Table Data - Nasdaq Emerging Markets Utilities Large Mid Cap Total Return Index
| Title | Nasdaq Emerging Markets Utilities Large Mid Cap Total Return Index |
|---|---|
| Series ID | NASDAQNQEM65LMT |
| Source | Nasdaq, Inc. |
| Release | Nasdaq Daily Index Data (Not a Press Release) |
| Seasonal Adjustment | Not Seasonally Adjusted |
| Frequency | Daily |
| Units | Index |
| Date Range | 2001-03-30 to 2026-04-02 |
| Last Updated | 2026-04-02 10:45 PM CDT |
| Notes | For more information about this series, see: NQEM65LMT Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 316.70 |
| 2001-04-02 | 315.57 |
| 2001-04-03 | 304.49 |
| 2001-04-04 | 287.91 |
| 2001-04-05 | 289.76 |
| 2001-04-06 | 294.41 |
| 2001-04-09 | 284.17 |
| 2001-04-10 | 287.66 |
| 2001-04-11 | 295.88 |
| 2001-04-12 | 295.96 |
| 2001-04-13 | . |
| 2001-04-16 | 296.97 |
| 2001-04-17 | 299.91 |
| 2001-04-18 | 306.69 |
| 2001-04-19 | 311.19 |
| 2001-04-20 | 307.33 |
| 2001-04-23 | 305.91 |
| 2001-04-24 | 307.48 |
| 2001-04-25 | 308.76 |
| 2001-04-26 | 308.41 |
| 2001-04-27 | 309.77 |
| 2001-04-30 | 309.14 |
| 2001-05-01 | 308.89 |
| 2001-05-02 | 313.07 |
| 2001-05-03 | 312.12 |
| 2001-05-04 | 303.30 |
| 2001-05-07 | 304.78 |
| 2001-05-08 | 301.08 |
| 2001-05-09 | 300.84 |
| 2001-05-10 | 300.36 |
| 2001-05-11 | 301.52 |
| 2001-05-14 | 298.44 |
| 2001-05-15 | 299.12 |
| 2001-05-16 | 296.04 |
| 2001-05-17 | 298.58 |
| 2001-05-18 | 295.53 |
| 2001-05-21 | 295.96 |
| 2001-05-22 | 294.20 |
| 2001-05-23 | 293.44 |
| 2001-05-24 | 300.62 |
| 2001-05-25 | 303.17 |
| 2001-05-28 | . |
| 2001-05-29 | 308.65 |
| 2001-05-30 | 311.77 |
| 2001-05-31 | 309.33 |
| 2001-06-01 | 306.10 |
| 2001-06-04 | 307.90 |
| 2001-06-05 | 303.08 |
| 2001-06-06 | 302.80 |
| 2001-06-07 | 299.66 |
| 2001-06-08 | 303.46 |
| 2001-06-11 | 300.19 |
| 2001-06-12 | 301.61 |
| 2001-06-13 | 303.39 |
| 2001-06-14 | 307.25 |
| 2001-06-15 | 304.09 |
| 2001-06-18 | 299.07 |
| 2001-06-19 | 297.17 |
| 2001-06-20 | 297.12 |
| 2001-06-21 | 297.68 |
| 2001-06-22 | 297.54 |
| 2001-06-25 | 297.77 |
| 2001-06-26 | 299.74 |
| 2001-06-27 | 301.66 |
| 2001-06-28 | 298.44 |
| 2001-06-29 | 306.78 |
| 2001-07-02 | 301.44 |
| 2001-07-03 | 302.59 |
| 2001-07-04 | . |
| 2001-07-05 | 307.90 |
| 2001-07-06 | 308.32 |
| 2001-07-09 | 306.83 |
| 2001-07-10 | 304.04 |
| 2001-07-11 | 300.25 |
| 2001-07-12 | 299.48 |
| 2001-07-13 | 299.62 |
| 2001-07-16 | 301.42 |
| 2001-07-17 | 303.52 |
| 2001-07-18 | 303.09 |
| 2001-07-19 | 303.36 |
| 2001-07-20 | 303.46 |
| 2001-07-23 | 300.06 |
| 2001-07-24 | 296.86 |
| 2001-07-25 | 299.47 |
| 2001-07-26 | 297.74 |
| 2001-07-27 | 300.81 |
| 2001-07-30 | 300.24 |
| 2001-07-31 | 301.18 |
| 2001-08-01 | 305.43 |
| 2001-08-02 | 304.68 |
| 2001-08-03 | 304.96 |
| 2001-08-06 | 302.79 |
| 2001-08-07 | 303.23 |
| 2001-08-08 | 303.08 |
| 2001-08-09 | 301.85 |
| 2001-08-10 | 305.92 |
| 2001-08-13 | 306.32 |
| 2001-08-14 | 309.62 |
| 2001-08-15 | 310.94 |
| 2001-08-16 | 316.04 |
| 2001-08-17 | 316.12 |
| 2001-08-20 | 315.50 |
| 2001-08-21 | 316.65 |
| 2001-08-22 | 319.52 |
| 2001-08-23 | 319.98 |
| 2001-08-24 | 320.90 |
| 2001-08-27 | 321.45 |
| 2001-08-28 | 320.27 |
| 2001-08-29 | 320.28 |
| 2001-08-30 | 317.13 |
| 2001-08-31 | 314.30 |
| 2001-09-03 | . |
| 2001-09-04 | 316.80 |
| 2001-09-05 | 318.74 |
| 2001-09-06 | 315.76 |
| 2001-09-07 | 315.17 |
| 2001-09-10 | 311.61 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 281.99 |
| 2001-09-18 | 280.38 |
| 2001-09-19 | 290.25 |
| 2001-09-20 | 290.08 |
| 2001-09-21 | 288.65 |
| 2001-09-24 | 286.35 |
| 2001-09-25 | 284.07 |
| 2001-09-26 | 282.99 |
| 2001-09-27 | 283.94 |
| 2001-09-28 | 282.53 |
| 2001-10-01 | 282.37 |
| 2001-10-02 | 280.71 |
| 2001-10-03 | 277.02 |
| 2001-10-04 | 277.73 |
| 2001-10-05 | 277.12 |
| 2001-10-08 | 275.45 |
| 2001-10-09 | 278.43 |
| 2001-10-10 | 276.79 |
| 2001-10-11 | 279.21 |
| 2001-10-12 | 274.86 |
| 2001-10-15 | 277.71 |
| 2001-10-16 | 280.96 |
| 2001-10-17 | 280.90 |
| 2001-10-18 | 280.96 |
| 2001-10-19 | 277.83 |
| 2001-10-22 | 278.74 |
| 2001-10-23 | 282.29 |
| 2001-10-24 | 283.16 |
| 2001-10-25 | 283.23 |
| 2001-10-26 | 282.19 |
| 2001-10-29 | 279.22 |
| 2001-10-30 | 275.37 |
| 2001-10-31 | 271.33 |
| 2001-11-01 | 269.12 |
| 2001-11-02 | 268.48 |
| 2001-11-05 | 271.52 |
| 2001-11-06 | 273.18 |
| 2001-11-07 | 271.57 |
| 2001-11-08 | 274.65 |
| 2001-11-09 | 273.20 |
| 2001-11-12 | 276.91 |
| 2001-11-13 | 284.04 |
| 2001-11-14 | 288.86 |
| 2001-11-15 | 296.91 |
| 2001-11-16 | 295.36 |
| 2001-11-19 | 299.14 |
| 2001-11-20 | 294.85 |
| 2001-11-21 | 298.03 |
| 2001-11-22 | . |
| 2001-11-23 | 306.15 |
| 2001-11-26 | 311.61 |
| 2001-11-27 | 309.92 |
| 2001-11-28 | 305.69 |
| 2001-11-29 | 302.62 |
| 2001-11-30 | 301.85 |
| 2001-12-03 | 302.55 |
| 2001-12-04 | 302.53 |
| 2001-12-05 | 306.50 |
| 2001-12-06 | 302.74 |
| 2001-12-07 | 305.21 |
| 2001-12-10 | 302.07 |
| 2001-12-11 | 304.07 |
| 2001-12-12 | 304.57 |
| 2001-12-13 | 300.81 |
| 2001-12-14 | 299.72 |
| 2001-12-17 | 294.91 |
| 2001-12-18 | 295.58 |
| 2001-12-19 | 295.87 |
| 2001-12-20 | 297.63 |
| 2001-12-21 | 296.23 |
| 2001-12-24 | 297.22 |
| 2001-12-25 | . |
| 2001-12-26 | 301.07 |
| 2001-12-27 | 307.29 |
| 2001-12-28 | 310.96 |
| 2001-12-31 | 312.50 |
| 2002-01-01 | . |
| 2002-01-02 | 314.46 |
| 2002-01-03 | 319.71 |
| 2002-01-04 | 317.65 |
| 2002-01-07 | 316.41 |
| 2002-01-08 | 312.36 |
| 2002-01-09 | 314.57 |
| 2002-01-10 | 311.39 |
| 2002-01-11 | 311.28 |
| 2002-01-14 | 309.77 |
| 2002-01-15 | 308.42 |
| 2002-01-16 | 311.76 |
| 2002-01-17 | 310.17 |
| 2002-01-18 | 311.02 |
| 2002-01-21 | . |
| 2002-01-22 | 307.53 |
| 2002-01-23 | 308.64 |
| 2002-01-24 | 307.25 |
| 2002-01-25 | 309.30 |
| 2002-01-28 | 309.72 |
| 2002-01-29 | 309.87 |
| 2002-01-30 | 309.03 |
| 2002-01-31 | 312.12 |
| 2002-02-01 | 310.38 |
| 2002-02-04 | 308.57 |
| 2002-02-05 | 308.85 |
| 2002-02-06 | 309.28 |
| 2002-02-07 | 302.96 |
| 2002-02-08 | 306.66 |
| 2002-02-11 | 306.43 |
| 2002-02-12 | 306.90 |
| 2002-02-13 | 307.82 |
| 2002-02-14 | 312.49 |
| 2002-02-15 | 307.76 |
| 2002-02-18 | . |
| 2002-02-19 | 309.77 |
| 2002-02-20 | 306.75 |
| 2002-02-21 | 308.70 |
| 2002-02-22 | 309.38 |
| 2002-02-25 | 306.10 |
| 2002-02-26 | 306.72 |
| 2002-02-27 | 310.48 |
| 2002-02-28 | 308.26 |
| 2002-03-01 | 310.28 |
| 2002-03-04 | 314.91 |
| 2002-03-05 | 320.56 |
| 2002-03-06 | 321.11 |
| 2002-03-07 | 323.56 |
| 2002-03-08 | 324.61 |
| 2002-03-11 | 327.13 |
| 2002-03-12 | 324.38 |
| 2002-03-13 | 325.23 |
| 2002-03-14 | 322.16 |
| 2002-03-15 | 324.00 |
| 2002-03-18 | 335.48 |
| 2002-03-19 | 331.03 |
| 2002-03-20 | 331.87 |
| 2002-03-21 | 333.96 |
| 2002-03-22 | 332.54 |
| 2002-03-25 | 330.92 |
| 2002-03-26 | 335.47 |
| 2002-03-27 | 337.29 |
| 2002-03-28 | 332.70 |
| 2002-03-29 | . |
| 2002-04-01 | 328.07 |
| 2002-04-02 | 331.14 |
| 2002-04-03 | 333.67 |
| 2002-04-04 | 331.80 |
| 2002-04-05 | 333.96 |
| 2002-04-08 | 334.31 |
| 2002-04-09 | 333.26 |
| 2002-04-10 | 332.87 |
| 2002-04-11 | 331.94 |
| 2002-04-12 | 334.16 |
| 2002-04-15 | 337.07 |
| 2002-04-16 | 338.29 |
| 2002-04-17 | 339.03 |
| 2002-04-18 | 334.30 |
| 2002-04-19 | 333.13 |
| 2002-04-22 | 335.03 |
| 2002-04-23 | 336.13 |
| 2002-04-24 | 337.21 |
| 2002-04-25 | 334.05 |
| 2002-04-26 | 335.18 |
| 2002-04-29 | 330.51 |
| 2002-04-30 | 334.59 |
| 2002-05-01 | 334.66 |
| 2002-05-02 | 332.67 |
| 2002-05-03 | 330.97 |
| 2002-05-06 | 327.30 |
| 2002-05-07 | 326.62 |
| 2002-05-08 | 329.08 |
| 2002-05-09 | 324.11 |
| 2002-05-10 | 323.33 |
| 2002-05-13 | 323.35 |
| 2002-05-14 | 325.73 |
| 2002-05-15 | 326.56 |
| 2002-05-16 | 329.21 |
| 2002-05-17 | 330.16 |
| 2002-05-20 | 327.52 |
| 2002-05-21 | 328.08 |
| 2002-05-22 | 327.77 |
| 2002-05-23 | 328.93 |
| 2002-05-24 | 330.56 |
| 2002-05-27 | . |
| 2002-05-28 | 330.67 |
| 2002-05-29 | 332.48 |
| 2002-05-30 | 329.12 |
| 2002-05-31 | 320.49 |
| 2002-06-03 | 319.49 |
| 2002-06-04 | 320.87 |
| 2002-06-05 | 315.50 |
| 2002-06-06 | 316.00 |
| 2002-06-07 | 314.37 |
| 2002-06-10 | 317.62 |
| 2002-06-11 | 314.49 |
| 2002-06-12 | 311.59 |
| 2002-06-13 | 312.20 |
| 2002-06-14 | 311.13 |
| 2002-06-17 | 310.26 |
| 2002-06-18 | 309.62 |
| 2002-06-19 | 304.46 |
| 2002-06-20 | 304.40 |
| 2002-06-21 | 302.96 |
| 2002-06-24 | 300.43 |
| 2002-06-25 | 299.37 |
| 2002-06-26 | 292.54 |
| 2002-06-27 | 293.57 |
| 2002-06-28 | 299.45 |
| 2002-07-01 | 298.71 |
| 2002-07-02 | 305.25 |
| 2002-07-03 | 302.28 |
| 2002-07-04 | . |
| 2002-07-05 | 300.91 |
| 2002-07-08 | 297.86 |
| 2002-07-09 | 306.61 |
| 2002-07-10 | 306.09 |
| 2002-07-11 | 305.15 |
| 2002-07-12 | 305.92 |
| 2002-07-15 | 303.38 |
| 2002-07-16 | 302.73 |
| 2002-07-17 | 301.99 |
| 2002-07-18 | 301.44 |
| 2002-07-19 | 296.87 |
| 2002-07-22 | 286.80 |
| 2002-07-23 | 288.99 |
| 2002-07-24 | 287.95 |
| 2002-07-25 | 287.87 |
| 2002-07-26 | 281.83 |
| 2002-07-29 | 280.24 |
| 2002-07-30 | 282.76 |
| 2002-07-31 | 281.17 |
| 2002-08-01 | 281.78 |
| 2002-08-02 | 283.46 |
| 2002-08-05 | 278.19 |
| 2002-08-06 | 278.08 |
| 2002-08-07 | 281.18 |
| 2002-08-08 | 284.21 |
| 2002-08-09 | 281.11 |
| 2002-08-12 | 279.05 |
| 2002-08-13 | 278.65 |
| 2002-08-14 | 281.24 |
| 2002-08-15 | 281.20 |
| 2002-08-16 | 285.25 |
| 2002-08-19 | 282.32 |
| 2002-08-20 | 281.45 |
| 2002-08-21 | 283.63 |
| 2002-08-22 | 283.33 |
| 2002-08-23 | 282.02 |
| 2002-08-26 | 282.36 |
| 2002-08-27 | 282.28 |
| 2002-08-28 | 280.67 |
| 2002-08-29 | 279.82 |
| 2002-08-30 | 281.69 |
| 2002-09-02 | . |
| 2002-09-03 | 279.35 |
| 2002-09-04 | 278.09 |
| 2002-09-05 | 277.83 |
| 2002-09-06 | 273.93 |
| 2002-09-09 | 272.40 |
| 2002-09-10 | 273.43 |
| 2002-09-11 | 274.06 |
| 2002-09-12 | 274.96 |
| 2002-09-13 | 270.30 |
| 2002-09-16 | 264.05 |
| 2002-09-17 | 265.49 |
| 2002-09-18 | 258.23 |
| 2002-09-19 | 258.10 |
| 2002-09-20 | 256.05 |
| 2002-09-23 | 253.08 |
| 2002-09-24 | 250.33 |
| 2002-09-25 | 246.50 |
| 2002-09-26 | 249.67 |
| 2002-09-27 | 250.10 |
| 2002-09-30 | 245.07 |
| 2002-10-01 | 249.90 |
| 2002-10-02 | 249.84 |
| 2002-10-03 | 250.07 |
| 2002-10-04 | 248.95 |
| 2002-10-07 | 245.61 |
| 2002-10-08 | 246.79 |
| 2002-10-09 | 246.40 |
| 2002-10-10 | 240.13 |
| 2002-10-11 | 242.02 |
| 2002-10-14 | 241.66 |
| 2002-10-15 | 236.62 |
| 2002-10-16 | 237.33 |
| 2002-10-17 | 239.31 |
| 2002-10-18 | 241.79 |
| 2002-10-21 | 241.54 |
| 2002-10-22 | 241.89 |
| 2002-10-23 | 246.83 |
| 2002-10-24 | 244.09 |
| 2002-10-25 | 244.41 |
| 2002-10-28 | 246.71 |
| 2002-10-29 | 245.84 |
| 2002-10-30 | 246.00 |
| 2002-10-31 | 247.18 |
| 2002-11-01 | 245.75 |
| 2002-11-04 | 248.35 |
| 2002-11-05 | 244.97 |
| 2002-11-06 | 245.53 |
| 2002-11-07 | 245.69 |
| 2002-11-08 | 248.93 |
| 2002-11-11 | 247.81 |
| 2002-11-12 | 246.67 |
| 2002-11-13 | 247.89 |
| 2002-11-14 | 247.57 |
| 2002-11-15 | 249.94 |
| 2002-11-18 | 249.79 |
| 2002-11-19 | 251.65 |
| 2002-11-20 | 252.38 |
| 2002-11-21 | 254.11 |
| 2002-11-22 | 251.71 |
| 2002-11-25 | 254.45 |
| 2002-11-26 | 250.90 |
| 2002-11-27 | 252.27 |
| 2002-11-28 | . |
| 2002-11-29 | 253.60 |
| 2002-12-02 | 251.13 |
| 2002-12-03 | 249.06 |
| 2002-12-04 | 246.49 |
| 2002-12-05 | 247.30 |
| 2002-12-06 | 246.91 |
| 2002-12-09 | 247.48 |
| 2002-12-10 | 246.80 |
| 2002-12-11 | 247.01 |
| 2002-12-12 | 251.82 |
| 2002-12-13 | 249.50 |
| 2002-12-16 | 249.65 |
| 2002-12-17 | 254.83 |
| 2002-12-18 | 256.88 |
| 2002-12-19 | 259.32 |
| 2002-12-20 | 260.18 |
| 2002-12-23 | 258.91 |
| 2002-12-24 | 259.18 |
| 2002-12-25 | . |
| 2002-12-26 | 259.86 |
| 2002-12-27 | 266.51 |
| 2002-12-30 | 264.04 |
| 2002-12-31 | 264.63 |
| 2003-01-01 | . |
| 2003-01-02 | 258.63 |
| 2003-01-03 | 258.64 |
| 2003-01-06 | 257.16 |
| 2003-01-07 | 256.14 |
| 2003-01-08 | 257.07 |
| 2003-01-09 | 257.23 |
| 2003-01-10 | 261.12 |
| 2003-01-13 | 265.18 |
| 2003-01-14 | 269.72 |
| 2003-01-15 | 269.02 |
| 2003-01-16 | 269.15 |
| 2003-01-17 | 267.04 |
| 2003-01-20 | . |
| 2003-01-21 | 266.59 |
| 2003-01-22 | 265.36 |
| 2003-01-23 | 266.68 |
| 2003-01-24 | 264.71 |
| 2003-01-27 | 262.84 |
| 2003-01-28 | 264.89 |
| 2003-01-29 | 264.79 |
| 2003-01-30 | 265.57 |
| 2003-01-31 | 266.23 |
| 2003-02-03 | 264.47 |
| 2003-02-04 | 263.59 |
| 2003-02-05 | 266.87 |
| 2003-02-06 | 265.66 |
| 2003-02-07 | 265.96 |
| 2003-02-10 | 267.53 |
| 2003-02-11 | 264.22 |
| 2003-02-12 | 265.13 |
| 2003-02-13 | 262.71 |
| 2003-02-14 | 262.49 |
| 2003-02-17 | . |
| 2003-02-18 | 267.05 |
| 2003-02-19 | 264.63 |
| 2003-02-20 | 264.97 |
| 2003-02-21 | 266.16 |
| 2003-02-24 | 264.60 |
| 2003-02-25 | 263.88 |
| 2003-02-26 | 262.79 |
| 2003-02-27 | 264.49 |
| 2003-02-28 | 263.40 |
| 2003-03-03 | 263.92 |
| 2003-03-04 | 263.36 |
| 2003-03-05 | 259.71 |
| 2003-03-06 | 259.79 |
| 2003-03-07 | 258.75 |
| 2003-03-10 | 251.71 |
| 2003-03-11 | 252.19 |
| 2003-03-12 | 258.01 |
| 2003-03-13 | 258.51 |
| 2003-03-14 | 257.86 |
| 2003-03-17 | 256.07 |
| 2003-03-18 | 254.95 |
| 2003-03-19 | 255.69 |
| 2003-03-20 | 256.09 |
| 2003-03-21 | 258.08 |
| 2003-03-24 | 256.56 |
| 2003-03-25 | 256.35 |
| 2003-03-26 | 256.43 |
| 2003-03-27 | 255.33 |
| 2003-03-28 | 257.75 |
| 2003-03-31 | 261.17 |
| 2003-04-01 | 258.27 |
| 2003-04-02 | 262.84 |
| 2003-04-03 | 264.33 |
| 2003-04-04 | 266.85 |
| 2003-04-07 | 271.23 |
| 2003-04-08 | 269.76 |
| 2003-04-09 | 267.96 |
| 2003-04-10 | 270.11 |
| 2003-04-11 | 271.94 |
| 2003-04-14 | 271.92 |
| 2003-04-15 | 274.60 |
| 2003-04-16 | 277.37 |
| 2003-04-17 | 279.87 |
| 2003-04-18 | . |
| 2003-04-21 | 279.78 |
| 2003-04-22 | 275.91 |
| 2003-04-23 | 276.59 |
| 2003-04-24 | 276.17 |
| 2003-04-25 | 275.40 |
| 2003-04-28 | 277.29 |
| 2003-04-29 | 281.64 |
| 2003-04-30 | 285.80 |
| 2003-05-01 | 285.69 |
| 2003-05-02 | 284.43 |
| 2003-05-05 | 284.88 |
| 2003-05-06 | 284.44 |
| 2003-05-07 | 287.47 |
| 2003-05-08 | 287.74 |
| 2003-05-09 | 287.37 |
| 2003-05-12 | 288.83 |
| 2003-05-13 | 288.01 |
| 2003-05-14 | 287.74 |
| 2003-05-15 | 288.63 |
