 218.31 |
| 2003-02-27 | 217.99 |
| 2003-02-28 | 217.75 |
| 2003-03-03 | 218.85 |
| 2003-03-04 | 216.43 |
| 2003-03-05 | 214.34 |
| 2003-03-06 | 211.56 |
| 2003-03-07 | 208.12 |
| 2003-03-10 | 203.56 |
| 2003-03-11 | 197.20 |
| 2003-03-12 | 195.63 |
| 2003-03-13 | 198.96 |
| 2003-03-14 | 203.66 |
| 2003-03-17 | 202.73 |
| 2003-03-18 | 205.39 |
| 2003-03-19 | 204.82 |
| 2003-03-20 | 206.12 |
| 2003-03-21 | 206.00 |
| 2003-03-24 | 202.95 |
| 2003-03-25 | 202.35 |
| 2003-03-26 | 201.06 |
| 2003-03-27 | 200.33 |
| 2003-03-28 | 199.19 |
| 2003-03-31 | 200.88 |
| 2003-04-01 | 201.60 |
| 2003-04-02 | 200.88 |
| 2003-04-03 | 200.52 |
| 2003-04-04 | 201.99 |
| 2003-04-07 | 204.98 |
| 2003-04-08 | 205.60 |
| 2003-04-09 | 205.54 |
| 2003-04-10 | 208.42 |
| 2003-04-11 | 207.23 |
| 2003-04-14 | 206.39 |
| 2003-04-15 | 207.10 |
| 2003-04-16 | 207.96 |
| 2003-04-17 | 209.25 |
| 2003-04-18 | . |
| 2003-04-21 | 207.69 |
| 2003-04-22 | 207.65 |
| 2003-04-23 | 207.81 |
| 2003-04-24 | 203.08 |
| 2003-04-25 | 196.52 |
| 2003-04-28 | 197.43 |
| 2003-04-29 | 199.65 |
| 2003-04-30 | 199.41 |
| 2003-05-01 | 199.28 |
| 2003-05-02 | 201.33 |
| 2003-05-05 | 203.47 |
| 2003-05-06 | 204.15 |
| 2003-05-07 | 207.33 |
| 2003-05-08 | 205.43 |
| 2003-05-09 | 207.92 |
| 2003-05-12 | 210.17 |
| 2003-05-13 | 211.91 |
| 2003-05-14 | 211.21 |
| 2003-05-15 | 212.92 |
| 2003-05-16 | 211.91 |
| 2003-05-19 | 213.72 |
| 2003-05-20 | 214.12 |
| 2003-05-21 | 214.31 |
| 2003-05-22 | 214.81 |
| 2003-05-23 | 216.05 |
| 2003-05-26 | . |
| 2003-05-27 | 217.39 |
| 2003-05-28 | 218.90 |
| 2003-05-29 | 219.18 |
| 2003-05-30 | 217.46 |
| 2003-06-02 | 219.80 |
| 2003-06-03 | 219.74 |
| 2003-06-04 | 221.57 |
| 2003-06-05 | 226.80 |
| 2003-06-06 | 228.13 |
| 2003-06-09 | 229.67 |
| 2003-06-10 | 227.32 |
| 2003-06-11 | 227.97 |
| 2003-06-12 | 231.72 |
| 2003-06-13 | 233.39 |
| 2003-06-16 | 234.78 |
| 2003-06-17 | 239.76 |
| 2003-06-18 | 239.93 |
| 2003-06-19 | 241.61 |
| 2003-06-20 | 239.39 |
| 2003-06-23 | 235.45 |
| 2003-06-24 | 233.34 |
| 2003-06-25 | 233.74 |
| 2003-06-26 | 233.80 |
| 2003-06-27 | 234.88 |
| 2003-06-30 | 235.01 |
| 2003-07-01 | 239.27 |
| 2003-07-02 | 240.92 |
| 2003-07-03 | 242.97 |
| 2003-07-04 | . |
| 2003-07-07 | 243.39 |
| 2003-07-08 | 245.79 |
| 2003-07-09 | 244.94 |
| 2003-07-10 | 244.02 |
| 2003-07-11 | 243.41 |
| 2003-07-14 | 247.72 |
| 2003-07-15 | 245.59 |
| 2003-07-16 | 243.35 |
| 2003-07-17 | 242.12 |
| 2003-07-18 | 241.05 |
| 2003-07-21 | 242.64 |
| 2003-07-22 | 244.75 |
| 2003-07-23 | 246.92 |
| 2003-07-24 | 250.79 |
| 2003-07-25 | 254.15 |
| 2003-07-28 | 258.00 |
| 2003-07-29 | 254.83 |
| 2003-07-30 | 253.73 |
| 2003-07-31 | 254.90 |
| 2003-08-01 | 255.03 |
| 2003-08-04 | 254.47 |
| 2003-08-05 | 252.43 |
| 2003-08-06 | 253.36 |
| 2003-08-07 | 254.27 |
| 2003-08-08 | 256.46 |
| 2003-08-11 | 262.37 |
| 2003-08-12 | 263.99 |
| 2003-08-13 | 269.07 |
| 2003-08-14 | 274.16 |
| 2003-08-15 | 276.43 |
| 2003-08-18 | 276.96 |
| 2003-08-19 | 277.29 |
| 2003-08-20 | 279.91 |
| 2003-08-21 | 280.62 |
| 2003-08-22 | 281.55 |
| 2003-08-25 | 280.40 |
| 2003-08-26 | 279.82 |
| 2003-08-27 | 280.91 |
| 2003-08-28 | 280.03 |
| 2003-08-29 | 283.31 |
| 2003-09-01 | . |
| 2003-09-02 | 287.33 |
| 2003-09-03 | 288.75 |
| 2003-09-04 | 288.84 |
| 2003-09-05 | 295.13 |
| 2003-09-08 | 295.88 |
| 2003-09-09 | 296.05 |
| 2003-09-10 | 291.20 |
| 2003-09-11 | 290.45 |
| 2003-09-12 | 291.38 |
| 2003-09-15 | 285.45 |
| 2003-09-16 | 287.99 |
| 2003-09-17 | 287.65 |
| 2003-09-18 | 289.06 |
| 2003-09-19 | 291.45 |
| 2003-09-22 | 290.25 |
| 2003-09-23 | 289.93 |
| 2003-09-24 | 291.38 |
| 2003-09-25 | 291.60 |
| 2003-09-26 | 287.63 |
| 2003-09-29 | 288.82 |
| 2003-09-30 | 290.47 |
| 2003-10-01 | 288.51 |
| 2003-10-02 | 293.38 |
| 2003-10-03 | 297.30 |
| 2003-10-06 | 297.61 |
| 2003-10-07 | 299.73 |
| 2003-10-08 | 301.03 |
| 2003-10-09 | 301.82 |
| 2003-10-10 | 304.21 |
| 2003-10-13 | 307.85 |
| 2003-10-14 | 308.63 |
| 2003-10-15 | 309.85 |
| 2003-10-16 | 314.14 |
| 2003-10-17 | 313.63 |
| 2003-10-20 | 313.31 |
| 2003-10-21 | 313.31 |
| 2003-10-22 | 315.29 |
| 2003-10-23 | 308.56 |
| 2003-10-24 | 310.04 |
| 2003-10-27 | 311.25 |
| 2003-10-28 | 313.74 |
| 2003-10-29 | 315.96 |
| 2003-10-30 | 319.89 |
| 2003-10-31 | 319.26 |
| 2003-11-03 | 323.41 |
| 2003-11-04 | 320.97 |
| 2003-11-05 | 320.55 |
| 2003-11-06 | 318.33 |
| 2003-11-07 | 317.05 |
| 2003-11-10 | 318.14 |
| 2003-11-11 | 317.52 |
| 2003-11-12 | 319.76 |
| 2003-11-13 | 324.04 |
| 2003-11-14 | 324.87 |
| 2003-11-17 | 320.40 |
| 2003-11-18 | 320.31 |
| 2003-11-19 | 318.20 |
| 2003-11-20 | 317.05 |
| 2003-11-21 | 316.83 |
| 2003-11-24 | 312.95 |
| 2003-11-25 | 315.96 |
| 2003-11-26 | 319.35 |
| 2003-11-27 | . |
| 2003-11-28 | 325.22 |
| 2003-12-01 | 332.60 |
| 2003-12-02 | 335.38 |
| 2003-12-03 | 334.11 |
| 2003-12-04 | 331.96 |
| 2003-12-05 | 331.77 |
| 2003-12-08 | 333.62 |
| 2003-12-09 | 340.27 |
| 2003-12-10 | 338.98 |
| 2003-12-11 | 336.18 |
| 2003-12-12 | 342.55 |
| 2003-12-15 | 346.50 |
| 2003-12-16 | 346.08 |
| 2003-12-17 | 342.97 |
| 2003-12-18 | 343.62 |
| 2003-12-19 | 344.43 |
| 2003-12-22 | 351.06 |
| 2003-12-23 | 350.31 |
| 2003-12-24 | 351.78 |
| 2003-12-25 | . |
| 2003-12-26 | 351.03 |
| 2003-12-29 | 355.17 |
| 2003-12-30 | 360.83 |
| 2003-12-31 | 363.44 |
| 2004-01-01 | . |
| 2004-01-02 | 371.22 |
| 2004-01-05 | 379.83 |
| 2004-01-06 | 378.00 |
| 2004-01-07 | 374.67 |
| 2004-01-08 | 375.38 |
| 2004-01-09 | 374.80 |
| 2004-01-12 | 372.93 |
| 2004-01-13 | 375.08 |
| 2004-01-14 | 371.37 |
| 2004-01-15 | 361.94 |
| 2004-01-16 | 361.11 |
| 2004-01-19 | . |
| 2004-01-20 | 366.74 |
| 2004-01-21 | 363.02 |
| 2004-01-22 | 362.75 |
| 2004-01-23 | 362.71 |
| 2004-01-26 | 362.22 |
| 2004-01-27 | 367.10 |
| 2004-01-28 | 365.11 |
| 2004-01-29 | 353.65 |
| 2004-01-30 | 348.91 |
| 2004-02-02 | 348.35 |
| 2004-02-03 | 353.27 |
| 2004-02-04 | 353.47 |
| 2004-02-05 | 349.66 |
| 2004-02-06 | 355.27 |
| 2004-02-09 | 362.31 |
| 2004-02-10 | 366.51 |
| 2004-02-11 | 366.39 |
| 2004-02-12 | 371.98 |
| 2004-02-13 | 372.22 |
| 2004-02-16 | . |
| 2004-02-17 | 376.08 |
| 2004-02-18 | 372.80 |
| 2004-02-19 | 366.37 |
| 2004-02-20 | 363.16 |
| 2004-02-23 | 360.76 |
| 2004-02-24 | 358.80 |
| 2004-02-25 | 358.78 |
| 2004-02-26 | 358.59 |
| 2004-02-27 | 365.83 |
| 2004-03-01 | 374.80 |
| 2004-03-02 | 376.20 |
| 2004-03-03 | 371.90 |
| 2004-03-04 | 373.08 |
| 2004-03-05 | 376.87 |
| 2004-03-08 | 374.41 |
| 2004-03-09 | 372.46 |
| 2004-03-10 | 363.03 |
| 2004-03-11 | 357.64 |
| 2004-03-12 | 356.54 |
| 2004-03-15 | 353.16 |
| 2004-03-16 | 352.21 |
| 2004-03-17 | 355.12 |
| 2004-03-18 | 359.19 |
| 2004-03-19 | 361.01 |
| 2004-03-22 | 352.98 |
| 2004-03-23 | 350.25 |
| 2004-03-24 | 348.78 |
| 2004-03-25 | 347.19 |
| 2004-03-26 | 351.93 |
| 2004-03-29 | 358.44 |
| 2004-03-30 | 362.06 |
| 2004-03-31 | 365.39 |
| 2004-04-01 | 368.46 |
| 2004-04-02 | 370.05 |
| 2004-04-05 | 371.21 |
| 2004-04-06 | 372.23 |
| 2004-04-07 | 373.55 |
| 2004-04-08 | 373.70 |
| 2004-04-09 | . |
| 2004-04-12 | 372.96 |
| 2004-04-13 | 367.09 |
| 2004-04-14 | 362.30 |
| 2004-04-15 | 358.40 |
| 2004-04-16 | 360.27 |
| 2004-04-19 | 357.37 |
| 2004-04-20 | 353.70 |
| 2004-04-21 | 347.84 |
| 2004-04-22 | 341.80 |
| 2004-04-23 | 345.29 |
| 2004-04-26 | 342.92 |
| 2004-04-27 | 339.25 |
| 2004-04-28 | 329.71 |
| 2004-04-29 | 319.87 |
| 2004-04-30 | 311.65 |
| 2004-05-03 | 309.00 |
| 2004-05-04 | 317.57 |
| 2004-05-05 | 316.49 |
| 2004-05-06 | 312.01 |
| 2004-05-07 | 305.31 |
| 2004-05-10 | 289.90 |
| 2004-05-11 | 292.41 |
| 2004-05-12 | 297.45 |
| 2004-05-13 | 296.64 |
| 2004-05-14 | 289.84 |
| 2004-05-17 | 279.22 |
| 2004-05-18 | 283.11 |
| 2004-05-19 | 299.18 |
| 2004-05-20 | 295.88 |
| 2004-05-21 | 301.11 |
| 2004-05-24 | 302.73 |
| 2004-05-25 | 306.41 |
| 2004-05-26 | 309.00 |
| 2004-05-27 | 314.25 |
| 2004-05-28 | 314.51 |
| 2004-05-31 | . |
| 2004-06-01 | 312.70 |
| 2004-06-02 | 311.23 |
| 2004-06-03 | 303.68 |
| 2004-06-04 | 305.80 |
| 2004-06-07 | 314.74 |
| 2004-06-08 | 315.21 |
| 2004-06-09 | 309.75 |
| 2004-06-10 | 308.25 |
| 2004-06-11 | . |
| 2004-06-14 | 297.81 |
| 2004-06-15 | 299.72 |
| 2004-06-16 | 299.62 |
| 2004-06-17 | 301.17 |
| 2004-06-18 | 302.25 |
| 2004-06-21 | 301.65 |
| 2004-06-22 | 301.52 |
| 2004-06-23 | 305.19 |
| 2004-06-24 | 313.53 |
| 2004-06-25 | 317.11 |
| 2004-06-28 | 315.62 |
| 2004-06-29 | 314.79 |
| 2004-06-30 | 317.70 |
| 2004-07-01 | 319.90 |
| 2004-07-02 | 320.08 |
| 2004-07-05 | . |
| 2004-07-06 | 320.25 |
| 2004-07-07 | 324.92 |
| 2004-07-08 | 324.12 |
| 2004-07-09 | 324.73 |
| 2004-07-12 | 326.83 |
| 2004-07-13 | 327.25 |
| 2004-07-14 | 326.41 |
| 2004-07-15 | 326.83 |
| 2004-07-16 | 329.87 |
| 2004-07-19 | 329.68 |
| 2004-07-20 | 327.83 |
| 2004-07-21 | 329.15 |
| 2004-07-22 | 327.92 |
| 2004-07-23 | 327.01 |
| 2004-07-26 | 326.03 |
| 2004-07-27 | 324.46 |
| 2004-07-28 | 327.94 |
| 2004-07-29 | 330.70 |
| 2004-07-30 | 335.39 |
| 2004-08-02 | 335.71 |
| 2004-08-03 | 335.96 |
| 2004-08-04 | 335.44 |
| 2004-08-05 | 336.02 |
| 2004-08-06 | 334.81 |
| 2004-08-09 | 336.33 |
| 2004-08-10 | 336.97 |
| 2004-08-11 | 333.36 |
| 2004-08-12 | 336.55 |
| 2004-08-13 | 338.44 |
| 2004-08-16 | 340.98 |
| 2004-08-17 | 343.54 |
| 2004-08-18 | 346.31 |
| 2004-08-19 | 352.89 |
| 2004-08-20 | 354.45 |
| 2004-08-23 | 350.96 |
| 2004-08-24 | 347.76 |
| 2004-08-25 | 349.49 |
| 2004-08-26 | 351.87 |
| 2004-08-27 | 350.41 |
| 2004-08-30 | 354.02 |
| 2004-08-31 | 356.54 |
| 2004-09-01 | 357.25 |
| 2004-09-02 | 357.86 |
| 2004-09-03 | 357.12 |
| 2004-09-06 | . |
| 2004-09-07 | 360.01 |
| 2004-09-08 | 360.63 |
| 2004-09-09 | 360.16 |
| 2004-09-10 | 364.98 |
| 2004-09-13 | 366.72 |
| 2004-09-14 | 368.63 |
| 2004-09-15 | 367.88 |
| 2004-09-16 | 371.81 |
| 2004-09-17 | 372.86 |
| 2004-09-20 | 377.17 |
| 2004-09-21 | 379.55 |
| 2004-09-22 | 378.18 |
| 2004-09-23 | 378.07 |
| 2004-09-24 | 377.92 |
| 2004-09-27 | 374.34 |
| 2004-09-28 | 378.75 |
| 2004-09-29 | 380.83 |
| 2004-09-30 | 384.06 |
| 2004-10-01 | 391.12 |
| 2004-10-04 | 396.51 |
| 2004-10-05 | 396.34 |
| 2004-10-06 | 397.20 |
| 2004-10-07 | 399.51 |
| 2004-10-08 | 401.00 |
| 2004-10-11 | 399.71 |
| 2004-10-12 | 395.03 |
| 2004-10-13 | 386.05 |
| 2004-10-14 | 378.14 |
| 2004-10-15 | 383.68 |
| 2004-10-18 | 382.63 |
| 2004-10-19 | 380.31 |
| 2004-10-20 | 374.36 |
| 2004-10-21 | 376.76 |
| 2004-10-22 | 378.09 |
| 2004-10-25 | 376.36 |
| 2004-10-26 | 379.16 |
| 2004-10-27 | 383.19 |
| 2004-10-28 | 380.02 |
| 2004-10-29 | 376.68 |
| 2004-11-01 | 377.11 |
| 2004-11-02 | 379.49 |
| 2004-11-03 | 384.26 |
| 2004-11-04 | 385.00 |
| 2004-11-05 | 388.59 |
| 2004-11-08 | 388.99 |
| 2004-11-09 | 390.55 |
| 2004-11-10 | 392.23 |
| 2004-11-11 | 392.60 |
| 2004-11-12 | 396.79 |
| 2004-11-15 | 401.22 |
| 2004-11-16 | 399.36 |
| 2004-11-17 | 406.99 |
| 2004-11-18 | 405.94 |
| 2004-11-19 | 402.92 |
| 2004-11-22 | 399.42 |
| 2004-11-23 | 399.92 |
| 2004-11-24 | 402.52 |
| 2004-11-25 | . |
| 2004-11-26 | 407.24 |
| 2004-11-29 | 412.51 |
| 2004-11-30 | 415.81 |
| 2004-12-01 | 416.50 |
| 2004-12-02 | 418.77 |
| 2004-12-03 | 418.44 |
| 2004-12-06 | 416.29 |
| 2004-12-07 | 409.50 |
| 2004-12-08 | 401.38 |
| 2004-12-09 | 400.40 |
| 2004-12-10 | 398.56 |
| 2004-12-13 | 402.00 |
| 2004-12-14 | 404.83 |
| 2004-12-15 | 407.99 |
| 2004-12-16 | 409.03 |
| 2004-12-17 | 407.11 |
| 2004-12-20 | 411.24 |
| 2004-12-21 | 413.47 |
| 2004-12-22 | 414.47 |
| 2004-12-23 | 417.09 |
| 2004-12-24 | . |
| 2004-12-27 | 419.26 |
| 2004-12-28 | 422.87 |
| 2004-12-29 | 423.63 |
| 2004-12-30 | 425.80 |
| 2004-12-31 | 427.00 |
| 2005-01-03 | 425.39 |
| 2005-01-04 | 413.75 |
| 2005-01-05 | 408.09 |
| 2005-01-06 | 405.88 |
| 2005-01-07 | 408.13 |
| 2005-01-10 | 407.74 |
| 2005-01-11 | 409.32 |
| 2005-01-12 | 410.21 |
| 2005-01-13 | 413.82 |
| 2005-01-14 | 416.36 |
| 2005-01-17 | . |
| 2005-01-18 | 414.17 |
| 2005-01-19 | 413.13 |
| 2005-01-20 | 409.89 |
| 2005-01-21 | 411.69 |
| 2005-01-24 | 415.19 |
| 2005-01-25 | 414.51 |
| 2005-01-26 | 414.50 |
| 2005-01-27 | 413.02 |
#2005-01-28| 414.68
#2005-01-31| 419.60
#2005-02-01| 420.89
#2005-02-02| 420.98
#2005-02-03| 422.94
#2005-02-04| 424.55
#2005-02-07| 424.23
#2005-02-08| 421.07
#2005-02-09| 422.14
#2005-02-10| 423.54
#2005-02-11| 426.72
#2005-02-14| 431.84
#2005-02-15| 432.67
#2005-02-16| 432.49
#2005-02-17| 436.64
#2005-02-18| 441.53
#2005-02-21| .
#2005-02-22| 451.48
#2005-02-23| 454.05
#2005-02-24| 461.71
#2005-02-25| 462.15
#2005-02-28| 467.93
#2005-03-01| 466.41
#2005-03-02| 462.44
#2005-03-03| 465.07
#2005-03-04| 472.45
#2005-03-07| 476.29
#2005-03-08| 473.54
#2005-03-09| 471.18
#2005-03-10| 467.50
#2005-03-11| 469.36
#2005-03-14| 461.45
#2005-03-15| 455.13
#2005-03-16| 458.20
#2005-03-17| 460.04
#2005-03-18| 459.50
#2005-03-21| 457.31
#2005-03-22| 452.40
#2005-03-23| 442.08
#2005-03-24| 440.22
#2005-03-25| .
#2005-03-28| 436.77
#2005-03-29| 429.51
#2005-03-30| 430.58
#2005-03-31| 437.77
#2005-04-01| 442.21
#2005-04-04| 435.65
#2005-04-05| 433.86
#2005-04-06| 433.75
#2005-04-07| 435.38
#2005-04-08| 434.05
#2005-04-11| 432.55
#2005-04-12| 429.00
#2005-04-13| 427.58
#2005-04-14| 416.71
#2005-04-15| 409.36
#2005-04-18| 403.32
#2005-04-19| 411.37
#2005-04-20| 414.48
#2005-04-21| 415.03
#2005-04-22| 415.47
#2005-04-25| 414.78
#2005-04-26| 416.49
#2005-04-27| 412.83
#2005-04-28| 403.66
#2005-04-29| 404.06
#2005-05-02| 405.28
#2005-05-03| 406.99
#2005-05-04| 414.34
#2005-05-05| 415.35
#2005-05-06| 417.63
#2005-05-09| 417.29
#2005-05-10| 413.23
#2005-05-11| 408.73
#2005-05-12| 404.22
#2005-05-13| 399.17
#2005-05-16| 396.86
#2005-05-17| 395.37
#2005-05-18| 402.18
#2005-05-19| 403.82
#2005-05-20| 400.70
#2005-05-23| 402.05
#2005-05-24| 404.56
#2005-05-25| 402.71
#2005-05-26| 402.89
#2005-05-27| 408.29
#2005-05-30| .
#2005-05-31| 408.16
#2005-06-01| 409.77
#2005-06-02| 415.08
#2005-06-03| 417.44
#2005-06-06| 413.24
#2005-06-07| 407.71
#2005-06-08| 407.34
#2005-06-09| 402.23
#2005-06-10| 405.43
#2005-06-13| 408.26
#2005-06-14| 412.78
#2005-06-15| 414.81
#2005-06-16| 419.77
#2005-06-17| 425.91
#2005-06-20| 425.82
#2005-06-21| 424.13
#2005-06-22| 426.31
#2005-06-23| 422.45
#2005-06-24| 422.21
#2005-06-27| 422.95
#2005-06-28| 423.48
#2005-06-29| 425.27
#2005-06-30| 424.38
#2005-07-01| 424.46
#2005-07-04| .