| 2003-05-16 | 287.41 |
| 2003-05-19 | 284.81 |
| 2003-05-20 | 283.01 |
| 2003-05-21 | 286.25 |
| 2003-05-22 | 287.19 |
| 2003-05-23 | 290.59 |
| 2003-05-26 | . |
| 2003-05-27 | 289.61 |
| 2003-05-28 | 291.55 |
| 2003-05-29 | 295.20 |
| 2003-05-30 | 293.38 |
| 2003-06-02 | 294.74 |
| 2003-06-03 | 294.39 |
| 2003-06-04 | 295.87 |
| 2003-06-05 | 296.79 |
| 2003-06-06 | 297.85 |
| 2003-06-09 | 299.47 |
| 2003-06-10 | 297.25 |
| 2003-06-11 | 296.83 |
| 2003-06-12 | 299.43 |
| 2003-06-13 | 297.80 |
| 2003-06-16 | 295.53 |
| 2003-06-17 | 297.45 |
| 2003-06-18 | 298.98 |
| 2003-06-19 | 298.36 |
| 2003-06-20 | 296.13 |
| 2003-06-23 | 295.19 |
| 2003-06-24 | 293.31 |
| 2003-06-25 | 295.47 |
| 2003-06-26 | 295.19 |
| 2003-06-27 | 296.03 |
| 2003-06-30 | 292.98 |
| 2003-07-01 | 297.23 |
| 2003-07-02 | 301.65 |
| 2003-07-03 | 303.12 |
| 2003-07-04 | . |
| 2003-07-07 | 303.36 |
| 2003-07-08 | 302.23 |
| 2003-07-09 | 302.95 |
| 2003-07-10 | 300.33 |
| 2003-07-11 | 300.26 |
| 2003-07-14 | 303.65 |
| 2003-07-15 | 302.06 |
| 2003-07-16 | 300.52 |
| 2003-07-17 | 298.04 |
| 2003-07-18 | 298.36 |
| 2003-07-21 | 297.99 |
| 2003-07-22 | 297.31 |
| 2003-07-23 | 297.16 |
| 2003-07-24 | 297.28 |
| 2003-07-25 | 299.65 |
| 2003-07-28 | 300.53 |
| 2003-07-29 | 299.59 |
| 2003-07-30 | 300.25 |
| 2003-07-31 | 302.43 |
| 2003-08-01 | 303.48 |
| 2003-08-04 | 305.39 |
| 2003-08-05 | 304.43 |
| 2003-08-06 | 300.31 |
| 2003-08-07 | 301.62 |
| 2003-08-08 | 300.62 |
| 2003-08-11 | 303.94 |
| 2003-08-12 | 304.02 |
| 2003-08-13 | 304.36 |
| 2003-08-14 | 308.20 |
| 2003-08-15 | 308.48 |
| 2003-08-18 | 306.72 |
| 2003-08-19 | 305.89 |
| 2003-08-20 | 306.22 |
| 2003-08-21 | 310.72 |
| 2003-08-22 | 313.25 |
| 2003-08-25 | 311.86 |
| 2003-08-26 | 311.96 |
| 2003-08-27 | 312.28 |
| 2003-08-28 | 314.35 |
| 2003-08-29 | 314.83 |
| 2003-09-01 | . |
| 2003-09-02 | 316.87 |
| 2003-09-03 | 318.37 |
| 2003-09-04 | 318.05 |
| 2003-09-05 | 323.39 |
| 2003-09-08 | 321.90 |
| 2003-09-09 | 319.94 |
| 2003-09-10 | 321.25 |
| 2003-09-11 | 324.10 |
| 2003-09-12 | 323.88 |
| 2003-09-15 | 324.01 |
| 2003-09-16 | 325.62 |
| 2003-09-17 | 328.92 |
| 2003-09-18 | 328.83 |
| 2003-09-19 | 331.20 |
| 2003-09-22 | 329.06 |
| 2003-09-23 | 334.17 |
| 2003-09-24 | 336.23 |
| 2003-09-25 | 331.28 |
| 2003-09-26 | 334.15 |
| 2003-09-29 | 334.76 |
| 2003-09-30 | 334.19 |
| 2003-10-01 | 340.70 |
| 2003-10-02 | 341.07 |
| 2003-10-03 | 342.41 |
| 2003-10-06 | 341.66 |
| 2003-10-07 | 344.70 |
| 2003-10-08 | 349.66 |
| 2003-10-09 | 354.74 |
| 2003-10-10 | 358.19 |
| 2003-10-13 | 359.82 |
| 2003-10-14 | 358.07 |
| 2003-10-15 | 355.26 |
| 2003-10-16 | 358.80 |
| 2003-10-17 | 359.52 |
| 2003-10-20 | 363.37 |
| 2003-10-21 | 362.79 |
| 2003-10-22 | 363.83 |
| 2003-10-23 | 359.46 |
| 2003-10-24 | 358.05 |
| 2003-10-27 | 359.16 |
| 2003-10-28 | 359.46 |
| 2003-10-29 | 362.02 |
| 2003-10-30 | 363.73 |
| 2003-10-31 | 369.06 |
| 2003-11-03 | 369.03 |
| 2003-11-04 | 367.50 |
| 2003-11-05 | 367.52 |
| 2003-11-06 | 364.69 |
| 2003-11-07 | 363.82 |
| 2003-11-10 | 361.90 |
| 2003-11-11 | 359.63 |
| 2003-11-12 | 363.37 |
| 2003-11-13 | 363.95 |
| 2003-11-14 | 367.90 |
| 2003-11-17 | 360.14 |
| 2003-11-18 | 361.53 |
| 2003-11-19 | 356.85 |
| 2003-11-20 | 362.00 |
| 2003-11-21 | 364.44 |
| 2003-11-24 | 366.78 |
| 2003-11-25 | 367.74 |
| 2003-11-26 | 369.52 |
| 2003-11-27 | . |
| 2003-11-28 | 375.05 |
| 2003-12-01 | 380.17 |
| 2003-12-02 | 379.49 |
| 2003-12-03 | 375.26 |
| 2003-12-04 | 369.66 |
| 2003-12-05 | 365.44 |
| 2003-12-08 | 369.42 |
| 2003-12-09 | 372.00 |
| 2003-12-10 | 373.73 |
| 2003-12-11 | 373.78 |
| 2003-12-12 | 371.64 |
| 2003-12-15 | 369.42 |
| 2003-12-16 | 365.86 |
| 2003-12-17 | 364.48 |
| 2003-12-18 | 371.15 |
| 2003-12-19 | 371.93 |
| 2003-12-22 | 375.06 |
| 2003-12-23 | 379.17 |
| 2003-12-24 | 379.61 |
| 2003-12-25 | . |
| 2003-12-26 | 382.93 |
| 2003-12-29 | 391.45 |
| 2003-12-30 | 394.83 |
| 2003-12-31 | 399.62 |
| 2004-01-01 | . |
| 2004-01-02 | 400.57 |
| 2004-01-05 | 406.20 |
| 2004-01-06 | 399.44 |
| 2004-01-07 | 399.36 |
| 2004-01-08 | 399.94 |
| 2004-01-09 | 404.21 |
| 2004-01-12 | 401.80 |
| 2004-01-13 | 400.00 |
| 2004-01-14 | 399.56 |
| 2004-01-15 | 398.33 |
| 2004-01-16 | 393.09 |
| 2004-01-19 | . |
| 2004-01-20 | 392.20 |
| 2004-01-21 | 388.95 |
| 2004-01-22 | 387.32 |
| 2004-01-23 | 392.40 |
| 2004-01-26 | 393.76 |
| 2004-01-27 | 393.68 |
| 2004-01-28 | 388.71 |
| 2004-01-29 | 384.48 |
| 2004-01-30 | 378.86 |
| 2004-02-02 | 378.11 |
| 2004-02-03 | 379.50 |
| 2004-02-04 | 380.82 |
| 2004-02-05 | 381.64 |
| 2004-02-06 | 381.80 |
| 2004-02-09 | 386.10 |
| 2004-02-10 | 385.98 |
| 2004-02-11 | 394.21 |
| 2004-02-12 | 396.13 |
| 2004-02-13 | 397.59 |
| 2004-02-16 | . |
| 2004-02-17 | 399.73 |
| 2004-02-18 | 401.64 |
| 2004-02-19 | 395.64 |
| 2004-02-20 | 394.82 |
| 2004-02-23 | 393.21 |
| 2004-02-24 | 394.41 |
| 2004-02-25 | 392.66 |
| 2004-02-26 | 394.66 |
| 2004-02-27 | 397.29 |
| 2004-03-01 | 400.07 |
| 2004-03-02 | 402.12 |
| 2004-03-03 | 404.73 |
| 2004-03-04 | 406.40 |
| 2004-03-05 | 405.98 |
| 2004-03-08 | 407.70 |
| 2004-03-09 | 406.48 |
| 2004-03-10 | 401.50 |
| 2004-03-11 | 392.96 |
| 2004-03-12 | 393.48 |
| 2004-03-15 | 393.68 |
| 2004-03-16 | 394.35 |
| 2004-03-17 | 400.98 |
| 2004-03-18 | 405.53 |
| 2004-03-19 | 408.08 |
| 2004-03-22 | 403.59 |
| 2004-03-23 | 400.90 |
| 2004-03-24 | 400.34 |
| 2004-03-25 | 400.04 |
| 2004-03-26 | 401.11 |
| 2004-03-29 | 402.95 |
| 2004-03-30 | 402.40 |
| 2004-03-31 | 406.54 |
| 2004-04-01 | 409.47 |
| 2004-04-02 | 414.04 |
| 2004-04-05 | 414.52 |
| 2004-04-06 | 415.80 |
| 2004-04-07 | 415.40 |
| 2004-04-08 | 416.17 |
| 2004-04-09 | . |
| 2004-04-12 | 416.69 |
| 2004-04-13 | 414.99 |
| 2004-04-14 | 406.12 |
| 2004-04-15 | 405.44 |
| 2004-04-16 | 403.42 |
| 2004-04-19 | 404.90 |
| 2004-04-20 | 400.01 |
| 2004-04-21 | 396.98 |
| 2004-04-22 | 397.15 |
| 2004-04-23 | 405.86 |
| 2004-04-26 | 399.67 |
| 2004-04-27 | 397.40 |
| 2004-04-28 | 390.18 |
| 2004-04-29 | 383.77 |
| 2004-04-30 | 379.68 |
| 2004-05-03 | 381.09 |
| 2004-05-04 | 382.24 |
| 2004-05-05 | 381.70 |
| 2004-05-06 | 381.30 |
| 2004-05-07 | 371.11 |
| 2004-05-10 | 358.79 |
| 2004-05-11 | 358.99 |
| 2004-05-12 | 359.87 |
| 2004-05-13 | 356.80 |
| 2004-05-14 | 350.33 |
| 2004-05-17 | 338.78 |
| 2004-05-18 | 344.99 |
| 2004-05-19 | 351.92 |
| 2004-05-20 | 345.64 |
| 2004-05-21 | 348.79 |
| 2004-05-24 | 353.53 |
| 2004-05-25 | 353.83 |
| 2004-05-26 | 356.71 |
| 2004-05-27 | 365.34 |
| 2004-05-28 | 362.48 |
| 2004-05-31 | . |
| 2004-06-01 | 362.43 |
| 2004-06-02 | 360.35 |
| 2004-06-03 | 356.37 |
| 2004-06-04 | 359.81 |
| 2004-06-07 | 370.01 |
| 2004-06-08 | 367.37 |
| 2004-06-09 | 367.10 |
| 2004-06-10 | 365.47 |
| 2004-06-11 | . |
| 2004-06-14 | 362.11 |
| 2004-06-15 | 364.55 |
| 2004-06-16 | 367.21 |
| 2004-06-17 | 366.55 |
| 2004-06-18 | 363.51 |
| 2004-06-21 | 366.17 |
| 2004-06-22 | 363.47 |
| 2004-06-23 | 364.78 |
| 2004-06-24 | 369.24 |
| 2004-06-25 | 369.72 |
| 2004-06-28 | 367.41 |
| 2004-06-29 | 370.38 |
| 2004-06-30 | 371.46 |
| 2004-07-01 | 374.96 |
| 2004-07-02 | 374.67 |
| 2004-07-05 | . |
| 2004-07-06 | 379.32 |
| 2004-07-07 | 383.30 |
| 2004-07-08 | 377.19 |
| 2004-07-09 | 381.35 |
| 2004-07-12 | 384.57 |
| 2004-07-13 | 381.84 |
| 2004-07-14 | 380.97 |
| 2004-07-15 | 380.84 |
| 2004-07-16 | 384.66 |
| 2004-07-19 | 387.68 |
| 2004-07-20 | 386.59 |
| 2004-07-21 | 387.62 |
| 2004-07-22 | 384.86 |
| 2004-07-23 | 382.21 |
| 2004-07-26 | 380.64 |
| 2004-07-27 | 382.54 |
| 2004-07-28 | 383.81 |
| 2004-07-29 | 383.02 |
| 2004-07-30 | 385.67 |
| 2004-08-02 | 382.93 |
| 2004-08-03 | 382.01 |
| 2004-08-04 | 380.83 |
| 2004-08-05 | 376.87 |
| 2004-08-06 | 375.83 |
| 2004-08-09 | 375.60 |
| 2004-08-10 | 376.48 |
| 2004-08-11 | 373.82 |
| 2004-08-12 | 374.68 |
| 2004-08-13 | 373.89 |
| 2004-08-16 | 375.82 |
| 2004-08-17 | 377.18 |
| 2004-08-18 | 382.16 |
| 2004-08-19 | 384.74 |
| 2004-08-20 | 383.32 |
| 2004-08-23 | 383.11 |
| 2004-08-24 | 383.65 |
| 2004-08-25 | 386.26 |
| 2004-08-26 | 386.98 |
| 2004-08-27 | 389.39 |
| 2004-08-30 | 390.46 |
| 2004-08-31 | 391.74 |
| 2004-09-01 | 393.31 |
| 2004-09-02 | 398.00 |
| 2004-09-03 | 398.02 |
| 2004-09-06 | . |
| 2004-09-07 | 399.44 |
| 2004-09-08 | 400.67 |
| 2004-09-09 | 400.44 |
| 2004-09-10 | 399.01 |
| 2004-09-13 | 400.80 |
| 2004-09-14 | 405.60 |
| 2004-09-15 | 410.07 |
| 2004-09-16 | 416.18 |
| 2004-09-17 | 418.22 |
| 2004-09-20 | 422.12 |
| 2004-09-21 | 423.80 |
| 2004-09-22 | 419.31 |
| 2004-09-23 | 417.51 |
| 2004-09-24 | 419.15 |
| 2004-09-27 | 418.67 |
| 2004-09-28 | 419.45 |
| 2004-09-29 | 422.15 |
| 2004-09-30 | 422.65 |
| 2004-10-01 | 425.60 |
| 2004-10-04 | 434.33 |
| 2004-10-05 | 433.38 |
| 2004-10-06 | 433.81 |
| 2004-10-07 | 433.38 |
| 2004-10-08 | 436.62 |
| 2004-10-11 | 436.58 |
| 2004-10-12 | 430.90 |
| 2004-10-13 | 428.25 |
| 2004-10-14 | 425.38 |
| 2004-10-15 | 428.15 |
| 2004-10-18 | 430.00 |
| 2004-10-19 | 429.07 |
| 2004-10-20 | 426.00 |
| 2004-10-21 | 427.74 |
| 2004-10-22 | 427.48 |
| 2004-10-25 | 421.61 |
| 2004-10-26 | 423.24 |
| 2004-10-27 | 422.73 |
| 2004-10-28 | 431.00 |
| 2004-10-29 | 436.06 |
| 2004-11-01 | 435.11 |
| 2004-11-02 | 439.86 |
| 2004-11-03 | 441.84 |
| 2004-11-04 | 441.52 |
| 2004-11-05 | 443.06 |
| 2004-11-08 | 439.86 |
| 2004-11-09 | 440.84 |
| 2004-11-10 | 446.36 |
| 2004-11-11 | 446.23 |
| 2004-11-12 | 449.32 |
| 2004-11-15 | 453.45 |
| 2004-11-16 | 452.70 |
| 2004-11-17 | 462.66 |
| 2004-11-18 | 466.30 |
| 2004-11-19 | 460.86 |
| 2004-11-22 | 460.01 |
| 2004-11-23 | 464.72 |
| 2004-11-24 | 467.89 |
| 2004-11-25 | . |
| 2004-11-26 | 465.89 |
| 2004-11-29 | 473.79 |
| 2004-11-30 | 475.13 |
| 2004-12-01 | 476.97 |
| 2004-12-02 | 481.04 |
| 2004-12-03 | 483.57 |
| 2004-12-06 | 481.52 |
| 2004-12-07 | 475.39 |
| 2004-12-08 | 467.87 |
| 2004-12-09 | 464.60 |
| 2004-12-10 | 461.04 |
| 2004-12-13 | 466.98 |
| 2004-12-14 | 469.49 |
| 2004-12-15 | 474.67 |
| 2004-12-16 | 473.93 |
| 2004-12-17 | 472.00 |
| 2004-12-20 | 478.74 |
| 2004-12-21 | 480.59 |
| 2004-12-22 | 477.11 |
| 2004-12-23 | 480.22 |
| 2004-12-24 | . |
| 2004-12-27 | 480.16 |
| 2004-12-28 | 483.82 |
| 2004-12-29 | 487.85 |
| 2004-12-30 | 488.28 |
| 2004-12-31 | 488.43 |
| 2005-01-03 | 491.83 |
| 2005-01-04 | 485.84 |
| 2005-01-05 | 477.37 |
| 2005-01-06 | 467.43 |
| 2005-01-07 | 471.21 |
| 2005-01-10 | 471.11 |
| 2005-01-11 | 476.53 |
| 2005-01-12 | 477.92 |
| 2005-01-13 | 477.54 |
| 2005-01-14 | 478.00 |
| 2005-01-17 | . |
| 2005-01-18 | 473.79 |
| 2005-01-19 | 470.68 |
| 2005-01-20 | 465.41 |
| 2005-01-21 | 469.91 |
| 2005-01-24 | 472.32 |
| 2005-01-25 | 469.24 |
| 2005-01-26 | 471.80 |
| 2005-01-27 | 473.81 |
#2005-01-28| 475.50
#2005-01-31| 482.41
#2005-02-01| 480.64
#2005-02-02| 485.04
#2005-02-03| 489.09
#2005-02-04| 486.05
#2005-02-07| 489.38
#2005-02-08| 491.35
#2005-02-09| 493.57
#2005-02-10| 493.69
#2005-02-11| 493.89
#2005-02-14| 499.01
#2005-02-15| 499.83
#2005-02-16| 497.35
#2005-02-17| 498.69
#2005-02-18| 492.64
#2005-02-21| .
#2005-02-22| 492.76
#2005-02-23| 494.69
#2005-02-24| 498.74
#2005-02-25| 499.29
#2005-02-28| 505.70
#2005-03-01| 504.38
#2005-03-02| 497.07
#2005-03-03| 495.71
#2005-03-04| 495.38
#2005-03-07| 495.93
#2005-03-08| 497.60
#2005-03-09| 504.19
#2005-03-10| 498.92
#2005-03-11| 502.64
#2005-03-14| 497.24
#2005-03-15| 489.28
#2005-03-16| 490.45
#2005-03-17| 492.91
#2005-03-18| 494.38
#2005-03-21| 487.89
#2005-03-22| 486.72
#2005-03-23| 478.46
#2005-03-24| 478.27
#2005-03-25| .
#2005-03-28| 479.37
#2005-03-29| 472.78
#2005-03-30| 474.37
#2005-03-31| 478.37
#2005-04-01| 484.04
#2005-04-04| 480.18
#2005-04-05| 483.54
#2005-04-06| 487.59
#2005-04-07| 488.36
#2005-04-08| 487.26
#2005-04-11| 495.85
#2005-04-12| 497.37
#2005-04-13| 505.59
#2005-04-14| 495.51
#2005-04-15| 488.04
#2005-04-18| 486.35
#2005-04-19| 494.17
#2005-04-20| 497.82
#2005-04-21| 500.30
#2005-04-22| 500.70
#2005-04-25| 505.89
#2005-04-26| 512.19
#2005-04-27| 507.14
#2005-04-28| 502.68
#2005-04-29| 507.41
#2005-05-02| 508.55
#2005-05-03| 509.11
#2005-05-04| 513.53
#2005-05-05| 513.98
#2005-05-06| 511.27
#2005-05-09| 510.77
#2005-05-10| 507.38
#2005-05-11| 506.41
#2005-05-12| 503.78
#2005-05-13| 498.13
#2005-05-16| 499.29
#2005-05-17| 503.58
#2005-05-18| 509.42
#2005-05-19| 513.83
#2005-05-20| 512.69
#2005-05-23| 512.42
#2005-05-24| 511.30
#2005-05-25| 511.30
#2005-05-26| 510.18
#2005-05-27| 520.19
#2005-05-30| .
#2005-05-31| 520.71
#2005-06-01| 522.03
#2005-06-02| 525.43
#2005-06-03| 527.42
#2005-06-06| 522.44
#2005-06-07| 520.08
#2005-06-08| 527.03
#2005-06-09| 528.00
#2005-06-10| 536.03
#2005-06-13| 534.91
#2005-06-14| 541.15
#2005-06-15| 548.69
#2005-06-16| 548.20
#2005-06-17| 553.46
#2005-06-20| 544.86
#2005-06-21| 542.06
#2005-06-22| 553.49
#2005-06-23| 554.29
#2005-06-24| 551.84
#2005-06-27| 546.13
#2005-06-28| 543.90
#2005-06-29| 541.90
#2005-06-30| 541.91
#2005-07-01| 551.33
#2005-07-04| .
#2005-07-05| 538.10
#2005-07-06| 529.54
#2005-07-07| 530.07
#2005-07-08| 528.51
#2005-07-11| 539.08
#2005-07-12| 550.06
#2005-07-13| 545.53
#2005-07-14| 549.09
#2005-07-15| 546.16
#2005-07-18| 551.86
#2005-07-19| 551.03
#2005-07-20| 555.92
#2005-07-21| 563.79
#2005-07-22| 577.44
#2005-07-25| 580.03
#2005-07-26| 575.40
#2005-07-27| 570.58
#2005-07-28| 576.91
#2005-07-29| 579.57
#2005-08-01| 581.27
#2005-08-02| 586.85
#2005-08-03| 593.66
#2005-08-04| 602.45
#2005-08-05| 598.84
#2005-08-08| 601.43
#2005-08-09| 601.03
#2005-08-10| 600.90
#2005-08-11| 594.51
#2005-08-12| 594.02
#2005-08-15| 594.38
#2005-08-16| 590.51
#2005-08-17| 582.65
#2005-08-18| 577.60
#2005-08-19| 565.77
#2005-08-22| 573.83
#2005-08-23| 571.94
#2005-08-24| 568.31
#2005-08-25| 570.64
#2005-08-26| 570.96
#2005-08-29| 566.88
#2005-08-30| 573.31
#2005-08-31| 577.75
#2005-09-01| 583.65
#2005-09-02| 589.80
#2005-09-05| .
#2005-09-06| 590.78
#2005-09-07| 593.71
#2005-09-08| 593.77
#2005-09-09| 601.30
#2005-09-12| 598.38
#2005-09-13| 597.09
#2005-09-14| 599.98
#2005-09-15| 604.95
#2005-09-16| 605.45
#2005-09-19| 605.39
#2005-09-20| 608.43
#2005-09-21| 610.91
#2005-09-22| 606.40
#2005-09-23| 603.82
#2005-09-26| 610.44
#2005-09-27| 613.26
#2005-09-28| 617.17
#2005-09-29| 622.00
#2005-09-30| 631.29
#2005-10-03| 632.34
#2005-10-04| 636.95
#2005-10-05| 627.40
#2005-10-06| 618.79
#2005-10-07| 626.02
#2005-10-10| 627.38
#2005-10-11| 632.06
#2005-10-12| 626.65
#2005-10-13| 614.15
#2005-10-14| 610.34
#2005-10-17| 612.33
#2005-10-18| 605.32
#2005-10-19| 595.44
#2005-10-20| 595.55
#2005-10-21| 602.39
#2005-10-24| 601.08
#2005-10-25| 600.36
#2005-10-26| 597.62
#2005-10-27| 589.81
#2005-10-28| 590.04
#2005-10-31| 596.16
#2005-11-01| 601.14
#2005-11-02| 604.24
#2005-11-03| 605.63
#2005-11-04| 602.29
#2005-11-07| 605.17
#2005-11-08| 601.90
#2005-11-09| 604.68
#2005-11-10| 603.37
#2005-11-11| 605.47
#2005-11-14| 601.78
#2005-11-15| 602.27
#2005-11-16| 607.82
#2005-11-17| 610.68
#2005-11-18| 611.14
#2005-11-21| 613.37
#2005-11-22| 604.79
#2005-11-23| 612.10
#2005-11-24| .
#2005-11-25| 615.25
#2005-11-28| 616.99
#2005-11-29| 617.69
#2005-11-30| 623.29
#2005-12-01| 624.97
#2005-12-02| 622.80
#2005-12-05| 621.69
#2005-12-06| 625.17
#2005-12-07| 627.53
#2005-12-08| 627.30
#2005-12-09| 627.95
#2005-12-12| 631.43
#2005-12-13| 635.45
#2005-12-14| 636.28
#2005-12-15| 636.96
#2005-12-16| 635.66
#2005-12-19| 636.41
#2005-12-20| 641.71
#2005-12-21| 643.26
#2005-12-22| 643.53
#2005-12-23| 642.66
#2005-12-26| .
#2005-12-27| 645.98
#2005-12-28| 644.75
#2005-12-29| 650.56
#2005-12-30| 651.08
#2006-01-02| .
#2006-01-03| 655.27
#2006-01-04| 668.67
#2006-01-05| 678.57
#2006-01-06| 683.49
#2006-01-09| 689.74
#2006-01-10| 689.22
#2006-01-11| 696.89
#2006-01-12| 703.56
#2006-01-13| 702.63
#2006-01-16| .
#2006-01-17| 698.06
#2006-01-18| 691.26
#2006-01-19| 706.34
#2006-01-20| 706.53
#2006-01-23| 708.90
#2006-01-24| 710.30
#2006-01-25| 717.51
#2006-01-26| 720.49
#2006-01-27| 723.45
#2006-01-30| 726.17
#2006-01-31| 726.70
#2006-02-01| 726.18
#2006-02-02| 720.51
#2006-02-03| 713.68
#2006-02-06| 715.36
#2006-02-07| 709.08
#2006-02-08| 701.65
#2006-02-09| 713.32
#2006-02-10| 723.88
#2006-02-13| 718.78
#2006-02-14| 717.54
#2006-02-15| 718.50
#2006-02-16| 729.95
#2006-02-17| 741.73
#2006-02-20| .
#2006-02-21| 742.95
#2006-02-22| 739.35
#2006-02-23| 748.51
#2006-02-24| 744.32
#2006-02-27| 748.30
#2006-02-28| 748.87
#2006-03-01| 753.60
#2006-03-02| 754.67
#2006-03-03| 744.11
#2006-03-06| 747.52
#2006-03-07| 731.65
#2006-03-08| 721.44
#2006-03-09| 718.10
#2006-03-10| 718.94
#2006-03-13| 723.16
#2006-03-14| 727.03
#2006-03-15| 734.81
#2006-03-16| 738.97
#2006-03-17| 741.07
#2006-03-20| 746.63
#2006-03-21| 743.76
#2006-03-22| 744.69
#2006-03-23| 741.05
#2006-03-24| 737.86
#2006-03-27| 737.53
#2006-03-28| 729.79
#2006-03-29| 732.28
#2006-03-30| 735.46
#2006-03-31| 740.84
#2006-04-03| 750.34
#2006-04-04| 759.07
#2006-04-05| 765.82
#2006-04-06| 774.95
#2006-04-07| 776.20
#2006-04-10| 770.58
#2006-04-11| 763.88
#2006-04-12| 762.91
#2006-04-13| 762.69
#2006-04-14| .
#2006-04-17| 762.75
#2006-04-18| 769.70
#2006-04-19| 774.97
#2006-04-20| 773.52
#2006-04-21| 778.51
#2006-04-24| 773.82
#2006-04-25| 770.97
#2006-04-26| 780.92
#2006-04-27| 774.69
#2006-04-28| 775.94
#2006-05-01| 778.62
#2006-05-02| 785.83
#2006-05-03| 789.15
#2006-05-04| 802.38
#2006-05-05| 811.32
#2006-05-08| 818.94
#2006-05-09| 815.27
#2006-05-10| 821.21
#2006-05-11| 807.16
#2006-05-12| 790.97
#2006-05-15| 761.73
#2006-05-16| 760.88
#2006-05-17| 761.61
#2006-05-18| 742.86
#2006-05-19| 737.42
#2006-05-22| 707.32
#2006-05-23| 714.32
#2006-05-24| 696.45
#2006-05-25| 702.94
#2006-05-26| 719.68
#2006-05-29| .
#2006-05-30| 708.77
#2006-05-31| 704.47
#2006-06-01| 705.99
#2006-06-02| 712.34
#2006-06-05| 707.27
#2006-06-06| 702.11
#2006-06-07| 687.99
#2006-06-08| 670.78
#2006-06-09| 677.86
#2006-06-12| 666.54
#2006-06-13| 644.67
#2006-06-14| 643.50
#2006-06-15| 652.42
#2006-06-16| 665.10
#2006-06-19| 661.31
#2006-06-20| 657.11
#2006-06-21| 661.49
#2006-06-22| 666.64
#2006-06-23| 661.57
#2006-06-26| 663.04
#2006-06-27| 668.41
#2006-06-28| 668.81
#2006-06-29| 683.39
#2006-06-30| 698.60
#2006-07-03| 704.64
#2006-07-04| .
#2006-07-05| 702.56
#2006-07-06| 700.76
#2006-07-07| 700.60
#2006-07-10| 700.85
#2006-07-11| 700.12
#2006-07-12| 699.35
#2006-07-13| 689.67
#2006-07-14| 681.58
#2006-07-17| 672.40
#2006-07-18| 677.64
#2006-07-19| 683.84
#2006-07-20| 692.85
#2006-07-21| 695.94
#2006-07-24| 692.96
#2006-07-25| 700.93
#2006-07-26| 702.77
#2006-07-27| 706.43
#2006-07-28| 709.06
#2006-07-31| 710.97
#2006-08-01| 710.38
#2006-08-02| 715.26
#2006-08-03| 714.47
#2006-08-04| 720.09
#2006-08-07| 720.26
#2006-08-08| 722.91
#2006-08-09| 725.87
#2006-08-10| 727.76
#2006-08-11| 725.06
#2006-08-14| 724.21
#2006-08-15| 726.39
#2006-08-16| 733.46
#2006-08-17| 737.05
#2006-08-18| 737.44
#2006-08-21| 736.56
#2006-08-22| 735.07
#2006-08-23| 731.86
#2006-08-24| 730.28
#2006-08-25| 729.87
#2006-08-28| 728.73
#2006-08-29| 732.44
#2006-08-30| 733.25
#2006-08-31| 735.36
#2006-09-01| 741.45
#2006-09-04| .
#2006-09-05| 750.50
#2006-09-06| 746.68
#2006-09-07| 744.92
#2006-09-08| 744.19
#2006-09-11| 734.34
#2006-09-12| 735.18
#2006-09-13| 739.42
#2006-09-14| 740.91
#2006-09-15| 740.31
#2006-09-18| 744.34
#2006-09-19| 742.14
#2006-09-20| 740.29
#2006-09-21| 744.33
#2006-09-22| 738.13
#2006-09-25| 740.25
#2006-09-26| 746.17
#2006-09-27| 751.04
#2006-09-28| 752.75
#2006-09-29| 752.81
#2006-10-02| 756.27
#2006-10-03| 758.46
#2006-10-04| 758.39
#2006-10-05| 762.11
#2006-10-06| 759.16
#2006-10-09| 757.25
#2006-10-10| 762.33
#2006-10-11| 759.68
#2006-10-12| 762.10
#2006-10-13| 769.86
#2006-10-16| 771.48
#2006-10-17| 766.34
#2006-10-18| 765.37
#2006-10-19| 766.85
#2006-10-20| 768.81
#2006-10-23| 770.49
#2006-10-24| 770.46
#2006-10-25| 772.36
#2006-10-26| 777.07
#2006-10-27| 773.26
#2006-10-30| 772.85
#2006-10-31| 778.51
#2006-11-01| 781.23
#2006-11-02| 782.93
#2006-11-03| 783.93
#2006-11-06| 786.38
#2006-11-07| 792.62
#2006-11-08| 794.71
#2006-11-09| 803.84
#2006-11-10| 806.25
#2006-11-13| 802.02
#2006-11-14| 811.24
#2006-11-15| 811.64
#2006-11-16| 817.00
#2006-11-17| 818.47
#2006-11-20| 815.57
#2006-11-21| 819.67
#2006-11-22| 831.17
#2006-11-23| .
#2006-11-24| 827.48
#2006-11-27| 828.16
#2006-11-28| 820.49
#2006-11-29| 830.90
#2006-11-30| 835.39
#2006-12-01| 833.59
#2006-12-04| 838.75
#2006-12-05| 848.86
#2006-12-06| 857.29
#2006-12-07| 866.32
#2006-12-08| 865.30
#2006-12-11| 863.36
#2006-12-12| 850.59
#2006-12-13| 855.49
#2006-12-14| 868.69
#2006-12-15| 871.28
#2006-12-18| 875.02
#2006-12-19| 862.22
#2006-12-20| 872.40
#2006-12-21| 871.19
#2006-12-22| 870.64
#2006-12-25| .
#2006-12-26| 872.04
#2006-12-27| 874.90
#2006-12-28| 885.41
#2006-12-29| 884.82
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 888.05
#2007-01-04| 883.73
#2007-01-05| 878.90
#2007-01-08| 871.67
#2007-01-09| 867.55
#2007-01-10| 858.99
#2007-01-11| 863.76
#2007-01-12| 865.87
#2007-01-15| .
#2007-01-16| 873.01
#2007-01-17| 876.25
#2007-01-18| 882.19
#2007-01-19| 885.82
#2007-01-22| 893.30
#2007-01-23| 896.56
#2007-01-24| 899.68
#2007-01-25| 898.74
#2007-01-26| 897.60
#2007-01-29| 893.54
#2007-01-30| 892.63
#2007-01-31| 886.87
#2007-02-01| 893.64
#2007-02-02| 898.43
#2007-02-05| 904.23
#2007-02-06| 906.43
#2007-02-07| 901.78
#2007-02-08| 895.37
#2007-02-09| 896.89
#2007-02-12| 883.87
#2007-02-13| 886.45
#2007-02-14| 895.19
#2007-02-15| 893.44
#2007-02-16| 894.06
#2007-02-19| .
#2007-02-20| 885.65
#2007-02-21| 883.60
#2007-02-22| 891.09
#2007-02-23| 890.39
#2007-02-26| 886.15
#2007-02-27| 864.77
#2007-02-28| 853.87
#2007-03-01| 849.93
#2007-03-02| 843.36
#2007-03-05| 813.86
#2007-03-06| 829.84
#2007-03-07| 831.20
#2007-03-08| 842.18
#2007-03-09| 842.95
#2007-03-12| 842.66
#2007-03-13| 841.48
#2007-03-14| 832.23
#2007-03-15| 842.65
#2007-03-16| 840.14
#2007-03-19| 849.14
#2007-03-20| 858.44
#2007-03-21| 862.18
#2007-03-22| 864.00
#2007-03-23| 864.99
#2007-03-26| 865.05
#2007-03-27| 864.71
#2007-03-28| 856.51
#2007-03-29| 861.75
#2007-03-30| 861.74
#2007-04-02| 861.40
#2007-04-03| 871.18
#2007-04-04| 883.62
#2007-04-05| 891.43
#2007-04-06| .
#2007-04-09| 897.33
#2007-04-10| 903.94
#2007-04-11| 909.14
#2007-04-12| 910.03
#2007-04-13| 917.85
#2007-04-16| 925.50
#2007-04-17| 925.56
#2007-04-18| 923.96
#2007-04-19| 920.83
#2007-04-20| 933.27
#2007-04-23| 935.24
#2007-04-24| 934.61
#2007-04-25| 944.15
#2007-04-26| 945.19
#2007-04-27| 939.83
#2007-04-30| 936.52
#2007-05-01| 935.49
#2007-05-02| 945.85
#2007-05-03| 960.87
#2007-05-04| 968.30
#2007-05-07| 976.65
#2007-05-08| 973.51
#2007-05-09| 978.88
#2007-05-10| 974.20
#2007-05-11| 972.19
#2007-05-14| 981.57
#2007-05-15| 978.91
#2007-05-16| 998.75
#2007-05-17| 993.88
#2007-05-18| 992.80
#2007-05-21| 994.67
#2007-05-22| 994.34
#2007-05-23| 995.50
#2007-05-24| 985.18
#2007-05-25| 996.58
#2007-05-28| .
#2007-05-29| 993.99
#2007-05-30| 993.17
#2007-05-31|1009.16
#2007-06-01|1024.07
#2007-06-04|1020.17
#2007-06-05|1018.16
#2007-06-06|1004.59
#2007-06-07|1000.46
#2007-06-08| 994.35
#2007-06-11|1005.89
#2007-06-12|1006.45
#2007-06-13|1002.86
#2007-06-14|1013.34
#2007-06-15|1027.28
#2007-06-18|1041.77
#2007-06-19|1044.97
#2007-06-20|1049.77
#2007-06-21|1051.83
#2007-06-22|1048.14
#2007-06-25|1038.86
#2007-06-26|1035.01
#2007-06-27|1034.60
#2007-06-28|1048.48
#2007-06-29|1055.56
#2007-07-02|1064.59
#2007-07-03|1069.54
#2007-07-04| .
#2007-07-05|1058.95
#2007-07-06|1064.63
#2007-07-09|1077.32
#2007-07-10|1073.85
#2007-07-11|1076.17
#2007-07-12|1087.86
#2007-07-13|1105.77
#2007-07-16|1100.44
#2007-07-17|1100.77
#2007-07-18|1101.78
#2007-07-19|1105.73
#2007-07-20|1102.92
#2007-07-23|1111.38
#2007-07-24|1103.52
#2007-07-25|1094.28
#2007-07-26|1066.24
#2007-07-27|1037.64
#2007-07-30|1052.95
#2007-07-31|1060.13
#2007-08-01|1032.79
#2007-08-02|1037.18
#2007-08-03|1035.28
#2007-08-06|1014.50
#2007-08-07|1022.48
#2007-08-08|1051.87
#2007-08-09|1032.42
#2007-08-10|1004.29
#2007-08-13|1015.58
#2007-08-14| 992.30
#2007-08-15| 973.73
#2007-08-16| 919.67
#2007-08-17| 924.87
#2007-08-20| 960.72
#2007-08-21| 966.88
#2007-08-22| 989.56
#2007-08-23| 998.20
#2007-08-24|1007.45
#2007-08-27|1026.51
#2007-08-28|1009.84
#2007-08-29|1004.04
#2007-08-30|1006.75
#2007-08-31|1028.78
#2007-09-03| .
#2007-09-04|1028.56
#2007-09-05|1022.92
#2007-09-06|1028.10
#2007-09-07|1028.36
#2007-09-10|1011.72
#2007-09-11|1021.92
#2007-09-12|1020.26
#2007-09-13|1031.59
#2007-09-14|1032.02
#2007-09-17|1023.96
#2007-09-18|1032.08
#2007-09-19|1050.42
#2007-09-20|1057.27
#2007-09-21|1060.27
#2007-09-24|1076.66
#2007-09-25|1076.30
#2007-09-26|1084.30
#2007-09-27|1102.13
#2007-09-28|1113.30
#2007-10-01|1132.09
#2007-10-02|1141.68
#2007-10-03|1142.03
#2007-10-04|1141.44
#2007-10-05|1152.13
#2007-10-08|1154.71
#2007-10-09|1163.48
#2007-10-10|1166.24
#2007-10-11|1165.03
#2007-10-12|1156.12
#2007-10-15|1168.05
#2007-10-16|1159.01
#2007-10-17|1154.89
#2007-10-18|1154.68
#2007-10-19|1136.45
#2007-10-22|1117.18
#2007-10-23|1141.82
#2007-10-24|1140.19
#2007-10-25|1151.51
#2007-10-26|1167.94
#2007-10-29|1184.06
#2007-10-30|1185.45
#2007-10-31|1190.36
#2007-11-01|1180.55
#2007-11-02|1170.41
#2007-11-05|1165.45
#2007-11-06|1187.74
#2007-11-07|1187.20
#2007-11-08|1169.64
#2007-11-09|1163.60
#2007-11-12|1133.39
#2007-11-13|1135.00
#2007-11-14|1164.22
#2007-11-15|1167.52
#2007-11-16|1160.48
#2007-11-19|1140.87
#2007-11-20|1133.96
#2007-11-21|1101.63
#2007-11-22| .
#2007-11-23|1105.18
#2007-11-26|1102.00
#2007-11-27|1091.16
#2007-11-28|1104.35
#2007-11-29|1114.13
#2007-11-30|1137.68
#2007-12-03|1151.96
#2007-12-04|1156.42
#2007-12-05|1173.64
#2007-12-06|1190.37
#2007-12-07|1195.05
#2007-12-10|1196.73
#2007-12-11|1187.73
#2007-12-12|1180.08
#2007-12-13|1154.04
#2007-12-14|1145.11
#2007-12-17|1114.91
#2007-12-18|1115.48
#2007-12-19|1118.18
#2007-12-20|1123.64
#2007-12-21|1134.75
#2007-12-24|1150.25
#2007-12-25| .
#2007-12-26|1161.12
#2007-12-27|1165.29
#2007-12-28|1165.72
#2007-12-31|1166.64
#2008-01-01| .
#2008-01-02|1167.40
#2008-01-03|1178.92
#2008-01-04|1172.25
#2008-01-07|1163.95
#2008-01-08|1169.13
#2008-01-09|1171.95
#2008-01-10|1155.00
#2008-01-11|1149.04
#2008-01-14|1153.75
#2008-01-15|1133.83
#2008-01-16|1104.56
#2008-01-17|1100.42
#2008-01-18|1095.63
#2008-01-21| .
#2008-01-22|1010.43
#2008-01-23|1021.91
#2008-01-24|1041.01
#2008-01-25|1067.48
#2008-01-28|1057.60
#2008-01-29|1065.45
#2008-01-30|1058.88
#2008-01-31|1058.72
#2008-02-01|1077.14
#2008-02-04|1087.97
#2008-02-05|1078.82
#2008-02-06|1069.31
#2008-02-07|1060.71
#2008-02-08|1058.38
#2008-02-11|1038.33
#2008-02-12|1051.66
#2008-02-13|1060.61
#2008-02-14|1078.50
#2008-02-15|1071.73
#2008-02-18| .
#2008-02-19|1073.80
#2008-02-20|1073.54
#2008-02-21|1079.75
#2008-02-22|1077.38
#2008-02-25|1093.99
#2008-02-26|1103.71
#2008-02-27|1113.48
#2008-02-28|1111.56
#2008-02-29|1098.16
#2008-03-03|1084.57
#2008-03-04|1075.21
#2008-03-05|1074.49
#2008-03-06|1072.29
#2008-03-07|1039.86
#2008-03-10|1006.27
#2008-03-11|1028.13
#2008-03-12|1040.35
#2008-03-13|1012.97
#2008-03-14|1010.33
#2008-03-17| 976.80
#2008-03-18| 994.96
#2008-03-19| 994.01
#2008-03-20| 977.62
#2008-03-21| .
#2008-03-24| 985.76
#2008-03-25|1003.19
#2008-03-26| 999.13
#2008-03-27|1007.36
#2008-03-28|1010.79
#2008-03-31|1013.62
#2008-04-01|1026.00
#2008-04-02|1045.71
#2008-04-03|1048.37
#2008-04-04|1051.74
#2008-04-07|1049.28
#2008-04-08|1039.30
#2008-04-09|1034.41
#2008-04-10|1040.22
#2008-04-11|1041.44
#2008-04-14|1032.32
#2008-04-15|1033.16
#2008-04-16|1039.10
#2008-04-17|1047.26
#2008-04-18|1047.10
#2008-04-21|1049.82
#2008-04-22|1046.60
#2008-04-23|1053.75
#2008-04-24|1058.35
#2008-04-25|1061.30
#2008-04-28|1066.27
#2008-04-29|1053.73
#2008-04-30|1071.85
#2008-05-01|1075.47
#2008-05-02|1097.64
#2008-05-05|1107.09
#2008-05-06|1099.66
#2008-05-07|1083.60
#2008-05-08|1065.40
#2008-05-09|1059.77
#2008-05-12|1064.94
#2008-05-13|1068.14
#2008-05-14|1064.99
#2008-05-15|1081.29
#2008-05-16|1107.04
#2008-05-19|1109.13
#2008-05-20|1098.99
#2008-05-21|1096.34
#2008-05-22|1094.33
#2008-05-23|1089.08
#2008-05-26| .