#2005-07-05| 419.17
#2005-07-06| 420.58
#2005-07-07| 417.49
#2005-07-08| 419.88
#2005-07-11| 427.54
#2005-07-12| 434.45
#2005-07-13| 435.42
#2005-07-14| 437.15
#2005-07-15| 433.52
#2005-07-18| 434.70
#2005-07-19| 435.14
#2005-07-20| 439.18
#2005-07-21| 444.25
#2005-07-22| 446.03
#2005-07-25| 442.66
#2005-07-26| 438.12
#2005-07-27| 438.98
#2005-07-28| 441.47
#2005-07-29| 441.79
#2005-08-01| 442.75
#2005-08-02| 451.31
#2005-08-03| 458.41
#2005-08-04| 463.14
#2005-08-05| 460.62
#2005-08-08| 459.78
#2005-08-09| 461.75
#2005-08-10| 465.32
#2005-08-11| 465.47
#2005-08-12| 467.15
#2005-08-15| 469.75
#2005-08-16| 466.42
#2005-08-17| 464.55
#2005-08-18| 456.05
#2005-08-19| 450.45
#2005-08-22| 458.48
#2005-08-23| 455.32
#2005-08-24| 447.93
#2005-08-25| 449.01
#2005-08-26| 448.66
#2005-08-29| 448.19
#2005-08-30| 449.99
#2005-08-31| 454.20
#2005-09-01| 461.61
#2005-09-02| 470.25
#2005-09-05| .
#2005-09-06| 473.23
#2005-09-07| 474.55
#2005-09-08| 475.84
#2005-09-09| 479.58
#2005-09-12| 481.49
#2005-09-13| 476.99
#2005-09-14| 480.27
#2005-09-15| 488.00
#2005-09-16| 498.46
#2005-09-19| 500.93
#2005-09-20| 502.56
#2005-09-21| 508.21
#2005-09-22| 503.74
#2005-09-23| 502.57
#2005-09-26| 508.78
#2005-09-27| 508.68
#2005-09-28| 509.59
#2005-09-29| 516.76
#2005-09-30| 520.57
#2005-10-03| 515.82
#2005-10-04| 515.62
#2005-10-05| 501.16
#2005-10-06| 492.11
#2005-10-07| 494.37
#2005-10-10| 500.82
#2005-10-11| 501.96
#2005-10-12| 499.90
#2005-10-13| 484.22
#2005-10-14| 482.34
#2005-10-17| 487.85
#2005-10-18| 482.20
#2005-10-19| 473.53
#2005-10-20| 471.78
#2005-10-21| 473.66
#2005-10-24| 479.79
#2005-10-25| 480.66
#2005-10-26| 483.54
#2005-10-27| 476.51
#2005-10-28| 474.24
#2005-10-31| 484.63
#2005-11-01| 490.94
#2005-11-02| 495.13
#2005-11-03| 498.94
#2005-11-04| 493.29
#2005-11-07| 497.33
#2005-11-08| 492.79
#2005-11-09| 497.27
#2005-11-10| 500.45
#2005-11-11| 503.44
#2005-11-14| 503.13
#2005-11-15| 501.81
#2005-11-16| 503.35
#2005-11-17| 512.06
#2005-11-18| 511.37
#2005-11-21| 513.00
#2005-11-22| 509.64
#2005-11-23| 512.76
#2005-11-24| .
#2005-11-25| 515.41
#2005-11-28| 514.53
#2005-11-29| 513.38
#2005-11-30| 512.42
#2005-12-01| 516.25
#2005-12-02| 519.26
#2005-12-05| 517.55
#2005-12-06| 518.71
#2005-12-07| 521.28
#2005-12-08| 520.61
#2005-12-09| 524.87
#2005-12-12| 529.31
#2005-12-13| 528.15
#2005-12-14| 526.30
#2005-12-15| 521.03
#2005-12-16| 521.66
#2005-12-19| 525.97
#2005-12-20| 524.32
#2005-12-21| 526.81
#2005-12-22| 530.42
#2005-12-23| 531.24
#2005-12-26| .
#2005-12-27| 534.58
#2005-12-28| 533.95
#2005-12-29| 539.78
#2005-12-30| 540.07
#2006-01-02| .
#2006-01-03| 555.10
#2006-01-04| 565.79
#2006-01-05| 565.83
#2006-01-06| 571.80
#2006-01-09| 576.24
#2006-01-10| 571.23
#2006-01-11| 577.40
#2006-01-12| 579.25
#2006-01-13| 580.52
#2006-01-16| .
#2006-01-17| 580.57
#2006-01-18| 573.95
#2006-01-19| 588.12
#2006-01-20| 588.84
#2006-01-23| 588.81
#2006-01-24| 596.26
#2006-01-25| 605.05
#2006-01-26| 610.58
#2006-01-27| 624.19
#2006-01-30| 626.41
#2006-01-31| 635.61
#2006-02-01| 638.55
#2006-02-02| 634.82
#2006-02-03| 627.14
#2006-02-06| 638.30
#2006-02-07| 630.39
#2006-02-08| 613.30
#2006-02-09| 621.16
#2006-02-10| 620.16
#2006-02-13| 604.41
#2006-02-14| 603.89
#2006-02-15| 610.74
#2006-02-16| 608.56
#2006-02-17| 621.12
#2006-02-20| .
#2006-02-21| 622.09
#2006-02-22| 622.17
#2006-02-23| 626.06
#2006-02-24| 627.32
#2006-02-27| 627.17
#2006-02-28| 620.16
#2006-03-01| 622.89
#2006-03-02| 627.35
#2006-03-03| 627.98
#2006-03-06| 625.56
#2006-03-07| 605.21
#2006-03-08| 597.02
#2006-03-09| 597.46
#2006-03-10| 599.25
#2006-03-13| 608.73
#2006-03-14| 614.00
#2006-03-15| 625.31
#2006-03-16| 628.19
#2006-03-17| 629.33
#2006-03-20| 630.72
#2006-03-21| 620.93
#2006-03-22| 617.83
#2006-03-23| 620.32
#2006-03-24| 627.99
#2006-03-27| 640.16
#2006-03-28| 633.72
#2006-03-29| 636.67
#2006-03-30| 655.87
#2006-03-31| 657.31
#2006-04-03| 671.49
#2006-04-04| 675.35
#2006-04-05| 676.31
#2006-04-06| 681.06
#2006-04-07| 672.20
#2006-04-10| 669.58
#2006-04-11| 670.45
#2006-04-12| 669.87
#2006-04-13| 675.18
#2006-04-14| .
#2006-04-17| 687.14
#2006-04-18| 700.80
#2006-04-19| 708.28
#2006-04-20| 708.45
#2006-04-21| 707.52
#2006-04-24| 711.57
#2006-04-25| 709.29
#2006-04-26| 716.54
#2006-04-27| 711.88
#2006-04-28| 713.04
#2006-05-01| 718.21
#2006-05-02| 733.21
#2006-05-03| 731.56
#2006-05-04| 737.26
#2006-05-05| 742.01
#2006-05-08| 747.33
#2006-05-09| 754.32
#2006-05-10| 766.03
#2006-05-11| 760.25
#2006-05-12| 743.38
#2006-05-15| 696.75
#2006-05-16| 689.64
#2006-05-17| 693.53
#2006-05-18| 670.03
#2006-05-19| 660.02
#2006-05-22| 627.16
#2006-05-23| 643.10
#2006-05-24| 627.03
#2006-05-25| 633.60
#2006-05-26| 651.71
#2006-05-29| .
#2006-05-30| 642.16
#2006-05-31| 636.87
#2006-06-01| 632.77
#2006-06-02| 645.04
#2006-06-05| 638.22
#2006-06-06| 620.92
#2006-06-07| 604.12
#2006-06-08| 578.83
#2006-06-09| 593.55
#2006-06-12| 578.49
#2006-06-13| 551.58
#2006-06-14| 557.11
#2006-06-15| 569.82
#2006-06-16| 588.56
#2006-06-19| 589.64
#2006-06-20| 583.30
#2006-06-21| 599.78
#2006-06-22| 607.51
#2006-06-23| 609.70
#2006-06-26| 616.46
#2006-06-27| 621.29
#2006-06-28| 624.70
#2006-06-29| 638.68
#2006-06-30| 664.48
#2006-07-03| 678.69
#2006-07-04| .
#2006-07-05| 664.22
#2006-07-06| 666.76
#2006-07-07| 668.10
#2006-07-10| 669.15
#2006-07-11| 666.65
#2006-07-12| 671.82
#2006-07-13| 650.98
#2006-07-14| 644.61
#2006-07-17| 631.17
#2006-07-18| 630.32
#2006-07-19| 642.52
#2006-07-20| 643.97
#2006-07-21| 630.52
#2006-07-24| 627.23
#2006-07-25| 635.59
#2006-07-26| 638.06
#2006-07-27| 651.97
#2006-07-28| 652.36
#2006-07-31| 652.28
#2006-08-01| 648.41
#2006-08-02| 661.58
#2006-08-03| 660.50
#2006-08-04| 664.06
#2006-08-07| 656.74
#2006-08-08| 659.60
#2006-08-09| 664.04
#2006-08-10| 657.33
#2006-08-11| 656.79
#2006-08-14| 650.66
#2006-08-15| 651.75
#2006-08-16| 662.98
#2006-08-17| 663.07
#2006-08-18| 652.52
#2006-08-21| 655.33
#2006-08-22| 657.77
#2006-08-23| 649.29
#2006-08-24| 650.53
#2006-08-25| 650.10
#2006-08-28| 652.40
#2006-08-29| 652.03
#2006-08-30| 657.63
#2006-08-31| 650.24
#2006-09-01| 658.53
#2006-09-04| .
#2006-09-05| 672.48
#2006-09-06| 672.15
#2006-09-07| 659.61
#2006-09-08| 652.45
#2006-09-11| 629.39
#2006-09-12| 630.66
#2006-09-13| 631.66
#2006-09-14| 631.76
#2006-09-15| 631.23
#2006-09-18| 636.56
#2006-09-19| 633.54
#2006-09-20| 629.88
#2006-09-21| 630.16
#2006-09-22| 628.78
#2006-09-25| 626.97
#2006-09-26| 636.28
#2006-09-27| 641.96
#2006-09-28| 644.19
#2006-09-29| 641.59
#2006-10-02| 646.53
#2006-10-03| 636.57
#2006-10-04| 633.24
#2006-10-05| 642.80
#2006-10-06| 643.79
#2006-10-09| 646.82
#2006-10-10| 650.61
#2006-10-11| 652.56
#2006-10-12| 658.38
#2006-10-13| 670.16
#2006-10-16| 678.79
#2006-10-17| 676.39
#2006-10-18| 678.91
#2006-10-19| 679.89
#2006-10-20| 683.28
#2006-10-23| 681.63
#2006-10-24| 688.02
#2006-10-25| 695.14
#2006-10-26| 698.21
#2006-10-27| 695.94
#2006-10-30| 690.98
#2006-10-31| 695.11
#2006-11-01| 705.67
#2006-11-02| 706.53
#2006-11-03| 716.20
#2006-11-06| 724.72
#2006-11-07| 730.46
#2006-11-08| 725.65
#2006-11-09| 730.06
#2006-11-10| 730.38
#2006-11-13| 721.50
#2006-11-14| 725.08
#2006-11-15| 721.31
#2006-11-16| 723.51
#2006-11-17| 711.25
#2006-11-20| 719.75
#2006-11-21| 729.58
#2006-11-22| 737.33
#2006-11-23| .
#2006-11-24| 744.31
#2006-11-27| 743.40
#2006-11-28| 737.31
#2006-11-29| 747.46
#2006-11-30| 755.04
#2006-12-01| 758.02
#2006-12-04| 766.06
#2006-12-05| 774.73
#2006-12-06| 773.79
#2006-12-07| 771.55
#2006-12-08| 766.65
#2006-12-11| 764.87
#2006-12-12| 759.24
#2006-12-13| 759.34
#2006-12-14| 771.11
#2006-12-15| 774.53
#2006-12-18| 777.57
#2006-12-19| 766.47
#2006-12-20| 772.64
#2006-12-21| 773.98
#2006-12-22| 772.44
#2006-12-25| .
#2006-12-26| 774.88
#2006-12-27| 786.08
#2006-12-28| 786.77
#2006-12-29| 786.80
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 784.37
#2007-01-04| 765.20
#2007-01-05| 749.37
#2007-01-08| 750.72
#2007-01-09| 745.48
#2007-01-10| 741.90
#2007-01-11| 750.71
#2007-01-12| 765.41
#2007-01-15| .
#2007-01-16| 770.50
#2007-01-17| 772.57
#2007-01-18| 781.02
#2007-01-19| 781.21
#2007-01-22| 788.35
#2007-01-23| 797.52
#2007-01-24| 812.62
#2007-01-25| 812.27
#2007-01-26| 804.35
#2007-01-29| 801.58
#2007-01-30| 803.77
#2007-01-31| 809.52
#2007-02-01| 825.94
#2007-02-02| 825.79
#2007-02-05| 825.55
#2007-02-06| 837.33
#2007-02-07| 833.45
#2007-02-08| 829.59
#2007-02-09| 829.92
#2007-02-12| 823.30
#2007-02-13| 835.48
#2007-02-14| 850.93
#2007-02-15| 859.16
#2007-02-16| 860.01
#2007-02-19| .
#2007-02-20| 859.31
#2007-02-21| 865.17
#2007-02-22| 877.96
#2007-02-23| 875.33
#2007-02-26| 882.33
#2007-02-27| 844.71
#2007-02-28| 832.66
#2007-03-01| 821.82
#2007-03-02| 815.47
#2007-03-05| 777.65
#2007-03-06| 805.38
#2007-03-07| 809.31
#2007-03-08| 826.49
#2007-03-09| 835.31
#2007-03-12| 844.56
#2007-03-13| 834.42
#2007-03-14| 823.79
#2007-03-15| 842.08
#2007-03-16| 841.48
#2007-03-19| 852.73
#2007-03-20| 857.11
#2007-03-21| 866.42
#2007-03-22| 877.77
#2007-03-23| 879.75
#2007-03-26| 881.76
#2007-03-27| 878.87
#2007-03-28| 868.94
#2007-03-29| 880.36
#2007-03-30| 893.36
#2007-04-02| 892.72
#2007-04-03| 909.00
#2007-04-04| 920.90
#2007-04-05| 923.46
#2007-04-06| .
#2007-04-09| 931.98
#2007-04-10| 939.31
#2007-04-11| 941.92
#2007-04-12| 941.75
#2007-04-13| 949.62
#2007-04-16| 970.11
#2007-04-17| 969.39
#2007-04-18| 967.49
#2007-04-19| 957.04
#2007-04-20| 977.17
#2007-04-23| 982.93
#2007-04-24| 980.84
#2007-04-25| 982.12
#2007-04-26| 975.56
#2007-04-27| 966.38
#2007-04-30| 963.73
#2007-05-01| 963.68
#2007-05-02| 969.96
#2007-05-03| 984.13
#2007-05-04| 997.14
#2007-05-07|1003.20
#2007-05-08| 996.53
#2007-05-09|1010.31
#2007-05-10|1006.78
#2007-05-11|1008.08
#2007-05-14|1012.54
#2007-05-15|1008.15
#2007-05-16|1017.83
#2007-05-17|1014.49
#2007-05-18|1015.01
#2007-05-21|1032.91
#2007-05-22|1035.43
#2007-05-23|1035.59
#2007-05-24|1016.81
#2007-05-25|1019.25
#2007-05-28| .
#2007-05-29|1026.04
#2007-05-30|1020.25
#2007-05-31|1038.17
#2007-06-01|1062.70
#2007-06-04|1068.74
#2007-06-05|1067.10
#2007-06-06|1046.13
#2007-06-07|1042.91
#2007-06-08|1026.82
#2007-06-11|1039.65
#2007-06-12|1033.76
#2007-06-13|1039.26
#2007-06-14|1063.88
#2007-06-15|1080.11
#2007-06-18|1091.37
#2007-06-19|1091.35
#2007-06-20|1094.74
#2007-06-21|1098.08
#2007-06-22|1094.14
#2007-06-25|1085.93
#2007-06-26|1070.07
#2007-06-27|1064.38
#2007-06-28|1070.58
#2007-06-29|1077.67
#2007-07-02|1097.66
#2007-07-03|1113.03
#2007-07-04| .
#2007-07-05|1128.39
#2007-07-06|1140.76
#2007-07-09|1157.38
#2007-07-10|1151.65
#2007-07-11|1153.54
#2007-07-12|1182.37
#2007-07-13|1206.46
#2007-07-16|1204.98
#2007-07-17|1205.64
#2007-07-18|1195.67
#2007-07-19|1213.95
#2007-07-20|1223.21
#2007-07-23|1243.47
#2007-07-24|1241.72
#2007-07-25|1227.02
#2007-07-26|1197.59
#2007-07-27|1149.48
#2007-07-30|1164.80
#2007-07-31|1188.87
#2007-08-01|1148.20
#2007-08-02|1153.14
#2007-08-03|1143.25
#2007-08-06|1112.17
#2007-08-07|1118.55
#2007-08-08|1152.82
#2007-08-09|1135.96
#2007-08-10|1091.29
#2007-08-13|1104.27
#2007-08-14|1080.78
#2007-08-15|1052.63
#2007-08-16| 985.02
#2007-08-17| 980.50
#2007-08-20|1022.45
#2007-08-21|1027.84
#2007-08-22|1067.72
#2007-08-23|1088.33
#2007-08-24|1099.65
#2007-08-27|1137.79
#2007-08-28|1130.11
#2007-08-29|1138.64
#2007-08-30|1153.65
#2007-08-31|1191.18
#2007-09-03| .
#2007-09-04|1208.73
#2007-09-05|1195.71
#2007-09-06|1216.19
#2007-09-07|1210.50
#2007-09-10|1195.22
#2007-09-11|1225.52
#2007-09-12|1232.01
#2007-09-13|1247.42
#2007-09-14|1256.97
#2007-09-17|1251.95
#2007-09-18|1275.42
#2007-09-19|1332.98
#2007-09-20|1354.46
#2007-09-21|1370.94
#2007-09-24|1401.72
#2007-09-25|1401.50
#2007-09-26|1411.50
#2007-09-27|1435.49
#2007-09-28|1437.49
#2007-10-01|1464.27
#2007-10-02|1499.85
#2007-10-03|1492.75
#2007-10-04|1456.50
#2007-10-05|1486.63
#2007-10-08|1483.63
#2007-10-09|1510.05
#2007-10-10|1525.10
#2007-10-11|1567.21
#2007-10-12|1547.75
#2007-10-15|1574.98
#2007-10-16|1548.29
#2007-10-17|1548.27
#2007-10-18|1539.07
#2007-10-19|1509.12
#2007-10-22|1461.41
#2007-10-23|1514.50
#2007-10-24|1506.34
#2007-10-25|1530.27
#2007-10-26|1569.87
#2007-10-29|1617.85
#2007-10-30|1607.24
#2007-10-31|1620.37
#2007-11-01|1591.76
#2007-11-02|1574.63
#2007-11-05|1543.96
#2007-11-06|1573.96
#2007-11-07|1577.97
#2007-11-08|1549.24
#2007-11-09|1538.75
#2007-11-12|1471.59
#2007-11-13|1479.62
#2007-11-14|1537.61
#2007-11-15|1514.14
#2007-11-16|1488.83
#2007-11-19|1453.33
#2007-11-20|1447.76
#2007-11-21|1395.34
#2007-11-22| .
#2007-11-23|1406.35
#2007-11-26|1431.90
#2007-11-27|1420.30
#2007-11-28|1447.65
#2007-11-29|1475.28
#2007-11-30|1511.05
#2007-12-03|1518.96
#2007-12-04|1520.01
#2007-12-05|1542.38
#2007-12-06|1557.18
#2007-12-07|1558.67
#2007-12-10|1547.74
#2007-12-11|1552.21
#2007-12-12|1540.35
#2007-12-13|1497.57
#2007-12-14|1479.03
#2007-12-17|1417.70
#2007-12-18|1413.98
#2007-12-19|1422.85
#2007-12-20|1425.68
#2007-12-21|1450.33
#2007-12-24|1477.11
#2007-12-25| .
#2007-12-26|1496.49
#2007-12-27|1507.62
#2007-12-28|1509.32
#2007-12-31|1502.17
#2008-01-01| .
#2008-01-02|1491.86
#2008-01-03|1500.69
#2008-01-04|1504.57
#2008-01-07|1483.01
#2008-01-08|1504.16
#2008-01-09|1510.62
#2008-01-10|1511.24
#2008-01-11|1511.01
#2008-01-14|1538.38
#2008-01-15|1510.23
#2008-01-16|1441.40
#2008-01-17|1423.61
#2008-01-18|1393.31
#2008-01-21| .
#2008-01-22|1242.87
#2008-01-23|1252.64
#2008-01-24|1288.07
#2008-01-25|1330.16
#2008-01-28|1311.73
#2008-01-29|1331.84
#2008-01-30|1317.34
#2008-01-31|1316.34
#2008-02-01|1366.09
#2008-02-04|1388.93
#2008-02-05|1377.32
#2008-02-06|1349.32
#2008-02-07|1333.86
#2008-02-08|1337.95
#2008-02-11|1320.25
#2008-02-12|1346.82
#2008-02-13|1359.06
#2008-02-14|1395.85
#2008-02-15|1397.39
#2008-02-18| .
#2008-02-19|1427.89
#2008-02-20|1421.46
#2008-02-21|1454.62
#2008-02-22|1446.48
#2008-02-25|1464.90
#2008-02-26|1477.55
#2008-02-27|1502.33
#2008-02-28|1509.57
#2008-02-29|1474.84
#2008-03-03|1454.36
#2008-03-04|1447.84
#2008-03-05|1456.00
#2008-03-06|1453.29
#2008-03-07|1420.39
#2008-03-10|1386.05
#2008-03-11|1415.96
#2008-03-12|1434.26
#2008-03-13|1393.07
#2008-03-14|1395.73
#2008-03-17|1325.53
#2008-03-18|1343.99
#2008-03-19|1321.92
#2008-03-20|1282.93
#2008-03-21| .
#2008-03-24|1313.14
#2008-03-25|1347.44
#2008-03-26|1365.30
#2008-03-27|1368.41
#2008-03-28|1385.86
#2008-03-31|1365.86
#2008-04-01|1370.87
#2008-04-02|1386.65
#2008-04-03|1406.21
#2008-04-04|1418.03
#2008-04-07|1446.69
#2008-04-08|1443.57
#2008-04-09|1440.75
#2008-04-10|1450.76
#2008-04-11|1460.14
#2008-04-14|1435.82
#2008-04-15|1447.24
#2008-04-16|1479.20
#2008-04-17|1489.60
#2008-04-18|1490.57
#2008-04-21|1503.01
#2008-04-22|1514.86
#2008-04-23|1522.32
#2008-04-24|1503.18
#2008-04-25|1499.60
#2008-04-28|1505.27
#2008-04-29|1481.52
#2008-04-30|1498.36
#2008-05-01|1503.04
#2008-05-02|1511.48
#2008-05-05|1521.66
#2008-05-06|1541.33
#2008-05-07|1529.59
#2008-05-08|1528.96
#2008-05-09|1519.53
#2008-05-12|1526.80
#2008-05-13|1536.63
#2008-05-14|1539.64
#2008-05-15|1573.29
#2008-05-16|1611.64
#2008-05-19|1633.56
#2008-05-20|1617.26
#2008-05-21|1603.87
#2008-05-22|1592.94
#2008-05-23|1577.97
#2008-05-26| .
#2008-05-27|1550.15
#2008-05-28|1562.51
#2008-05-29|1553.25
#2008-05-30|1560.35
#2008-06-02|1561.52
#2008-06-03|1548.04
#2008-06-04|1510.91
#2008-06-05|1531.21
#2008-06-06|1527.93
#2008-06-09|1514.23
#2008-06-10|1477.66
#2008-06-11|1462.93
#2008-06-12|1451.45
#2008-06-13|1440.90
#2008-06-16|1458.02
#2008-06-17|1486.96
#2008-06-18|1482.08
#2008-06-19|1479.50
#2008-06-20|1439.74
#2008-06-23|1419.39
#2008-06-24|1414.66
#2008-06-25|1436.53
#2008-06-26|1434.45
#2008-06-27|1419.02
#2008-06-30|1424.68
#2008-07-01|1396.90
#2008-07-02|1375.09
#2008-07-03|1313.45
#2008-07-04| .
#2008-07-07|1315.64
#2008-07-08|1296.78
#2008-07-09|1316.86
#2008-07-10|1326.09
#2008-07-11|1338.01
#2008-07-14|1351.56
#2008-07-15|1316.04
#2008-07-16|1304.52
#2008-07-17|1298.88
#2008-07-18|1273.86
#2008-07-21|1303.63
#2008-07-22|1295.10
#2008-07-23|1307.52
#2008-07-24|1285.35
#2008-07-25|1256.07
#2008-07-28|1265.92
#2008-07-29|1264.02
#2008-07-30|1308.93
#2008-07-31|1317.45
#2008-08-01|1285.02
#2008-08-04|1231.64
#2008-08-05|1206.91
#2008-08-06|1221.18
#2008-08-07|1206.77
#2008-08-08|1180.30
#2008-08-11|1157.68
#2008-08-12|1137.30
#2008-08-13|1140.93
#2008-08-14|1167.41
#2008-08-15|1140.06
#2008-08-18|1119.73
#2008-08-19|1104.80
#2008-08-20|1143.59
#2008-08-21|1152.49
#2008-08-22|1153.57
#2008-08-25|1137.31
#2008-08-26|1124.72
#2008-08-27|1151.39
#2008-08-28|1153.67
#2008-08-29|1154.86
#2008-09-01| .
#2008-09-02|1106.53
#2008-09-03|1082.58
#2008-09-04|1048.61
#2008-09-05|1015.82
#2008-09-08|1037.13
#2008-09-09| 984.16
#2008-09-10| 965.99
#2008-09-11| 955.22
#2008-09-12| 982.26
#2008-09-15| 939.38
#2008-09-16| 903.51
#2008-09-17| 882.17
#2008-09-18| 893.10
#2008-09-19| 984.10
#2008-09-22| 997.11
#2008-09-23| 964.62
#2008-09-24| 960.76
#2008-09-25| 960.51
#2008-09-26| 933.24
#2008-09-29| 858.27
#2008-09-30| 868.97
#2008-10-01| 867.55
#2008-10-02| 806.20
#2008-10-03| 783.59
#2008-10-06| 691.75
#2008-10-07| 673.00
#2008-10-08| 617.67
#2008-10-09| 637.32
#2008-10-10| 618.46
#2008-10-13| 668.32
#2008-10-14| 703.62
#2008-10-15| 626.73
#2008-10-16| 577.81
#2008-10-17| 580.12
#2008-10-20| 611.67
#2008-10-21| 598.82
#2008-10-22| 539.53
#2008-10-23| 515.27
#2008-10-24| 473.57
#2008-10-27| 453.33
#2008-10-28| 494.81
#2008-10-29| 524.70
#2008-10-30| 580.10
#2008-10-31| 593.83
#2008-11-03| 602.62
#2008-11-04| 627.76
#2008-11-05| 614.88
#2008-11-06| 566.72
#2008-11-07| 565.37
#2008-11-10| 595.88
#2008-11-11| 571.16
#2008-11-12| 541.89
#2008-11-13| 529.84
#2008-11-14| 540.01
#2008-11-17| 527.32
#2008-11-18| 507.35
#2008-11-19| 489.45
#2008-11-20| 459.49
#2008-11-21| 456.32
#2008-11-24| 492.56
#2008-11-25| 509.82
#2008-11-26| 528.98
#2008-11-27| .
#2008-11-28| 544.46
#2008-12-01| 518.36
#2008-12-02| 505.62
#2008-12-03| 509.83
#2008-12-04| 504.37
#2008-12-05| 496.19
#2008-12-08| 548.69
#2008-12-09| 555.55
#2008-12-10| 591.01
#2008-12-11| 598.81
#2008-12-12| 581.59
#2008-12-15| 592.50
#2008-12-16| 601.10
#2008-12-17| 620.42
#2008-12-18| 618.30
#2008-12-19| 606.46
#2008-12-22| 590.07
#2008-12-23| 573.40
#2008-12-24| 573.02
#2008-12-25| .
#2008-12-26| 576.87
#2008-12-29| 589.27
#2008-12-30| 601.52
#2008-12-31| 604.57
#2009-01-01| .
#2009-01-02| 627.63
#2009-01-05| 652.03
#2009-01-06| 673.44
#2009-01-07| 667.02
#2009-01-08| 653.07
#2009-01-09| 640.21
#2009-01-12| 606.86
#2009-01-13| 601.67
#2009-01-14| 583.69
#2009-01-15| 571.14
#2009-01-16| 591.66
#2009-01-19| .
#2009-01-20| 568.35
#2009-01-21| 567.30
#2009-01-22| 567.99
#2009-01-23| 562.95
#2009-01-26| 579.69
#2009-01-27| 586.75
#2009-01-28| 603.62
#2009-01-29| 603.88
#2009-01-30| 599.06
#2009-02-02| 587.63
#2009-02-03| 598.77
#2009-02-04| 618.47
#2009-02-05| 628.25
#2009-02-06| 658.15
#2009-02-09| 661.16
#2009-02-10| 650.02
#2009-02-11| 638.46
#2009-02-12| 626.66
#2009-02-13| 639.62
#2009-02-16| .
#2009-02-17| 608.29
#2009-02-18| 604.13
#2009-02-19| 610.45
#2009-02-20| 584.49
#2009-02-23| 588.98
#2009-02-24| 573.19
#2009-02-25| 566.13
#2009-02-26| 565.53
#2009-02-27| 557.10
#2009-03-02| 527.80
#2009-03-03| 528.06
#2009-03-04| 559.32
#2009-03-05| 547.91
#2009-03-06| 548.88
#2009-03-09| 542.89
#2009-03-10| 565.34
#2009-03-11| 580.65
#2009-03-12| 586.12
#2009-03-13| 593.21
#2009-03-16| 605.92
#2009-03-17| 606.30
#2009-03-18| 605.41
#2009-03-19| 629.89
#2009-03-20| 635.14
#2009-03-23| 666.83
#2009-03-24| 661.81
#2009-03-25| 670.65
#2009-03-26| 682.71
#2009-03-27| 667.33
#2009-03-30| 631.27
#2009-03-31| 639.55
#2009-04-01| 658.48
#2009-04-02| 686.82
#2009-04-03| 691.46
#2009-04-06| 689.49
#2009-04-07| 683.70
#2009-04-08| 683.47
#2009-04-09| 710.89
#2009-04-10| .
#2009-04-13| 727.51
#2009-04-14| 736.00
#2009-04-15| 737.75
#2009-04-16| 743.41
#2009-04-17| 731.07
#2009-04-20| 720.33
#2009-04-21| 713.61
#2009-04-22| 716.83
#2009-04-23| 727.17
#2009-04-24| 741.31
#2009-04-27| 728.35
#2009-04-28| 711.55
#2009-04-29| 731.76
#2009-04-30| 753.41
#2009-05-01| 753.23
#2009-05-04| 808.74
#2009-05-05| 814.71
#2009-05-06| 835.32
#2009-05-07| 839.60
#2009-05-08| 855.47
#2009-05-11| 860.07
#2009-05-12| 853.67
#2009-05-13| 838.44
#2009-05-14| 822.32
#2009-05-15| 829.16
#2009-05-18| 847.38
#2009-05-19| 874.71
#2009-05-20| 891.01
#2009-05-21| 866.86
#2009-05-22| 877.06
#2009-05-25| .
#2009-05-26| 881.73
#2009-05-27| 892.68
#2009-05-28| 904.80
#2009-05-29| 925.81
#2009-06-01| 969.28
#2009-06-02| 967.63
#2009-06-03| 947.21
#2009-06-04| 943.16
#2009-06-05| 944.85
#2009-06-08| 921.90
#2009-06-09| 928.22
#2009-06-10| 948.44
#2009-06-11| 950.53
#2009-06-12| 952.79
#2009-06-15| 921.78
#2009-06-16| 913.92
#2009-06-17| 886.09
#2009-06-18| 882.32
#2009-06-19| 890.08
#2009-06-22| 855.98
#2009-06-23| 838.34
#2009-06-24| 862.62
#2009-06-25| 878.20
#2009-06-26| 891.76
#2009-06-29| 896.72
#2009-06-30| 888.20
#2009-07-01| 900.86
#2009-07-02| 889.78
#2009-07-03| .
#2009-07-06| 863.50
#2009-07-07| 854.37
#2009-07-08| 841.39
#2009-07-09| 843.53
#2009-07-10| 835.13
#2009-07-13| 818.92
#2009-07-14| 838.30
#2009-07-15| 880.87
#2009-07-16| 887.75
#2009-07-17| 899.07
#2009-07-20| 934.39
#2009-07-21| 945.86
#2009-07-22| 942.91
#2009-07-23| 965.22
#2009-07-24| 969.92
#2009-07-27| 982.99
#2009-07-28| 983.84
#2009-07-29| 964.26
#2009-07-30| 986.46
#2009-07-31|1005.04
#2009-08-03|1043.89
#2009-08-04|1048.88
#2009-08-05|1041.55
#2009-08-06|1042.28
#2009-08-07|1042.69
#2009-08-10|1042.47
#2009-08-11|1024.82
#2009-08-12|1024.87
#2009-08-13|1053.09
#2009-08-14|1048.94
#2009-08-17| 996.83
#2009-08-18|1006.13
#2009-08-19| 995.28
#2009-08-20|1015.96
#2009-08-21|1031.40
#2009-08-24|1052.36
#2009-08-25|1043.05
#2009-08-26|1029.73
#2009-08-27|1018.59
#2009-08-28|1031.84
#2009-08-31|1013.44
#2009-09-01|1011.89
#2009-09-02| 997.60
#2009-09-03|1020.05
#2009-09-04|1037.22
#2009-09-07| .
#2009-09-08|1084.09
#2009-09-09|1080.25
#2009-09-10|1092.05
#2009-09-11|1105.44
#2009-09-14|1097.31
#2009-09-15|1115.36
#2009-09-16|1151.70
#2009-09-17|1158.63
#2009-09-18|1150.84
#2009-09-21|1139.73
#2009-09-22|1161.97
#2009-09-23|1157.76
#2009-09-24|1140.56
#2009-09-25|1133.31
#2009-09-28|1132.12
#2009-09-29|1132.92
#2009-09-30|1132.17
#2009-10-01|1124.89
#2009-10-02|1111.44
#2009-10-05|1125.90
#2009-10-06|1157.56
#2009-10-07|1169.16
#2009-10-08|1187.38
#2009-10-09|1196.44
#2009-10-12|1198.50
#2009-10-13|1197.71
#2009-10-14|1239.09
#2009-10-15|1248.24
#2009-10-16|1234.34
#2009-10-19|1254.15
#2009-10-20|1239.93
#2009-10-21|1242.04
#2009-10-22|1240.63
#2009-10-23|1245.35
#2009-10-26|1245.46
#2009-10-27|1205.92
#2009-10-28|1155.39
#2009-10-29|1176.74
#2009-10-30|1159.48
#2009-11-02|1153.96
#2009-11-03|1152.12
#2009-11-04|1191.49
#2009-11-05|1194.14
#2009-11-06|1208.41
#2009-11-09|1248.34
#2009-11-10|1247.92
#2009-11-11|1258.85
#2009-11-12|1235.88
#2009-11-13|1243.13
#2009-11-16|1285.56
#2009-11-17|1285.71
#2009-11-18|1287.23
#2009-11-19|1267.69
#2009-11-20|1266.67
#2009-11-23|1284.95
#2009-11-24|1279.86
#2009-11-25|1297.17
#2009-11-26| .
#2009-11-27|1252.90
#2009-11-30|1261.39
#2009-12-01|1295.88
#2009-12-02|1311.80
#2009-12-03|1315.34
#2009-12-04|1300.70
#2009-12-07|1289.36
#2009-12-08|1271.49
#2009-12-09|1261.03
#2009-12-10|1271.50
#2009-12-11|1288.51
#2009-12-14|1302.51
#2009-12-15|1297.95
#2009-12-16|1293.21
#2009-12-17|1260.47
#2009-12-18|1252.32
#2009-12-21|1241.44
#2009-12-22|1257.22
#2009-12-23|1275.61
#2009-12-24|1290.54
#2009-12-25| .
#2009-12-28|1302.75
#2009-12-29|1303.54
#2009-12-30|1298.79
#2009-12-31|1308.54
#2010-01-01| .
#2010-01-04|1339.14
#2010-01-05|1367.94
#2010-01-06|1385.15
#2010-01-07|1380.16
#2010-01-08|1385.89
#2010-01-11|1413.68
#2010-01-12|1397.80
#2010-01-13|1382.50
#2010-01-14|1382.92
#2010-01-15|1371.18
#2010-01-18| .
#2010-01-19|1379.93
#2010-01-20|1353.71
#2010-01-21|1318.41
#2010-01-22|1285.34
#2010-01-25|1277.90
#2010-01-26|1244.81
#2010-01-27|1226.46
#2010-01-28|1235.49
#2010-01-29|1220.10
#2010-02-01|1224.59
#2010-02-02|1243.60
#2010-02-03|1255.38
#2010-02-04|1205.63
#2010-02-05|1170.98
#2010-02-08|1172.93
#2010-02-09|1193.97
#2010-02-10|1198.27
#2010-02-11|1216.58
#2010-02-12|1215.87
#2010-02-15| .
#2010-02-16|1237.21
#2010-02-17|1262.17
#2010-02-18|1264.43
#2010-02-19|1250.88
#2010-02-22|1259.61
#2010-02-23|1254.61
#2010-02-24|1244.16
#2010-02-25|1236.69
#2010-02-26|1258.24
#2010-03-01|1271.74
#2010-03-02|1289.23
#2010-03-03|1300.78
#2010-03-04|1303.24
#2010-03-05|1326.67
#2010-03-08|1337.33
#2010-03-09|1336.68
#2010-03-10|1341.82
#2010-03-11|1331.34
#2010-03-12|1336.85
#2010-03-15|1324.81
#2010-03-16|1339.24
#2010-03-17|1356.98
#2010-03-18|1348.58
#2010-03-19|1340.24
#2010-03-22|1326.75
#2010-03-23|1341.28
#2010-03-24|1337.14
#2010-03-25|1329.63
#2010-03-26|1339.21
#2010-03-29|1366.77
#2010-03-30|1376.32
#2010-03-31|1378.18
#2010-04-01|1403.97
#2010-04-02| .
#2010-04-05|1421.87
#2010-04-06|1429.92
#2010-04-07|1436.95
#2010-04-08|1434.23
#2010-04-09|1445.79
#2010-04-12|1446.45
#2010-04-13|1432.80
#2010-04-14|1454.05
#2010-04-15|1457.53
#2010-04-16|1434.35
#2010-04-19|1401.59
#2010-04-20|1411.15
#2010-04-21|1415.02
#2010-04-22|1403.67
#2010-04-23|1405.53
#2010-04-26|1427.36
#2010-04-27|1396.37
#2010-04-28|1375.83
#2010-04-29|1398.38
#2010-04-30|1396.17
#2010-05-03|1372.49
#2010-05-04|1328.93
#2010-05-05|1304.10
#2010-05-06|1273.36
#2010-05-07|1242.84
#2010-05-10|1310.36
#2010-05-11|1297.98
#2010-05-12|1314.88
#2010-05-13|1316.59
#2010-05-14|1284.35
#2010-05-17|1254.65
#2010-05-18|1241.29
#2010-05-19|1194.17
#2010-05-20|1146.86
#2010-05-21|1167.55
#2010-05-24|1173.27
#2010-05-25|1130.39
#2010-05-26|1167.92
#2010-05-27|1210.79
#2010-05-28|1227.93
#2010-05-31| .
#2010-06-01|1210.94
#2010-06-02|1212.55
#2010-06-03|1228.47
#2010-06-04|1193.95
#2010-06-07|1154.59
#2010-06-08|1161.37
#2010-06-09|1172.65
#2010-06-10|1197.55
#2010-06-11|1211.98
#2010-06-14|1232.18
#2010-06-15|1245.38
#2010-06-16|1250.97
#2010-06-17|1256.58
#2010-06-18|1257.55
#2010-06-21|1301.34
#2010-06-22|1286.33
#2010-06-23|1277.10
#2010-06-24|1264.99
#2010-06-25|1259.41
#2010-06-28|1259.85
#2010-06-29|1210.59
#2010-06-30|1196.31
#2010-07-01|1181.86
#2010-07-02|1187.13
#2010-07-05| .
#2010-07-06|1210.68
#2010-07-07|1215.48
#2010-07-08|1229.48
#2010-07-09|1244.02
#2010-07-12|1240.17
#2010-07-13|1245.82
#2010-07-14|1240.81
#2010-07-15|1234.74
#2010-07-16|1222.61
#2010-07-19|1219.85
#2010-07-20|1245.10
#2010-07-21|1269.95
#2010-07-22|1292.24
#2010-07-23|1304.46
#2010-07-26|1307.00
#2010-07-27|1306.88
#2010-07-28|1307.26
#2010-07-29|1310.58
#2010-07-30|1303.95
#2010-08-02|1341.42
#2010-08-03|1342.79
#2010-08-04|1349.55
#2010-08-05|1351.56
#2010-08-06|1348.01
#2010-08-09|1355.29
#2010-08-10|1338.57
#2010-08-11|1308.93
#2010-08-12|1301.29
#2010-08-13|1305.62
#2010-08-16|1311.87
#2010-08-17|1329.19
#2010-08-18|1335.19
#2010-08-19|1335.09
#2010-08-20|1324.05
#2010-08-23|1316.37
#2010-08-24|1293.15
#2010-08-25|1274.56
#2010-08-26|1283.14
#2010-08-27|1294.61
#2010-08-30|1296.57
#2010-08-31|1294.90
#2010-09-01|1328.98
#2010-09-02|1336.33
#2010-09-03|1340.71
#2010-09-06| .
#2010-09-07|1349.48
#2010-09-08|1349.14
#2010-09-09|1354.17
#2010-09-10|1355.29
#2010-09-13|1384.43
#2010-09-14|1388.42
#2010-09-15|1387.65
#2010-09-16|1375.01
#2010-09-17|1374.67
#2010-09-20|1387.30
#2010-09-21|1386.80
#2010-09-22|1398.95
#2010-09-23|1397.72
#2010-09-24|1412.91
#2010-09-27|1428.33
#2010-09-28|1433.47
#2010-09-29|1440.80
#2010-09-30|1450.76
#2010-10-01|1472.11
#2010-10-04|1471.34
#2010-10-05|1483.19
#2010-10-06|1502.36
#2010-10-07|1495.49
#2010-10-08|1493.16
#2010-10-11|1507.71
#2010-10-12|1495.11
#2010-10-13|1516.78
#2010-10-14|1535.35
#2010-10-15|1531.07
#2010-10-18|1523.82
#2010-10-19|1492.06
#2010-10-20|1504.32
#2010-10-21|1506.70
#2010-10-22|1508.02
#2010-10-25|1527.59
#2010-10-26|1528.97
#2010-10-27|1502.43
#2010-10-28|1506.84
#2010-10-29|1508.24
#2010-11-01|1529.81
#2010-11-02|1534.35
#2010-11-03|1543.40
#2010-11-04|1578.76
#2010-11-05|1594.34
#2010-11-08|1603.16
#2010-11-09|1619.06
#2010-11-10|1609.84
#2010-11-11|1602.24
#2010-11-12|1570.89
#2010-11-15|1557.39
#2010-11-16|1529.25
#2010-11-17|1520.47
#2010-11-18|1554.54
#2010-11-19|1549.51
#2010-11-22|1549.00
#2010-11-23|1516.23
#2010-11-24|1534.92
#2010-11-25| .
#2010-11-26|1501.76
#2010-11-29|1499.05
#2010-11-30|1491.69
#2010-12-01|1531.60
#2010-12-02|1557.67
#2010-12-03|1573.13
#2010-12-06|1587.57
#2010-12-07|1601.29
#2010-12-08|1577.01
#2010-12-09|1575.23
#2010-12-10|1575.07
#2010-12-13|1596.44
#2010-12-14|1606.86
#2010-12-15|1600.38
#2010-12-16|1587.78
#2010-12-17|1585.41
#2010-12-20|1579.84
#2010-12-21|1606.07
#2010-12-22|1606.81
#2010-12-23|1609.06
#2010-12-24| .
#2010-12-27|1601.74
#2010-12-28|1601.07
#2010-12-29|1622.59
#2010-12-30|1635.81
#2010-12-31|1644.67
#2011-01-03|1671.30
#2011-01-04|1679.09
#2011-01-05|1677.88
#2011-01-06|1663.75
#2011-01-07|1645.67
#2011-01-10|1629.33
#2011-01-11|1647.97
#2011-01-12|1682.20
#2011-01-13|1681.23
#2011-01-14|1671.26
#2011-01-17| .
#2011-01-18|1677.11
#2011-01-19|1677.64
#2011-01-20|1646.84
#2011-01-21|1642.29
#2011-01-24|1641.55
#2011-01-25|1635.06
#2011-01-26|1642.81
#2011-01-27|1643.17
#2011-01-28|1618.58
#2011-01-31|1615.06
#2011-02-01|1638.27
#2011-02-02|1642.85
#2011-02-03|1641.86
#2011-02-04|1635.95
#2011-02-07|1638.68
#2011-02-08|1643.83
#2011-02-09|1612.96
#2011-02-10|1587.27
#2011-02-11|1595.99
#2011-02-14|1619.84
#2011-02-15|1619.63
#2011-02-16|1624.90
#2011-02-17|1634.11
#2011-02-18|1644.38
#2011-02-21| .
#2011-02-22|1611.58
#2011-02-23|1603.47
#2011-02-24|1584.94
#2011-02-25|1599.38
#2011-02-28|1613.08
#2011-03-01|1612.25
#2011-03-02|1614.55
#2011-03-03|1635.94
#2011-03-04|1635.81
#2011-03-07|1627.19
#2011-03-08|1633.57
#2011-03-09|1622.71
#2011-03-10|1580.90
#2011-03-11|1575.42
#2011-03-14|1607.21
#2011-03-15|1579.17
#2011-03-16|1575.60
#2011-03-17|1579.75
#2011-03-18|1597.77
#2011-03-21|1613.95
#2011-03-22|1619.10
#2011-03-23|1629.55
#2011-03-24|1644.40
#2011-03-25|1648.33
#2011-03-28|1641.55
#2011-03-29|1658.01
#2011-03-30|1674.81
#2011-03-31|1687.51
#2011-04-01|1705.96
#2011-04-04|1718.92
#2011-04-05|1726.52
#2011-04-06|1739.74
#2011-04-07|1737.07
#2011-04-08|1744.11
#2011-04-11|1737.76
#2011-04-12|1701.27
#2011-04-13|1705.26
#2011-04-14|1706.11
#2011-04-15|1707.47
#2011-04-18|1673.87
#2011-04-19|1685.00
#2011-04-20|1730.09
#2011-04-21|1752.49
#2011-04-22| .
#2011-04-25|1744.45
#2011-04-26|1744.60
#2011-04-27|1735.15
#2011-04-28|1737.93
#2011-04-29|1746.12
#2011-05-02|1745.57
#2011-05-03|1702.00
#2011-05-04|1676.27
#2011-05-05|1658.68
#2011-05-06|1656.29
#2011-05-09|1651.18
#2011-05-10|1666.52
#2011-05-11|1658.28
#2011-05-12|1630.46
#2011-05-13|1622.83
#2011-05-16|1611.79
#2011-05-17|1611.06
#2011-05-18|1635.98
#2011-05-19|1638.66
#2011-05-20|1632.55
#2011-05-23|1595.27
#2011-05-24|1614.14
#2011-05-25|1607.26
#2011-05-26|1630.39
#2011-05-27|1651.33
#2011-05-30| .
#2011-05-31|1681.21
#2011-06-01|1676.47
#2011-06-02|1667.37
#2011-06-03|1655.46
#2011-06-06|1638.21
#2011-06-07|1636.23
#2011-06-08|1625.65
#2011-06-09|1633.60
#2011-06-10|1613.89
#2011-06-13|1603.28
#2011-06-14|1616.80
#2011-06-15|1608.44
#2011-06-16|1576.29
#2011-06-17|1571.21
#2011-06-20|1564.61
#2011-06-21|1585.74
#2011-06-22|1592.77
#2011-06-23|1574.06
#2011-06-24|1582.41
#2011-06-27|1579.25
#2011-06-28|1595.57
#2011-06-29|1619.37
#2011-06-30|1639.50
#2011-07-01|1658.61
#2011-07-04| .