#2008-05-27|1081.23
#2008-05-28|1091.14
#2008-05-29|1093.89
#2008-05-30|1109.41
#2008-06-02|1102.02
#2008-06-03|1092.41
#2008-06-04|1090.07
#2008-06-05|1105.30
#2008-06-06|1112.10
#2008-06-09|1099.56
#2008-06-10|1081.63
#2008-06-11|1083.41
#2008-06-12|1082.75
#2008-06-13|1075.09
#2008-06-16|1084.49
#2008-06-17|1092.99
#2008-06-18|1083.85
#2008-06-19|1086.78
#2008-06-20|1074.38
#2008-06-23|1059.10
#2008-06-24|1047.85
#2008-06-25|1063.25
#2008-06-26|1057.88
#2008-06-27|1049.13
#2008-06-30|1050.43
#2008-07-01|1037.47
#2008-07-02|1037.66
#2008-07-03|1014.80
#2008-07-04| .
#2008-07-07|1017.10
#2008-07-08|1017.38
#2008-07-09|1036.77
#2008-07-10|1045.31
#2008-07-11|1050.39
#2008-07-14|1055.62
#2008-07-15|1048.91
#2008-07-16|1046.07
#2008-07-17|1048.83
#2008-07-18|1053.08
#2008-07-21|1072.69
#2008-07-22|1077.21
#2008-07-23|1084.86
#2008-07-24|1072.47
#2008-07-25|1070.26
#2008-07-28|1072.45
#2008-07-29|1066.95
#2008-07-30|1075.77
#2008-07-31|1079.82
#2008-08-01|1076.16
#2008-08-04|1063.42
#2008-08-05|1068.84
#2008-08-06|1071.78
#2008-08-07|1062.56
#2008-08-08|1048.28
#2008-08-11|1038.33
#2008-08-12|1024.38
#2008-08-13|1022.90
#2008-08-14|1024.29
#2008-08-15|1013.77
#2008-08-18|1007.66
#2008-08-19|1001.80
#2008-08-20|1016.21
#2008-08-21|1015.66
#2008-08-22|1011.20
#2008-08-25|1001.03
#2008-08-26| 991.16
#2008-08-27|1000.65
#2008-08-28|1002.73
#2008-08-29|1007.41
#2008-09-01| .
#2008-09-02| 982.29
#2008-09-03| 964.64
#2008-09-04| 953.11
#2008-09-05| 929.26
#2008-09-08| 944.94
#2008-09-09| 914.03
#2008-09-10| 900.46
#2008-09-11| 888.83
#2008-09-12| 900.02
#2008-09-15| 876.48
#2008-09-16| 844.03
#2008-09-17| 831.23
#2008-09-18| 819.33
#2008-09-19| 883.67
#2008-09-22| 901.01
#2008-09-23| 884.46
#2008-09-24| 876.36
#2008-09-25| 885.72
#2008-09-26| 883.85
#2008-09-29| 829.09
#2008-09-30| 844.75
#2008-10-01| 856.48
#2008-10-02| 830.80
#2008-10-03| 813.49
#2008-10-06| 743.51
#2008-10-07| 732.90
#2008-10-08| 673.03
#2008-10-09| 680.19
#2008-10-10| 631.95
#2008-10-13| 705.45
#2008-10-14| 752.98
#2008-10-15| 706.10
#2008-10-16| 678.56
#2008-10-17| 671.80
#2008-10-20| 697.32
#2008-10-21| 687.43
#2008-10-22| 631.99
#2008-10-23| 615.44
#2008-10-24| 574.33
#2008-10-27| 561.26
#2008-10-28| 593.38
#2008-10-29| 612.75
#2008-10-30| 651.55
#2008-10-31| 660.34
#2008-11-03| 675.04
#2008-11-04| 701.90
#2008-11-05| 692.46
#2008-11-06| 657.22
#2008-11-07| 671.67
#2008-11-10| 689.30
#2008-11-11| 669.04
#2008-11-12| 643.05
#2008-11-13| 649.24
#2008-11-14| 657.57
#2008-11-17| 657.30
#2008-11-18| 644.98
#2008-11-19| 638.07
#2008-11-20| 613.16
#2008-11-21| 605.77
#2008-11-24| 629.28
#2008-11-25| 640.96
#2008-11-26| 656.62
#2008-11-27| .
#2008-11-28| 661.45
#2008-12-01| 638.17
#2008-12-02| 631.94
#2008-12-03| 640.16
#2008-12-04| 635.83
#2008-12-05| 632.71
#2008-12-08| 668.04
#2008-12-09| 663.90
#2008-12-10| 682.01
#2008-12-11| 686.68
#2008-12-12| 681.45
#2008-12-15| 690.80
#2008-12-16| 699.72
#2008-12-17| 707.62
#2008-12-18| 724.99
#2008-12-19| 710.04
#2008-12-22| 693.20
#2008-12-23| 684.41
#2008-12-24| 684.98
#2008-12-25| .
#2008-12-26| 685.55
#2008-12-29| 692.24
#2008-12-30| 699.83
#2008-12-31| 700.25
#2009-01-01| .
#2009-01-02| 710.02
#2009-01-05| 720.03
#2009-01-06| 727.90
#2009-01-07| 716.95
#2009-01-08| 706.67
#2009-01-09| 704.05
#2009-01-12| 692.89
#2009-01-13| 692.07
#2009-01-14| 684.31
#2009-01-15| 667.13
#2009-01-16| 680.69
#2009-01-19| .
#2009-01-20| 664.48
#2009-01-21| 657.66
#2009-01-22| 661.37
#2009-01-23| 654.89
#2009-01-26| 665.07
#2009-01-27| 666.75
#2009-01-28| 682.39
#2009-01-29| 682.55
#2009-01-30| 677.01
#2009-02-02| 659.64
#2009-02-03| 660.82
#2009-02-04| 665.12
#2009-02-05| 664.71
#2009-02-06| 680.08
#2009-02-09| 691.19
#2009-02-10| 685.48
#2009-02-11| 678.19
#2009-02-12| 676.68
#2009-02-13| 688.51
#2009-02-16| .
#2009-02-17| 649.34
#2009-02-18| 646.65
#2009-02-19| 653.81
#2009-02-20| 633.90
#2009-02-23| 645.06
#2009-02-24| 643.57
#2009-02-25| 647.51
#2009-02-26| 648.34
#2009-02-27| 644.17
#2009-03-02| 617.96
#2009-03-03| 612.81
#2009-03-04| 628.05
#2009-03-05| 620.52
#2009-03-06| 619.13
#2009-03-09| 618.57
#2009-03-10| 638.75
#2009-03-11| 646.71
#2009-03-12| 646.24
#2009-03-13| 659.71
#2009-03-16| 668.72
#2009-03-17| 676.26
#2009-03-18| 678.37
#2009-03-19| 692.79
#2009-03-20| 684.59
#2009-03-23| 701.11
#2009-03-24| 702.16
#2009-03-25| 705.09
#2009-03-26| 713.64
#2009-03-27| 704.34
#2009-03-30| 678.87
#2009-03-31| 690.60
#2009-04-01| 701.02
#2009-04-02| 730.54
#2009-04-03| 740.13
#2009-04-06| 742.08
#2009-04-07| 730.03
#2009-04-08| 733.28
#2009-04-09| 748.88
#2009-04-10| .
#2009-04-13| 753.33
#2009-04-14| 751.55
#2009-04-15| 746.20
#2009-04-16| 755.04
#2009-04-17| 754.45
#2009-04-20| 746.75
#2009-04-21| 744.57
#2009-04-22| 748.06
#2009-04-23| 755.43
#2009-04-24| 762.63
#2009-04-27| 749.34
#2009-04-28| 746.75
#2009-04-29| 771.68
#2009-04-30| 784.90
#2009-05-01| 782.81
#2009-05-04| 810.66
#2009-05-05| 814.21
#2009-05-06| 816.44
#2009-05-07| 823.17
#2009-05-08| 833.18
#2009-05-11| 831.09
#2009-05-12| 835.41
#2009-05-13| 820.24
#2009-05-14| 815.70
#2009-05-15| 828.80
#2009-05-18| 852.99
#2009-05-19| 862.70
#2009-05-20| 875.91
#2009-05-21| 866.66
#2009-05-22| 877.00
#2009-05-25| .
#2009-05-26| 866.40
#2009-05-27| 870.55
#2009-05-28| 874.82
#2009-05-29| 891.76
#2009-06-01| 915.04
#2009-06-02| 904.10
#2009-06-03| 901.25
#2009-06-04| 907.99
#2009-06-05| 918.31
#2009-06-08| 901.67
#2009-06-09| 908.92
#2009-06-10| 928.12
#2009-06-11| 923.59
#2009-06-12| 928.93
#2009-06-15| 915.20
#2009-06-16| 915.49
#2009-06-17| 898.83
#2009-06-18| 900.50
#2009-06-19| 910.75
#2009-06-22| 893.27
#2009-06-23| 879.31
#2009-06-24| 898.61
#2009-06-25| 906.68
#2009-06-26| 920.26
#2009-06-29| 923.05
#2009-06-30| 916.35
#2009-07-01| 927.21
#2009-07-02| 923.00
#2009-07-03| .
#2009-07-06| 906.53
#2009-07-07| 905.73
#2009-07-08| 891.88
#2009-07-09| 895.03
#2009-07-10| 893.03
#2009-07-13| 881.85
#2009-07-14| 896.03
#2009-07-15| 924.51
#2009-07-16| 928.30
#2009-07-17| 936.64
#2009-07-20| 953.39
#2009-07-21| 952.15
#2009-07-22| 950.27
#2009-07-23| 963.24
#2009-07-24| 961.76
#2009-07-27| 971.56
#2009-07-28| 979.05
#2009-07-29| 973.72
#2009-07-30| 987.72
#2009-07-31| 998.36
#2009-08-03|1016.02
#2009-08-04|1011.39
#2009-08-05|1010.26
#2009-08-06|1014.65
#2009-08-07|1004.29
#2009-08-10|1005.42
#2009-08-11| 994.02
#2009-08-12| 988.73
#2009-08-13| 994.13
#2009-08-14| 988.60
#2009-08-17| 955.89
#2009-08-18| 964.54
#2009-08-19| 956.49
#2009-08-20| 970.72
#2009-08-21| 977.98
#2009-08-24| 987.91
#2009-08-25| 982.27
#2009-08-26| 979.40
#2009-08-27| 974.05
#2009-08-28| 981.04
#2009-08-31| 974.23
#2009-09-01| 969.93
#2009-09-02| 956.33
#2009-09-03| 965.01
#2009-09-04| 975.97
#2009-09-07| .
#2009-09-08| 992.88
#2009-09-09| 994.09
#2009-09-10| 999.72
#2009-09-11|1005.09
#2009-09-14| 999.41
#2009-09-15|1004.14
#2009-09-16|1023.64
#2009-09-17|1029.39
#2009-09-18|1028.27
#2009-09-21|1022.07
#2009-09-22|1026.74
#2009-09-23|1026.64
#2009-09-24|1021.99
#2009-09-25|1021.56
#2009-09-28|1019.32
#2009-09-29|1023.94
#2009-09-30|1028.09
#2009-10-01|1026.88
#2009-10-02|1022.64
#2009-10-05|1030.85
#2009-10-06|1043.14
#2009-10-07|1042.44
#2009-10-08|1049.47
#2009-10-09|1049.50
#2009-10-12|1051.43
#2009-10-13|1053.72
#2009-10-14|1067.21
#2009-10-15|1070.14
#2009-10-16|1075.04
#2009-10-19|1077.64
#2009-10-20|1066.68
#2009-10-21|1064.05
#2009-10-22|1055.39
#2009-10-23|1058.56
#2009-10-26|1054.35
#2009-10-27|1036.96
#2009-10-28|1016.92
#2009-10-29|1020.44
#2009-10-30|1006.79
#2009-11-02| 999.06
#2009-11-03| 994.99
#2009-11-04|1016.28
#2009-11-05|1025.75
#2009-11-06|1031.53
#2009-11-09|1055.38
#2009-11-10|1054.04
#2009-11-11|1058.91
#2009-11-12|1045.65
#2009-11-13|1047.82
#2009-11-16|1062.42
#2009-11-17|1058.94
#2009-11-18|1060.28
#2009-11-19|1044.40
#2009-11-20|1043.17
#2009-11-23|1048.32
#2009-11-24|1044.77
#2009-11-25|1048.34
#2009-11-26| .
#2009-11-27|1031.31
#2009-11-30|1031.39
#2009-12-01|1054.17
#2009-12-02|1063.93
#2009-12-03|1071.46
#2009-12-04|1071.31
#2009-12-07|1068.54
#2009-12-08|1060.40
#2009-12-09|1065.81
#2009-12-10|1073.88
#2009-12-11|1079.97
#2009-12-14|1082.19
#2009-12-15|1071.75
#2009-12-16|1065.06
#2009-12-17|1050.90
#2009-12-18|1046.07
#2009-12-21|1044.90
#2009-12-22|1046.09
#2009-12-23|1052.05
#2009-12-24|1060.16
#2009-12-25| .
#2009-12-28|1077.23
#2009-12-29|1080.32
#2009-12-30|1084.08
#2009-12-31|1090.50
#2010-01-01| .
#2010-01-04|1108.15
#2010-01-05|1115.78
#2010-01-06|1121.55
#2010-01-07|1121.02
#2010-01-08|1121.37
#2010-01-11|1135.24
#2010-01-12|1133.65
#2010-01-13|1131.82
#2010-01-14|1127.74
#2010-01-15|1120.17
#2010-01-18| .
#2010-01-19|1133.08
#2010-01-20|1123.66
#2010-01-21|1109.01
#2010-01-22|1106.78
#2010-01-25|1097.43
#2010-01-26|1086.88
#2010-01-27|1076.65
#2010-01-28|1076.58
#2010-01-29|1075.51
#2010-02-01|1080.90
#2010-02-02|1082.30
#2010-02-03|1081.13
#2010-02-04|1059.37
#2010-02-05|1038.12
#2010-02-08|1038.03
#2010-02-09|1047.23
#2010-02-10|1052.86
#2010-02-11|1063.26
#2010-02-12|1067.62
#2010-02-15| .
#2010-02-16|1071.78
#2010-02-17|1082.43
#2010-02-18|1076.61
#2010-02-19|1061.41
#2010-02-22|1067.68
#2010-02-23|1059.77
#2010-02-24|1054.60
#2010-02-25|1047.77
#2010-02-26|1057.57
#2010-03-01|1067.88
#2010-03-02|1075.41
#2010-03-03|1081.35
#2010-03-04|1075.22
#2010-03-05|1089.25
#2010-03-08|1095.56
#2010-03-09|1097.32
#2010-03-10|1105.19
#2010-03-11|1102.05
#2010-03-12|1103.01
#2010-03-15|1096.28
#2010-03-16|1103.47
#2010-03-17|1113.83
#2010-03-18|1103.75
#2010-03-19|1101.08
#2010-03-22|1090.20
#2010-03-23|1094.08
#2010-03-24|1085.65
#2010-03-25|1085.95
#2010-03-26|1086.56
#2010-03-29|1094.80
#2010-03-30|1098.29
#2010-03-31|1095.48
#2010-04-01|1109.53
#2010-04-02| .
#2010-04-05|1117.58
#2010-04-06|1124.29
#2010-04-07|1124.06
#2010-04-08|1115.50
#2010-04-09|1119.71
#2010-04-12|1122.52
#2010-04-13|1116.52
#2010-04-14|1126.91
#2010-04-15|1122.58
#2010-04-16|1116.57
#2010-04-19|1100.37
#2010-04-20|1107.02
#2010-04-21|1112.38
#2010-04-22|1107.39
#2010-04-23|1115.18
#2010-04-26|1123.67
#2010-04-27|1113.87
#2010-04-28|1098.82
#2010-04-29|1109.79
#2010-04-30|1116.87
#2010-05-03|1109.08
#2010-05-04|1090.11
#2010-05-05|1070.59
#2010-05-06|1046.56
#2010-05-07|1026.38
#2010-05-10|1076.60
#2010-05-11|1064.65
#2010-05-12|1073.88
#2010-05-13|1081.55
#2010-05-14|1063.22
#2010-05-17|1045.99
#2010-05-18|1046.08
#2010-05-19|1024.13
#2010-05-20|1004.29
#2010-05-21|1005.68
#2010-05-24|1008.57
#2010-05-25| 967.64
#2010-05-26| 990.85
#2010-05-27|1009.69
#2010-05-28|1024.67
#2010-05-31| .
#2010-06-01|1015.82
#2010-06-02|1014.86
#2010-06-03|1032.47
#2010-06-04|1021.50
#2010-06-07|1001.86
#2010-06-08|1004.63
#2010-06-09|1011.01
#2010-06-10|1024.77
#2010-06-11|1035.82
#2010-06-14|1049.27
#2010-06-15|1051.71
#2010-06-16|1056.84
#2010-06-17|1062.24
#2010-06-18|1077.57
#2010-06-21|1093.52
#2010-06-22|1084.80
#2010-06-23|1080.79
#2010-06-24|1074.73
#2010-06-25|1075.15
#2010-06-28|1084.91
#2010-06-29|1063.59
#2010-06-30|1061.87
#2010-07-01|1055.69
#2010-07-02|1065.20
#2010-07-05| .
#2010-07-06|1077.83
#2010-07-07|1072.54
#2010-07-08|1074.99
#2010-07-09|1085.32
#2010-07-12|1080.15
#2010-07-13|1086.60
#2010-07-14|1083.30
#2010-07-15|1082.06
#2010-07-16|1074.99
#2010-07-19|1070.45
#2010-07-20|1080.25
#2010-07-21|1086.74
#2010-07-22|1097.72
#2010-07-23|1104.47
#2010-07-26|1105.23
#2010-07-27|1110.94
#2010-07-28|1110.41
#2010-07-29|1114.02
#2010-07-30|1114.70
#2010-08-02|1126.58
#2010-08-03|1120.96
#2010-08-04|1122.60
#2010-08-05|1124.41
#2010-08-06|1128.20
#2010-08-09|1130.60
#2010-08-10|1122.21
#2010-08-11|1104.49
#2010-08-12|1099.89
#2010-08-13|1102.98
#2010-08-16|1108.87
#2010-08-17|1116.33
#2010-08-18|1121.43
#2010-08-19|1123.02
#2010-08-20|1116.62
#2010-08-23|1118.10
#2010-08-24|1107.64
#2010-08-25|1104.44
#2010-08-26|1110.84
#2010-08-27|1113.80
#2010-08-30|1117.54
#2010-08-31|1108.65
#2010-09-01|1126.01
#2010-09-02|1126.70
#2010-09-03|1130.64
#2010-09-06| .
#2010-09-07|1128.53
#2010-09-08|1126.42
#2010-09-09|1131.51
#2010-09-10|1140.65
#2010-09-13|1152.26
#2010-09-14|1159.11
#2010-09-15|1166.15
#2010-09-16|1162.32
#2010-09-17|1160.85
#2010-09-20|1164.35
#2010-09-21|1160.07
#2010-09-22|1165.37
#2010-09-23|1159.01
#2010-09-24|1164.31
#2010-09-27|1168.94
#2010-09-28|1168.55
#2010-09-29|1167.93
#2010-09-30|1173.16
#2010-10-01|1188.56
#2010-10-04|1199.41
#2010-10-05|1213.74
#2010-10-06|1218.51
#2010-10-07|1213.72
#2010-10-08|1205.93
#2010-10-11|1218.11
#2010-10-12|1206.74
#2010-10-13|1227.03
#2010-10-14|1225.40
#2010-10-15|1225.49
#2010-10-18|1213.24
#2010-10-19|1198.07
#2010-10-20|1199.19
#2010-10-21|1199.61
#2010-10-22|1192.59
#2010-10-25|1194.52
#2010-10-26|1196.66
#2010-10-27|1187.91
#2010-10-28|1186.55
#2010-10-29|1186.23
#2010-11-01|1191.88
#2010-11-02|1198.88
#2010-11-03|1201.16
#2010-11-04|1216.61
#2010-11-05|1213.09
#2010-11-08|1209.37
#2010-11-09|1217.27
#2010-11-10|1209.17
#2010-11-11|1192.58
#2010-11-12|1182.84
#2010-11-15|1176.14
#2010-11-16|1165.03
#2010-11-17|1165.93
#2010-11-18|1174.36
#2010-11-19|1176.25
#2010-11-22|1173.67
#2010-11-23|1157.84
#2010-11-24|1166.85
#2010-11-25| .
#2010-11-26|1146.02
#2010-11-29|1139.40
#2010-11-30|1140.73
#2010-12-01|1159.27
#2010-12-02|1170.04
#2010-12-03|1180.11
#2010-12-06|1175.01
#2010-12-07|1175.88
#2010-12-08|1167.50
#2010-12-09|1159.63
#2010-12-10|1155.86
#2010-12-13|1169.97
#2010-12-14|1174.99
#2010-12-15|1167.81
#2010-12-16|1163.92
#2010-12-17|1167.94
#2010-12-20|1162.40
#2010-12-21|1170.69
#2010-12-22|1169.21
#2010-12-23|1170.95
#2010-12-24| .
#2010-12-27|1166.06
#2010-12-28|1167.20
#2010-12-29|1175.72
#2010-12-30|1185.32
#2010-12-31|1190.75
#2011-01-03|1203.21
#2011-01-04|1198.13
#2011-01-05|1192.14
#2011-01-06|1184.18
#2011-01-07|1180.57
#2011-01-10|1163.03
#2011-01-11|1167.04
#2011-01-12|1183.73
#2011-01-13|1188.42
#2011-01-14|1185.00
#2011-01-17| .
#2011-01-18|1184.02
#2011-01-19|1184.93
#2011-01-20|1171.70
#2011-01-21|1170.49
#2011-01-24|1167.78
#2011-01-25|1164.89
#2011-01-26|1165.80
#2011-01-27|1161.99
#2011-01-28|1142.27
#2011-01-31|1141.49
#2011-02-01|1148.40
#2011-02-02|1145.56
#2011-02-03|1143.89
#2011-02-04|1137.93
#2011-02-07|1142.77
#2011-02-08|1140.52
#2011-02-09|1125.49
#2011-02-10|1113.33
#2011-02-11|1115.70
#2011-02-14|1124.00
#2011-02-15|1124.83
#2011-02-16|1133.40
#2011-02-17|1134.81
#2011-02-18|1134.51
#2011-02-21| .
#2011-02-22|1125.43
#2011-02-23|1124.38
#2011-02-24|1117.20
#2011-02-25|1123.00
#2011-02-28|1129.31
#2011-03-01|1130.99
#2011-03-02|1132.38
#2011-03-03|1139.45
#2011-03-04|1150.06
#2011-03-07|1147.12
#2011-03-08|1146.05
#2011-03-09|1149.51
#2011-03-10|1136.10
#2011-03-11|1132.17
#2011-03-14|1134.56
#2011-03-15|1118.43
#2011-03-16|1115.06
#2011-03-17|1116.67
#2011-03-18|1124.03
#2011-03-21|1138.74
#2011-03-22|1148.78
#2011-03-23|1152.00
#2011-03-24|1161.09
#2011-03-25|1167.46
#2011-03-28|1162.23
#2011-03-29|1164.69
#2011-03-30|1182.14
#2011-03-31|1194.60
#2011-04-01|1206.18
#2011-04-04|1215.21
#2011-04-05|1218.04
#2011-04-06|1218.12
#2011-04-07|1215.13
#2011-04-08|1217.38
#2011-04-11|1209.82
#2011-04-12|1198.48
#2011-04-13|1206.42
#2011-04-14|1201.98
#2011-04-15|1203.23
#2011-04-18|1189.84
#2011-04-19|1195.21
#2011-04-20|1213.37
#2011-04-21|1217.46
#2011-04-22| .
#2011-04-25|1216.30
#2011-04-26|1221.56
#2011-04-27|1219.53
#2011-04-28|1218.63
#2011-04-29|1222.04
#2011-05-02|1226.75
#2011-05-03|1219.97
#2011-05-04|1221.51
#2011-05-05|1210.50
#2011-05-06|1228.67
#2011-05-09|1221.47
#2011-05-10|1225.93
#2011-05-11|1222.06
#2011-05-12|1209.20
#2011-05-13|1209.51
#2011-05-16|1204.43
#2011-05-17|1198.14
#2011-05-18|1206.30
#2011-05-19|1210.45
#2011-05-20|1213.13
#2011-05-23|1193.81
#2011-05-24|1202.55
#2011-05-25|1193.26
#2011-05-26|1197.36
#2011-05-27|1211.35
#2011-05-30| .
#2011-05-31|1236.47
#2011-06-01|1232.10
#2011-06-02|1232.45
#2011-06-03|1240.81
#2011-06-06|1230.66
#2011-06-07|1233.20
#2011-06-08|1226.48
#2011-06-09|1220.62
#2011-06-10|1213.75
#2011-06-13|1209.42
#2011-06-14|1215.17
#2011-06-15|1209.61
#2011-06-16|1200.96
#2011-06-17|1212.61
#2011-06-20|1207.17
#2011-06-21|1217.30
#2011-06-22|1212.50
#2011-06-23|1201.53
#2011-06-24|1209.53
#2011-06-27|1207.04
#2011-06-28|1217.01
#2011-06-29|1228.68
#2011-06-30|1234.81
#2011-07-01|1238.46
#2011-07-04| .
#2011-07-05|1245.42
#2011-07-06|1238.59
#2011-07-07|1246.55
#2011-07-08|1239.89
#2011-07-11|1222.32
#2011-07-12|1210.90
#2011-07-13|1224.52
#2011-07-14|1221.26
#2011-07-15|1220.66
#2011-07-18|1205.37
#2011-07-19|1210.86
#2011-07-20|1209.40
#2011-07-21|1218.51
#2011-07-22|1222.81
#2011-07-25|1221.42
#2011-07-26|1222.73
#2011-07-27|1202.44
#2011-07-28|1200.70
#2011-07-29|1202.88
#2011-08-01|1205.75
#2011-08-02|1193.68
#2011-08-03|1175.11
#2011-08-04|1154.85
#2011-08-05|1124.10
#2011-08-08|1061.38
#2011-08-09|1039.44
#2011-08-10|1044.42
#2011-08-11|1049.59
#2011-08-12|1052.53
#2011-08-15|1073.70
#2011-08-16|1079.11
#2011-08-17|1088.25
#2011-08-18|1060.88
#2011-08-19|1049.39
#2011-08-22|1054.46
#2011-08-23|1057.59
#2011-08-24|1053.89
#2011-08-25|1046.32
#2011-08-26|1046.75
#2011-08-29|1070.77
#2011-08-30|1075.75
#2011-08-31|1089.58
#2011-09-01|1086.18
#2011-09-02|1075.38
#2011-09-05| .
#2011-09-06|1051.39
#2011-09-07|1068.47
#2011-09-08|1072.84
#2011-09-09|1044.41
#2011-09-12|1018.95
#2011-09-13|1017.36
#2011-09-14|1009.85
#2011-09-15|1017.87
#2011-09-16|1030.11
#2011-09-19|1002.54
#2011-09-20|1001.69
#2011-09-21| 992.31
#2011-09-22| 932.88
#2011-09-23| 919.76
#2011-09-26| 916.68
#2011-09-27| 950.34
#2011-09-28| 944.79
#2011-09-29| 947.27
#2011-09-30| 934.92
#2011-10-03| 913.75
#2011-10-04| 897.35
#2011-10-05| 908.91
#2011-10-06| 931.17
#2011-10-07| 943.28
#2011-10-10| 963.42
#2011-10-11| 966.15
#2011-10-12| 978.14
#2011-10-13| 982.17
#2011-10-14| 990.31
#2011-10-17| 994.01
#2011-10-18| 988.31
#2011-10-19|1003.34
#2011-10-20| 984.80
#2011-10-21| 996.93
#2011-10-24|1013.38
#2011-10-25|1016.38
#2011-10-26|1026.81
#2011-10-27|1054.48
#2011-10-28|1069.35
#2011-10-31|1065.28
#2011-11-01|1034.25
#2011-11-02|1036.83
#2011-11-03|1042.95
#2011-11-04|1047.99
#2011-11-07|1055.09
#2011-11-08|1059.42
#2011-11-09|1044.16
#2011-11-10|1029.59
#2011-11-11|1047.49
#2011-11-14|1043.02
#2011-11-15|1036.44
#2011-11-16|1035.01
#2011-11-17|1023.81
#2011-11-18|1012.67
#2011-11-21| 994.12
#2011-11-22| 993.90
#2011-11-23| 969.87
#2011-11-24| .
#2011-11-25| 967.50
#2011-11-28| 992.69
#2011-11-29| 994.39
#2011-11-30|1021.42
#2011-12-01|1029.38
#2011-12-02|1029.34
#2011-12-05|1035.69
#2011-12-06|1031.55
#2011-12-07|1030.83
#2011-12-08|1027.02
#2011-12-09|1018.20
#2011-12-12|1003.83
#2011-12-13|1000.46
#2011-12-14| 992.28
#2011-12-15|1000.56
#2011-12-16|1006.45
#2011-12-19| 998.59
#2011-12-20|1012.95
#2011-12-21|1019.82
#2011-12-22|1023.24
#2011-12-23|1030.48
#2011-12-26| .
#2011-12-27|1030.22
#2011-12-28|1021.49
#2011-12-29|1022.75
#2011-12-30|1026.42
#2012-01-02| .
#2012-01-03|1037.36
#2012-01-04|1049.95
#2012-01-05|1046.62
#2012-01-06|1040.81
#2012-01-09|1050.20
#2012-01-10|1059.76
#2012-01-11|1053.06
#2012-01-12|1062.96
#2012-01-13|1057.43
#2012-01-16| .
#2012-01-17|1064.76
#2012-01-18|1072.59
#2012-01-19|1080.05
#2012-01-20|1081.88
#2012-01-23|1084.13
#2012-01-24|1081.49
#2012-01-25|1083.79
#2012-01-26|1101.35
#2012-01-27|1101.93
#2012-01-30|1093.70
#2012-01-31|1112.87
#2012-02-01|1126.41
#2012-02-02|1131.95
#2012-02-03|1135.29
#2012-02-06|1138.20
#2012-02-07|1142.33
#2012-02-08|1153.73
#2012-02-09|1154.17
#2012-02-10|1142.17
#2012-02-13|1153.48
#2012-02-14|1146.50
#2012-02-15|1156.80
#2012-02-16|1153.87
#2012-02-17|1174.71
#2012-02-20| .
#2012-02-21|1173.12
#2012-02-22|1169.97
#2012-02-23|1165.70
#2012-02-24|1180.19
#2012-02-27|1168.78
#2012-02-28|1177.95
#2012-02-29|1187.86
#2012-03-01|1190.33
#2012-03-02|1187.30
#2012-03-05|1183.91
#2012-03-06|1161.39
#2012-03-07|1154.64
#2012-03-08|1162.04
#2012-03-09|1172.96
#2012-03-12|1162.17
#2012-03-13|1174.74
#2012-03-14|1170.97
#2012-03-15|1169.65
#2012-03-16|1167.23
#2012-03-19|1168.34
#2012-03-20|1157.89
#2012-03-21|1155.59
#2012-03-22|1147.48
#2012-03-23|1150.47
#2012-03-26|1154.28
#2012-03-27|1161.77
#2012-03-28|1148.50
#2012-03-29|1137.52
#2012-03-30|1150.44
#2012-04-02|1163.86
#2012-04-03|1165.25
#2012-04-04|1148.83
#2012-04-05|1151.97
#2012-04-06| .
#2012-04-09|1144.23
#2012-04-10|1137.51
#2012-04-11|1135.84
#2012-04-12|1143.73
#2012-04-13|1135.64
#2012-04-16|1129.80
#2012-04-17|1134.44
#2012-04-18|1136.26
#2012-04-19|1133.99
#2012-04-20|1136.52
#2012-04-23|1121.16
#2012-04-24|1128.42
#2012-04-25|1128.92
#2012-04-26|1123.28
#2012-04-27|1128.43
#2012-04-30|1135.41
#2012-05-01|1134.96
#2012-05-02|1132.23
#2012-05-03|1122.14
#2012-05-04|1116.02
#2012-05-07|1113.06
#2012-05-08|1107.13
#2012-05-09|1095.30
#2012-05-10|1104.37
#2012-05-11|1100.94
#2012-05-14|1070.95
#2012-05-15|1061.18
#2012-05-16|1050.83
#2012-05-17|1045.30
#2012-05-18|1037.94
#2012-05-21|1037.22
#2012-05-22|1036.29
#2012-05-23|1010.90
#2012-05-24|1022.10
#2012-05-25|1022.06
#2012-05-28| .
#2012-05-29|1032.94
#2012-05-30|1020.40
#2012-05-31|1030.43
#2012-06-01|1019.31
#2012-06-04|1017.67
#2012-06-05|1022.79
#2012-06-06|1047.27
#2012-06-07|1052.19
#2012-06-08|1051.48
#2012-06-11|1054.40
#2012-06-12|1054.39
#2012-06-13|1058.57
#2012-06-14|1050.46
#2012-06-15|1061.52
#2012-06-18|1064.99
#2012-06-19|1078.16
#2012-06-20|1081.86
#2012-06-21|1070.80
#2012-06-22|1061.85
#2012-06-25|1059.79
#2012-06-26|1063.14
#2012-06-27|1073.06
#2012-06-28|1068.55
#2012-06-29|1101.94
#2012-07-02|1110.22
#2012-07-03|1113.11
#2012-07-04| .
#2012-07-05|1103.61
#2012-07-06|1095.67
#2012-07-09|1094.46
#2012-07-10|1093.31
#2012-07-11|1090.54
#2012-07-12|1078.76
#2012-07-13|1089.70
#2012-07-16|1092.54
#2012-07-17|1101.71
#2012-07-18|1105.48
#2012-07-19|1107.66
#2012-07-20|1103.62
#2012-07-23|1081.97
#2012-07-24|1081.77
#2012-07-25|1080.43
#2012-07-26|1087.39
#2012-07-27|1103.84
#2012-07-30|1106.55
#2012-07-31|1102.30
#2012-08-01|1103.70
#2012-08-02|1098.39
#2012-08-03|1110.24
#2012-08-06|1117.56
#2012-08-07|1109.61
#2012-08-08|1110.94
#2012-08-09|1119.66
#2012-08-10|1122.43
#2012-08-13|1116.73
#2012-08-14|1121.02
#2012-08-15|1120.15
#2012-08-16|1123.05
#2012-08-17|1115.01
#2012-08-20|1116.86
#2012-08-21|1120.88
#2012-08-22|1118.64
#2012-08-23|1119.75
#2012-08-24|1116.47
#2012-08-27|1113.78
#2012-08-28|1109.50
#2012-08-29|1099.79
#2012-08-30|1089.23
#2012-08-31|1086.57
#2012-09-03| .
#2012-09-04|1085.53
#2012-09-05|1086.93
#2012-09-06|1097.79
#2012-09-07|1106.01
#2012-09-10|1102.06
#2012-09-11|1092.09
#2012-09-12|1064.59
#2012-09-13|1079.45
#2012-09-14|1096.19
#2012-09-17|1094.10
#2012-09-18|1095.14
#2012-09-19|1097.42
#2012-09-20|1086.20
#2012-09-21|1092.68
#2012-09-24|1092.54
#2012-09-25|1096.69
#2012-09-26|1090.82
#2012-09-27|1097.03
#2012-09-28|1100.10
#2012-10-01|1105.51
#2012-10-02|1108.10
#2012-10-03|1104.26
#2012-10-04|1105.84
#2012-10-05|1113.27
#2012-10-08|1106.66
#2012-10-09|1097.42
#2012-10-10|1088.21
#2012-10-11|1097.29
#2012-10-12|1093.28
#2012-10-15|1092.45
#2012-10-16|1101.58
#2012-10-17|1106.34
#2012-10-18|1102.17
#2012-10-19|1095.56
#2012-10-22|1097.09
#2012-10-23|1088.04
#2012-10-24|1089.68
#2012-10-25|1093.77
#2012-10-26|1088.91
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1087.83
#2012-11-01|1098.26
#2012-11-02|1098.52
#2012-11-05|1090.50
#2012-11-06|1090.16
#2012-11-07|1085.67
#2012-11-08|1073.73
#2012-11-09|1063.72
#2012-11-12|1063.22
#2012-11-13|1058.71
#2012-11-14|1055.09
#2012-11-15|1056.71
#2012-11-16|1049.81
#2012-11-19|1052.52
#2012-11-20|1047.28
#2012-11-21|1035.42
#2012-11-22| .
#2012-11-23|1052.88
#2012-11-26|1058.44
#2012-11-27|1052.51
#2012-11-28|1052.62
#2012-11-29|1056.44
#2012-11-30|1062.73
#2012-12-03|1067.17
#2012-12-04|1066.51
#2012-12-05|1065.56
#2012-12-06|1072.35
#2012-12-07|1068.33
#2012-12-10|1071.93
#2012-12-11|1079.09
#2012-12-12|1082.80
#2012-12-13|1078.62
#2012-12-14|1079.46
#2012-12-17|1079.64
#2012-12-18|1081.65
#2012-12-19|1091.61
#2012-12-20|1093.08
#2012-12-21|1091.64
#2012-12-24|1089.59
#2012-12-25|1089.35
#2012-12-26|1089.73
#2012-12-27|1093.45
#2012-12-28|1104.88
#2012-12-31|1105.42
#2013-01-01|1106.22
#2013-01-02|1121.70
#2013-01-03|1121.79
#2013-01-04|1116.84
#2013-01-07|1110.38
#2013-01-08|1103.77
#2013-01-09|1115.37
#2013-01-10|1120.25
#2013-01-11|1118.50
#2013-01-14|1127.74
#2013-01-15|1121.92
#2013-01-16|1125.23
#2013-01-17|1133.46
#2013-01-18|1143.41
#2013-01-21|1146.58
#2013-01-22|1143.90
#2013-01-23|1142.33
#2013-01-24|1136.16
#2013-01-25|1140.35
#2013-01-28|1139.14
#2013-01-29|1144.04
#2013-01-30|1138.88
#2013-01-31|1139.48
#2013-02-01|1150.42
#2013-02-04|1146.03
#2013-02-05|1147.25
#2013-02-06|1143.79
#2013-02-07|1139.50
#2013-02-08|1135.77
#2013-02-11|1135.92
#2013-02-12|1135.40
#2013-02-13|1142.69
#2013-02-14|1138.15
#2013-02-15|1137.86
#2013-02-18|1135.96
#2013-02-19|1137.22
#2013-02-20|1132.10
#2013-02-21|1122.72
#2013-02-22|1125.74
#2013-02-25|1128.29
#2013-02-26|1121.89
#2013-02-27|1130.40
#2013-02-28|1132.60
#2013-03-01|1129.89
#2013-03-04|1121.63
#2013-03-05|1135.69
#2013-03-06|1145.27
#2013-03-07|1150.19
#2013-03-08|1151.60
#2013-03-11|1142.50
#2013-03-12|1140.40
#2013-03-13|1135.05
#2013-03-14|1139.02
#2013-03-15|1131.26
#2013-03-18|1122.85
#2013-03-19|1121.18
#2013-03-20|1111.87
#2013-03-21|1105.91
#2013-03-22|1106.66
#2013-03-25|1103.18
#2013-03-26|1107.77
#2013-03-27|1113.66
#2013-03-28|1124.21
#2013-03-29|1125.11
#2013-04-01|1125.89
#2013-04-02|1125.50
#2013-04-03|1122.50
#2013-04-04|1116.53
#2013-04-05|1114.49
#2013-04-08|1114.87
#2013-04-09|1122.64
#2013-04-10|1135.57
#2013-04-11|1132.17
#2013-04-12|1126.31
#2013-04-15|1112.55
#2013-04-16|1120.68
#2013-04-17|1115.89
#2013-04-18|1121.66
#2013-04-19|1123.83
#2013-04-22|1122.57
#2013-04-23|1122.27
#2013-04-24|1130.78
#2013-04-25|1135.10
#2013-04-26|1131.59
#2013-04-29|1138.18
#2013-04-30|1148.81
#2013-05-01|1147.64
#2013-05-02|1150.94
#2013-05-03|1157.33
#2013-05-06|1155.14
#2013-05-07|1160.81
#2013-05-08|1163.29
#2013-05-09|1156.16
#2013-05-10|1142.74
#2013-05-13|1139.10
#2013-05-14|1143.45
#2013-05-15|1142.87
#2013-05-16|1140.08
#2013-05-17|1144.62
#2013-05-20|1141.41
#2013-05-21|1136.05
#2013-05-22|1139.76
#2013-05-23|1122.34
#2013-05-24|1123.49
#2013-05-27|1122.13
#2013-05-28|1120.04
#2013-05-29|1109.30
#2013-05-30|1104.49
#2013-05-31|1081.64
#2013-06-03|1077.23
#2013-06-04|1080.67
#2013-06-05|1071.86
#2013-06-06|1066.03
#2013-06-07|1058.72
#2013-06-10|1048.94
#2013-06-11|1033.70
#2013-06-12|1029.15
#2013-06-13|1022.93
#2013-06-14|1033.44
#2013-06-17|1034.73
#2013-06-18|1028.70
#2013-06-19|1015.56
#2013-06-20| 972.29
#2013-06-21| 957.15
#2013-06-24| 939.92
#2013-06-25| 948.68
#2013-06-26| 967.16
#2013-06-27| 987.17
#2013-06-28|1002.36
#2013-07-01|1002.39
#2013-07-02| 989.58
#2013-07-03| 979.15
#2013-07-04| 984.51
#2013-07-05| 983.16
#2013-07-08| 975.64
#2013-07-09| 976.53
#2013-07-10| 985.24
#2013-07-11|1003.51
#2013-07-12|1004.14
#2013-07-15|1006.77
#2013-07-16|1010.15
#2013-07-17|1016.59
#2013-07-18|1021.84
#2013-07-19|1019.33
#2013-07-22|1023.47
#2013-07-23|1032.02
#2013-07-24|1026.72
#2013-07-25|1024.02
#2013-07-26|1019.09
#2013-07-29|1013.97
#2013-07-30|1006.00
#2013-07-31| 995.08
#2013-08-01| 999.93
#2013-08-02| 992.97
#2013-08-05| 996.33
#2013-08-06| 982.19
#2013-08-07| 980.96
#2013-08-08| 995.77
#2013-08-09|1001.61
#2013-08-12|1004.34
#2013-08-13|1003.56
#2013-08-14|1002.48
#2013-08-15| 993.25
#2013-08-16| 986.51
#2013-08-19| 964.55
#2013-08-20| 954.07
#2013-08-21| 947.04
#2013-08-22| 944.71
#2013-08-23| 956.85
#2013-08-26| 953.76
#2013-08-27| 934.69
#2013-08-28| 933.18
#2013-08-29| 940.34
#2013-08-30| 950.10
#2013-09-02| 953.55
#2013-09-03| 944.58
#2013-09-04| 948.57
#2013-09-05| 958.60
#2013-09-06| 972.72
#2013-09-09| 984.06
#2013-09-10|1000.06
#2013-09-11|1003.72
#2013-09-12| 997.86
#2013-09-13|1001.55
#2013-09-16|1007.30
#2013-09-17|1015.26
#2013-09-18|1016.24
#2013-09-19|1037.33
#2013-09-20|1030.68
#2013-09-23|1037.32
#2013-09-24|1032.06
#2013-09-25|1025.90
#2013-09-26|1022.13
#2013-09-27|1018.10
#2013-09-30|1009.56
#2013-10-01|1019.15
#2013-10-02|1022.24
#2013-10-03|1026.36
#2013-10-04|1027.37
#2013-10-07|1025.18
#2013-10-08|1029.57
#2013-10-09|1031.17
#2013-10-10|1043.23
#2013-10-11|1045.84
#2013-10-14|1048.82
#2013-10-15|1048.98
#2013-10-16|1052.61
#2013-10-17|1053.68
#2013-10-18|1062.09
#2013-10-21|1066.68
#2013-10-22|1076.85
#2013-10-23|1069.86
#2013-10-24|1061.97
#2013-10-25|1054.58
#2013-10-28|1055.58
#2013-10-29|1059.91
#2013-10-30|1068.05
#2013-10-31|1057.73
#2013-11-01|1049.03
#2013-11-04|1049.26
#2013-11-05|1039.31
#2013-11-06|1039.86
#2013-11-07|1026.54
#2013-11-08|1011.93
#2013-11-11|1007.13
#2013-11-12|1007.79
#2013-11-13|1001.69
#2013-11-14|1014.54
#2013-11-15|1018.19
#2013-11-18|1039.07
#2013-11-19|1036.74
#2013-11-20|1029.02
#2013-11-21|1018.15
#2013-11-22|1024.69
#2013-11-25|1024.97
#2013-11-26|1019.30
#2013-11-27|1023.20
#2013-11-28|1020.70
#2013-11-29|1028.15
#2013-12-02|1023.85
#2013-12-03|1016.28
#2013-12-04|1006.76
#2013-12-05|1013.68
#2013-12-06|1017.35
#2013-12-09|1025.96
#2013-12-10|1021.65