#2011-07-05|1674.49
#2011-07-06|1675.13
#2011-07-07|1691.13
#2011-07-08|1684.81
#2011-07-11|1657.74
#2011-07-12|1632.05
#2011-07-13|1668.29
#2011-07-14|1669.99
#2011-07-15|1671.32
#2011-07-18|1661.70
#2011-07-19|1671.50
#2011-07-20|1675.41
#2011-07-21|1684.59
#2011-07-22|1695.76
#2011-07-25|1691.49
#2011-07-26|1699.75
#2011-07-27|1687.13
#2011-07-28|1683.81
#2011-07-29|1667.97
#2011-08-01|1670.29
#2011-08-02|1635.16
#2011-08-03|1602.58
#2011-08-04|1544.15
#2011-08-05|1498.84
#2011-08-08|1414.02
#2011-08-09|1388.81
#2011-08-10|1414.95
#2011-08-11|1437.12
#2011-08-12|1436.19
#2011-08-15|1466.10
#2011-08-16|1476.91
#2011-08-17|1488.00
#2011-08-18|1435.16
#2011-08-19|1397.47
#2011-08-22|1394.87
#2011-08-23|1424.44
#2011-08-24|1414.09
#2011-08-25|1403.68
#2011-08-26|1416.68
#2011-08-29|1466.61
#2011-08-30|1475.91
#2011-08-31|1506.93
#2011-09-01|1507.93
#2011-09-02|1482.74
#2011-09-05| .
#2011-09-06|1440.78
#2011-09-07|1468.16
#2011-09-08|1477.78
#2011-09-09|1445.97
#2011-09-12|1417.88
#2011-09-13|1413.95
#2011-09-14|1397.33
#2011-09-15|1411.19
#2011-09-16|1424.00
#2011-09-19|1381.80
#2011-09-20|1382.35
#2011-09-21|1361.64
#2011-09-22|1265.30
#2011-09-23|1226.37
#2011-09-26|1200.48
#2011-09-27|1259.41
#2011-09-28|1246.86
#2011-09-29|1239.96
#2011-09-30|1212.31
#2011-10-03|1170.35
#2011-10-04|1128.54
#2011-10-05|1141.65
#2011-10-06|1185.67
#2011-10-07|1221.16
#2011-10-10|1247.82
#2011-10-11|1259.80
#2011-10-12|1275.16
#2011-10-13|1284.57
#2011-10-14|1298.71
#2011-10-17|1300.76
#2011-10-18|1280.76
#2011-10-19|1282.42
#2011-10-20|1237.94
#2011-10-21|1261.43
#2011-10-24|1307.41
#2011-10-25|1310.66
#2011-10-26|1324.03
#2011-10-27|1386.54
#2011-10-28|1414.48
#2011-10-31|1381.92
#2011-11-01|1337.32
#2011-11-02|1349.73
#2011-11-03|1354.51
#2011-11-04|1375.88
#2011-11-07|1383.46
#2011-11-08|1389.38
#2011-11-09|1365.16
#2011-11-10|1334.11
#2011-11-11|1357.97
#2011-11-14|1362.69
#2011-11-15|1352.40
#2011-11-16|1341.03
#2011-11-17|1326.31
#2011-11-18|1293.40
#2011-11-21|1249.50
#2011-11-22|1248.37
#2011-11-23|1206.70
#2011-11-24| .
#2011-11-25|1192.05
#2011-11-28|1223.66
#2011-11-29|1228.65
#2011-11-30|1257.88
#2011-12-01|1294.46
#2011-12-02|1298.24
#2011-12-05|1309.98
#2011-12-06|1290.60
#2011-12-07|1292.43
#2011-12-08|1273.67
#2011-12-09|1264.59
#2011-12-12|1243.03
#2011-12-13|1233.20
#2011-12-14|1205.48
#2011-12-15|1195.77
#2011-12-16|1204.47
#2011-12-19|1181.22
#2011-12-20|1200.27
#2011-12-21|1215.24
#2011-12-22|1220.32
#2011-12-23|1232.27
#2011-12-26| .
#2011-12-27|1225.05
#2011-12-28|1204.66
#2011-12-29|1203.80
#2011-12-30|1207.11
#2012-01-02| .
#2012-01-03|1251.96
#2012-01-04|1254.18
#2012-01-05|1243.74
#2012-01-06|1237.94
#2012-01-09|1241.06
#2012-01-10|1269.02
#2012-01-11|1270.61
#2012-01-12|1285.35
#2012-01-13|1278.75
#2012-01-16| .
#2012-01-17|1318.02
#2012-01-18|1328.54
#2012-01-19|1337.85
#2012-01-20|1341.45
#2012-01-23|1347.13
#2012-01-24|1346.86
#2012-01-25|1348.58
#2012-01-26|1376.45
#2012-01-27|1383.47
#2012-01-30|1366.86
#2012-01-31|1387.56
#2012-02-01|1409.54
#2012-02-02|1429.00
#2012-02-03|1435.52
#2012-02-06|1439.27
#2012-02-07|1434.83
#2012-02-08|1447.09
#2012-02-09|1450.92
#2012-02-10|1424.64
#2012-02-13|1441.67
#2012-02-14|1427.07
#2012-02-15|1430.29
#2012-02-16|1410.54
#2012-02-17|1425.62
#2012-02-20| .
#2012-02-21|1433.60
#2012-02-22|1428.61
#2012-02-23|1427.83
#2012-02-24|1440.21
#2012-02-27|1422.86
#2012-02-28|1439.29
#2012-02-29|1443.85
#2012-03-01|1440.38
#2012-03-02|1445.39
#2012-03-05|1419.63
#2012-03-06|1373.44
#2012-03-07|1364.04
#2012-03-08|1379.22
#2012-03-09|1385.65
#2012-03-12|1367.55
#2012-03-13|1394.51
#2012-03-14|1386.53
#2012-03-15|1385.25
#2012-03-16|1386.19
#2012-03-19|1383.28
#2012-03-20|1365.10
#2012-03-21|1354.94
#2012-03-22|1336.00
#2012-03-23|1339.90
#2012-03-26|1341.10
#2012-03-27|1354.32
#2012-03-28|1333.20
#2012-03-29|1324.65
#2012-03-30|1338.94
#2012-04-02|1349.85
#2012-04-03|1352.99
#2012-04-04|1319.67
#2012-04-05|1318.34
#2012-04-06| .
#2012-04-09|1301.48
#2012-04-10|1287.25
#2012-04-11|1288.41
#2012-04-12|1312.78
#2012-04-13|1313.23
#2012-04-16|1302.23
#2012-04-17|1309.26
#2012-04-18|1310.93
#2012-04-19|1307.70
#2012-04-20|1302.40
#2012-04-23|1283.09
#2012-04-24|1285.46
#2012-04-25|1283.66
#2012-04-26|1288.85
#2012-04-27|1291.08
#2012-04-30|1291.07
#2012-05-01|1290.14
#2012-05-02|1295.40
#2012-05-03|1285.68
#2012-05-04|1267.50
#2012-05-07|1252.46
#2012-05-08|1237.04
#2012-05-09|1217.25
#2012-05-10|1223.60
#2012-05-11|1208.15
#2012-05-14|1178.72
#2012-05-15|1166.11
#2012-05-16|1144.32
#2012-05-17|1139.56
#2012-05-18|1133.48
#2012-05-21|1143.94
#2012-05-22|1145.98
#2012-05-23|1119.01
#2012-05-24|1130.95
#2012-05-25|1130.25
#2012-05-28| .
#2012-05-29|1156.76
#2012-05-30|1134.20
#2012-05-31|1130.24
#2012-06-01|1114.14
#2012-06-04|1105.53
#2012-06-05|1109.67
#2012-06-06|1130.88
#2012-06-07|1136.19
#2012-06-08|1130.79
#2012-06-11|1141.46
#2012-06-12|1140.78
#2012-06-13|1147.94
#2012-06-14|1145.19
#2012-06-15|1166.26
#2012-06-18|1175.94
#2012-06-19|1191.65
#2012-06-20|1199.27
#2012-06-21|1175.30
#2012-06-22|1149.23
#2012-06-25|1129.94
#2012-06-26|1140.38
#2012-06-27|1144.14
#2012-06-28|1132.63
#2012-06-29|1177.22
#2012-07-02|1183.63
#2012-07-03|1205.17
#2012-07-04| .
#2012-07-05|1212.07
#2012-07-06|1193.76
#2012-07-09|1183.78
#2012-07-10|1177.05
#2012-07-11|1170.57
#2012-07-12|1147.95
#2012-07-13|1164.73
#2012-07-16|1162.90
#2012-07-17|1170.44
#2012-07-18|1167.21
#2012-07-19|1174.94
#2012-07-20|1166.91
#2012-07-23|1132.46
#2012-07-24|1120.13
#2012-07-25|1112.49
#2012-07-26|1129.66
#2012-07-27|1165.54
#2012-07-30|1171.05
#2012-07-31|1169.26
#2012-08-01|1170.92
#2012-08-02|1160.66
#2012-08-03|1176.03
#2012-08-06|1196.40
#2012-08-07|1196.46
#2012-08-08|1201.89
#2012-08-09|1212.27
#2012-08-10|1215.02
#2012-08-13|1204.94
#2012-08-14|1202.69
#2012-08-15|1195.04
#2012-08-16|1200.59
#2012-08-17|1191.36
#2012-08-20|1190.31
#2012-08-21|1199.12
#2012-08-22|1189.67
#2012-08-23|1187.34
#2012-08-24|1172.65
#2012-08-27|1162.62
#2012-08-28|1151.70
#2012-08-29|1135.72
#2012-08-30|1120.86
#2012-08-31|1126.12
#2012-09-03| .
#2012-09-04|1118.16
#2012-09-05|1113.12
#2012-09-06|1137.47
#2012-09-07|1167.39
#2012-09-10|1180.35
#2012-09-11|1186.97
#2012-09-12|1191.26
#2012-09-13|1201.87
#2012-09-14|1254.50
#2012-09-17|1255.57
#2012-09-18|1248.77
#2012-09-19|1254.95
#2012-09-20|1237.54
#2012-09-21|1240.31
#2012-09-24|1234.26
#2012-09-25|1225.30
#2012-09-26|1206.34
#2012-09-27|1215.80
#2012-09-28|1219.45
#2012-10-01|1221.67
#2012-10-02|1217.36
#2012-10-03|1205.36
#2012-10-04|1210.81
#2012-10-05|1209.94
#2012-10-08|1203.65
#2012-10-09|1208.39
#2012-10-10|1199.12
#2012-10-11|1204.89
#2012-10-12|1203.46
#2012-10-15|1203.08
#2012-10-16|1219.52
#2012-10-17|1227.32
#2012-10-18|1227.74
#2012-10-19|1213.02
#2012-10-22|1210.23
#2012-10-23|1190.51
#2012-10-24|1185.74
#2012-10-25|1197.64
#2012-10-26|1185.13
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1195.41
#2012-11-01|1199.24
#2012-11-02|1203.31
#2012-11-05|1196.13
#2012-11-06|1204.32
#2012-11-07|1204.41
#2012-11-08|1185.45
#2012-11-09|1180.75
#2012-11-12|1173.95
#2012-11-13|1161.02
#2012-11-14|1144.47
#2012-11-15|1132.53
#2012-11-16|1123.91
#2012-11-19|1142.80
#2012-11-20|1145.10
#2012-11-21|1139.99
#2012-11-22| .
#2012-11-23|1159.50
#2012-11-26|1164.06
#2012-11-27|1164.61
#2012-11-28|1152.31
#2012-11-29|1177.17
#2012-11-30|1177.71
#2012-12-03|1184.40
#2012-12-04|1183.65
#2012-12-05|1194.67
#2012-12-06|1209.94
#2012-12-07|1214.49
#2012-12-10|1216.07
#2012-12-11|1230.44
#2012-12-12|1248.66
#2012-12-13|1257.61
#2012-12-14|1266.12
#2012-12-17|1274.13
#2012-12-18|1289.25
#2012-12-19|1295.38
#2012-12-20|1295.70
#2012-12-21|1281.93
#2012-12-24|1277.55
#2012-12-25|1280.75
#2012-12-26|1289.36
#2012-12-27|1293.56
#2012-12-28|1301.12
#2012-12-31|1301.71
#2013-01-01|1302.76
#2013-01-02|1343.15
#2013-01-03|1349.71
#2013-01-04|1336.63
#2013-01-07|1332.65
#2013-01-08|1321.75
#2013-01-09|1323.36
#2013-01-10|1333.71
#2013-01-11|1322.20
#2013-01-14|1326.88
#2013-01-15|1316.90
#2013-01-16|1308.42
#2013-01-17|1310.34
#2013-01-18|1313.69
#2013-01-21|1309.93
#2013-01-22|1308.06
#2013-01-23|1305.24
#2013-01-24|1295.08
#2013-01-25|1288.58
#2013-01-28|1269.36
#2013-01-29|1281.54
#2013-01-30|1277.09
#2013-01-31|1285.58
#2013-02-01|1296.45
#2013-02-04|1292.72
#2013-02-05|1284.88
#2013-02-06|1280.54
#2013-02-07|1271.70
#2013-02-08|1271.57
#2013-02-11|1264.31
#2013-02-12|1263.14
#2013-02-13|1274.03
#2013-02-14|1269.48
#2013-02-15|1263.02
#2013-02-18|1251.30
#2013-02-19|1248.24
#2013-02-20|1238.34
#2013-02-21|1217.90
#2013-02-22|1213.23
#2013-02-25|1211.73
#2013-02-26|1205.92
#2013-02-27|1208.64
#2013-02-28|1221.92
#2013-03-01|1201.65
#2013-03-04|1175.76
#2013-03-05|1180.81
#2013-03-06|1200.09
#2013-03-07|1199.37
#2013-03-08|1202.12
#2013-03-11|1201.58
#2013-03-12|1199.09
#2013-03-13|1178.90
#2013-03-14|1169.90
#2013-03-15|1165.82
#2013-03-18|1155.24
#2013-03-19|1137.62
#2013-03-20|1137.96
#2013-03-21|1135.36
#2013-03-22|1131.79
#2013-03-25|1127.82
#2013-03-26|1134.10
#2013-03-27|1136.94
#2013-03-28|1136.44
#2013-03-29|1139.23
#2013-04-01|1133.14
#2013-04-02|1123.80
#2013-04-03|1119.33
#2013-04-04|1108.33
#2013-04-05|1105.16
#2013-04-08|1101.93
#2013-04-09|1120.96
#2013-04-10|1124.06
#2013-04-11|1120.37
#2013-04-12|1110.52
#2013-04-15|1071.00
#2013-04-16|1070.57
#2013-04-17|1061.56
#2013-04-18|1052.00
#2013-04-19|1067.04
#2013-04-22|1068.74
#2013-04-23|1069.92
#2013-04-24|1081.70
#2013-04-25|1104.58
#2013-04-26|1091.45
#2013-04-29|1093.44
#2013-04-30|1101.72
#2013-05-01|1099.13
#2013-05-02|1086.20
#2013-05-03|1094.19
#2013-05-06|1097.86
#2013-05-07|1108.51
#2013-05-08|1117.01
#2013-05-09|1116.72
#2013-05-10|1097.93
#2013-05-13|1084.98
#2013-05-14|1079.23
#2013-05-15|1062.58
#2013-05-16|1056.52
#2013-05-17|1055.76
#2013-05-20|1056.98
#2013-05-21|1060.32
#2013-05-22|1061.02
#2013-05-23|1039.25
#2013-05-24|1037.85
#2013-05-27|1037.82
#2013-05-28|1035.15
#2013-05-29|1028.65
#2013-05-30|1025.60
#2013-05-31|1021.66
#2013-06-03|1020.24
#2013-06-04|1029.20
#2013-06-05|1013.59
#2013-06-06|1010.32
#2013-06-07|1005.75
#2013-06-10| 994.29
#2013-06-11| 973.76
#2013-06-12| 968.77
#2013-06-13| 970.53
#2013-06-14| 975.56
#2013-06-17| 979.11
#2013-06-18| 973.69
#2013-06-19| 964.99
#2013-06-20| 922.55
#2013-06-21| 909.67
#2013-06-24| 892.27
#2013-06-25| 896.86
#2013-06-26| 895.89
#2013-06-27| 905.79
#2013-06-28| 927.27
#2013-07-01| 930.59
#2013-07-02| 920.26
#2013-07-03| 900.86
#2013-07-04| 916.97
#2013-07-05| 908.40
#2013-07-08| 898.29
#2013-07-09| 902.58
#2013-07-10| 904.61
#2013-07-11| 939.45
#2013-07-12| 937.09
#2013-07-15| 949.19
#2013-07-16| 953.95
#2013-07-17| 964.81
#2013-07-18| 964.16
#2013-07-19| 958.12
#2013-07-22| 969.19
#2013-07-23| 986.61
#2013-07-24| 986.00
#2013-07-25| 980.01
#2013-07-26| 976.08
#2013-07-29| 970.06
#2013-07-30| 955.07
#2013-07-31| 943.99
#2013-08-01| 955.98
#2013-08-02| 963.80
#2013-08-05| 963.43
#2013-08-06| 947.87
#2013-08-07| 945.98
#2013-08-08| 961.09
#2013-08-09| 976.23
#2013-08-12| 995.70
#2013-08-13|1002.46
#2013-08-14|1006.10
#2013-08-15| 996.35
#2013-08-16|1005.25
#2013-08-19| 994.15
#2013-08-20| 980.25
#2013-08-21| 975.16
#2013-08-22| 973.07
#2013-08-23| 987.39
#2013-08-26| 990.66
#2013-08-27| 974.12
#2013-08-28| 970.08
#2013-08-29| 969.75
#2013-08-30| 971.48
#2013-09-02| 990.27
#2013-09-03| 990.06
#2013-09-04| 999.89
#2013-09-05|1007.02
#2013-09-06|1013.53
#2013-09-09|1036.64
#2013-09-10|1055.09
#2013-09-11|1052.04
#2013-09-12|1048.06
#2013-09-13|1033.81
#2013-09-16|1049.98
#2013-09-17|1049.39
#2013-09-18|1050.12
#2013-09-19|1069.63
#2013-09-20|1058.25
#2013-09-23|1064.80
#2013-09-24|1054.98
#2013-09-25|1051.93
#2013-09-26|1048.99
#2013-09-27|1039.39
#2013-09-30|1025.42
#2013-10-01|1029.00
#2013-10-02|1030.41
#2013-10-03|1034.93
#2013-10-04|1039.77
#2013-10-07|1031.62
#2013-10-08|1034.11
#2013-10-09|1028.84
#2013-10-10|1038.26
#2013-10-11|1046.87
#2013-10-14|1054.99
#2013-10-15|1059.87
#2013-10-16|1065.56
#2013-10-17|1075.40
#2013-10-18|1080.47
#2013-10-21|1080.06
#2013-10-22|1093.25
#2013-10-23|1083.25
#2013-10-24|1080.88
#2013-10-25|1076.09
#2013-10-28|1081.01
#2013-10-29|1082.85
#2013-10-30|1084.42
#2013-10-31|1076.95
#2013-11-01|1073.37
#2013-11-04|1074.18
#2013-11-05|1062.34
#2013-11-06|1069.56
#2013-11-07|1062.92
#2013-11-08|1046.61
#2013-11-11|1043.07
#2013-11-12|1039.49
#2013-11-13|1024.90
#2013-11-14|1034.23
#2013-11-15|1049.10
#2013-11-18|1068.26
#2013-11-19|1064.58
#2013-11-20|1057.25
#2013-11-21|1036.64
#2013-11-22|1043.09
#2013-11-25|1036.44
#2013-11-26|1025.79
#2013-11-27|1029.39
#2013-11-28|1036.38
#2013-11-29|1044.49
#2013-12-02|1041.33
#2013-12-03|1030.16
#2013-12-04|1030.99
#2013-12-05|1041.27
#2013-12-06|1043.15
#2013-12-09|1055.51
#2013-12-10|1057.91
#2013-12-11|1043.22
#2013-12-12|1029.40
#2013-12-13|1030.03
#2013-12-16|1029.51
#2013-12-17|1031.99
#2013-12-18|1035.63
#2013-12-19|1035.20
#2013-12-20|1030.03
#2013-12-23|1034.45
#2013-12-24|1037.34
#2013-12-25|1038.24
#2013-12-26|1039.52
#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| 963.38
#2014-01-29| 968.87
#2014-01-30| 966.28
#2014-01-31| 968.86
#2014-02-03| 953.11
#2014-02-04| 949.48
#2014-02-05| 951.84
#2014-02-06| 967.42
#2014-02-07| 971.56
#2014-02-10| 970.06
#2014-02-11| 979.76
#2014-02-12| 990.84
#2014-02-13| 983.84
#2014-02-14| 999.30
#2014-02-17|1001.26
#2014-02-18| 991.29
#2014-02-19| 991.38
#2014-02-20| 981.84
#2014-02-21| 988.56
#2014-02-24| 985.32
#2014-02-25| 976.50
#2014-02-26| 969.71
#2014-02-27| 972.37
#2014-02-28| 972.41
#2014-03-03| 959.15
#2014-03-04| 961.91
#2014-03-05| 959.41
#2014-03-06| 972.57
#2014-03-07| 961.05
#2014-03-10| 945.22
#2014-03-11| 940.42
#2014-03-12| 932.37
#2014-03-13| 926.11
#2014-03-14| 923.36
#2014-03-17| 931.99
#2014-03-18| 941.60
#2014-03-19| 940.63
#2014-03-20| 932.11
#2014-03-21| 942.79
#2014-03-24| 949.07
#2014-03-25| 960.31
#2014-03-26| 961.17
#2014-03-27| 971.46
#2014-03-28| 976.70
#2014-03-31| 989.12
#2014-04-01| 990.17
#2014-04-02| 998.16
#2014-04-03| 993.87
#2014-04-04| 998.50
#2014-04-07|1004.84
#2014-04-08|1013.05
#2014-04-09|1018.05
#2014-04-10|1022.27
#2014-04-11|1020.14
#2014-04-14|1015.93
#2014-04-15| 999.57
#2014-04-16|1000.59
#2014-04-17|1008.78
#2014-04-18|1011.98
#2014-04-21|1009.96
#2014-04-22|1001.64
#2014-04-23| 994.23
#2014-04-24| 997.53
#2014-04-25| 983.87
#2014-04-28| 981.25
#2014-04-29| 986.20
#2014-04-30| 985.01
#2014-05-01| 986.07
#2014-05-02| 994.58
#2014-05-05| 992.17
#2014-05-06| 990.69
#2014-05-07| 994.98
#2014-05-08| 995.68
#2014-05-09| 991.47
#2014-05-12|1003.78
#2014-05-13|1010.41
#2014-05-14|1018.00
#2014-05-15|1011.83
#2014-05-16|1012.23
#2014-05-19|1013.46
#2014-05-20|1002.88
#2014-05-21|1006.13
#2014-05-22|1018.27
#2014-05-23|1021.63
#2014-05-26|1022.38
#2014-05-27|1012.22
#2014-05-28|1010.73
#2014-05-29|1012.68
#2014-05-30| 995.32
#2014-06-02|1002.64
#2014-06-03|1009.38
#2014-06-04|1006.56
#2014-06-05|1009.68
#2014-06-06|1019.50
#2014-06-09|1028.82
#2014-06-10|1028.97
#2014-06-11|1025.58
#2014-06-12|1025.06
#2014-06-13|1013.49
#2014-06-16|1012.66
#2014-06-17|1010.94
#2014-06-18|1020.05
#2014-06-19|1032.01
#2014-06-20|1025.04
#2014-06-23|1030.87
#2014-06-24|1037.23
#2014-06-25|1030.08
#2014-06-26|1037.21
#2014-06-27|1033.23
#2014-06-30|1037.36
#2014-07-01|1043.51
#2014-07-02|1050.99
#2014-07-03|1057.78
#2014-07-04|1059.73
#2014-07-07|1057.50
#2014-07-08|1057.04
#2014-07-09|1057.42
#2014-07-10|1055.32