#2013-12-11|1012.88
#2013-12-12|1006.16
#2013-12-13|1004.90
#2013-12-16|1008.60
#2013-12-17|1009.27
#2013-12-18|1008.69
#2013-12-19|1006.30
#2013-12-20|1005.65
#2013-12-23|1010.54
#2013-12-24|1014.06
#2013-12-25|1013.80
#2013-12-26|1013.32
#2013-12-27|1022.04
#2013-12-30|1021.78
#2013-12-31|1023.66
#2014-01-01|1024.05
#2014-01-02|1009.83
#2014-01-03|1008.90
#2014-01-06|1004.31
#2014-01-07| 997.53
#2014-01-08| 999.20
#2014-01-09| 991.59
#2014-01-10|1000.00
#2014-01-13|1004.27
#2014-01-14|1002.02
#2014-01-15|1001.25
#2014-01-16| 996.57
#2014-01-17| 995.06
#2014-01-20| 994.47
#2014-01-21| 990.85
#2014-01-22|1001.46
#2014-01-23| 990.43
#2014-01-24| 976.33
#2014-01-27| 954.03
#2014-01-28| 952.55
#2014-01-29| 951.37
#2014-01-30| 954.00
#2014-01-31| 956.30
#2014-02-03| 947.71
#2014-02-04| 941.02
#2014-02-05| 939.18
#2014-02-06| 957.23
#2014-02-07| 968.96
#2014-02-10| 964.08
#2014-02-11| 970.16
#2014-02-12| 979.51
#2014-02-13| 976.53
#2014-02-14| 989.54
#2014-02-17| 992.11
#2014-02-18| 982.56
#2014-02-19| 986.44
#2014-02-20| 986.51
#2014-02-21| 990.18
#2014-02-24| 989.35
#2014-02-25| 981.03
#2014-02-26| 980.95
#2014-02-27| 988.40
#2014-02-28| 993.33
#2014-03-03| 979.20
#2014-03-04| 986.32
#2014-03-05| 981.29
#2014-03-06| 995.50
#2014-03-07| 979.94
#2014-03-10| 970.29
#2014-03-11| 975.60
#2014-03-12| 970.89
#2014-03-13| 975.48
#2014-03-14| 962.16
#2014-03-17| 970.60
#2014-03-18| 989.41
#2014-03-19| 991.55
#2014-03-20| 989.58
#2014-03-21| 994.39
#2014-03-24| 998.62
#2014-03-25|1012.61
#2014-03-26|1015.59
#2014-03-27|1034.87
#2014-03-28|1042.57
#2014-03-31|1049.98
#2014-04-01|1059.77
#2014-04-02|1065.71
#2014-04-03|1057.10
#2014-04-04|1055.55
#2014-04-07|1062.01
#2014-04-08|1067.86
#2014-04-09|1071.49
#2014-04-10|1084.32
#2014-04-11|1085.80
#2014-04-14|1082.95
#2014-04-15|1075.86
#2014-04-16|1076.50
#2014-04-17|1082.54
#2014-04-18|1083.73
#2014-04-21|1084.62
#2014-04-22|1080.48
#2014-04-23|1079.71
#2014-04-24|1082.83
#2014-04-25|1067.40
#2014-04-28|1067.21
#2014-04-29|1074.90
#2014-04-30|1079.21
#2014-05-01|1079.59
#2014-05-02|1087.59
#2014-05-05|1086.07
#2014-05-06|1086.11
#2014-05-07|1087.79
#2014-05-08|1087.89
#2014-05-09|1084.63
#2014-05-12|1096.89
#2014-05-13|1103.90
#2014-05-14|1118.12
#2014-05-15|1107.73
#2014-05-16|1118.64
#2014-05-19|1131.87
#2014-05-20|1124.27
#2014-05-21|1126.05
#2014-05-22|1142.99
#2014-05-23|1149.74
#2014-05-26|1141.16
#2014-05-27|1123.51
#2014-05-28|1128.28
#2014-05-29|1129.74
#2014-05-30|1117.27
#2014-06-02|1116.73
#2014-06-03|1127.55
#2014-06-04|1122.53
#2014-06-05|1127.98
#2014-06-06|1139.52
#2014-06-09|1147.97
#2014-06-10|1150.22
#2014-06-11|1145.96
#2014-06-12|1150.11
#2014-06-13|1136.90
#2014-06-16|1133.80
#2014-06-17|1133.62
#2014-06-18|1144.59
#2014-06-19|1152.55
#2014-06-20|1145.38
#2014-06-23|1143.15
#2014-06-24|1156.69
#2014-06-25|1157.10
#2014-06-26|1150.96
#2014-06-27|1153.74
#2014-06-30|1150.72
#2014-07-01|1149.31
#2014-07-02|1151.94
#2014-07-03|1152.05
#2014-07-04|1159.01
#2014-07-07|1162.33
#2014-07-08|1161.33
#2014-07-09|1158.93
#2014-07-10|1169.17
#2014-07-11|1163.07
#2014-07-14|1169.32
#2014-07-15|1167.23
#2014-07-16|1166.39
#2014-07-17|1162.49
#2014-07-18|1161.87
#2014-07-21|1172.79
#2014-07-22|1182.38
#2014-07-23|1178.69
#2014-07-24|1179.65
#2014-07-25|1171.48
#2014-07-28|1172.30
#2014-07-29|1166.47
#2014-07-30|1159.30
#2014-07-31|1144.01
#2014-08-01|1147.03
#2014-08-04|1156.15
#2014-08-05|1150.15
#2014-08-06|1149.38
#2014-08-07|1147.65
#2014-08-08|1144.49
#2014-08-11|1159.68
#2014-08-12|1158.51
#2014-08-13|1158.54
#2014-08-14|1164.02
#2014-08-15|1169.89
#2014-08-18|1175.47
#2014-08-19|1183.67
#2014-08-20|1187.36
#2014-08-21|1187.32
#2014-08-22|1183.23
#2014-08-25|1185.47
#2014-08-26|1174.41
#2014-08-27|1180.63
#2014-08-28|1172.91
#2014-08-29|1181.93
#2014-09-01|1183.99
#2014-09-02|1182.73
#2014-09-03|1202.30
#2014-09-04|1197.12
#2014-09-05|1195.30
#2014-09-08|1184.74
#2014-09-09|1173.14
#2014-09-10|1168.77
#2014-09-11|1166.32
#2014-09-12|1156.18
#2014-09-15|1147.70
#2014-09-16|1146.54
#2014-09-17|1148.22
#2014-09-18|1149.46
#2014-09-19|1142.46
#2014-09-22|1130.22
#2014-09-23|1119.82
#2014-09-24|1128.56
#2014-09-25|1122.66
#2014-09-26|1119.12
#2014-09-29|1103.35
#2014-09-30|1101.04
#2014-10-01|1089.64
#2014-10-02|1082.95
#2014-10-03|1086.72
#2014-10-06|1107.28
#2014-10-07|1116.30
#2014-10-08|1113.03
#2014-10-09|1122.17
#2014-10-10|1100.70
#2014-10-13|1114.24
#2014-10-14|1111.43
#2014-10-15|1097.99
#2014-10-16|1083.50
#2014-10-17|1097.18
#2014-10-20|1097.29
#2014-10-21|1096.35
#2014-10-22|1102.05
#2014-10-23|1084.82
#2014-10-24|1102.23
#2014-10-27|1084.56
#2014-10-28|1100.61
#2014-10-29|1107.03
#2014-10-30|1111.24
#2014-10-31|1122.16
#2014-11-03|1111.90
#2014-11-04|1113.39
#2014-11-05|1107.59
#2014-11-06|1092.54
#2014-11-07|1088.65
#2014-11-10|1096.45
#2014-11-11|1090.86
#2014-11-12|1089.11
#2014-11-13|1081.12
#2014-11-14|1076.05
#2014-11-17|1074.54
#2014-11-18|1082.82
#2014-11-19|1088.13
#2014-11-20|1086.21
#2014-11-21|1102.51
#2014-11-24|1100.59
#2014-11-25|1101.57
#2014-11-26|1103.94
#2014-11-27|1101.47
#2014-11-28|1094.25
#2014-12-01|1078.22
#2014-12-02|1077.10
#2014-12-03|1080.23
#2014-12-04|1069.45
#2014-12-05|1067.51
#2014-12-08|1054.34
#2014-12-09|1049.26
#2014-12-10|1051.59
#2014-12-11|1038.80
#2014-12-12|1034.01
#2014-12-15|1017.71
#2014-12-16| 987.76
#2014-12-17| 999.93
#2014-12-18|1013.22
#2014-12-19|1022.40
#2014-12-22|1039.36
#2014-12-23|1034.70
#2014-12-24|1033.93
#2014-12-25|1033.45
#2014-12-26|1033.71
#2014-12-29|1039.94
#2014-12-30|1039.04
#2014-12-31|1039.91
#2015-01-01|1039.63
#2015-01-02|1030.94
#2015-01-05|1015.13
#2015-01-06|1013.13
#2015-01-07|1022.69
#2015-01-08|1031.99
#2015-01-09|1025.84
#2015-01-12|1020.52
#2015-01-13|1019.69
#2015-01-14|1020.57
#2015-01-15|1021.54
#2015-01-16|1024.36
#2015-01-19|1011.97
#2015-01-20|1016.74
#2015-01-21|1032.01
#2015-01-22|1041.85
#2015-01-23|1040.49
#2015-01-26|1032.60
#2015-01-27|1038.02
#2015-01-28|1037.17
#2015-01-29|1030.89
#2015-01-30|1020.59
#2015-02-02|1025.76
#2015-02-03|1026.78
#2015-02-04|1025.22
#2015-02-05|1008.16
#2015-02-06|1003.92
#2015-02-09| 998.15
#2015-02-10| 992.38
#2015-02-11| 990.66
#2015-02-12|1005.02
#2015-02-13|1019.24
#2015-02-16|1015.72
#2015-02-17|1013.46
#2015-02-18|1016.10
#2015-02-19|1017.62
#2015-02-20|1013.19
#2015-02-23|1013.64
#2015-02-24|1016.01
#2015-02-25|1022.89
#2015-02-26|1033.36
#2015-02-27|1037.28
#2015-03-02|1034.26
#2015-03-03|1032.93
#2015-03-04|1017.63
#2015-03-05|1016.86
#2015-03-06|1011.55
#2015-03-09| 994.90
#2015-03-10| 981.21
#2015-03-11| 977.92
#2015-03-12| 981.31
#2015-03-13| 967.38
#2015-03-16| 967.53
#2015-03-17| 978.41
#2015-03-18| 984.63
#2015-03-19| 988.47
#2015-03-20| 997.65
#2015-03-23|1009.06
#2015-03-24|1015.38
#2015-03-25|1009.22
#2015-03-26|1001.53
#2015-03-27| 997.14
#2015-03-30|1004.55
#2015-03-31|1013.90
#2015-04-01|1030.45
#2015-04-02|1038.24
#2015-04-03|1044.02
#2015-04-06|1052.13
#2015-04-07|1048.15
#2015-04-08|1055.38
#2015-04-09|1063.54
#2015-04-10|1062.48
#2015-04-13|1057.27
#2015-04-14|1062.29
#2015-04-15|1060.54
#2015-04-16|1079.48
#2015-04-17|1079.83
#2015-04-20|1072.63
#2015-04-21|1081.17
#2015-04-22|1095.47
#2015-04-23|1097.47
#2015-04-24|1108.25
#2015-04-27|1111.67
#2015-04-28|1116.15
#2015-04-29|1109.95
#2015-04-30|1093.59
#2015-05-01|1092.20
#2015-05-04|1101.31
#2015-05-05|1103.53
#2015-05-06|1098.38
#2015-05-07|1082.35
#2015-05-08|1091.73
#2015-05-11|1094.71
#2015-05-12|1089.43
#2015-05-13|1088.44
#2015-05-14|1095.64
#2015-05-15|1105.33
#2015-05-18|1102.08
#2015-05-19|1091.56
#2015-05-20|1089.64
#2015-05-21|1083.58
#2015-05-22|1077.46
#2015-05-25|1068.19
#2015-05-26|1061.08
#2015-05-27|1059.70
#2015-05-28|1049.07
#2015-05-29|1048.28
#2015-06-01|1052.29
#2015-06-02|1050.40
#2015-06-03|1047.37
#2015-06-04|1038.48
#2015-06-05|1035.82
#2015-06-08|1032.19
#2015-06-09|1027.15
#2015-06-10|1033.83
#2015-06-11|1023.80
#2015-06-12|1023.34
#2015-06-15|1019.21
#2015-06-16|1014.36
#2015-06-17|1015.80
#2015-06-18|1018.49
#2015-06-19|1014.39
#2015-06-22|1032.15
#2015-06-23|1030.77
#2015-06-24|1026.81
#2015-06-25|1015.14
#2015-06-26|1009.76
#2015-06-29| 999.96
#2015-06-30|1010.68
#2015-07-01|1007.82
#2015-07-02|1006.43
#2015-07-03|1000.52
#2015-07-06| 986.05
#2015-07-07| 972.64
#2015-07-08| 955.40
#2015-07-09| 971.56
#2015-07-10| 986.93
#2015-07-13| 995.86
#2015-07-14|1003.12
#2015-07-15|1001.08
#2015-07-16|1006.28
#2015-07-17|1001.94
#2015-07-20| 996.66
#2015-07-21| 998.89
#2015-07-22| 994.22
#2015-07-23| 985.29
#2015-07-24| 971.84
#2015-07-27| 954.96
#2015-07-28| 953.67
#2015-07-29| 957.44
#2015-07-30| 957.61
#2015-07-31| 971.59
#2015-08-03| 969.41
#2015-08-04| 968.07
#2015-08-05| 960.94
#2015-08-06| 943.15
#2015-08-07| 938.18
#2015-08-10| 938.19
#2015-08-11| 929.31
#2015-08-12| 913.79
#2015-08-13| 910.82
#2015-08-14| 907.81
#2015-08-17| 900.12
#2015-08-18| 900.09
#2015-08-19| 893.12
#2015-08-20| 887.01
#2015-08-21| 870.48
#2015-08-24| 827.45
#2015-08-25| 832.81
#2015-08-26| 840.05
#2015-08-27| 870.80
#2015-08-28| 874.93
#2015-08-31| 867.93
#2015-09-01| 853.76
#2015-09-02| 845.95
#2015-09-03| 850.97
#2015-09-04| 838.53
#2015-09-07| 830.14
#2015-09-08| 835.10
#2015-09-09| 850.40
#2015-09-10| 851.34
#2015-09-11| 852.22
#2015-09-14| 863.21
#2015-09-15| 860.82
#2015-09-16| 876.63
#2015-09-17| 877.63
#2015-09-18| 878.19
#2015-09-21| 870.23
#2015-09-22| 851.76
#2015-09-23| 834.45
#2015-09-24| 829.42
#2015-09-25| 837.21
#2015-09-28| 826.60
#2015-09-29| 820.79
#2015-09-30| 839.19
#2015-10-01| 840.36
#2015-10-02| 849.73
#2015-10-05| 865.83
#2015-10-06| 871.89
#2015-10-07| 888.94
#2015-10-08| 889.12
#2015-10-09| 909.18
#2015-10-12| 915.24
#2015-10-13| 906.08
#2015-10-14| 896.59
#2015-10-15| 906.42
#2015-10-16| 908.62
#2015-10-19| 907.16
#2015-10-20| 908.61
#2015-10-21| 900.33
#2015-10-22| 903.43
#2015-10-23| 911.09
#2015-10-26| 906.88
#2015-10-27| 900.18
#2015-10-28| 897.49
#2015-10-29| 881.54
#2015-10-30| 887.22
#2015-11-02| 883.28
#2015-11-03| 898.04
#2015-11-04| 900.15
#2015-11-05| 901.52
#2015-11-06| 884.76
#2015-11-09| 878.88
#2015-11-10| 876.82
#2015-11-11| 880.26
#2015-11-12| 875.90
#2015-11-13| 864.85
#2015-11-16| 857.29
#2015-11-17| 860.40
#2015-11-18| 866.89
#2015-11-19| 877.16
#2015-11-20| 882.55
#2015-11-23| 878.07
#2015-11-24| 878.78
#2015-11-25| 871.90
#2015-11-26| 876.18
#2015-11-27| 863.56
#2015-11-30| 845.85
#2015-12-01| 852.98
#2015-12-02| 849.73
#2015-12-03| 858.36
#2015-12-04| 849.12
#2015-12-07| 847.14
#2015-12-08| 833.39
#2015-12-09| 840.39
#2015-12-10| 837.50
#2015-12-11| 820.18
#2015-12-14| 812.55
#2015-12-15| 815.79
#2015-12-16| 821.60
#2015-12-17| 837.43
#2015-12-18| 833.28
#2015-12-21| 829.68
#2015-12-22| 831.06
#2015-12-23| 845.58
#2015-12-24| 849.70
#2015-12-25| 849.48
#2015-12-28| 851.60
#2015-12-29| 852.24
#2015-12-30| 845.23
#2015-12-31| 848.49
#2016-01-01| 849.37
#2016-01-04| 824.01
#2016-01-05| 828.33
#2016-01-06| 822.69
#2016-01-07| 799.83
#2016-01-08| 801.17
#2016-01-11| 789.54
#2016-01-12| 790.52
#2016-01-13| 799.60
#2016-01-14| 796.30
#2016-01-15| 778.85
#2016-01-18| 771.82
#2016-01-19| 776.02
#2016-01-20| 758.36
#2016-01-21| 754.00
#2016-01-22| 781.77
#2016-01-25| 783.66
#2016-01-26| 778.49
#2016-01-27| 790.62
#2016-01-28| 802.70
#2016-01-29| 824.96
#2016-02-01| 831.06
#2016-02-02| 809.58
#2016-02-03| 805.31
#2016-02-04| 822.93
#2016-02-05| 820.95
#2016-02-08| 816.04
#2016-02-09| 816.42
#2016-02-10| 818.65
#2016-02-11| 802.93
#2016-02-12| 803.86
#2016-02-15| 817.08
#2016-02-16| 814.90
#2016-02-17| 820.92
#2016-02-18| 830.84
#2016-02-19| 823.91
#2016-02-22| 835.94
#2016-02-23| 828.45
#2016-02-24| 818.71
#2016-02-25| 823.41
#2016-02-26| 824.47
#2016-02-29| 821.57
#2016-03-01| 835.52
#2016-03-02| 850.26
#2016-03-03| 868.45
#2016-03-04| 880.21
#2016-03-07| 880.88
#2016-03-08| 876.50
#2016-03-09| 881.15
#2016-03-10| 887.14
#2016-03-11| 895.39
#2016-03-14| 893.84
#2016-03-15| 881.31
#2016-03-16| 877.98
#2016-03-17| 913.31
#2016-03-18| 919.64
#2016-03-21| 923.58
#2016-03-22| 925.82
#2016-03-23| 915.95
#2016-03-24| 913.48
#2016-03-25| 913.23
#2016-03-28| 919.54
#2016-03-29| 919.68
#2016-03-30| 939.61
#2016-03-31| 943.80
#2016-04-01| 937.17
#2016-04-04| 934.41
#2016-04-05| 921.63
#2016-04-06| 919.27
#2016-04-07| 922.37
#2016-04-08| 934.36
#2016-04-11| 942.96
#2016-04-12| 952.36
#2016-04-13| 961.06
#2016-04-14| 960.54
#2016-04-15| 962.32
#2016-04-18| 957.09
#2016-04-19| 966.41
#2016-04-20| 957.26
#2016-04-21| 957.51
#2016-04-22| 917.93
#2016-04-25| 913.42
#2016-04-26| 911.03
#2016-04-27| 912.99
#2016-04-28| 915.69
#2016-04-29| 920.21
#2016-05-02| 914.48
#2016-05-03| 901.30
#2016-05-04| 903.28
#2016-05-05| 898.87
#2016-05-06| 898.15
#2016-05-09| 894.77
#2016-05-10| 901.11
#2016-05-11| 904.80
#2016-05-12| 904.90
#2016-05-13| 895.04
#2016-05-16| 894.56
#2016-05-17| 892.56
#2016-05-18| 881.76
#2016-05-19| 865.44
#2016-05-20| 870.19
#2016-05-23| 867.31
#2016-05-24| 868.22
#2016-05-25| 867.84
#2016-05-26| 872.75
#2016-05-27| 874.29
#2016-05-30| 877.62
#2016-05-31| 874.91
#2016-06-01| 870.90
#2016-06-02| 871.15
#2016-06-03| 885.84
#2016-06-06| 894.28
#2016-06-07| 908.82
#2016-06-08| 921.00
#2016-06-09| 915.73
#2016-06-10| 901.29
#2016-06-13| 896.03
#2016-06-14| 884.90
#2016-06-15| 894.27
#2016-06-16| 888.85
#2016-06-17| 900.21
#2016-06-20| 913.55
#2016-06-21| 917.92
#2016-06-22| 920.33
#2016-06-23| 931.50
#2016-06-24| 907.52
#2016-06-27| 899.91
#2016-06-28| 910.87
#2016-06-29| 931.70
#2016-06-30| 944.02
#2016-07-01| 942.23
#2016-07-04| 944.27
#2016-07-05| 935.49
#2016-07-06| 925.63
#2016-07-07| 927.33
#2016-07-08| 932.57
#2016-07-11| 949.77
#2016-07-12| 956.77
#2016-07-13| 955.89
#2016-07-14| 969.62
#2016-07-15| 969.90
#2016-07-18| 974.91
#2016-07-19| 974.21
#2016-07-20| 978.50
#2016-07-21| 980.88
#2016-07-22| 982.25
#2016-07-25| 979.43
#2016-07-26| 979.95
#2016-07-27| 981.01
#2016-07-28| 989.59
#2016-07-29| 993.20
#2016-08-01| 990.60
#2016-08-02| 988.47
#2016-08-03| 980.48
#2016-08-04| 991.67
#2016-08-05| 998.79
#2016-08-08|1003.04
#2016-08-09|1005.94
#2016-08-10|1008.04
#2016-08-11|1015.65
#2016-08-12|1014.39
#2016-08-15|1019.02
#2016-08-16|1018.71
#2016-08-17|1016.20
#2016-08-18|1020.62
#2016-08-19|1017.85
#2016-08-22|1007.61
#2016-08-23|1002.74
#2016-08-24| 999.30
#2016-08-25|1000.57
#2016-08-26|1009.46
#2016-08-29|1004.78
#2016-08-30|1001.55
#2016-08-31|1001.96
#2016-09-01| 989.80
#2016-09-02|1002.41
#2016-09-05|1004.10
#2016-09-06|1016.55
#2016-09-07|1017.82
#2016-09-08|1022.39
#2016-09-09|1000.81
#2016-09-12| 984.90
#2016-09-13| 974.88
#2016-09-14| 972.63
#2016-09-15| 977.33
#2016-09-16| 970.38
#2016-09-19| 983.37
#2016-09-20| 987.32
#2016-09-21| 990.26
#2016-09-22|1001.53