#2014-07-11|1049.79
#2014-07-14|1051.84
#2014-07-15|1052.68
#2014-07-16|1059.46
#2014-07-17|1054.98
#2014-07-18|1049.63
#2014-07-21|1051.01
#2014-07-22|1060.78
#2014-07-23|1067.94
#2014-07-24|1073.07
#2014-07-25|1076.66
#2014-07-28|1085.76
#2014-07-29|1086.00
#2014-07-30|1076.11
#2014-07-31|1066.80
#2014-08-01|1059.79
#2014-08-04|1065.19
#2014-08-05|1055.43
#2014-08-06|1056.50
#2014-08-07|1050.50
#2014-08-08|1043.28
#2014-08-11|1058.10
#2014-08-12|1060.97
#2014-08-13|1060.50
#2014-08-14|1058.64
#2014-08-15|1058.94
#2014-08-18|1061.97
#2014-08-19|1070.78
#2014-08-20|1075.15
#2014-08-21|1067.73
#2014-08-22|1066.97
#2014-08-25|1062.80
#2014-08-26|1065.62
#2014-08-27|1066.15
#2014-08-28|1053.37
#2014-08-29|1047.29
#2014-09-01|1048.72
#2014-09-02|1042.68
#2014-09-03|1054.49
#2014-09-04|1052.64
#2014-09-05|1049.78
#2014-09-08|1048.93
#2014-09-09|1041.28
#2014-09-10|1028.45
#2014-09-11|1022.03
#2014-09-12|1022.37
#2014-09-15|1018.83
#2014-09-16|1014.81
#2014-09-17|1022.05
#2014-09-18|1018.72
#2014-09-19|1012.52
#2014-09-22| 990.63
#2014-09-23| 981.02
#2014-09-24| 984.22
#2014-09-25| 973.29
#2014-09-26| 967.90
#2014-09-29| 947.08
#2014-09-30| 950.55
#2014-10-01| 939.16
#2014-10-02| 935.55
#2014-10-03| 931.68
#2014-10-06| 936.55
#2014-10-07| 936.96
#2014-10-08| 929.53
#2014-10-09| 935.43
#2014-10-10| 915.60
#2014-10-13| 921.87
#2014-10-14| 928.55
#2014-10-15| 917.55
#2014-10-16| 905.44
#2014-10-17| 901.34
#2014-10-20| 902.51
#2014-10-21| 904.87
#2014-10-22| 912.21
#2014-10-23| 909.72
#2014-10-24| 911.03
#2014-10-27| 900.88
#2014-10-28| 909.12
#2014-10-29| 919.15
#2014-10-30| 909.81
#2014-10-31| 912.69
#2014-11-03| 905.32
#2014-11-04| 895.33
#2014-11-05| 883.88
#2014-11-06| 881.30
#2014-11-07| 881.34
#2014-11-10| 890.39
#2014-11-11| 878.38
#2014-11-12| 880.72
#2014-11-13| 874.59
#2014-11-14| 871.69
#2014-11-17| 874.54
#2014-11-18| 873.97
#2014-11-19| 868.69
#2014-11-20| 865.75
#2014-11-21| 883.48
#2014-11-24| 897.97
#2014-11-25| 894.22
#2014-11-26| 891.20
#2014-11-27| 888.68
#2014-11-28| 878.06
#2014-12-01| 854.62
#2014-12-02| 855.51
#2014-12-03| 859.06
#2014-12-04| 861.99
#2014-12-05| 860.28
#2014-12-08| 846.83
#2014-12-09| 837.43
#2014-12-10| 826.45
#2014-12-11| 810.07
#2014-12-12| 799.11
#2014-12-15| 785.78
#2014-12-16| 782.06
#2014-12-17| 787.39
#2014-12-18| 804.65
#2014-12-19| 818.17
#2014-12-22| 826.74
#2014-12-23| 820.37
#2014-12-24| 824.49
#2014-12-25| 822.60
#2014-12-26| 822.64
#2014-12-29| 827.64
#2014-12-30| 823.16
#2014-12-31| 823.87
#2015-01-01| 824.76
#2015-01-02| 818.73
#2015-01-05| 806.89
#2015-01-06| 808.16
#2015-01-07| 815.35
#2015-01-08| 832.24
#2015-01-09| 836.10
#2015-01-12| 835.76
#2015-01-13| 836.62
#2015-01-14| 816.82
#2015-01-15| 817.77
#2015-01-16| 819.95
#2015-01-19| 820.69
#2015-01-20| 826.54
#2015-01-21| 839.24
#2015-01-22| 850.91
#2015-01-23| 843.97
#2015-01-26| 832.86
#2015-01-27| 837.26
#2015-01-28| 836.48
#2015-01-29| 824.65
#2015-01-30| 815.49
#2015-02-02| 825.22
#2015-02-03| 842.96
#2015-02-04| 850.46
#2015-02-05| 848.27
#2015-02-06| 848.62
#2015-02-09| 847.21
#2015-02-10| 839.43
#2015-02-11| 838.15
#2015-02-12| 844.52
#2015-02-13| 860.15
#2015-02-16| 857.44
#2015-02-17| 853.02
#2015-02-18| 853.25
#2015-02-19| 855.10
#2015-02-20| 855.88
#2015-02-23| 849.07
#2015-02-24| 852.56
#2015-02-25| 858.09
#2015-02-26| 856.31
#2015-02-27| 854.57
#2015-03-02| 850.42
#2015-03-03| 849.74
#2015-03-04| 837.47
#2015-03-05| 830.99
#2015-03-06| 827.08
#2015-03-09| 814.95
#2015-03-10| 798.45
#2015-03-11| 794.44
#2015-03-12| 799.02
#2015-03-13| 788.97
#2015-03-16| 783.08
#2015-03-17| 792.50
#2015-03-18| 795.29
#2015-03-19| 805.70
#2015-03-20| 813.05
#2015-03-23| 820.14
#2015-03-24| 821.42
#2015-03-25| 818.97
#2015-03-26| 812.08
#2015-03-27| 803.50
#2015-03-30| 809.26
#2015-03-31| 807.84
#2015-04-01| 806.18
#2015-04-02| 815.25
#2015-04-03| 823.64
#2015-04-06| 825.84
#2015-04-07| 834.23
#2015-04-08| 844.31
#2015-04-09| 848.90
#2015-04-10| 851.94
#2015-04-13| 854.88
#2015-04-14| 858.76
#2015-04-15| 859.69
#2015-04-16| 867.09
#2015-04-17| 861.01
#2015-04-20| 860.75
#2015-04-21| 861.33
#2015-04-22| 871.31
#2015-04-23| 884.83
#2015-04-24| 897.67
#2015-04-27| 902.68
#2015-04-28| 911.61
#2015-04-29| 901.14
#2015-04-30| 892.15
#2015-05-01| 889.86
#2015-05-04| 905.06
#2015-05-05| 919.36
#2015-05-06| 914.78
#2015-05-07| 890.33
#2015-05-08| 894.72
#2015-05-11| 895.32
#2015-05-12| 893.35
#2015-05-13| 895.13
#2015-05-14| 894.60
#2015-05-15| 894.97
#2015-05-18| 889.94
#2015-05-19| 885.49
#2015-05-20| 876.28
#2015-05-21| 873.65
#2015-05-22| 879.28
#2015-05-25| 873.12
#2015-05-26| 867.00
#2015-05-27| 859.20
#2015-05-28| 849.74
#2015-05-29| 845.03
#2015-06-01| 842.19
#2015-06-02| 851.30
#2015-06-03| 850.71
#2015-06-04| 838.84
#2015-06-05| 831.58
#2015-06-08| 827.91
#2015-06-09| 832.27
#2015-06-10| 841.37
#2015-06-11| 839.09
#2015-06-12| 833.79
#2015-06-15| 827.72
#2015-06-16| 821.75
#2015-06-17| 818.71
#2015-06-18| 829.70
#2015-06-19| 827.07
#2015-06-22| 832.53
#2015-06-23| 830.46
#2015-06-24| 831.37
#2015-06-25| 828.62
#2015-06-26| 824.05
#2015-06-29| 804.90
#2015-06-30| 811.72
#2015-07-01| 807.12
#2015-07-02| 806.26
#2015-07-03| 797.30
#2015-07-06| 781.91
#2015-07-07| 768.34
#2015-07-08| 739.30
#2015-07-09| 748.86
#2015-07-10| 759.07
#2015-07-13| 769.72
#2015-07-14| 769.02
#2015-07-15| 770.10
#2015-07-16| 770.66
#2015-07-17| 765.17
#2015-07-20| 753.10
#2015-07-21| 760.13
#2015-07-22| 750.47
#2015-07-23| 743.15
#2015-07-24| 730.63
#2015-07-27| 718.41
#2015-07-28| 719.08
#2015-07-29| 727.81
#2015-07-30| 721.26
#2015-07-31| 725.60
#2015-08-03| 711.87
#2015-08-04| 720.32
#2015-08-05| 723.49
#2015-08-06| 719.40
#2015-08-07| 718.47
#2015-08-10| 721.10
#2015-08-11| 707.05
#2015-08-12| 699.45
#2015-08-13| 696.73
#2015-08-14| 695.25
#2015-08-17| 691.43
#2015-08-18| 681.46
#2015-08-19| 676.83
#2015-08-20| 673.88
#2015-08-21| 656.65
#2015-08-24| 623.95
#2015-08-25| 631.47
#2015-08-26| 636.61
#2015-08-27| 657.85
#2015-08-28| 677.00
#2015-08-31| 677.67
#2015-09-01| 662.94
#2015-09-02| 658.79
#2015-09-03| 665.81
#2015-09-04| 654.27
#2015-09-07| 648.45
#2015-09-08| 659.09
#2015-09-09| 678.58
#2015-09-10| 679.97
#2015-09-11| 674.11
#2015-09-14| 676.56
#2015-09-15| 673.23
#2015-09-16| 686.79
#2015-09-17| 694.56
#2015-09-18| 697.31
#2015-09-21| 683.84
#2015-09-22| 669.22
#2015-09-23| 655.47
#2015-09-24| 644.42
#2015-09-25| 648.78
#2015-09-28| 632.71
#2015-09-29| 629.17
#2015-09-30| 640.75
#2015-10-01| 647.45
#2015-10-02| 653.66
#2015-10-05| 671.23
#2015-10-06| 684.18
#2015-10-07| 709.81
#2015-10-08| 709.70
#2015-10-09| 728.84
#2015-10-12| 736.18
#2015-10-13| 721.65
#2015-10-14| 716.57
#2015-10-15| 728.35
#2015-10-16| 726.41
#2015-10-19| 718.78
#2015-10-20| 714.27
#2015-10-21| 706.02
#2015-10-22| 705.54
#2015-10-23| 714.84
#2015-10-26| 713.62
#2015-10-27| 705.90
#2015-10-28| 705.02
#2015-10-29| 688.90
#2015-10-30| 690.00
#2015-11-02| 691.90
#2015-11-03| 702.53
#2015-11-04| 708.03
#2015-11-05| 696.80
#2015-11-06| 678.08
#2015-11-09| 674.77
#2015-11-10| 665.90
#2015-11-11| 664.25
#2015-11-12| 659.91
#2015-11-13| 647.92
#2015-11-16| 643.88
#2015-11-17| 646.59
#2015-11-18| 646.51
#2015-11-19| 663.75
#2015-11-20| 665.37
#2015-11-23| 659.11
#2015-11-24| 657.02
#2015-11-25| 654.72
#2015-11-26| 657.59
#2015-11-27| 644.96
#2015-11-30| 633.80
#2015-12-01| 641.38
#2015-12-02| 635.68
#2015-12-03| 634.38
#2015-12-04| 627.32
#2015-12-07| 620.94
#2015-12-08| 604.72
#2015-12-09| 604.20
#2015-12-10| 607.30
#2015-12-11| 594.23
#2015-12-14| 590.87
#2015-12-15| 600.32
#2015-12-16| 604.70
#2015-12-17| 610.84
#2015-12-18| 606.69
#2015-12-21| 606.13
#2015-12-22| 609.51
#2015-12-23| 625.01
#2015-12-24| 627.36
#2015-12-25| 627.70
#2015-12-28| 623.65
#2015-12-29| 623.62
#2015-12-30| 617.20
#2015-12-31| 624.03
#2016-01-01| 624.56
#2016-01-04| 601.66
#2016-01-05| 607.18
#2016-01-06| 599.62
#2016-01-07| 584.64
#2016-01-08| 579.88
#2016-01-11| 571.52
#2016-01-12| 570.80
#2016-01-13| 574.82
#2016-01-14| 570.34
#2016-01-15| 557.39
#2016-01-18| 551.57
#2016-01-19| 557.59
#2016-01-20| 543.39
#2016-01-21| 540.65
#2016-01-22| 559.05
#2016-01-25| 561.94
#2016-01-26| 564.09
#2016-01-27| 568.36
#2016-01-28| 572.62
#2016-01-29| 588.20
#2016-02-01| 587.62
#2016-02-02| 574.20
#2016-02-03| 572.27
#2016-02-04| 599.35
#2016-02-05| 596.27
#2016-02-08| 594.24
#2016-02-09| 589.26
#2016-02-10| 584.88
#2016-02-11| 580.52
#2016-02-12| 583.57
#2016-02-15| 600.04
#2016-02-16| 603.79
#2016-02-17| 612.94
#2016-02-18| 617.00
#2016-02-19| 616.86
#2016-02-22| 627.19
#2016-02-23| 623.03
#2016-02-24| 616.72
#2016-02-25| 616.47
#2016-02-26| 621.32
#2016-02-29| 627.27
#2016-03-01| 640.49
#2016-03-02| 652.98
#2016-03-03| 670.54
#2016-03-04| 690.39
#2016-03-07| 703.57
#2016-03-08| 689.10
#2016-03-09| 681.09
#2016-03-10| 680.86
#2016-03-11| 690.17
#2016-03-14| 684.02
#2016-03-15| 673.92
#2016-03-16| 679.08
#2016-03-17| 707.07
#2016-03-18| 712.23
#2016-03-21| 712.68
#2016-03-22| 716.15
#2016-03-23| 699.74
#2016-03-24| 698.76
#2016-03-25| 696.50
#2016-03-28| 695.13
#2016-03-29| 692.68
#2016-03-30| 714.32
#2016-03-31| 711.21
#2016-04-01| 703.50
#2016-04-04| 699.92
#2016-04-05| 688.15
#2016-04-06| 684.07
#2016-04-07| 682.68
#2016-04-08| 693.32
#2016-04-11| 710.47
#2016-04-12| 726.46
#2016-04-13| 743.27
#2016-04-14| 739.69
#2016-04-15| 737.53
#2016-04-18| 739.70
#2016-04-19| 755.59
#2016-04-20| 763.03
#2016-04-21| 761.28
#2016-04-22| 751.04
#2016-04-25| 741.13
#2016-04-26| 745.87
#2016-04-27| 749.55
#2016-04-28| 761.14
#2016-04-29| 761.84
#2016-05-02| 758.37
#2016-05-03| 734.59
#2016-05-04| 716.55
#2016-05-05| 712.95
#2016-05-06| 714.05
#2016-05-09| 698.32
#2016-05-10| 702.82
#2016-05-11| 711.70
#2016-05-12| 709.19
#2016-05-13| 694.96
#2016-05-16| 696.36
#2016-05-17| 701.82
#2016-05-18| 697.20
#2016-05-19| 678.68
#2016-05-20| 684.03
#2016-05-23| 685.12
#2016-05-24| 684.46
#2016-05-25| 692.40
#2016-05-26| 696.12
#2016-05-27| 695.80
#2016-05-30| 696.16
#2016-05-31| 692.86
#2016-06-01| 693.47
#2016-06-02| 696.31
#2016-06-03| 713.06
#2016-06-06| 716.27
#2016-06-07| 724.95
#2016-06-08| 736.43
#2016-06-09| 725.77
#2016-06-10| 712.94
#2016-06-13| 700.11
#2016-06-14| 690.23
#2016-06-15| 696.28
#2016-06-16| 689.14
#2016-06-17| 695.17
#2016-06-20| 709.24
#2016-06-21| 709.49
#2016-06-22| 714.25
#2016-06-23| 722.30
#2016-06-24| 699.50
#2016-06-27| 690.93
#2016-06-28| 701.87
#2016-06-29| 720.13
#2016-06-30| 730.13
#2016-07-01| 739.57
#2016-07-04| 749.24
#2016-07-05| 731.47
#2016-07-06| 728.60
#2016-07-07| 728.74
#2016-07-08| 732.48
#2016-07-11| 750.76
#2016-07-12| 762.36
#2016-07-13| 767.97
#2016-07-14| 776.90
#2016-07-15| 778.86
#2016-07-18| 780.05
#2016-07-19| 778.87
#2016-07-20| 774.87
#2016-07-21| 779.22
#2016-07-22| 778.59
#2016-07-25| 772.84
#2016-07-26| 778.73
#2016-07-27| 787.00
#2016-07-28| 790.86
#2016-07-29| 787.99
#2016-08-01| 792.73
#2016-08-02| 792.33
#2016-08-03| 792.70
#2016-08-04| 801.11
#2016-08-05| 804.27
#2016-08-08| 813.52
#2016-08-09| 819.61
#2016-08-10| 821.81
#2016-08-11| 826.82
#2016-08-12| 823.95
#2016-08-15| 827.93
#2016-08-16| 826.68
#2016-08-17| 818.57
#2016-08-18| 821.85
#2016-08-19| 815.44
#2016-08-22| 804.68
#2016-08-23| 806.89
#2016-08-24| 794.20
#2016-08-25| 791.29
#2016-08-26| 793.88
#2016-08-29| 786.98
#2016-08-30| 783.28
#2016-08-31| 770.81
#2016-09-01| 771.31
#2016-09-02| 784.86
#2016-09-05| 789.39
#2016-09-06| 805.08
#2016-09-07| 808.16
#2016-09-08| 808.11
#2016-09-09| 785.98
#2016-09-12| 770.53
#2016-09-13| 764.67
#2016-09-14| 764.44
#2016-09-15| 762.41
#2016-09-16| 755.09
#2016-09-19| 769.13
#2016-09-20| 769.80
#2016-09-21| 780.26
#2016-09-22| 797.51
#2016-09-23| 795.70
#2016-09-26| 788.06
#2016-09-27| 788.86
#2016-09-28| 795.55
#2016-09-29| 797.93
#2016-09-30| 794.36
#2016-10-03| 800.81
#2016-10-04| 799.27
#2016-10-05| 797.62
#2016-10-06| 797.31
#2016-10-07| 800.11
#2016-10-10| 806.79
#2016-10-11| 800.13
#2016-10-12| 798.45
#2016-10-13| 790.59
#2016-10-14| 795.62
#2016-10-17| 794.41
#2016-10-18| 809.10
#2016-10-19| 818.94
#2016-10-20| 821.65
#2016-10-21| 823.35
#2016-10-24| 826.89
#2016-10-25| 835.10
#2016-10-26| 832.56
#2016-10-27| 827.19
#2016-10-28| 827.65
#2016-10-31| 828.50
#2016-11-01| 832.85
#2016-11-02| 825.71
#2016-11-03| 819.17
#2016-11-04| 815.77
#2016-11-07| 834.38
#2016-11-08| 843.57
#2016-11-09| 840.66
#2016-11-10| 850.11
#2016-11-11| 828.03
#2016-11-14| 826.98
#2016-11-15| 824.48
#2016-11-16| 817.97
#2016-11-17| 821.94
#2016-11-18| 811.83
#2016-11-21| 820.88
#2016-11-22| 838.80
#2016-11-23| 839.46
#2016-11-24| 839.99
#2016-11-25| 846.07
#2016-11-28| 861.19
#2016-11-29| 848.64
#2016-11-30| 849.02
#2016-12-01| 845.04
#2016-12-02| 849.11
#2016-12-05| 854.61
#2016-12-06| 864.12
#2016-12-07| 874.46
#2016-12-08| 880.87
#2016-12-09| 878.66
#2016-12-12| 878.26
#2016-12-13| 874.38
#2016-12-14| 867.77
#2016-12-15| 849.46
#2016-12-16| 842.41
#2016-12-19| 832.27
#2016-12-20| 834.09
#2016-12-21| 835.72
#2016-12-22| 822.80
#2016-12-23| 822.05
#2016-12-26| 822.90
#2016-12-27| 826.98
#2016-12-28| 838.19
#2016-12-29| 842.97
#2016-12-30| 848.32
#2017-01-02| 848.05
#2017-01-03| 856.89
#2017-01-04| 860.15
#2017-01-05| 877.55
#2017-01-06| 871.82
#2017-01-09| 870.65
#2017-01-10| 885.36
#2017-01-11| 888.71
#2017-01-12| 909.23
#2017-01-13| 909.21
#2017-01-16| 909.37
#2017-01-17| 908.16
#2017-01-18| 913.33
#2017-01-19| 905.52
#2017-01-20| 909.26
#2017-01-23| 929.14
#2017-01-24| 945.32
#2017-01-25| 945.14
#2017-01-26| 937.93
#2017-01-27| 939.60
#2017-01-30| 934.50
#2017-01-31| 932.10
#2017-02-01| 942.63
#2017-02-02| 947.87
#2017-02-03| 941.09
#2017-02-06| 936.24
#2017-02-07| 936.74
#2017-02-08| 939.73
#2017-02-09| 938.78
#2017-02-10| 953.90
#2017-02-13| 968.87
#2017-02-14| 960.77
#2017-02-15| 967.69
#2017-02-16| 967.18
#2017-02-17| 958.79
#2017-02-20| 968.81
#2017-02-21| 969.62
#2017-02-22| 963.93
#2017-02-23| 959.98
#2017-02-24| 946.61
#2017-02-27| 943.63
#2017-02-28| 937.31
#2017-03-01| 940.63
#2017-03-02| 933.79
#2017-03-03| 928.32
#2017-03-06| 926.76
#2017-03-07| 922.31
#2017-03-08| 910.85
#2017-03-09| 893.80
#2017-03-10| 890.03
#2017-03-13| 902.78
#2017-03-14| 908.00
#2017-03-15| 921.05
#2017-03-16| 944.41
#2017-03-17| 943.14
#2017-03-20| 951.18
#2017-03-21| 942.74
#2017-03-22| 940.19
#2017-03-23| 938.05
#2017-03-24| 937.57
#2017-03-27| 933.61
#2017-03-28| 939.02
#2017-03-29| 941.96
#2017-03-30| 939.98
#2017-03-31| 929.74
#2017-04-03| 938.55
#2017-04-04| 947.86
#2017-04-05| 953.52
#2017-04-06| 945.69
#2017-04-07| 943.69
#2017-04-10| 940.68
#2017-04-11| 940.18
#2017-04-12| 932.79
#2017-04-13| 937.67
#2017-04-14| 935.26
#2017-04-17| 937.70
#2017-04-18| 926.15
#2017-04-19| 918.34
#2017-04-20| 924.34
#2017-04-21| 925.54
#2017-04-24| 931.97
#2017-04-25| 940.80
#2017-04-26| 938.08
#2017-04-27| 928.85
#2017-04-28| 929.96
#2017-05-01| 932.02
#2017-05-02| 937.47
#2017-05-03| 926.16
#2017-05-04| 910.44
#2017-05-05| 906.79
#2017-05-08| 904.44
#2017-05-09| 905.40
#2017-05-10| 909.61
#2017-05-11| 911.06
#2017-05-12| 909.89
#2017-05-15| 921.67
#2017-05-16| 925.64
#2017-05-17| 922.45
#2017-05-18| 902.30
#2017-05-19| 909.11
#2017-05-22| 914.19
#2017-05-23| 919.59
#2017-05-24| 914.27
#2017-05-25| 919.41
#2017-05-26| 922.36
#2017-05-29| 921.02
#2017-05-30| 918.68
#2017-05-31| 908.05
#2017-06-01| 904.92
#2017-06-02| 905.28
#2017-06-05| 907.98
#2017-06-06| 910.84
#2017-06-07| 909.07
#2017-06-08| 908.09
#2017-06-09| 914.50
#2017-06-12| 907.74
#2017-06-13| 905.28
#2017-06-14| 908.28
#2017-06-15| 894.84
#2017-06-16| 895.50
#2017-06-19| 901.64
#2017-06-20| 891.33
#2017-06-21| 893.12
#2017-06-22| 893.13
#2017-06-23| 898.31
#2017-06-26| 907.03
#2017-06-27| 911.62
#2017-06-28| 913.92
#2017-06-29| 917.27
#2017-06-30| 919.08
#2017-07-03| 926.35
#2017-07-04| 926.07
#2017-07-05| 925.45
#2017-07-06| 925.99
#2017-07-07| 922.34
#2017-07-10| 928.58
#2017-07-11| 931.79
#2017-07-12| 946.24
#2017-07-13| 951.66
#2017-07-14| 959.19
#2017-07-17| 967.85
#2017-07-18| 969.26
#2017-07-19| 979.85
#2017-07-20| 970.54
#2017-07-21| 966.74
#2017-07-24| 968.60
#2017-07-25| 978.18
#2017-07-26| 977.19
#2017-07-27| 985.80
#2017-07-28| 985.40
#2017-07-31| 992.93
#2017-08-01| 998.06
#2017-08-02| 999.42
#2017-08-03| 998.62
#2017-08-04|1005.27
#2017-08-07|1015.58
#2017-08-08|1018.02
#2017-08-09|1012.37
#2017-08-10|1005.34
#2017-08-11| 989.57
#2017-08-14|1001.91
#2017-08-15| 991.61
#2017-08-16|1002.09
#2017-08-17|1005.36
#2017-08-18|1004.94
#2017-08-21|1011.64
#2017-08-22|1016.00
#2017-08-23|1020.83
#2017-08-24|1030.78
#2017-08-25|1035.06
#2017-08-28|1041.75
#2017-08-29|1042.48
#2017-08-30|1049.40
#2017-08-31|1056.46
#2017-09-01|1066.80
#2017-09-04|1063.86
#2017-09-05|1066.31
#2017-09-06|1069.36
#2017-09-07|1075.08
#2017-09-08|1069.31
#2017-09-11|1073.64
#2017-09-12|1073.61
#2017-09-13|1060.61
#2017-09-14|1056.44
#2017-09-15|1059.11
#2017-09-18|1060.11
#2017-09-19|1055.05
#2017-09-20|1055.91
#2017-09-21|1044.24
#2017-09-22|1034.25
#2017-09-25|1017.64
#2017-09-26|1018.87
#2017-09-27|1015.30
#2017-09-28|1011.80
#2017-09-29|1023.83
#2017-10-02|1023.67
#2017-10-03|1034.39
#2017-10-04|1043.35
#2017-10-05|1044.97
#2017-10-06|1046.32
#2017-10-09|1041.90
#2017-10-10|1045.66
#2017-10-11|1046.63
#2017-10-12|1049.92
#2017-10-13|1063.41
#2017-10-16|1076.91
#2017-10-17|1067.12
#2017-10-18|1065.04
#2017-10-19|1060.48
#2017-10-20|1062.23
#2017-10-23|1057.51
#2017-10-24|1061.48
#2017-10-25|1062.08
#2017-10-26|1060.53
#2017-10-27|1053.63
#2017-10-30|1054.85
#2017-10-31|1053.45
#2017-11-01|1063.73
#2017-11-02|1063.80
#2017-11-03|1064.83
#2017-11-06|1069.79
#2017-11-07|1065.59
#2017-11-08|1067.39
#2017-11-09|1064.70
#2017-11-10|1060.14
#2017-11-13|1056.22
#2017-11-14|1046.07
#2017-11-15|1030.35
#2017-11-16|1038.48
#2017-11-17|1045.56
#2017-11-20|1041.44
#2017-11-21|1056.41
#2017-11-22|1068.50
#2017-11-23|1069.75
#2017-11-24|1071.47
#2017-11-27|1068.64
#2017-11-28|1066.44
#2017-11-29|1064.73
#2017-11-30|1049.77
#2017-12-01|1049.73
#2017-12-04|1054.47
#2017-12-05|1049.83
#2017-12-06|1036.41
#2017-12-07|1034.48
#2017-12-08|1040.86
#2017-12-11|1049.81
#2017-12-12|1045.89
#2017-12-13|1049.20
#2017-12-14|1052.20
#2017-12-15|1060.13
#2017-12-18|1080.59
#2017-12-19|1072.81
#2017-12-20|1081.83
#2017-12-21|1087.69
#2017-12-22|1094.74
#2017-12-25|1095.25
#2017-12-26|1096.76
#2017-12-27|1110.37
#2017-12-28|1117.57
#2017-12-29|1126.22
#2018-01-01|1124.63
#2018-01-02|1138.98
#2018-01-03|1150.91
#2018-01-04|1164.87
#2018-01-05|1171.93
#2018-01-08|1183.02
#2018-01-09|1187.92
#2018-01-10|1187.27
#2018-01-11|1193.77
#2018-01-12|1201.66
#2018-01-15|1210.48
#2018-01-16|1199.43
#2018-01-17|1202.15
#2018-01-18|1199.17
#2018-01-19|1200.55
#2018-01-22|1207.08
#2018-01-23|1205.65
#2018-01-24|1213.64
#2018-01-25|1230.62
#2018-01-26|1229.68
#2018-01-29|1235.44
#2018-01-30|1213.94
#2018-01-31|1213.46
#2018-02-01|1216.47
#2018-02-02|1197.36
#2018-02-05|1182.44
#2018-02-06|1151.03
#2018-02-07|1155.83
#2018-02-08|1139.19
#2018-02-09|1125.40
#2018-02-12|1136.36
#2018-02-13|1146.13
#2018-02-14|1163.51
#2018-02-15|1182.49
#2018-02-16|1180.94
#2018-02-19|1180.22
#2018-02-20|1172.79
#2018-02-21|1182.74
#2018-02-22|1176.61
#2018-02-23|1194.37
#2018-02-26|1205.02
#2018-02-27|1193.79
#2018-02-28|1182.54
#2018-03-01|1165.21
#2018-03-02|1154.46
#2018-03-05|1151.09
#2018-03-06|1164.75
#2018-03-07|1154.10
#2018-03-08|1153.19
#2018-03-09|1158.63
#2018-03-12|1169.47
#2018-03-13|1169.58
#2018-03-14|1164.57
#2018-03-15|1156.44
#2018-03-16|1155.14
#2018-03-19|1143.59
#2018-03-20|1153.00
#2018-03-21|1158.53
#2018-03-22|1155.59
#2018-03-23|1144.05
#2018-03-26|1145.18
#2018-03-27|1148.37
#2018-03-28|1131.81
#2018-03-29|1137.97
#2018-03-30|1139.32
#2018-04-02|1140.59
#2018-04-03|1142.18
#2018-04-04|1128.89
#2018-04-05|1146.41
#2018-04-06|1138.91
#2018-04-09|1130.59
#2018-04-10|1142.09
#2018-04-11|1144.03
#2018-04-12|1151.79
#2018-04-13|1150.94
#2018-04-16|1140.47
#2018-04-17|1144.28
#2018-04-18|1158.31
#2018-04-19|1173.82
#2018-04-20|1160.68
#2018-04-23|1152.77
#2018-04-24|1145.47
#2018-04-25|1132.74
#2018-04-26|1134.87
#2018-04-27|1140.54
#2018-04-30|1138.70
#2018-05-01|1134.23
#2018-05-02|1129.19
#2018-05-03|1119.93
#2018-05-04|1116.63
#2018-05-07|1116.51
#2018-05-08|1113.59
#2018-05-09|1118.56
#2018-05-10|1127.27
#2018-05-11|1142.76
#2018-05-14|1150.22
#2018-05-15|1138.19
#2018-05-16|1145.73
#2018-05-17|1143.04
#2018-05-18|1135.21
#2018-05-21|1130.63
#2018-05-22|1133.13
#2018-05-23|1112.77
#2018-05-24|1117.71
#2018-05-25|1115.41
#2018-05-28|1116.61
#2018-05-29|1108.78
#2018-05-30|1101.40
#2018-05-31|1104.09
#2018-06-01|1113.70
#2018-06-04|1130.21
#2018-06-05|1127.95
#2018-06-06|1139.05
#2018-06-07|1138.01
#2018-06-08|1121.17
#2018-06-11|1124.47
#2018-06-12|1122.16
#2018-06-13|1117.06
#2018-06-14|1108.74
#2018-06-15|1094.79
#2018-06-18|1101.07
#2018-06-19|1082.55
#2018-06-20|1094.58
#2018-06-21|1085.95
#2018-06-22|1095.88
#2018-06-25|1084.52
#2018-06-26|1082.02
#2018-06-27|1070.91
#2018-06-28|1065.48
#2018-06-29|1094.33
#2018-07-02|1084.21
#2018-07-03|1089.28
#2018-07-04|1089.91
#2018-07-05|1091.48
#2018-07-06|1088.99
#2018-07-09|1108.95
#2018-07-10|1112.82
#2018-07-11|1099.61
#2018-07-12|1098.96
#2018-07-13|1100.53
#2018-07-16|1091.70
#2018-07-17|1093.34
#2018-07-18|1090.66
#2018-07-19|1075.37
#2018-07-20|1077.45
#2018-07-23|1087.08
#2018-07-24|1110.94
#2018-07-25|1118.11
#2018-07-26|1123.41
#2018-07-27|1133.21
#2018-07-30|1138.09
#2018-07-31|1143.09
#2018-08-01|1138.83
#2018-08-02|1123.51
#2018-08-03|1131.38
#2018-08-06|1126.38
#2018-08-07|1138.54
#2018-08-08|1137.08
#2018-08-09|1130.64
#2018-08-10|1109.74
#2018-08-13|1093.41
#2018-08-14|1094.73
#2018-08-15|1071.05
#2018-08-16|1066.85
#2018-08-17|1068.03
#2018-08-20|1080.22
#2018-08-21|1092.27
#2018-08-22|1100.53
#2018-08-23|1101.02
#2018-08-24|1105.69
#2018-08-27|1121.37
#2018-08-28|1125.32
#2018-08-29|1123.46
#2018-08-30|1113.91
#2018-08-31|1118.42
#2018-09-03|1110.62
#2018-09-04|1098.20
#2018-09-05|1090.11
#2018-09-06|1092.68
#2018-09-07|1100.50
#2018-09-10|1086.78
#2018-09-11|1074.25
#2018-09-12|1085.28
#2018-09-13|1099.14
#2018-09-14|1107.31
#2018-09-17|1103.48
#2018-09-18|1110.61
#2018-09-19|1122.30
#2018-09-20|1128.86
#2018-09-21|1153.53
#2018-09-24|1145.05
#2018-09-25|1143.45
#2018-09-26|1143.40
#2018-09-27|1147.11
#2018-09-28|1140.95
#2018-10-01|1142.52
#2018-10-02|1135.15
#2018-10-03|1134.55
#2018-10-04|1112.69
#2018-10-05|1098.57
#2018-10-08|1086.44
#2018-10-09|1092.46
#2018-10-10|1092.28
#2018-10-11|1056.08
#2018-10-12|1079.21
#2018-10-15|1071.21
#2018-10-16|1082.68
#2018-10-17|1077.41
#2018-10-18|1065.29
#2018-10-19|1064.10
#2018-10-22|1065.09
#2018-10-23|1045.69
#2018-10-24|1040.25
#2018-10-25|1036.41
#2018-10-26|1024.00
#2018-10-29|1023.08
#2018-10-30|1015.29
#2018-10-31|1036.38
#2018-11-01|1045.17
#2018-11-02|1063.18
#2018-11-05|1074.41
#2018-11-06|1071.22
#2018-11-07|1079.55
#2018-11-08|1073.23
#2018-11-09|1052.90
#2018-11-12|1041.24
#2018-11-13|1037.83
#2018-11-14|1039.44
#2018-11-15|1047.80
#2018-11-16|1057.78
#2018-11-19|1061.43
#2018-11-20|1044.41
#2018-11-21|1040.48
#2018-11-22|1037.69
#2018-11-23|1031.30
#2018-11-26|1025.54
#2018-11-27|1019.03
#2018-11-28|1024.94
#2018-11-29|1041.35
#2018-11-30|1032.90
#2018-12-03|1054.85
#2018-12-04|1051.17
#2018-12-05|1041.20
#2018-12-06|1026.08
#2018-12-07|1031.12
#2018-12-10|1013.34
#2018-12-11|1013.13
#2018-12-12|1028.75
#2018-12-13|1035.25
#2018-12-14|1026.05
#2018-12-17|1026.61
#2018-12-18|1024.06
#2018-12-19|1031.22
#2018-12-20|1024.82
#2018-12-21|1016.83
#2018-12-24|1011.18
#2018-12-25|1004.66
#2018-12-26|1004.30
#2018-12-27|1006.71
#2018-12-28|1021.33
#2018-12-31|1024.56
#2019-01-01|1023.45
#2019-01-02|1007.67
#2019-01-03|1003.67
#2019-01-04|1022.77
#2019-01-07|1035.96
#2019-01-08|1036.78
#2019-01-09|1048.62
#2019-01-10|1051.36
#2019-01-11|1053.27
#2019-01-14|1046.54
#2019-01-15|1053.20
#2019-01-16|1050.39
#2019-01-17|1048.95
#2019-01-18|1056.94
#2019-01-21|1057.81
#2019-01-22|1051.21
#2019-01-23|1051.53
#2019-01-24|1054.82
#2019-01-25|1063.95
#2019-01-28|1058.40
#2019-01-29|1059.74
#2019-01-30|1068.33
#2019-01-31|1080.33
#2019-02-01|1077.91
#2019-02-04|1073.11
#2019-02-05|1078.75
#2019-02-06|1078.15
#2019-02-07|1074.00
#2019-02-08|1061.38
#2019-02-11|1047.72
#2019-02-12|1052.62
#2019-02-13|1055.35
#2019-02-14|1050.65
#2019-02-15|1048.99
#2019-02-18|1054.36
#2019-02-19|1062.55
#2019-02-20|1084.37
#2019-02-21|1085.25
#2019-02-22|1094.12
#2019-02-25|1106.91
#2019-02-26|1105.32
#2019-02-27|1101.15
#2019-02-28|1090.53
#2019-03-01|1087.66
#2019-03-04|1081.80
#2019-03-05|1083.18
#2019-03-06|1089.26
#2019-03-07|1081.89
#2019-03-08|1069.87
#2019-03-11|1073.98
#2019-03-12|1082.05
#2019-03-13|1080.86
#2019-03-14|1081.59
#2019-03-15|1093.38
#2019-03-18|1106.31
#2019-03-19|1111.01
#2019-03-20|1105.45
#2019-03-21|1110.16
#2019-03-22|1099.09
#2019-03-25|1090.54
#2019-03-26|1095.64
#2019-03-27|1085.48
#2019-03-28|1079.81
#2019-03-29|1096.59
#2019-04-01|1109.48
#2019-04-02|1105.73
#2019-04-03|1113.97
#2019-04-04|1111.53
#2019-04-05|1116.66
#2019-04-08|1122.53
#2019-04-09|1124.29
#2019-04-10|1120.10
#2019-04-11|1110.83
#2019-04-12|1109.15
#2019-04-15|1104.75
#2019-04-16|1112.77
#2019-04-17|1113.95
#2019-04-18|1106.61
#2019-04-19|1108.03
#2019-04-22|1101.40
#2019-04-23|1100.27
#2019-04-24|1090.51
#2019-04-25|1087.85
#2019-04-26|1096.23
#2019-04-29|1091.12
#2019-04-30|1087.19
#2019-05-01|1088.61
#2019-05-02|1073.83
#2019-05-03|1081.89
#2019-05-06|1069.94
#2019-05-07|1063.06
#2019-05-08|1059.03
#2019-05-09|1042.78
#2019-05-10|1044.81
#2019-05-13|1026.10
#2019-05-14|1024.49
#2019-05-15|1023.82
#2019-05-16|1017.74
#2019-05-17|1011.71
#2019-05-20|1015.38
#2019-05-21|1022.05
#2019-05-22|1016.67
#2019-05-23|1001.97
#2019-05-24|1005.49
#2019-05-27|1014.65
#2019-05-28|1017.29
#2019-05-29|1012.90
#2019-05-30|1021.41
#2019-05-31|1024.51
#2019-06-03|1027.85
#2019-06-04|1030.69
#2019-06-05|1030.97
#2019-06-06|1028.59
#2019-06-07|1035.05
#2019-06-10|1038.84
#2019-06-11|1057.23
#2019-06-12|1057.78
#2019-06-13|1060.53
#2019-06-14|1054.72
#2019-06-17|1045.99
#2019-06-18|1061.08
#2019-06-19|1066.11
#2019-06-20|1083.40
#2019-06-21|1086.51
#2019-06-24|1089.98
#2019-06-25|1087.78
#2019-06-26|1088.22
#2019-06-27|1090.07
#2019-06-28|1090.26
#2019-07-01|1094.75
#2019-07-02|1082.11
#2019-07-03|1082.59
#2019-07-04|1086.91
#2019-07-05|1073.78
#2019-07-08|1074.46
#2019-07-09|1063.99
#2019-07-10|1070.62
#2019-07-11|1070.65
#2019-07-12|1067.86
#2019-07-15|1076.84
#2019-07-16|1079.41
#2019-07-17|1071.77
#2019-07-18|1072.76
#2019-07-19|1074.94
#2019-07-22|1075.11
#2019-07-23|1070.38
#2019-07-24|1062.57
#2019-07-25|1057.21
#2019-07-26|1048.55
#2019-07-29|1047.04
#2019-07-30|1043.09
#2019-07-31|1041.76
#2019-08-01|1015.32
#2019-08-02| 992.19
#2019-08-05| 970.81
#2019-08-06| 972.11
#2019-08-07| 972.47
#2019-08-08| 981.85
#2019-08-09| 972.41
#2019-08-12| 967.12
#2019-08-13| 960.16
#2019-08-14| 951.45
#2019-08-15| 943.84
#2019-08-16| 945.78
#2019-08-19| 944.43
#2019-08-20| 948.62
#2019-08-21| 952.24
#2019-08-22| 944.50
#2019-08-23| 946.54
#2019-08-26| 932.74
#2019-08-27| 934.43
#2019-08-28| 940.92
#2019-08-29| 951.20
#2019-08-30| 971.92
#2019-09-02| 969.59
#2019-09-03| 956.28
#2019-09-04| 971.84
#2019-09-05| 980.79
#2019-09-06| 981.65
#2019-09-09| 985.75
#2019-09-10| 986.26
#2019-09-11| 997.41
#2019-09-12|1010.63
#2019-09-13|1009.27
#2019-09-16|1013.30
#2019-09-17|1007.75
#2019-09-18|1006.43
#2019-09-19| 996.49
#2019-09-20|1005.29
#2019-09-23|1007.74
#2019-09-24| 996.72
#2019-09-25| 995.80
#2019-09-26| 998.69
#2019-09-27| 990.38
#2019-09-30| 985.40
#2019-10-01| 983.64
#2019-10-02| 972.34
#2019-10-03| 974.68
#2019-10-04| 982.39
#2019-10-07| 984.36
#2019-10-08| 981.16
#2019-10-09| 983.78
#2019-10-10| 993.73
#2019-10-11|1005.89
#2019-10-14|1006.25
#2019-10-15|1009.48
#2019-10-16|1005.86
#2019-10-17|1012.78
#2019-10-18|1011.68
#2019-10-21|1016.59
#2019-10-22|1018.28
#2019-10-23|1018.15
#2019-10-24|1027.04
#2019-10-25|1028.60
#2019-10-28|1037.51
#2019-10-29|1040.32
#2019-10-30|1041.48
#2019-10-31|1037.53
#2019-11-01|1051.46
#2019-11-04|1069.31
#2019-11-05|1071.17
#2019-11-06|1068.80
#2019-11-07|1077.69
#2019-11-08|1063.93
#2019-11-11|1050.31
#2019-11-12|1046.18
#2019-11-13|1035.76
#2019-11-14|1032.53
#2019-11-15|1036.16
#2019-11-18|1040.35
#2019-11-19|1043.59
#2019-11-20|1041.78
#2019-11-21|1035.60
#2019-11-22|1042.93
#2019-11-25|1047.64
#2019-11-26|1045.27
#2019-11-27|1047.97
#2019-11-28|1044.45
#2019-11-29|1038.60
#2019-12-02|1048.34
#2019-12-03|1048.89
#2019-12-04|1052.50
#2019-12-05|1053.17
#2019-12-06|1059.70
#2019-12-09|1064.39
#2019-12-10|1068.86
#2019-12-11|1082.85
#2019-12-12|1099.61
#2019-12-13|1112.01
#2019-12-16|1115.33
#2019-12-17|1130.16
#2019-12-18|1138.98
#2019-12-19|1136.98
#2019-12-20|1139.57
#2019-12-23|1137.33
#2019-12-24|1141.86
#2019-12-25|1142.64
#2019-12-26|1145.63
#2019-12-27|1155.98
#2019-12-30|1155.57
#2019-12-31|1154.84
#2020-01-01|1155.00
#2020-01-02|1166.53
#2020-01-03|1173.29
#2020-01-06|1165.63
#2020-01-07|1161.72
#2020-01-08|1165.32
#2020-01-09|1167.49
#2020-01-10|1173.76
#2020-01-13|1182.81
#2020-01-14|1178.05
#2020-01-15|1172.34
#2020-01-16|1176.47
#2020-01-17|1189.73
#2020-01-20|1190.96
#2020-01-21|1165.41
#2020-01-22|1168.20
#2020-01-23|1155.73
#2020-01-24|1148.14
#2020-01-27|1114.54
#2020-01-28|1115.12
#2020-01-29|1114.85
#2020-01-30|1092.27
#2020-01-31|1076.70
#2020-02-03|1073.59
#2020-02-04|1103.12
#2020-02-05|1108.16
#2020-02-06|1110.02
#2020-02-07|1095.17
#2020-02-10|1086.45
#2020-02-11|1105.27
#2020-02-12|1112.95
#2020-02-13|1111.55
#2020-02-14|1111.37
#2020-02-17|1117.93
#2020-02-18|1107.52
#2020-02-19|1121.05
#2020-02-20|1108.47
#2020-02-21|1104.71
#2020-02-24|1073.88
#2020-02-25|1062.50
#2020-02-26|1033.64
#2020-02-27|1011.44
#2020-02-28| 962.96
#2020-03-02| 976.76
#2020-03-03|1006.21
#2020-03-04|1017.57
#2020-03-05|1003.95
#2020-03-06| 986.28
#2020-03-09| 895.25
#2020-03-10| 909.78
#2020-03-11| 887.24
#2020-03-12| 792.10
#2020-03-13| 804.72
#2020-03-16| 742.24
#2020-03-17| 740.14
#2020-03-18| 679.48
#2020-03-19| 657.43
#2020-03-20| 683.06
#2020-03-23| 647.03
#2020-03-24| 695.79
#2020-03-25| 744.80
#2020-03-26| 765.64
#2020-03-27| 742.30
#2020-03-30| 738.54
#2020-03-31| 753.76
#2020-04-01| 732.16
#2020-04-02| 742.45
#2020-04-03| 733.51
#2020-04-06| 761.03
#2020-04-07| 788.48
#2020-04-08| 788.97
#2020-04-09| 813.01
#2020-04-10| 812.72
#2020-04-13| 808.19
#2020-04-14| 840.60
#2020-04-15| 819.35
#2020-04-16| 810.75
#2020-04-17| 819.00
#2020-04-20| 813.68
#2020-04-21| 786.84
#2020-04-22| 799.89
#2020-04-23| 820.77
#2020-04-24| 812.66
#2020-04-27| 827.89
#2020-04-28| 827.56
#2020-04-29| 857.50
#2020-04-30| 870.63
#2020-05-01| 861.34
#2020-05-04| 837.50
#2020-05-05| 841.71
#2020-05-06| 840.36
#2020-05-07| 843.11
#2020-05-08| 864.35
#2020-05-11| 859.04
#2020-05-12| 864.17
#2020-05-13| 857.07
#2020-05-14| 844.13
#2020-05-15| 852.09
#2020-05-18| 875.55
#2020-05-19| 891.01
#2020-05-20| 904.07
#2020-05-21| 898.06
#2020-05-22| 882.71
#2020-05-25| 886.48