#2016-09-23| 995.20
#2016-09-26| 988.18
#2016-09-27| 984.79
#2016-09-28| 989.65
#2016-09-29| 985.40
#2016-09-30| 974.94
#2016-10-03| 986.97
#2016-10-04| 987.13
#2016-10-05| 986.05
#2016-10-06| 988.06
#2016-10-07| 988.68
#2016-10-10| 991.44
#2016-10-11| 985.52
#2016-10-12| 982.70
#2016-10-13| 980.88
#2016-10-14| 985.09
#2016-10-17| 984.41
#2016-10-18| 995.97
#2016-10-19|1000.80
#2016-10-20|1005.27
#2016-10-21|1004.98
#2016-10-24|1009.38
#2016-10-25|1011.53
#2016-10-26|1007.00
#2016-10-27| 999.41
#2016-10-28| 997.99
#2016-10-31| 996.88
#2016-11-01| 987.33
#2016-11-02| 978.27
#2016-11-03| 973.70
#2016-11-04| 970.64
#2016-11-07| 982.04
#2016-11-08| 989.41
#2016-11-09| 975.70
#2016-11-10| 950.75
#2016-11-11| 917.80
#2016-11-14| 911.72
#2016-11-15| 913.26
#2016-11-16| 924.85
#2016-11-17| 925.49
#2016-11-18| 926.85
#2016-11-21| 928.06
#2016-11-22| 931.72
#2016-11-23| 921.75
#2016-11-24| 922.86
#2016-11-25| 925.45
#2016-11-28| 929.58
#2016-11-29| 925.95
#2016-11-30| 931.33
#2016-12-01| 913.98
#2016-12-02| 916.48
#2016-12-05| 916.04
#2016-12-06| 920.57
#2016-12-07| 922.23
#2016-12-08| 926.98
#2016-12-09| 929.72
#2016-12-12| 925.95
#2016-12-13| 932.38
#2016-12-14| 924.72
#2016-12-15| 912.98
#2016-12-16| 910.40
#2016-12-19| 910.13
#2016-12-20| 907.30
#2016-12-21| 910.46
#2016-12-22| 907.15
#2016-12-23| 907.19
#2016-12-26| 904.59
#2016-12-27| 908.99
#2016-12-28| 917.94
#2016-12-29| 930.62
#2016-12-30| 932.95
#2017-01-02| 933.13
#2017-01-03| 936.02
#2017-01-04| 942.86
#2017-01-05| 949.70
#2017-01-06| 948.10
#2017-01-09| 948.27
#2017-01-10| 952.21
#2017-01-11| 953.11
#2017-01-12| 973.03
#2017-01-13| 968.03
#2017-01-16| 963.14
#2017-01-17| 966.99
#2017-01-18| 969.64
#2017-01-19| 971.80
#2017-01-20| 968.09
#2017-01-23| 977.32
#2017-01-24| 979.57
#2017-01-25| 981.22
#2017-01-26| 982.13
#2017-01-27| 984.86
#2017-01-30| 980.64
#2017-01-31| 976.38
#2017-02-01| 976.91
#2017-02-02| 983.48
#2017-02-03| 993.39
#2017-02-06| 991.01
#2017-02-07| 986.50
#2017-02-08| 993.43
#2017-02-09| 996.00
#2017-02-10| 998.62
#2017-02-13|1009.65
#2017-02-14|1003.65
#2017-02-15|1013.41
#2017-02-16|1016.31
#2017-02-17|1008.40
#2017-02-20|1014.85
#2017-02-21|1014.03
#2017-02-22|1017.30
#2017-02-23|1017.26
#2017-02-24|1007.74
#2017-02-27|1002.14
#2017-02-28|1003.32
#2017-03-01|1006.11
#2017-03-02|1002.98
#2017-03-03|1009.57
#2017-03-06|1016.96
#2017-03-07|1016.61
#2017-03-08|1006.65
#2017-03-09| 994.18
#2017-03-10| 999.54
#2017-03-13|1007.97
#2017-03-14|1005.46
#2017-03-15|1009.11
#2017-03-16|1024.15
#2017-03-17|1029.16
#2017-03-20|1028.69
#2017-03-21|1024.79
#2017-03-22|1018.98
#2017-03-23|1019.08
#2017-03-24|1024.84
#2017-03-27|1021.68
#2017-03-28|1025.31
#2017-03-29|1029.70
#2017-03-30|1028.04
#2017-03-31|1020.74
#2017-04-03|1034.33
#2017-04-04|1033.55
#2017-04-05|1037.54
#2017-04-06|1033.09
#2017-04-07|1032.47
#2017-04-10|1029.33
#2017-04-11|1031.33
#2017-04-12|1031.65
#2017-04-13|1032.55
#2017-04-14|1031.78
#2017-04-17|1039.72
#2017-04-18|1030.62
#2017-04-19|1026.69
#2017-04-20|1023.17
#2017-04-21|1021.73
#2017-04-24|1024.79
#2017-04-25|1032.59
#2017-04-26|1027.05
#2017-04-27|1022.53
#2017-04-28|1022.77
#2017-05-01|1024.79
#2017-05-02|1031.04
#2017-05-03|1030.83
#2017-05-04|1024.86
#2017-05-05|1019.91
#2017-05-08|1017.00
#2017-05-09|1024.01
#2017-05-10|1027.56
#2017-05-11|1032.18
#2017-05-12|1035.96
#2017-05-15|1039.80
#2017-05-16|1048.82
#2017-05-17|1041.56
#2017-05-18| 994.20
#2017-05-19|1002.51
#2017-05-22|1000.68
#2017-05-23|1006.39
#2017-05-24|1009.37
#2017-05-25|1011.05
#2017-05-26|1020.64
#2017-05-29|1017.71
#2017-05-30|1017.98
#2017-05-31|1016.74
#2017-06-01|1019.32
#2017-06-02|1022.77
#2017-06-05|1019.64
#2017-06-06|1026.01
#2017-06-07|1025.39
#2017-06-08|1019.32
#2017-06-09|1016.29
#2017-06-12|1011.92
#2017-06-13|1013.04
#2017-06-14|1017.12
#2017-06-15|1012.16
#2017-06-16|1013.95
#2017-06-19|1017.81
#2017-06-20|1008.14
#2017-06-21|1003.23
#2017-06-22|1006.39
#2017-06-23|1012.70
#2017-06-26|1018.28
#2017-06-27|1016.82
#2017-06-28|1016.42
#2017-06-29|1016.73
#2017-06-30|1016.85
#2017-07-03|1020.06
#2017-07-04|1017.79
#2017-07-05|1020.34
#2017-07-06|1026.13
#2017-07-07|1029.42
#2017-07-10|1035.78
#2017-07-11|1038.16
#2017-07-12|1051.48
#2017-07-13|1061.75
#2017-07-14|1063.17
#2017-07-17|1061.99
#2017-07-18|1061.82
#2017-07-19|1064.79
#2017-07-20|1066.20
#2017-07-21|1067.90
#2017-07-24|1066.33
#2017-07-25|1063.89
#2017-07-26|1061.77
#2017-07-27|1065.78
#2017-07-28|1061.87
#2017-07-31|1066.91
#2017-08-01|1068.96
#2017-08-02|1066.35
#2017-08-03|1069.61
#2017-08-04|1071.61
#2017-08-07|1075.41
#2017-08-08|1069.10
#2017-08-09|1064.29
#2017-08-10|1050.78
#2017-08-11|1048.14
#2017-08-14|1055.46
#2017-08-15|1052.81
#2017-08-16|1062.71
#2017-08-17|1060.67
#2017-08-18|1061.33
#2017-08-21|1060.86
#2017-08-22|1075.14
#2017-08-23|1072.04
#2017-08-24|1078.95
#2017-08-25|1078.45
#2017-08-28|1081.85
#2017-08-29|1080.81
#2017-08-30|1083.73
#2017-08-31|1087.72
#2017-09-01|1093.61
#2017-09-04|1089.00
#2017-09-05|1090.39
#2017-09-06|1090.34
#2017-09-07|1096.43
#2017-09-08|1101.75
#2017-09-11|1110.02
#2017-09-12|1110.85
#2017-09-13|1105.27
#2017-09-14|1104.45
#2017-09-15|1107.64
#2017-09-18|1110.68
#2017-09-19|1109.67
#2017-09-20|1111.66
#2017-09-21|1100.87
#2017-09-22|1098.77
#2017-09-25|1088.12
#2017-09-26|1081.32
#2017-09-27|1070.29
#2017-09-28|1071.20
#2017-09-29|1082.09
#2017-10-02|1082.66
#2017-10-03|1092.12
#2017-10-04|1096.52
#2017-10-05|1097.03
#2017-10-06|1093.98
#2017-10-09|1089.24
#2017-10-10|1094.95
#2017-10-11|1094.76
#2017-10-12|1095.57
#2017-10-13|1101.09
#2017-10-16|1101.35
#2017-10-17|1097.53
#2017-10-18|1103.38
#2017-10-19|1097.41
#2017-10-20|1097.81
#2017-10-23|1099.62
#2017-10-24|1095.43
#2017-10-25|1101.58
#2017-10-26|1098.39
#2017-10-27|1102.63
#2017-10-30|1102.26
#2017-10-31|1100.03
#2017-11-01|1096.53
#2017-11-02|1096.88
#2017-11-03|1085.89
#2017-11-06|1091.10
#2017-11-07|1085.97
#2017-11-08|1094.86
#2017-11-09|1091.20
#2017-11-10|1080.48
#2017-11-13|1075.62
#2017-11-14|1067.80
#2017-11-15|1061.53
#2017-11-16|1070.37
#2017-11-17|1075.55
#2017-11-20|1071.59
#2017-11-21|1081.24
#2017-11-22|1085.10
#2017-11-23|1087.89
#2017-11-24|1089.26
#2017-11-27|1088.17
#2017-11-28|1086.51
#2017-11-29|1084.79
#2017-11-30|1071.39
#2017-12-01|1067.65
#2017-12-04|1072.27
#2017-12-05|1068.95
#2017-12-06|1061.70
#2017-12-07|1059.04
#2017-12-08|1060.24
#2017-12-11|1065.23
#2017-12-12|1064.15
#2017-12-13|1066.14
#2017-12-14|1064.59
#2017-12-15|1067.44
#2017-12-18|1076.84
#2017-12-19|1074.77
#2017-12-20|1074.33
#2017-12-21|1080.16
#2017-12-22|1084.00
#2017-12-25|1084.45
#2017-12-26|1085.90
#2017-12-27|1087.66
#2017-12-28|1093.94
#2017-12-29|1100.36
#2018-01-01|1103.29
#2018-01-02|1114.99
#2018-01-03|1114.28
#2018-01-04|1121.26
#2018-01-05|1121.73
#2018-01-08|1127.00
#2018-01-09|1116.86
#2018-01-10|1114.80
#2018-01-11|1119.64
#2018-01-12|1123.52
#2018-01-15|1126.58
#2018-01-16|1120.15
#2018-01-17|1131.40
#2018-01-18|1126.13
#2018-01-19|1133.66
#2018-01-22|1141.52
#2018-01-23|1140.07
#2018-01-24|1156.62
#2018-01-25|1161.64
#2018-01-26|1168.01
#2018-01-29|1162.57
#2018-01-30|1152.04
#2018-01-31|1156.18
#2018-02-01|1155.90
#2018-02-02|1139.07
#2018-02-05|1125.91
#2018-02-06|1107.62
#2018-02-07|1119.63
#2018-02-08|1109.35
#2018-02-09|1094.43
#2018-02-12|1099.41
#2018-02-13|1106.66
#2018-02-14|1116.49
#2018-02-15|1125.71
#2018-02-16|1126.63
#2018-02-19|1124.22
#2018-02-20|1127.61
#2018-02-21|1127.47
#2018-02-22|1122.27
#2018-02-23|1134.31
#2018-02-26|1137.72
#2018-02-27|1135.58
#2018-02-28|1124.32
#2018-03-01|1120.78
#2018-03-02|1120.48
#2018-03-05|1116.68
#2018-03-06|1118.77
#2018-03-07|1110.66
#2018-03-08|1112.10
#2018-03-09|1118.06
#2018-03-12|1125.43
#2018-03-13|1125.61
#2018-03-14|1115.37
#2018-03-15|1109.22
#2018-03-16|1106.31
#2018-03-19|1102.06
#2018-03-20|1105.15
#2018-03-21|1111.44
#2018-03-22|1106.16
#2018-03-23|1098.44
#2018-03-26|1108.19
#2018-03-27|1108.39
#2018-03-28|1097.41
#2018-03-29|1104.06
#2018-03-30|1105.79
#2018-04-02|1106.09
#2018-04-03|1105.71
#2018-04-04|1098.73
#2018-04-05|1110.00
#2018-04-06|1103.83
#2018-04-09|1096.98
#2018-04-10|1095.72
#2018-04-11|1097.34
#2018-04-12|1100.81
#2018-04-13|1094.75
#2018-04-16|1089.58
#2018-04-17|1090.91
#2018-04-18|1097.50
#2018-04-19|1099.69
#2018-04-20|1090.67
#2018-04-23|1081.46
#2018-04-24|1077.39
#2018-04-25|1071.46
#2018-04-26|1075.59
#2018-04-27|1082.99
#2018-04-30|1084.32
#2018-05-01|1081.56
#2018-05-02|1074.08
#2018-05-03|1062.29
#2018-05-04|1059.17
#2018-05-07|1054.31
#2018-05-08|1051.13
#2018-05-09|1051.36
#2018-05-10|1057.23
#2018-05-11|1058.84
#2018-05-14|1051.14
#2018-05-15|1040.06
#2018-05-16|1041.36
#2018-05-17|1039.03
#2018-05-18|1032.67
#2018-05-21|1030.80
#2018-05-22|1037.47
#2018-05-23|1025.55
#2018-05-24|1024.44
#2018-05-25|1024.42
#2018-05-28|1013.96
#2018-05-29|1013.02
#2018-05-30|1006.44
#2018-05-31|1020.04
#2018-06-01|1020.94
#2018-06-04|1021.82
#2018-06-05|1010.85
#2018-06-06|1011.83
#2018-06-07|1007.72
#2018-06-08|1002.25
#2018-06-11|1009.22
#2018-06-12|1010.49
#2018-06-13|1006.73
#2018-06-14|1002.65
#2018-06-15| 986.82
#2018-06-18| 982.25
#2018-06-19| 975.75
#2018-06-20| 981.08
#2018-06-21| 963.89
#2018-06-22| 975.98
#2018-06-25| 972.19
#2018-06-26| 968.34
#2018-06-27| 947.73
#2018-06-28| 937.32
#2018-06-29| 964.75
#2018-07-02| 958.40
#2018-07-03| 964.27
#2018-07-04| 964.39
#2018-07-05| 961.52
#2018-07-06| 964.98
#2018-07-09| 980.02
#2018-07-10| 982.66
#2018-07-11| 976.23
#2018-07-12| 980.13
#2018-07-13| 982.86
#2018-07-16| 985.03
#2018-07-17| 989.65
#2018-07-18| 989.83
#2018-07-19| 987.36
#2018-07-20| 997.01
#2018-07-23| 995.27
#2018-07-24|1005.43
#2018-07-25|1009.63
#2018-07-26|1013.43
#2018-07-27|1014.52
#2018-07-30|1020.96
#2018-07-31|1018.67
#2018-08-01|1017.69
#2018-08-02|1009.91
#2018-08-03|1019.26
#2018-08-06|1011.03
#2018-08-07|1012.45
#2018-08-08|1011.34
#2018-08-09|1006.90
#2018-08-10| 986.04
#2018-08-13| 973.20
#2018-08-14| 980.42
#2018-08-15| 966.42
#2018-08-16| 968.42
#2018-08-17| 965.50
#2018-08-20| 972.73
#2018-08-21| 975.88
#2018-08-22| 978.69
#2018-08-23| 970.97
#2018-08-24| 969.85
#2018-08-27| 987.88
#2018-08-28| 982.23
#2018-08-29| 980.62
#2018-08-30| 971.92
#2018-08-31| 978.30
#2018-09-03| 971.73
#2018-09-04| 961.22
#2018-09-05| 952.84
#2018-09-06| 957.05
#2018-09-07| 962.94
#2018-09-10| 955.58
#2018-09-11| 944.40
#2018-09-12| 950.84
#2018-09-13| 955.38
#2018-09-14| 961.62
#2018-09-17| 960.16
#2018-09-18| 967.16
#2018-09-19| 964.67
#2018-09-20| 966.97
#2018-09-21| 974.77
#2018-09-24| 962.37
#2018-09-25| 956.82
#2018-09-26| 962.66
#2018-09-27| 968.94
#2018-09-28| 959.63
#2018-10-01| 958.82
#2018-10-02| 961.39
#2018-10-03| 970.94
#2018-10-04| 962.28
#2018-10-05| 958.38
#2018-10-08| 969.27
#2018-10-09| 975.42
#2018-10-10| 964.90
#2018-10-11| 950.05
#2018-10-12| 957.51
#2018-10-15| 957.25
#2018-10-16| 974.04
#2018-10-17| 973.79
#2018-10-18| 968.04
#2018-10-19| 967.85
#2018-10-22| 972.62
#2018-10-23| 960.02
#2018-10-24| 951.38
#2018-10-25| 959.11
#2018-10-26| 958.03
#2018-10-29| 959.18
#2018-10-30| 961.77
#2018-10-31| 972.81
#2018-11-01| 977.46
#2018-11-02| 988.05
#2018-11-05| 990.86
#2018-11-06| 986.80
#2018-11-07| 990.23
#2018-11-08| 989.22
#2018-11-09| 985.44
#2018-11-12| 978.71
#2018-11-13| 977.46
#2018-11-14| 986.17
#2018-11-15| 989.88
#2018-11-16|1003.22
#2018-11-19|1004.84
#2018-11-20| 993.95
#2018-11-21| 994.33
#2018-11-22| 996.53
#2018-11-23| 996.32
#2018-11-26| 998.09
#2018-11-27|1001.53
#2018-11-28|1002.80
#2018-11-29|1006.62
#2018-11-30|1000.41
#2018-12-03|1011.98
#2018-12-04|1014.25
#2018-12-05|1007.83
#2018-12-06| 998.94
#2018-12-07| 996.53
#2018-12-10| 979.13
#2018-12-11| 981.02
#2018-12-12| 997.51
#2018-12-13| 996.60
#2018-12-14| 994.43
#2018-12-17| 989.72
#2018-12-18| 989.44
#2018-12-19| 994.55
#2018-12-20| 997.54
#2018-12-21| 994.89
#2018-12-24| 995.39
#2018-12-25| 993.68
#2018-12-26| 987.24
#2018-12-27| 993.42
#2018-12-28|1006.02
#2018-12-31|1007.45
#2019-01-01|1008.12
#2019-01-02|1018.30
#2019-01-03|1028.61
#2019-01-04|1043.14
#2019-01-07|1046.47
#2019-01-08|1044.05
#2019-01-09|1051.14
#2019-01-10|1060.46
#2019-01-11|1065.99
#2019-01-14|1068.12
#2019-01-15|1067.36
#2019-01-16|1066.21
#2019-01-17|1071.34
#2019-01-18|1076.20
#2019-01-21|1070.14
#2019-01-22|1067.08
#2019-01-23|1072.57
#2019-01-24|1085.25
#2019-01-25|1087.91
#2019-01-28|1082.38
#2019-01-29|1090.61
#2019-01-30|1088.15
#2019-01-31|1100.75
#2019-02-01|1102.57
#2019-02-04|1097.77
#2019-02-05|1098.01
#2019-02-06|1090.43
#2019-02-07|1090.30
#2019-02-08|1087.15
#2019-02-11|1079.23
#2019-02-12|1083.56
#2019-02-13|1085.87
#2019-02-14|1084.65
#2019-02-15|1086.82
#2019-02-18|1084.18
#2019-02-19|1090.86
#2019-02-20|1097.41
#2019-02-21|1095.02
#2019-02-22|1103.57
#2019-02-25|1102.43
#2019-02-26|1098.43
#2019-02-27|1099.12
#2019-02-28|1082.02
#2019-03-01|1072.55
#2019-03-04|1070.74
#2019-03-05|1071.12
#2019-03-06|1067.43
#2019-03-07|1059.34
#2019-03-08|1060.49
#2019-03-11|1071.90
#2019-03-12|1083.05
#2019-03-13|1086.28
#2019-03-14|1087.65
#2019-03-15|1097.77
#2019-03-18|1111.57
#2019-03-19|1112.65
#2019-03-20|1099.26
#2019-03-21|1093.41
#2019-03-22|1072.92
#2019-03-25|1075.64
#2019-03-26|1082.03
#2019-03-27|1060.63
#2019-03-28|1068.66
#2019-03-29|1081.80
#2019-04-01|1087.90
#2019-04-02|1082.47
#2019-04-03|1085.28
#2019-04-04|1083.05
#2019-04-05|1082.17
#2019-04-08|1084.08
#2019-04-09|1084.04
#2019-04-10|1089.30
#2019-04-11|1081.18
#2019-04-12|1078.70
#2019-04-15|1078.64
#2019-04-16|1081.85
#2019-04-17|1075.53
#2019-04-18|1076.86
#2019-04-19|1077.19
#2019-04-22|1077.27
#2019-04-23|1080.17
#2019-04-24|1077.83
#2019-04-25|1077.89
#2019-04-26|1082.23
#2019-04-29|1083.24
#2019-04-30|1085.10
#2019-05-01|1087.74
#2019-05-02|1083.84
#2019-05-03|1085.22
#2019-05-06|1076.63
#2019-05-07|1073.02
#2019-05-08|1067.30
#2019-05-09|1054.81
#2019-05-10|1051.03
#2019-05-13|1034.15
#2019-05-14|1035.63
#2019-05-15|1030.93
#2019-05-16|1017.72
#2019-05-17|1009.15
#2019-05-20|1021.66
#2019-05-21|1028.69
#2019-05-22|1035.01
#2019-05-23|1028.32
#2019-05-24|1033.64
#2019-05-27|1041.81
#2019-05-28|1045.42
#2019-05-29|1054.81
#2019-05-30|1070.70
#2019-05-31|1087.98
#2019-06-03|1100.23
#2019-06-04|1110.78
#2019-06-05|1109.84
#2019-06-06|1114.77
#2019-06-07|1116.28
#2019-06-10|1113.55
#2019-06-11|1118.67
#2019-06-12|1118.25
#2019-06-13|1117.15
#2019-06-14|1111.52
#2019-06-17|1111.03
#2019-06-18|1120.87
#2019-06-19|1130.43
#2019-06-20|1145.65
#2019-06-21|1145.91
#2019-06-24|1148.62
#2019-06-25|1144.84
#2019-06-26|1146.39
#2019-06-27|1146.96
#2019-06-28|1157.15
#2019-07-01|1164.03
#2019-07-02|1162.36
#2019-07-03|1172.40
#2019-07-04|1184.06
#2019-07-05|1173.02
#2019-07-08|1170.92
#2019-07-09|1167.29