#2020-05-26| 897.37
#2020-05-27| 900.58
#2020-05-28| 911.39
#2020-05-29| 910.10
#2020-06-01| 929.22
#2020-06-02| 954.64
#2020-06-03| 963.89
#2020-06-04| 959.60
#2020-06-05| 973.93
#2020-06-08| 988.50
#2020-06-09| 991.88
#2020-06-10| 976.22
#2020-06-11| 959.73
#2020-06-12| 947.26
#2020-06-15| 922.72
#2020-06-16| 941.40
#2020-06-17| 945.50
#2020-06-18| 939.00
#2020-06-19| 947.53
#2020-06-22| 952.66
#2020-06-23| 974.42
#2020-06-24| 961.87
#2020-06-25| 958.05
#2020-06-26| 948.45
#2020-06-29| 947.50
#2020-06-30| 947.20
#2020-07-01| 952.38
#2020-07-02| 969.85
#2020-07-03| 969.54
#2020-07-06| 986.24
#2020-07-07| 986.35
#2020-07-08| 997.52
#2020-07-09| 999.61
#2020-07-10| 992.20
#2020-07-13|1000.56
#2020-07-14| 997.30
#2020-07-15|1008.83
#2020-07-16|1005.50
#2020-07-17|1011.32
#2020-07-20|1019.42
#2020-07-21|1025.42
#2020-07-22|1032.06
#2020-07-23|1036.58
#2020-07-24|1032.28
#2020-07-27|1060.56
#2020-07-28|1051.44
#2020-07-29|1053.39
#2020-07-30|1031.00
#2020-07-31|1026.63
#2020-08-03|1017.58
#2020-08-04|1027.35
#2020-08-05|1063.06
#2020-08-06|1061.70
#2020-08-07|1045.47
#2020-08-10|1057.99
#2020-08-11|1047.76
#2020-08-12|1051.38
#2020-08-13|1061.58
#2020-08-14|1061.97
#2020-08-17|1069.64
#2020-08-18|1075.88
#2020-08-19|1072.09
#2020-08-20|1050.98
#2020-08-21|1053.47
#2020-08-24|1062.76
#2020-08-25|1055.12
#2020-08-26|1060.46
#2020-08-27|1050.80
#2020-08-28|1066.94
#2020-08-31|1050.86
#2020-09-01|1074.03
#2020-09-02|1064.59
#2020-09-03|1059.70
#2020-09-04|1062.29
#2020-09-07|1070.64
#2020-09-08|1055.12
#2020-09-09|1066.97
#2020-09-10|1067.68
#2020-09-11|1077.06
#2020-09-14|1083.96
#2020-09-15|1094.07
#2020-09-16|1092.33
#2020-09-17|1083.15
#2020-09-18|1084.68
#2020-09-21|1041.87
#2020-09-22|1033.59
#2020-09-23|1016.01
#2020-09-24| 998.02
#2020-09-25|1004.84
#2020-09-28|1009.79
#2020-09-29|1016.34
#2020-09-30|1020.71
#2020-10-01|1022.41
#2020-10-02|1021.76
#2020-10-05|1037.20
#2020-10-06|1044.14
#2020-10-07|1038.12
#2020-10-08|1053.76
#2020-10-09|1072.88
#2020-10-12|1074.89
#2020-10-13|1068.25
#2020-10-14|1081.43
#2020-10-15|1069.74
#2020-10-16|1076.47
#2020-10-19|1080.22
#2020-10-20|1085.32
#2020-10-21|1101.35
#2020-10-22|1096.13
#2020-10-23|1087.12
#2020-10-26|1077.07
#2020-10-27|1072.75
#2020-10-28|1034.38
#2020-10-29|1032.04
#2020-10-30|1025.25
#2020-11-02|1040.94
#2020-11-03|1074.23
#2020-11-04|1069.46
#2020-11-05|1107.54
#2020-11-06|1129.64
#2020-11-09|1125.86
#2020-11-10|1126.61
#2020-11-11|1122.53
#2020-11-12|1116.00
#2020-11-13|1121.99
#2020-11-16|1150.14
#2020-11-17|1152.95
#2020-11-18|1160.73
#2020-11-19|1155.05
#2020-11-20|1163.07
#2020-11-23|1166.17
#2020-11-24|1171.92
#2020-11-25|1181.04
#2020-11-26|1209.54
#2020-11-27|1209.00
#2020-11-30|1192.17
#2020-12-01|1235.39
#2020-12-02|1250.74
#2020-12-03|1264.04
#2020-12-04|1275.43
#2020-12-07|1292.81
#2020-12-08|1295.56
#2020-12-09|1285.90
#2020-12-10|1303.72
#2020-12-11|1298.28
#2020-12-14|1293.43
#2020-12-15|1307.82
#2020-12-16|1320.32
#2020-12-17|1349.71
#2020-12-18|1359.07
#2020-12-21|1335.37
#2020-12-22|1330.52
#2020-12-23|1336.47
#2020-12-24|1346.59
#2020-12-25|1348.96
#2020-12-28|1361.17
#2020-12-29|1365.93
#2020-12-30|1379.94
#2020-12-31|1378.77
#2021-01-01|1378.93
#2021-01-04|1432.10
#2021-01-05|1425.14
#2021-01-06|1435.62
#2021-01-07|1461.95
#2021-01-08|1472.53
#2021-01-11|1448.41
#2021-01-12|1446.48
#2021-01-13|1454.67
#2021-01-14|1459.95
#2021-01-15|1429.70
#2021-01-18|1430.67
#2021-01-19|1430.00
#2021-01-20|1435.63
#2021-01-21|1438.61
#2021-01-22|1406.05
#2021-01-25|1408.08
#2021-01-26|1411.18
#2021-01-27|1368.27
#2021-01-28|1370.34
#2021-01-29|1345.75
#2021-02-01|1373.66
#2021-02-02|1381.06
#2021-02-03|1387.17
#2021-02-04|1378.87
#2021-02-05|1400.57
#2021-02-08|1429.44
#2021-02-09|1433.55
#2021-02-10|1449.02
#2021-02-11|1450.52
#2021-02-12|1445.55
#2021-02-15|1464.40
#2021-02-16|1473.12
#2021-02-17|1473.87
#2021-02-18|1478.25
#2021-02-19|1501.47
#2021-02-22|1500.26
#2021-02-23|1512.87
#2021-02-24|1497.36
#2021-02-25|1499.37
#2021-02-26|1449.91
#2021-03-01|1485.63
#2021-03-02|1492.53
#2021-03-03|1506.21
#2021-03-04|1488.57
#2021-03-05|1481.11
#2021-03-08|1482.72
#2021-03-09|1492.42
#2021-03-10|1507.27
#2021-03-11|1544.53
#2021-03-12|1531.70
#2021-03-15|1528.93
#2021-03-16|1533.40
#2021-03-17|1517.56
#2021-03-18|1528.88
#2021-03-19|1513.42
#2021-03-22|1504.21
#2021-03-23|1477.44
#2021-03-24|1457.09
#2021-03-25|1449.55
#2021-03-26|1484.76
#2021-03-29|1495.92
#2021-03-30|1501.95
#2021-03-31|1520.14
#2021-04-01|1537.60
#2021-04-02|1538.07
#2021-04-05|1549.94
#2021-04-06|1561.37
#2021-04-07|1573.08
#2021-04-08|1592.44
#2021-04-09|1579.11
#2021-04-12|1567.00
#2021-04-13|1579.14
#2021-04-14|1607.57
#2021-04-15|1636.83
#2021-04-16|1661.01
#2021-04-19|1669.22
#2021-04-20|1661.32
#2021-04-21|1665.67
#2021-04-22|1671.46
#2021-04-23|1674.44
#2021-04-26|1698.29
#2021-04-27|1703.68
#2021-04-28|1693.16
#2021-04-29|1705.10
#2021-04-30|1671.64
#2021-05-03|1672.93
#2021-05-04|1670.22
#2021-05-05|1701.91
#2021-05-06|1742.33
#2021-05-07|1774.77
#2021-05-10|1809.51
#2021-05-11|1787.38
#2021-05-12|1746.65
#2021-05-13|1711.07
#2021-05-14|1706.24
#2021-05-17|1711.37
#2021-05-18|1743.31
#2021-05-19|1719.97
#2021-05-20|1696.61
#2021-05-21|1694.68
#2021-05-24|1682.77
#2021-05-25|1681.99
#2021-05-26|1684.40
#2021-05-27|1698.59
#2021-05-28|1711.33
#2021-05-31|1741.68
#2021-06-01|1745.61
#2021-06-02|1767.73
#2021-06-03|1756.36
#2021-06-04|1745.05
#2021-06-07|1734.42
#2021-06-08|1715.09
#2021-06-09|1717.52
#2021-06-10|1719.41
#2021-06-11|1728.82
#2021-06-14|1725.65
#2021-06-15|1699.86
#2021-06-16|1679.90
#2021-06-17|1631.96
#2021-06-18|1620.12
#2021-06-21|1614.39
#2021-06-22|1628.47
#2021-06-23|1652.35
#2021-06-24|1658.60
#2021-06-25|1673.00
#2021-06-28|1670.22
#2021-06-29|1664.62
#2021-06-30|1665.37
#2021-07-01|1664.67
#2021-07-02|1666.27
#2021-07-05|1686.14
#2021-07-06|1666.04
#2021-07-07|1674.96
#2021-07-08|1642.50
#2021-07-09|1661.74
#2021-07-12|1675.96
#2021-07-13|1688.01
#2021-07-14|1689.23
#2021-07-15|1698.30
#2021-07-16|1685.22
#2021-07-19|1647.54
#2021-07-20|1636.37
#2021-07-21|1646.48
#2021-07-22|1674.54
#2021-07-23|1673.08
#2021-07-26|1686.37
#2021-07-27|1682.26
#2021-07-28|1694.57
#2021-07-29|1742.14
#2021-07-30|1705.62
#2021-08-02|1719.74
#2021-08-03|1719.81
#2021-08-04|1729.40
#2021-08-05|1713.18
#2021-08-06|1689.75
#2021-08-09|1676.55
#2021-08-10|1664.81
#2021-08-11|1685.48
#2021-08-12|1682.23
#2021-08-13|1686.10
#2021-08-16|1678.21
#2021-08-17|1660.28
#2021-08-18|1638.79
#2021-08-19|1575.99
#2021-08-20|1546.55
#2021-08-23|1576.62
#2021-08-24|1613.32
#2021-08-25|1617.94
#2021-08-26|1608.96
#2021-08-27|1643.35
#2021-08-30|1669.18
#2021-08-31|1683.41
#2021-09-01|1666.98
#2021-09-02|1655.10
#2021-09-03|1671.26
#2021-09-06|1665.60
#2021-09-07|1654.18
#2021-09-08|1629.28
#2021-09-09|1634.39
#2021-09-10|1649.50
#2021-09-13|1664.73
#2021-09-14|1645.38
#2021-09-15|1643.17
#2021-09-16|1603.86
#2021-09-17|1573.56
#2021-09-20|1524.93
#2021-09-21|1538.93
#2021-09-22|1557.08
#2021-09-23|1566.69
#2021-09-24|1542.01
#2021-09-27|1537.91
#2021-09-28|1517.48
#2021-09-29|1512.50
#2021-09-30|1526.00
#2021-10-01|1519.76
#2021-10-04|1514.50
#2021-10-05|1517.16
#2021-10-06|1505.16
#2021-10-07|1538.76
#2021-10-08|1547.75
#2021-10-11|1561.70
#2021-10-12|1559.14
#2021-10-13|1560.14
#2021-10-14|1577.09
#2021-10-15|1602.15
#2021-10-18|1609.12
#2021-10-19|1607.86
#2021-10-20|1599.92
#2021-10-21|1573.33
#2021-10-22|1567.23
#2021-10-25|1580.25
#2021-10-26|1586.53
#2021-10-27|1559.33
#2021-10-28|1536.16
#2021-10-29|1520.16
#2021-11-01|1516.28
#2021-11-02|1511.71
#2021-11-03|1503.06
#2021-11-04|1514.48
#2021-11-05|1498.83
#2021-11-08|1532.30
#2021-11-09|1528.46
#2021-11-10|1518.93
#2021-11-11|1552.36
#2021-11-12|1542.00
#2021-11-15|1536.22
#2021-11-16|1524.16
#2021-11-17|1522.72
#2021-11-18|1500.09
#2021-11-19|1500.19
#2021-11-22|1502.15
#2021-11-23|1509.45
#2021-11-24|1511.13
#2021-11-25|1511.51
#2021-11-26|1460.68
#2021-11-29|1465.60
#2021-11-30|1475.23
#2021-12-01|1497.64
#2021-12-02|1506.41
#2021-12-03|1491.89
#2021-12-06|1501.43
#2021-12-07|1526.86
#2021-12-08|1529.30
#2021-12-09|1525.79
#2021-12-10|1514.70
#2021-12-13|1503.66
#2021-12-14|1493.15
#2021-12-15|1481.21
#2021-12-16|1507.09
#2021-12-17|1516.47
#2021-12-20|1476.27
#2021-12-21|1502.66
#2021-12-22|1510.85
#2021-12-23|1524.27
#2021-12-24|1528.75
#2021-12-27|1535.45
#2021-12-28|1537.12
#2021-12-29|1527.05
#2021-12-30|1533.84
#2021-12-31|1540.74
#2022-01-03|1542.47
#2022-01-04|1539.20
#2022-01-05|1546.75
#2022-01-06|1532.53
#2022-01-07|1549.30
#2022-01-10|1550.96
#2022-01-11|1574.08
#2022-01-12|1613.28
#2022-01-13|1616.45
#2022-01-14|1601.87
#2022-01-17|1590.62
#2022-01-18|1575.42
#2022-01-19|1601.60
#2022-01-20|1620.88
#2022-01-21|1598.23
#2022-01-24|1539.75
#2022-01-25|1544.31
#2022-01-26|1567.13
#2022-01-27|1553.68
#2022-01-28|1538.14
#2022-01-31|1552.97
#2022-02-01|1586.28
#2022-02-02|1586.42
#2022-02-03|1577.06
#2022-02-04|1588.71
#2022-02-07|1610.12
#2022-02-08|1631.79
#2022-02-09|1656.94
#2022-02-10|1688.74
#2022-02-11|1672.86
#2022-02-14|1662.19
#2022-02-15|1656.47
#2022-02-16|1677.70
#2022-02-17|1664.35
#2022-02-18|1662.30
#2022-02-21|1643.35
#2022-02-22|1659.44
#2022-02-23|1647.47
#2022-02-24|1584.27
#2022-02-25|1637.93
#2022-02-28|1638.08
#2022-03-01|1653.03
#2022-03-02|1687.36
#2022-03-03|1717.46
#2022-03-04|1697.70
#2022-03-07|1684.87
#2022-03-08|1573.30
#2022-03-09|1570.00
#2022-03-10|1597.61
#2022-03-11|1584.08
#2022-03-14|1531.82
#2022-03-15|1487.79
#2022-03-16|1524.13
#2022-03-17|1584.52
#2022-03-18|1598.73
#2022-03-21|1617.43
#2022-03-22|1616.42
#2022-03-23|1636.43
#2022-03-24|1661.59
#2022-03-25|1640.10
#2022-03-28|1620.12
#2022-03-29|1618.58
#2022-03-30|1636.16
#2022-03-31|1626.88
#2022-04-01|1639.43
#2022-04-04|1658.35
#2022-04-05|1637.34
#2022-04-06|1628.47
#2022-04-07|1611.41
#2022-04-08|1633.81
#2022-04-11|1622.48
#2022-04-12|1610.72
#2022-04-13|1616.63
#2022-04-14|1603.92
#2022-04-15|1602.18
#2022-04-18|1594.27
#2022-04-19|1577.14
#2022-04-20|1563.76
#2022-04-21|1545.69
#2022-04-22|1486.65
#2022-04-25|1423.44
#2022-04-26|1409.48
#2022-04-27|1422.55
#2022-04-28|1440.03
#2022-04-29|1452.88
#2022-05-02|1443.87
#2022-05-03|1447.00
#2022-05-04|1437.69
#2022-05-05|1426.30
#2022-05-06|1391.46
#2022-05-09|1340.95
#2022-05-10|1314.83
#2022-05-11|1337.69
#2022-05-12|1298.67
#2022-05-13|1322.00
#2022-05-16|1334.33
#2022-05-17|1373.24
#2022-05-18|1364.09
#2022-05-19|1367.63
#2022-05-20|1395.82
#2022-05-23|1409.25
#2022-05-24|1403.96
#2022-05-25|1400.17
#2022-05-26|1425.28
#2022-05-27|1452.92
#2022-05-30|1471.33
#2022-05-31|1460.89
#2022-06-01|1448.39
#2022-06-02|1470.46
#2022-06-03|1451.30
#2022-06-06|1462.32
#2022-06-07|1450.76
#2022-06-08|1433.72
#2022-06-09|1402.00
#2022-06-10|1383.13
#2022-06-13|1331.74
#2022-06-14|1322.96
#2022-06-15|1326.44
#2022-06-16|1314.01
#2022-06-17|1285.06
#2022-06-20|1265.36
#2022-06-21|1285.49
#2022-06-22|1252.85
#2022-06-23|1226.20
#2022-06-24|1243.03
#2022-06-27|1268.35
#2022-06-28|1274.84
#2022-06-29|1255.03
#2022-06-30|1230.39
#2022-07-01|1211.41
#2022-07-04|1221.62
#2022-07-05|1192.83
#2022-07-06|1182.33
#2022-07-07|1213.06
#2022-07-08|1216.84
#2022-07-11|1185.98
#2022-07-12|1163.69
#2022-07-13|1167.83
#2022-07-14|1124.13
#2022-07-15|1125.03
#2022-07-18|1149.98
#2022-07-19|1154.49
#2022-07-20|1150.60
#2022-07-21|1154.65
#2022-07-22|1174.25
#2022-07-25|1179.20
#2022-07-26|1181.55
#2022-07-27|1187.91
#2022-07-28|1210.80
#2022-07-29|1224.98
#2022-08-01|1227.76
#2022-08-02|1220.38
#2022-08-03|1195.03
#2022-08-04|1199.93
#2022-08-05|1216.54
#2022-08-08|1235.48
#2022-08-09|1241.12
#2022-08-10|1260.91
#2022-08-11|1279.56
#2022-08-12|1292.78
#2022-08-15|1280.46
#2022-08-16|1280.85
#2022-08-17|1267.85
#2022-08-18|1254.76
#2022-08-19|1231.46
#2022-08-22|1221.54
#2022-08-23|1254.02
#2022-08-24|1246.64
#2022-08-25|1264.99
#2022-08-26|1263.28
#2022-08-29|1240.39
#2022-08-30|1229.38
#2022-08-31|1214.69
#2022-09-01|1183.96
#2022-09-02|1190.66
#2022-09-05|1212.15
#2022-09-06|1204.44
#2022-09-07|1198.61
#2022-09-08|1211.12
#2022-09-09|1253.59
#2022-09-12|1268.04
#2022-09-13|1250.40
#2022-09-14|1240.04
#2022-09-15|1229.29
#2022-09-16|1210.02
#2022-09-19|1212.69
#2022-09-20|1213.54
#2022-09-21|1200.17
#2022-09-22|1195.88
#2022-09-23|1157.26
#2022-09-26|1127.41
#2022-09-27|1132.81
#2022-09-28|1119.73
#2022-09-29|1123.44
#2022-09-30|1151.34
#2022-10-03|1177.05
#2022-10-04|1218.54
#2022-10-05|1217.25
#2022-10-06|1221.29
#2022-10-07|1205.42
#2022-10-10|1189.09
#2022-10-11|1176.17
#2022-10-12|1165.79
#2022-10-13|1153.71
#2022-10-14|1142.65
#2022-10-17|1158.21
#2022-10-18|1167.94
#2022-10-19|1151.57
#2022-10-20|1165.98
#2022-10-21|1174.96
#2022-10-24|1157.04
#2022-10-25|1165.80
#2022-10-26|1189.64
#2022-10-27|1194.89
#2022-10-28|1169.00
#2022-10-31|1167.01
#2022-11-01|1191.79
#2022-11-02|1196.61
#2022-11-03|1178.50
#2022-11-04|1240.94
#2022-11-07|1254.11
#2022-11-08|1269.04
#2022-11-09|1274.94
#2022-11-10|1278.77
#2022-11-11|1350.25
#2022-11-14|1353.64
#2022-11-15|1355.57
#2022-11-16|1335.62
#2022-11-17|1308.69
#2022-11-18|1306.74
#2022-11-21|1298.29
#2022-11-22|1310.88
#2022-11-23|1319.84
#2022-11-24|1338.16
#2022-11-25|1322.14
#2022-11-28|1310.11
#2022-11-29|1338.63
#2022-11-30|1370.59
#2022-12-01|1386.78
#2022-12-02|1375.68
#2022-12-05|1380.98
#2022-12-06|1377.20
#2022-12-07|1360.92
#2022-12-08|1370.53
#2022-12-09|1380.03
#2022-12-12|1352.43
#2022-12-13|1363.11
#2022-12-14|1359.84
#2022-12-15|1339.49
#2022-12-16|1329.26
#2022-12-19|1326.83
#2022-12-20|1330.99
#2022-12-21|1339.85
#2022-12-22|1335.58
#2022-12-23|1333.33
#2022-12-26|1338.76
#2022-12-27|1341.08
#2022-12-28|1347.81
#2022-12-29|1348.63
#2022-12-30|1340.49
#2023-01-02|1349.14
#2023-01-03|1350.83
#2023-01-04|1345.11
#2023-01-05|1363.03
#2023-01-06|1388.98
#2023-01-09|1417.91
#2023-01-10|1428.69
#2023-01-11|1437.74
#2023-01-12|1453.05
#2023-01-13|1466.04
#2023-01-16|1447.78
#2023-01-17|1444.63
#2023-01-18|1462.56
#2023-01-19|1441.66
#2023-01-20|1448.41
#2023-01-23|1454.40
#2023-01-24|1457.34
#2023-01-25|1465.24
#2023-01-26|1471.94
#2023-01-27|1457.38
#2023-01-30|1456.88
#2023-01-31|1447.94
#2023-02-01|1456.28
#2023-02-02|1443.72
#2023-02-03|1425.99
#2023-02-06|1390.45
#2023-02-07|1392.67
#2023-02-08|1393.35
#2023-02-09|1383.26
#2023-02-10|1364.48
#2023-02-13|1372.68
#2023-02-14|1376.60
#2023-02-15|1368.17
#2023-02-16|1373.68
#2023-02-17|1363.04
#2023-02-20|1369.98
#2023-02-21|1366.42
#2023-02-22|1343.42
#2023-02-23|1347.88
#2023-02-24|1313.97
#2023-02-27|1312.71
#2023-02-28|1311.00
#2023-03-01|1339.23
#2023-03-02|1333.11
#2023-03-03|1348.53
#2023-03-06|1334.38
#2023-03-07|1318.05
#2023-03-08|1324.47
#2023-03-09|1304.09
#2023-03-10|1296.82
#2023-03-13|1306.02
#2023-03-14|1294.36
#2023-03-15|1226.08
#2023-03-16|1261.81
#2023-03-17|1282.72
#2023-03-20|1289.71
#2023-03-21|1294.75
#2023-03-22|1297.62
#2023-03-23|1302.62
#2023-03-24|1293.37
#2023-03-27|1292.61
#2023-03-28|1310.63
#2023-03-29|1325.61
#2023-03-30|1335.74
#2023-03-31|1329.71
#2023-04-03|1330.25
#2023-04-04|1323.75
#2023-04-05|1316.58
#2023-04-06|1315.65
#2023-04-07|1316.96
#2023-04-10|1324.06
#2023-04-11|1368.71
#2023-04-12|1371.40
#2023-04-13|1380.86
#2023-04-14|1373.69
#2023-04-17|1371.43
#2023-04-18|1385.41
#2023-04-19|1364.07
#2023-04-20|1353.86
#2023-04-21|1337.24
#2023-04-24|1327.28
#2023-04-25|1305.70
#2023-04-26|1305.52
#2023-04-27|1318.89
#2023-04-28|1326.34
#2023-05-01|1327.04
#2023-05-02|1314.22
#2023-05-03|1320.55
#2023-05-04|1320.95
#2023-05-05|1326.71
#2023-05-08|1342.56
#2023-05-09|1329.46
#2023-05-10|1318.68
#2023-05-11|1296.75
#2023-05-12|1289.07
#2023-05-15|1301.53
#2023-05-16|1298.52
#2023-05-17|1296.29
#2023-05-18|1290.18
#2023-05-19|1283.93
#2023-05-22|1283.96
#2023-05-23|1273.17
#2023-05-24|1266.12
#2023-05-25|1248.65
#2023-05-26|1257.30
#2023-05-29|1261.31
#2023-05-30|1245.18
#2023-05-31|1232.03
#2023-06-01|1253.15
#2023-06-02|1287.33
#2023-06-05|1290.76
#2023-06-06|1295.03
#2023-06-07|1304.97
#2023-06-08|1302.44
#2023-06-09|1305.78
#2023-06-12|1294.13
#2023-06-13|1306.78
#2023-06-14|1324.02
#2023-06-15|1328.53
#2023-06-16|1337.64
#2023-06-19|1330.89
#2023-06-20|1308.36
#2023-06-21|1295.90
#2023-06-22|1285.30
#2023-06-23|1275.71
#2023-06-26|1276.05
#2023-06-27|1276.37
#2023-06-28|1259.16
#2023-06-29|1258.42
#2023-06-30|1258.76
#2023-07-03|1285.87
#2023-07-04|1283.70
#2023-07-05|1275.11
#2023-07-06|1248.05
#2023-07-07|1256.22
#2023-07-10|1257.22
#2023-07-11|1273.84
#2023-07-12|1298.10
#2023-07-13|1316.94
#2023-07-14|1328.01
#2023-07-17|1317.05
#2023-07-18|1321.68
#2023-07-19|1317.05
#2023-07-20|1319.28
#2023-07-21|1311.43
#2023-07-24|1317.50
#2023-07-25|1344.45
#2023-07-26|1349.24
#2023-07-27|1341.83
#2023-07-28|1335.04
#2023-07-31|1347.29
#2023-08-01|1330.06
#2023-08-02|1295.80
#2023-08-03|1288.40
#2023-08-04|1298.83
#2023-08-07|1293.00
#2023-08-08|1278.82
#2023-08-09|1282.56
#2023-08-10|1281.39
#2023-08-11|1271.06
#2023-08-14|1240.02
#2023-08-15|1228.84
#2023-08-16|1220.09
#2023-08-17|1208.20
#2023-08-18|1202.87
#2023-08-21|1203.20
#2023-08-22|1217.74
#2023-08-23|1230.77
#2023-08-24|1230.29
#2023-08-25|1223.63
#2023-08-28|1231.86
#2023-08-29|1249.17
#2023-08-30|1253.31
#2023-08-31|1236.72
#2023-09-01|1259.44
#2023-09-04|1273.60
#2023-09-05|1258.84
#2023-09-06|1249.47
#2023-09-07|1243.79
#2023-09-08|1235.43
#2023-09-11|1250.34
#2023-09-12|1243.80
#2023-09-13|1247.73
#2023-09-14|1272.69
#2023-09-15|1279.44
#2023-09-18|1267.32
#2023-09-19|1271.22
#2023-09-20|1277.95
#2023-09-21|1252.68
#2023-09-22|1253.67
#2023-09-25|1241.21
#2023-09-26|1228.43
#2023-09-27|1212.95
#2023-09-28|1211.49
#2023-09-29|1226.92
#2023-10-02|1209.50
#2023-10-03|1186.35
#2023-10-04|1169.12
#2023-10-05|1166.04
#2023-10-06|1177.48
#2023-10-09|1181.40
#2023-10-10|1207.94
#2023-10-11|1221.06
#2023-10-12|1222.51
#2023-10-13|1221.02
#2023-10-16|1224.89
#2023-10-17|1231.89
#2023-10-18|1207.66
#2023-10-19|1189.87
#2023-10-20|1178.73
#2023-10-23|1166.97
#2023-10-24|1170.36
#2023-10-25|1172.10
#2023-10-26|1172.49
#2023-10-27|1182.66
#2023-10-30|1177.18
#2023-10-31|1170.94
#2023-11-01|1168.49
#2023-11-02|1183.36
#2023-11-03|1211.46
#2023-11-06|1224.77
#2023-11-07|1211.37
#2023-11-08|1210.54
#2023-11-09|1206.96
#2023-11-10|1193.78
#2023-11-13|1198.17
#2023-11-14|1223.40
#2023-11-15|1245.39
#2023-11-16|1247.64
#2023-11-17|1244.47
#2023-11-20|1253.81
#2023-11-21|1265.08
#2023-11-22|1257.11
#2023-11-23|1255.44
#2023-11-24|1250.19
#2023-11-27|1250.38
#2023-11-28|1263.34
#2023-11-29|1274.97
#2023-11-30|1271.65
#2023-12-01|1280.58
#2023-12-04|1269.46
#2023-12-05|1255.82
#2023-12-06|1261.29
#2023-12-07|1256.23
#2023-12-08|1254.29
#2023-12-11|1247.97
#2023-12-12|1245.08
#2023-12-13|1241.07
#2023-12-14|1286.14
#2023-12-15|1301.12
#2023-12-18|1298.53
#2023-12-19|1313.53
#2023-12-20|1303.79
#2023-12-21|1319.43
#2023-12-22|1325.51
#2023-12-25|1324.89
#2023-12-26|1332.81
#2023-12-27|1353.64
#2023-12-28|1357.15
#2023-12-29|1352.48
#2024-01-01|1352.07
#2024-01-02|1338.03
#2024-01-03|1311.00
#2024-01-04|1302.90
#2024-01-05|1303.16
#2024-01-08|1297.40
#2024-01-09|1279.38
#2024-01-10|1270.25
#2024-01-11|1268.66
#2024-01-12|1276.28
#2024-01-15|1271.97
#2024-01-16|1247.27
#2024-01-17|1213.69
#2024-01-18|1211.02
#2024-01-19|1215.65
#2024-01-22|1204.36
#2024-01-23|1207.75
#2024-01-24|1238.31
#2024-01-25|1236.25
#2024-01-26|1244.74
#2024-01-29|1241.39
#2024-01-30|1232.79
#2024-01-31|1230.98
#2024-02-01|1234.24
#2024-02-02|1225.69
#2024-02-05|1208.36
#2024-02-06|1228.28
#2024-02-07|1232.01
#2024-02-08|1217.85
#2024-02-09|1208.22
#2024-02-12|1207.45
#2024-02-13|1196.02
#2024-02-14|1195.64
#2024-02-15|1202.66
#2024-02-16|1222.41
#2024-02-19|1226.24
#2024-02-20|1225.18
#2024-02-21|1225.70
#2024-02-22|1231.63
#2024-02-23|1224.94
#2024-02-26|1216.05
#2024-02-27|1231.05
#2024-02-28|1213.73
#2024-02-29|1225.29
#2024-03-01|1239.80
#2024-03-04|1243.38
#2024-03-05|1239.92
#2024-03-06|1250.28
#2024-03-07|1264.27
#2024-03-08|1265.58
#2024-03-11|1262.68
#2024-03-12|1254.70
#2024-03-13|1261.77
#2024-03-14|1260.39
#2024-03-15|1264.48
#2024-03-18|1268.41
#2024-03-19|1255.95
#2024-03-20|1261.49
#2024-03-21|1280.13
#2024-03-22|1279.55
#2024-03-25|1281.36
#2024-03-26|1279.05
#2024-03-27|1285.04
#2024-03-28|1293.83
#2024-03-29|1295.52
#2024-04-01|1308.59
#2024-04-02|1322.11
#2024-04-03|1326.68
#2024-04-04|1339.81
#2024-04-05|1336.39
#2024-04-08|1366.27
#2024-04-09|1383.54
#2024-04-10|1375.70
#2024-04-11|1372.28
#2024-04-12|1368.84
#2024-04-15|1351.22
#2024-04-16|1325.07
#2024-04-17|1330.33
#2024-04-18|1334.47
#2024-04-19|1336.75
#2024-04-22|1325.44
#2024-04-23|1314.44
#2024-04-24|1329.21
#2024-04-25|1325.72
#2024-04-26|1342.81
#2024-04-29|1363.73
#2024-04-30|1337.99
#2024-05-01|1338.54
#2024-05-02|1346.91
#2024-05-03|1351.50
#2024-05-06|1360.51
#2024-05-07|1347.19
#2024-05-08|1343.96
#2024-05-09|1341.65
#2024-05-10|1355.53
#2024-05-13|1362.88
#2024-05-14|1369.28
#2024-05-15|1375.93
#2024-05-16|1387.89
#2024-05-17|1408.64
#2024-05-20|1424.40
#2024-05-21|1421.27
#2024-05-22|1397.01
#2024-05-23|1380.42
#2024-05-24|1381.29
#2024-05-27|1389.50
#2024-05-28|1384.60
#2024-05-29|1370.40
#2024-05-30|1349.41
#2024-05-31|1336.34
#2024-06-03|1332.26
#2024-06-04|1290.08
#2024-06-05|1301.08
#2024-06-06|1316.68
#2024-06-07|1313.03
#2024-06-10|1307.21
#2024-06-11|1295.62
#2024-06-12|1291.82
#2024-06-13|1286.44
#2024-06-14|1285.93
#2024-06-17|1280.33
#2024-06-18|1289.98
#2024-06-19|1291.81
#2024-06-20|1312.87
#2024-06-21|1308.32
#2024-06-24|1313.92
#2024-06-25|1302.51
#2024-06-26|1294.99
#2024-06-27|1297.60
#2024-06-28|1306.54
#2024-07-01|1307.52
#2024-07-02|1297.40
#2024-07-03|1329.77
#2024-07-04|1344.31
#2024-07-05|1346.00
#2024-07-08|1341.64
#2024-07-09|1343.93
#2024-07-10|1336.44
#2024-07-11|1342.87
#2024-07-12|1342.24
#2024-07-15|1341.12
#2024-07-16|1342.55
#2024-07-17|1332.56
#2024-07-18|1317.92
#2024-07-19|1294.73
#2024-07-22|1293.30
#2024-07-23|1280.25
#2024-07-24|1277.50
#2024-07-25|1261.06
#2024-07-26|1274.45
#2024-07-29|1275.34
#2024-07-30|1272.71
#2024-07-31|1300.47
#2024-08-01|1288.66
#2024-08-02|1253.74
#2024-08-05|1206.82
#2024-08-06|1212.58
#2024-08-07|1234.63
#2024-08-08|1228.40
#2024-08-09|1245.79
#2024-08-12|1243.12
#2024-08-13|1239.13
#2024-08-14|1243.12
#2024-08-15|1245.73
#2024-08-16|1259.65
#2024-08-19|1284.11
#2024-08-20|1283.50
#2024-08-21|1289.48
#2024-08-22|1282.72
#2024-08-23|1281.89
#2024-08-26|1293.09
#2024-08-27|1291.26
#2024-08-28|1277.19
#2024-08-29|1270.85
#2024-08-30|1265.40
#2024-09-02|1257.17
#2024-09-03|1234.81
#2024-09-04|1224.96
#2024-09-05|1226.40
#2024-09-06|1219.43
#2024-09-09|1207.30
#2024-09-10|1201.68
#2024-09-11|1202.28
#2024-09-12|1226.67
#2024-09-13|1256.12
#2024-09-16|1267.32
#2024-09-17|1272.31
#2024-09-18|1266.52
#2024-09-19|1282.52
#2024-09-20|1280.72
#2024-09-23|1286.75
#2024-09-24|1326.44
#2024-09-25|1327.46
#2024-09-26|1363.97
#2024-09-27|1379.78
#2024-09-30|1372.36
#2024-10-01|1375.83
#2024-10-02|1386.94
#2024-10-03|1362.53
#2024-10-04|1371.75
#2024-10-07|1360.88
#2024-10-08|1327.31
#2024-10-09|1312.08
#2024-10-10|1319.93
#2024-10-11|1325.34
#2024-10-14|1323.52
#2024-10-15|1301.83
#2024-10-16|1309.34
#2024-10-17|1305.08
#2024-10-18|1324.98
#2024-10-21|1321.31
#2024-10-22|1315.24
#2024-10-23|1298.63
#2024-10-24|1304.97
#2024-10-25|1307.80
#2024-10-28|1315.83
#2024-10-29|1310.25
#2024-10-30|1300.86
#2024-10-31|1288.75
#2024-11-01|1295.03
#2024-11-04|1298.06
#2024-11-05|1312.93
#2024-11-06|1303.05
#2024-11-07|1316.89
#2024-11-08|1285.20
#2024-11-11|1257.75
#2024-11-12|1225.80
#2024-11-13|1212.62
#2024-11-14|1199.76
#2024-11-15|1203.49
#2024-11-18|1226.05
#2024-11-19|1232.26
#2024-11-20|1232.17
#2024-11-21|1226.74
#2024-11-22|1231.80
#2024-11-25|1227.49
#2024-11-26|1222.95
#2024-11-27|1221.78
#2024-11-28|1210.03
#2024-11-29|1215.72
#2024-12-02|1221.43
#2024-12-03|1232.56
#2024-12-04|1235.64
#2024-12-05|1237.70
#2024-12-06|1229.36
#2024-12-09|1260.07
#2024-12-10|1250.95
#2024-12-11|1249.57
#2024-12-12|1240.85
#2024-12-13|1220.73
#2024-12-16|1211.16
#2024-12-17|1187.21
#2024-12-18|1176.85
#2024-12-19|1156.01
#2024-12-20|1153.47
#2024-12-23|1151.70
#2024-12-24|1148.66
#2024-12-25|1148.49
#2024-12-26|1148.44
#2024-12-27|1141.58
#2024-12-30|1128.74
#2024-12-31|1130.51
#2025-01-01|1128.76
#2025-01-02|1135.24
#2025-01-03|1130.34
#2025-01-06|1128.27
#2025-01-07|1138.90
#2025-01-08|1125.47
#2025-01-09|1127.37
#2025-01-10|1122.80
#2025-01-13|1109.52
#2025-01-14|1126.35
#2025-01-15|1134.59
#2025-01-16|1141.13
#2025-01-17|1158.34
#2025-01-20|1162.54
#2025-01-21|1164.14
#2025-01-22|1163.38
#2025-01-23|1164.25
#2025-01-24|1178.32
#2025-01-27|1162.87
#2025-01-28|1152.12
#2025-01-29|1162.77
#2025-01-30|1178.49
#2025-01-31|1180.67
#2025-02-03|1170.83
#2025-02-04|1181.43
#2025-02-05|1185.91
#2025-02-06|1191.16
#2025-02-07|1198.35
#2025-02-10|1202.35
#2025-02-11|1197.07
#2025-02-12|1193.67
#2025-02-13|1204.56
#2025-02-14|1217.43
#2025-02-17|1209.03
#2025-02-18|1212.24
#2025-02-19|1210.02
#2025-02-20|1228.60
#2025-02-21|1226.27
#2025-02-24|1215.28
#2025-02-25|1200.04
#2025-02-26|1196.04
#2025-02-27|1187.21
#2025-02-28|1158.77
#2025-03-03|1172.06
#2025-03-04|1168.83
#2025-03-05|1209.78
#2025-03-06|1233.88
#2025-03-07|1247.73
#2025-03-10|1236.06
#2025-03-11|1235.31
#2025-03-12|1235.08
#2025-03-13|1238.77
#2025-03-14|1261.68
#2025-03-17|1275.82
#2025-03-18|1292.90
#2025-03-19|1302.46
#2025-03-20|1306.17
#2025-03-21|1288.51
#2025-03-24|1289.13
#2025-03-25|1285.08
#2025-03-26|1282.39
#2025-03-27|1285.01
#2025-03-28|1282.79
#2025-03-31|1271.42
#2025-04-01|1279.77
#2025-04-02|1278.41
#2025-04-03|1253.03
#2025-04-04|1191.32
#2025-04-07|1125.89
#2025-04-08|1117.13
#2025-04-09|1113.40
#2025-04-10|1154.65
#2025-04-11|1194.82
#2025-04-14|1216.04
#2025-04-15|1231.04
#2025-04-16|1232.47
#2025-04-17|1234.84
#2025-04-18|1234.65
#2025-04-21|1246.11
#2025-04-22|1256.72
#2025-04-23|1254.25
#2025-04-24|1259.55
#2025-04-25|1242.62
#2025-04-28|1254.22
#2025-04-29|1251.96
#2025-04-30|1251.54
#2025-05-01|1251.01
#2025-05-02|1255.81
#2025-05-05|1269.97
#2025-05-06|1271.40
#2025-05-07|1273.23
#2025-05-08|1255.79
#2025-05-09|1260.67
#2025-05-12|1278.31
#2025-05-13|1279.81
#2025-05-14|1290.47
#2025-05-15|1294.78
#2025-05-16|1293.02
#2025-05-19|1300.87
#2025-05-20|1305.05
#2025-05-21|1320.29
#2025-05-22|1313.49
#2025-05-23|1326.51
#2025-05-26|1328.38
#2025-05-27|1317.43
#2025-05-28|1311.13
#2025-05-29|1318.11
#2025-05-30|1291.16
#2025-06-02|1304.32
#2025-06-03|1306.31
#2025-06-04|1316.58
#2025-06-05|1337.36
#2025-06-06|1344.06
#2025-06-09|1354.99
#2025-06-10|1359.82
#2025-06-11|1364.90
#2025-06-12|1364.48
#2025-06-13|1354.27
#2025-06-16|1365.95
#2025-06-17|1343.78
#2025-06-18|1342.77
#2025-06-19|1322.11
#2025-06-20|1316.91
#2025-06-23|1321.66
#2025-06-24|1338.70
#2025-06-25|1339.48
#2025-06-26|1372.18
#2025-06-27|1377.30
#2025-06-30|1381.06
#2025-07-01|1390.10
#2025-07-02|1409.35
#2025-07-03|1417.67
#2025-07-04|1418.90
#2025-07-07|1399.28
#2025-07-08|1396.80
#2025-07-09|1385.91
#2025-07-10|1389.67
#2025-07-11|1390.02
#2025-07-14|1394.35
#2025-07-15|1394.46
#2025-07-16|1389.10
#2025-07-17|1398.58
#2025-07-18|1414.18
#2025-07-21|1440.59
#2025-07-22|1450.40
#2025-07-23|1462.79
#2025-07-24|1460.79
#2025-07-25|1446.38
#2025-07-28|1438.35
#2025-07-29|1443.91
#2025-07-30|1441.24
#2025-07-31|1414.25
#2025-08-01|1407.86
#2025-08-04|1436.69
#2025-08-05|1444.04
#2025-08-06|1454.29
#2025-08-07|1468.21
#2025-08-08|1482.02
#2025-08-11|1480.38
#2025-08-12|1491.09
#2025-08-13|1503.64
#2025-08-14|1490.78
#2025-08-15|1496.04
#2025-08-18|1500.77
#2025-08-19|1493.57
#2025-08-20|1487.30
#2025-08-21|1500.22
#2025-08-22|1508.93
#2025-08-25|1527.07
#2025-08-26|1517.39
#2025-08-27|1514.99
#2025-08-28|1505.76
#2025-08-29|1506.95
#2025-09-01|1535.70
#2025-09-02|1535.16
#2025-09-03|1565.42
#2025-09-04|1536.63
#2025-09-05|1564.01
#2025-09-08|1573.27
#2025-09-09|1580.33
#2025-09-10|1595.16
#2025-09-11|1599.20
#2025-09-12|1615.89
#2025-09-15|1625.27
#2025-09-16|1628.79
#2025-09-17|1626.93
#2025-09-18|1617.61
#2025-09-19|1638.46
#2025-09-22|1652.67
#2025-09-23|1662.72
#2025-09-24|1664.86
#2025-09-25|1666.98
#2025-09-26|1659.31
#2025-09-29|1687.82
#2025-09-30|1704.94
#2025-10-01|1713.08
#2025-10-02|1712.91
#2025-10-03|1725.49
#2025-10-06|1716.97
#2025-10-07|1713.34
#2025-10-08|1736.38
#2025-10-09|1750.77
#2025-10-10|1714.57
#2025-10-13|1741.05
#2025-10-14|1711.23
#2025-10-15|1741.28
#2025-10-16|1764.92
#2025-10-17|1722.31
#2025-10-20|1730.58
#2025-10-21|1700.10
#2025-10-22|1695.12
#2025-10-23|1718.63
#2025-10-24|1726.06
#2025-10-27|1716.63
#2025-10-28|1719.98
#2025-10-29|1750.11
#2025-10-30|1755.26
#2025-10-31|1743.48
#2025-11-03|1743.63
#2025-11-04|1699.26
#2025-11-05|1720.02
#2025-11-06|1736.15
#2025-11-07|1740.22
#2025-11-10|1767.97
#2025-11-11|1780.52
#2025-11-12|1790.65
#2025-11-13|1806.98
#2025-11-14|1780.41
#2025-11-17|1773.09
#2025-11-18|1734.57
#2025-11-19|1753.59
#2025-11-20|1747.85
#2025-11-21|1700.70
#2025-11-24|1717.92
#2025-11-25|1732.44
#2025-11-26|1755.41
#2025-11-27|1765.02
#2025-11-28|1785.37
#2025-12-01|1813.84
#2025-12-02|1806.96
#2025-12-03|1822.33
#2025-12-04|1822.52
#2025-12-05|1839.50
#2025-12-08|1811.07
#2025-12-09|1797.42
#2025-12-10|1810.94
#2025-12-11|1831.13
#2025-12-12|1867.04
#2025-12-15|1858.68
#2025-12-16|1835.22
#2025-12-17|1845.67
#2025-12-18|1856.40
#2025-12-19|1873.08
#2025-12-22|1923.04
#2025-12-23|1927.66
#2025-12-24|1930.71
#2025-12-25|1930.57
#2025-12-26|1933.53
#2025-12-29|1905.02
#2025-12-30|1929.32
#2025-12-31|1931.12
#2026-01-01|1933.35
#2026-01-02|1949.28
#2026-01-05|1967.91
#2026-01-06|2014.77
#2026-01-07|2012.20
#2026-01-08|1971.47
#2026-01-09|1996.33
#2026-01-12|2051.04
#2026-01-13|2067.12
#2026-01-14|2104.29
#2026-01-15|2106.33
#2026-01-16|2085.42
#2026-01-19|2103.69
#2026-01-20|2106.08
#2026-01-21|2123.28
#2026-01-22|2130.87
#2026-01-23|2153.96
#2026-01-26|2213.61
#2026-01-27|2215.24
#2026-01-28|2284.81
#2026-01-29|2295.69
#2026-01-30|2148.54
#2026-02-02|2068.58
#2026-02-03|2163.11
#2026-02-04|2179.76
#2026-02-05|2109.17
#2026-02-06|2117.65
#2026-02-09|2170.66
#2026-02-10|2165.23
#2026-02-11|2219.91
#2026-02-12|2222.27
#2026-02-13|2160.14
#2026-02-16|2174.34
#2026-02-17|2142.45
#2026-02-18|2161.28
#2026-02-19|2151.13
#2026-02-20|2176.66
#2026-02-23|2217.01
#2026-02-24|2222.60
#2026-02-25|2296.77
#2026-02-26|2280.89
#2026-02-27|2298.71
#2026-03-02|2275.64
#2026-03-03|2143.26
#2026-03-04|2138.28
#2026-03-05|2106.80
#2026-03-06|2071.97
#2026-03-09|2047.02
#2026-03-10|2109.97
#2026-03-11|2086.42
#2026-03-12|2061.07
#2026-03-13|1986.66
#2026-03-16|1997.21
#2026-03-17|2022.46
#2026-03-18|1990.55
#2026-03-19|1907.82
#2026-03-20|1878.95
#2026-03-23|1859.61
#2026-03-24|1888.08
#2026-03-25|1952.31
#2026-03-26|1919.78
#2026-03-27|1901.76
#2026-03-30|1926.27
#2026-03-31|1939.86
#2026-04-01|2015.42
#2026-04-02|2006.04
#2026-04-03|2006.85
#2026-04-06|2010.14
#2026-04-07|1999.16
#2026-04-08|2111.79