#2019-07-10|1177.15
#2019-07-11|1188.68
#2019-07-12|1182.03
#2019-07-15|1178.59
#2019-07-16|1178.04
#2019-07-17|1173.74
#2019-07-18|1173.63
#2019-07-19|1174.76
#2019-07-22|1169.84
#2019-07-23|1168.74
#2019-07-24|1163.68
#2019-07-25|1160.44
#2019-07-26|1156.55
#2019-07-29|1156.53
#2019-07-30|1156.51
#2019-07-31|1163.07
#2019-08-01|1163.86
#2019-08-02|1147.84
#2019-08-05|1119.42
#2019-08-06|1121.50
#2019-08-07|1120.75
#2019-08-08|1138.93
#2019-08-09|1138.84
#2019-08-12|1128.93
#2019-08-13|1124.26
#2019-08-14|1109.22
#2019-08-15|1099.05
#2019-08-16|1111.84
#2019-08-19|1108.28
#2019-08-20|1106.25
#2019-08-21|1117.84
#2019-08-22|1112.11
#2019-08-23|1109.97
#2019-08-26|1090.93
#2019-08-27|1092.61
#2019-08-28|1093.81
#2019-08-29|1105.56
#2019-08-30|1123.82
#2019-09-02|1119.01
#2019-09-03|1104.55
#2019-09-04|1118.84
#2019-09-05|1130.44
#2019-09-06|1131.12
#2019-09-09|1126.37
#2019-09-10|1125.49
#2019-09-11|1139.46
#2019-09-12|1143.37
#2019-09-13|1147.38
#2019-09-16|1146.34
#2019-09-17|1143.79
#2019-09-18|1144.68
#2019-09-19|1137.87
#2019-09-20|1126.18
#2019-09-23|1116.98
#2019-09-24|1115.47
#2019-09-25|1107.46
#2019-09-26|1113.70
#2019-09-27|1111.61
#2019-09-30|1111.33
#2019-10-01|1104.37
#2019-10-02|1096.14
#2019-10-03|1108.28
#2019-10-04|1115.27
#2019-10-07|1106.92
#2019-10-08|1106.77
#2019-10-09|1108.66
#2019-10-10|1114.64
#2019-10-11|1132.07
#2019-10-14|1131.76
#2019-10-15|1129.45
#2019-10-16|1135.28
#2019-10-17|1141.90
#2019-10-18|1150.54
#2019-10-21|1145.56
#2019-10-22|1157.17
#2019-10-23|1156.03
#2019-10-24|1163.88
#2019-10-25|1154.12
#2019-10-28|1161.32
#2019-10-29|1155.95
#2019-10-30|1151.37
#2019-10-31|1154.24
#2019-11-01|1157.67
#2019-11-04|1166.42
#2019-11-05|1161.57
#2019-11-06|1152.52
#2019-11-07|1157.69
#2019-11-08|1146.07
#2019-11-11|1141.23
#2019-11-12|1135.58
#2019-11-13|1119.87
#2019-11-14|1116.91
#2019-11-15|1121.16
#2019-11-18|1124.89
#2019-11-19|1121.73
#2019-11-20|1123.38
#2019-11-21|1116.14
#2019-11-22|1124.16
#2019-11-25|1119.67
#2019-11-26|1108.04
#2019-11-27|1108.42
#2019-11-28|1110.24
#2019-11-29|1109.58
#2019-12-02|1109.06
#2019-12-03|1113.10
#2019-12-04|1120.12
#2019-12-05|1126.08
#2019-12-06|1125.79
#2019-12-09|1128.61
#2019-12-10|1125.87
#2019-12-11|1137.20
#2019-12-12|1144.16
#2019-12-13|1154.94
#2019-12-16|1152.50
#2019-12-17|1156.83
#2019-12-18|1159.71
#2019-12-19|1159.74
#2019-12-20|1159.33
#2019-12-23|1168.15
#2019-12-24|1168.47
#2019-12-25|1168.94
#2019-12-26|1174.74
#2019-12-27|1181.39
#2019-12-30|1186.90
#2019-12-31|1187.63
#2020-01-01|1190.39
#2020-01-02|1199.04
#2020-01-03|1190.04
#2020-01-06|1185.80
#2020-01-07|1184.54
#2020-01-08|1182.49
#2020-01-09|1194.71
#2020-01-10|1204.98
#2020-01-13|1211.10
#2020-01-14|1220.14
#2020-01-15|1210.49
#2020-01-16|1213.46
#2020-01-17|1214.99
#2020-01-20|1215.08
#2020-01-21|1201.69
#2020-01-22|1211.50
#2020-01-23|1217.01
#2020-01-24|1215.75
#2020-01-27|1192.65
#2020-01-28|1197.03
#2020-01-29|1188.22
#2020-01-30|1171.35
#2020-01-31|1150.41
#2020-02-03|1155.88
#2020-02-04|1171.00
#2020-02-05|1171.40
#2020-02-06|1163.08
#2020-02-07|1148.14
#2020-02-10|1134.53
#2020-02-11|1145.82
#2020-02-12|1154.05
#2020-02-13|1150.49
#2020-02-14|1148.19
#2020-02-17|1149.72
#2020-02-18|1144.01
#2020-02-19|1145.99
#2020-02-20|1135.64
#2020-02-21|1136.52
#2020-02-24|1118.64
#2020-02-25|1111.78
#2020-02-26|1079.37
#2020-02-27|1060.72
#2020-02-28|1032.96
#2020-03-02|1047.29
#2020-03-03|1067.71
#2020-03-04|1084.36
#2020-03-05|1066.14
#2020-03-06|1037.46
#2020-03-09| 967.97
#2020-03-10| 982.14
#2020-03-11| 953.98
#2020-03-12| 858.01
#2020-03-13| 889.90
#2020-03-16| 811.93
#2020-03-17| 812.41
#2020-03-18| 755.53
#2020-03-19| 748.92
#2020-03-20| 783.71
#2020-03-23| 728.15
#2020-03-24| 750.11
#2020-03-25| 787.69
#2020-03-26| 820.41
#2020-03-27| 807.30
#2020-03-30| 804.64
#2020-03-31| 817.89
#2020-04-01| 792.78
#2020-04-02| 798.47
#2020-04-03| 803.33
#2020-04-06| 822.48
#2020-04-07| 847.13
#2020-04-08| 857.45
#2020-04-09| 881.89
#2020-04-10| 883.09
#2020-04-13| 877.68
#2020-04-14| 886.44
#2020-04-15| 877.16
#2020-04-16| 868.28
#2020-04-17| 879.57
#2020-04-20| 880.56
#2020-04-21| 867.03
#2020-04-22| 880.01
#2020-04-23| 877.38
#2020-04-24| 845.85
#2020-04-27| 867.42
#2020-04-28| 880.23
#2020-04-29| 897.28
#2020-04-30| 897.68
#2020-05-01| 893.47
#2020-05-04| 868.21
#2020-05-05| 872.46
#2020-05-06| 866.94
#2020-05-07| 848.35
#2020-05-08| 856.57
#2020-05-11| 859.69
#2020-05-12| 854.65
#2020-05-13| 845.54
#2020-05-14| 845.53
#2020-05-15| 849.01
#2020-05-18| 856.84
#2020-05-19| 865.22
#2020-05-20| 875.83
#2020-05-21| 884.32
#2020-05-22| 882.31
#2020-05-25| 901.86
#2020-05-26| 915.93
#2020-05-27| 925.07
#2020-05-28| 922.46
#2020-05-29| 932.22
#2020-06-01| 949.64
#2020-06-02| 969.70
#2020-06-03| 989.70
#2020-06-04| 985.69
#2020-06-05|1000.28
#2020-06-08|1014.78
#2020-06-09|1015.64
#2020-06-10|1009.03
#2020-06-11| 992.39
#2020-06-12| 980.90
#2020-06-15| 956.87
#2020-06-16| 968.50
#2020-06-17| 971.69
#2020-06-18| 966.27
#2020-06-19| 967.72
#2020-06-22| 980.42
#2020-06-23| 986.31
#2020-06-24| 970.28
#2020-06-25| 967.10
#2020-06-26| 950.81
#2020-06-29| 954.03
#2020-06-30| 948.13
#2020-07-01| 959.88
#2020-07-02| 976.59
#2020-07-03| 988.97
#2020-07-06|1001.00
#2020-07-07| 993.92
#2020-07-08| 991.11
#2020-07-09| 999.69
#2020-07-10| 986.55
#2020-07-13| 984.25
#2020-07-14| 972.82
#2020-07-15| 983.37
#2020-07-16| 975.29
#2020-07-17| 993.44
#2020-07-20| 999.86
#2020-07-21|1007.28
#2020-07-22|1018.71
#2020-07-23|1010.30
#2020-07-24| 999.69
#2020-07-27|1005.13
#2020-07-28|1004.01
#2020-07-29|1006.86
#2020-07-30|1000.32
#2020-07-31|1002.16
#2020-08-03| 987.96
#2020-08-04| 984.66
#2020-08-05| 987.09
#2020-08-06| 985.39
#2020-08-07| 977.22
#2020-08-10| 974.99
#2020-08-11| 972.67
#2020-08-12| 975.74
#2020-08-13| 980.24
#2020-08-14| 978.20
#2020-08-17| 967.54
#2020-08-18| 973.96
#2020-08-19| 965.82
#2020-08-20| 954.19
#2020-08-21| 959.67
#2020-08-24| 965.66
#2020-08-25| 968.36
#2020-08-26| 961.29
#2020-08-27| 957.63
#2020-08-28| 968.82
#2020-08-31| 943.54
#2020-09-01| 963.73
#2020-09-02| 965.68
#2020-09-03| 960.87
#2020-09-04| 956.87
#2020-09-07| 953.63
#2020-09-08| 949.43
#2020-09-09| 955.39
#2020-09-10| 951.81
#2020-09-11| 948.51
#2020-09-14| 949.50
#2020-09-15| 949.50
#2020-09-16| 946.75
#2020-09-17| 947.29
#2020-09-18| 944.45
#2020-09-21| 922.45
#2020-09-22| 921.35
#2020-09-23| 903.80
#2020-09-24| 895.08
#2020-09-25| 900.97
#2020-09-28| 902.15
#2020-09-29| 889.13
#2020-09-30| 891.97
#2020-10-01| 897.01
#2020-10-02| 890.96
#2020-10-05| 897.52
#2020-10-06| 901.50
#2020-10-07| 892.64
#2020-10-08| 900.57
#2020-10-09| 904.33
#2020-10-12| 901.60
#2020-10-13| 899.53
#2020-10-14| 903.46
#2020-10-15| 893.52
#2020-10-16| 896.36
#2020-10-19| 907.94
#2020-10-20| 908.63
#2020-10-21| 914.59
#2020-10-22| 916.26
#2020-10-23| 916.81
#2020-10-26| 916.81
#2020-10-27| 910.66
#2020-10-28| 889.13
#2020-10-29| 887.41
#2020-10-30| 884.28
#2020-11-02| 885.33
#2020-11-03| 901.89
#2020-11-04| 909.50
#2020-11-05| 952.40
#2020-11-06| 966.88
#2020-11-09| 985.10
#2020-11-10| 997.47
#2020-11-11|1010.91
#2020-11-12| 995.67
#2020-11-13| 996.13
#2020-11-16|1000.08
#2020-11-17|1005.12
#2020-11-18|1011.12
#2020-11-19|1002.60
#2020-11-20| 995.15
#2020-11-23|1012.28
#2020-11-24|1014.79
#2020-11-25|1012.84
#2020-11-26|1021.03
#2020-11-27|1019.28
#2020-11-30|1003.91
#2020-12-01|1021.07
#2020-12-02|1031.31
#2020-12-03|1041.90
#2020-12-04|1038.25
#2020-12-07|1040.97
#2020-12-08|1046.40
#2020-12-09|1049.26
#2020-12-10|1053.49
#2020-12-11|1061.34
#2020-12-14|1056.99
#2020-12-15|1060.21
#2020-12-16|1061.81
#2020-12-17|1071.72
#2020-12-18|1073.57
#2020-12-21|1039.15
#2020-12-22|1047.57
#2020-12-23|1055.20
#2020-12-24|1062.95
#2020-12-25|1062.34
#2020-12-28|1073.97
#2020-12-29|1079.51
#2020-12-30|1084.24
#2020-12-31|1080.30
#2021-01-01|1080.58
#2021-01-04|1088.57
#2021-01-05|1100.21
#2021-01-06|1094.00
#2021-01-07|1100.21
#2021-01-08|1117.09
#2021-01-11|1101.08
#2021-01-12|1109.45
#2021-01-13|1119.21
#2021-01-14|1124.94
#2021-01-15|1109.49
#2021-01-18|1103.49
#2021-01-19|1105.92
#2021-01-20|1095.79
#2021-01-21|1084.80
#2021-01-22|1070.31
#2021-01-25|1067.38
#2021-01-26|1067.10
#2021-01-27|1062.73
#2021-01-28|1052.95
#2021-01-29|1035.66
#2021-02-01|1054.01
#2021-02-02|1072.53
#2021-02-03|1076.01
#2021-02-04|1073.45
#2021-02-05|1079.85
#2021-02-08|1078.95
#2021-02-09|1084.01
#2021-02-10|1088.14
#2021-02-11|1093.68
#2021-02-12|1092.25
#2021-02-15|1092.31
#2021-02-16|1098.41
#2021-02-17|1091.61
#2021-02-18|1091.10
#2021-02-19|1087.45
#2021-02-22|1067.75
#2021-02-23|1072.67
#2021-02-24|1069.86
#2021-02-25|1069.54
#2021-02-26|1052.37
#2021-03-01|1050.97
#2021-03-02|1049.18
#2021-03-03|1058.40
#2021-03-04|1053.57
#2021-03-05|1044.51
#2021-03-08|1039.04
#2021-03-09|1040.00
#2021-03-10|1049.89
#2021-03-11|1063.82
#2021-03-12|1070.01
#2021-03-15|1075.62
#2021-03-16|1079.54
#2021-03-17|1078.69
#2021-03-18|1082.84
#2021-03-19|1096.86
#2021-03-22|1097.88
#2021-03-23|1080.91
#2021-03-24|1073.64
#2021-03-25|1070.76
#2021-03-26|1073.08
#2021-03-29|1075.37
#2021-03-30|1076.14
#2021-03-31|1079.28
#2021-04-01|1076.31
#2021-04-02|1074.79
#2021-04-05|1074.11
#2021-04-06|1076.26
#2021-04-07|1078.73
#2021-04-08|1080.02
#2021-04-09|1074.42
#2021-04-12|1065.19
#2021-04-13|1069.86
#2021-04-14|1068.68
#2021-04-15|1073.35
#2021-04-16|1082.64
#2021-04-19|1073.51
#2021-04-20|1079.51
#2021-04-21|1074.41
#2021-04-22|1061.96
#2021-04-23|1071.83
#2021-04-26|1071.54
#2021-04-27|1061.38
#2021-04-28|1072.61
#2021-04-29|1086.64
#2021-04-30|1077.51
#2021-05-03|1078.09
#2021-05-04|1077.91
#2021-05-05|1082.08
#2021-05-06|1089.95
#2021-05-07|1103.19
#2021-05-10|1104.31
#2021-05-11|1107.95
#2021-05-12|1095.74
#2021-05-13|1090.77
#2021-05-14|1102.29
#2021-05-17|1096.34
#2021-05-18|1108.95
#2021-05-19|1110.60
#2021-05-20|1111.19
#2021-05-21|1112.09
#2021-05-24|1112.81
#2021-05-25|1118.76
#2021-05-26|1116.19
#2021-05-27|1128.74
#2021-05-28|1132.72
#2021-05-31|1133.39
#2021-06-01|1141.34
#2021-06-02|1152.68
#2021-06-03|1149.37
#2021-06-04|1150.48
#2021-06-07|1163.31
#2021-06-08|1163.15
#2021-06-09|1166.43
#2021-06-10|1170.41
#2021-06-11|1173.75
#2021-06-14|1179.35
#2021-06-15|1158.47
#2021-06-16|1160.93
#2021-06-17|1156.65
#2021-06-18|1141.45
#2021-06-21|1141.67
#2021-06-22|1138.79
#2021-06-23|1140.30
#2021-06-24|1140.28
#2021-06-25|1136.73
#2021-06-28|1137.96
#2021-06-29|1128.56
#2021-06-30|1121.88
#2021-07-01|1118.72
#2021-07-02|1115.10
#2021-07-05|1117.69
#2021-07-06|1102.34
#2021-07-07|1101.33
#2021-07-08|1089.12
#2021-07-09|1091.17
#2021-07-12|1094.90
#2021-07-13|1102.64
#2021-07-14|1112.30
#2021-07-15|1121.48
#2021-07-16|1118.70
#2021-07-19|1104.59
#2021-07-20|1100.18
#2021-07-21|1100.81
#2021-07-22|1114.97
#2021-07-23|1107.87
#2021-07-26|1100.10
#2021-07-27|1100.79
#2021-07-28|1098.49
#2021-07-29|1109.48
#2021-07-30|1102.47
#2021-08-02|1112.90
#2021-08-03|1116.91
#2021-08-04|1122.86
#2021-08-05|1115.40
#2021-08-06|1113.38
#2021-08-09|1115.26
#2021-08-10|1110.21
#2021-08-11|1117.18
#2021-08-12|1121.07
#2021-08-13|1126.99
#2021-08-16|1125.78
#2021-08-17|1114.39
#2021-08-18|1112.12
#2021-08-19|1106.80
#2021-08-20|1107.97
#2021-08-23|1120.59
#2021-08-24|1114.90
#2021-08-25|1123.29
#2021-08-26|1112.56
#2021-08-27|1128.74
#2021-08-30|1146.30
#2021-08-31|1162.18
#2021-09-01|1165.95
#2021-09-02|1172.20
#2021-09-03|1173.29
#2021-09-06|1172.25
#2021-09-07|1168.69
#2021-09-08|1156.07
#2021-09-09|1157.79
#2021-09-10|1154.61
#2021-09-13|1158.84
#2021-09-14|1153.37
#2021-09-15|1157.68
#2021-09-16|1149.73
#2021-09-17|1144.77
#2021-09-20|1130.62
#2021-09-21|1142.56
#2021-09-22|1148.24
#2021-09-23|1162.36
#2021-09-24|1135.54
#2021-09-27|1133.04
#2021-09-28|1135.92
#2021-09-29|1143.55
#2021-09-30|1149.90
#2021-10-01|1160.44
#2021-10-04|1137.84
#2021-10-05|1146.36
#2021-10-06|1139.07
#2021-10-07|1148.32
#2021-10-08|1136.31
#2021-10-11|1140.40
#2021-10-12|1142.86
#2021-10-13|1152.88
#2021-10-14|1162.66
#2021-10-15|1162.43
#2021-10-18|1163.57
#2021-10-19|1155.82
#2021-10-20|1153.89
#2021-10-21|1133.25
#2021-10-22|1117.56
#2021-10-25|1130.62
#2021-10-26|1131.40
#2021-10-27|1134.61
#2021-10-28|1123.90
#2021-10-29|1119.34
#2021-11-01|1121.75
#2021-11-02|1119.34
#2021-11-03|1121.52
#2021-11-04|1124.23
#2021-11-05|1122.78
#2021-11-08|1126.13
#2021-11-09|1137.56
#2021-11-10|1128.77
#2021-11-11|1134.61
#2021-11-12|1130.51
#2021-11-15|1128.32
#2021-11-16|1126.25
#2021-11-17|1128.16
#2021-11-18|1124.20
#2021-11-19|1131.90
#2021-11-22|1124.88
#2021-11-23|1133.48
#2021-11-24|1147.02
#2021-11-25|1148.91
#2021-11-26|1120.82
#2021-11-29|1117.23
#2021-11-30|1102.14
#2021-12-01|1111.04
#2021-12-02|1128.74
#2021-12-03|1125.52
#2021-12-06|1106.02
#2021-12-07|1115.77
#2021-12-08|1133.32
#2021-12-09|1135.69
#2021-12-10|1132.08
#2021-12-13|1132.42
#2021-12-14|1134.16
#2021-12-15|1134.88
#2021-12-16|1153.61
#2021-12-17|1151.61
#2021-12-20|1129.88
#2021-12-21|1138.80
#2021-12-22|1146.03
#2021-12-23|1158.78
#2021-12-24|1165.65
#2021-12-27|1167.58
#2021-12-28|1166.81
#2021-12-29|1162.37
#2021-12-30|1171.84
#2021-12-31|1172.17
#2022-01-03|1173.58
#2022-01-04|1166.62
#2022-01-05|1162.79
#2022-01-06|1139.44
#2022-01-07|1132.54
#2022-01-10|1135.10
#2022-01-11|1142.49
#2022-01-12|1163.77
#2022-01-13|1169.22
#2022-01-14|1163.33
#2022-01-17|1161.50
#2022-01-18|1150.07
#2022-01-19|1155.85
#2022-01-20|1165.28
#2022-01-21|1163.61
#2022-01-24|1143.07
#2022-01-25|1144.11
#2022-01-26|1147.07
#2022-01-27|1136.56
#2022-01-28|1129.32
#2022-01-31|1147.76
#2022-02-01|1151.52
#2022-02-02|1149.36
#2022-02-03|1151.42
#2022-02-04|1153.31
#2022-02-07|1155.76
#2022-02-08|1153.95
#2022-02-09|1168.87
#2022-02-10|1175.54
#2022-02-11|1166.51
#2022-02-14|1140.93
#2022-02-15|1164.49
#2022-02-16|1166.22
#2022-02-17|1164.24
#2022-02-18|1163.43
#2022-02-21|1150.51
#2022-02-22|1137.89
#2022-02-23|1143.83
#2022-02-24|1097.76
#2022-02-25|1125.98
#2022-02-28|1126.37
#2022-03-01|1127.39
#2022-03-02|1114.80
#2022-03-03|1120.49
#2022-03-04|1098.90
#2022-03-07|1062.85
#2022-03-08|1050.90
#2022-03-09|1069.77
#2022-03-10|1076.38
#2022-03-11|1065.98
#2022-03-14|1047.91
#2022-03-15|1022.01
#2022-03-16|1047.90
#2022-03-17|1085.80
#2022-03-18|1087.71
#2022-03-21|1091.99
#2022-03-22|1113.66
#2022-03-23|1115.97
#2022-03-24|1130.01
#2022-03-25|1123.37
#2022-03-28|1123.18
#2022-03-29|1136.02
#2022-03-30|1151.42
#2022-03-31|1151.23
#2022-04-01|1174.99
#2022-04-04|1187.08
#2022-04-05|1184.94
#2022-04-06|1180.20
#2022-04-07|1157.14
#2022-04-08|1170.42
#2022-04-11|1161.24
#2022-04-12|1163.17
#2022-04-13|1166.00
#2022-04-14|1166.05
#2022-04-15|1166.01
#2022-04-18|1167.04
#2022-04-19|1146.07
#2022-04-20|1154.47
#2022-04-21|1152.33
#2022-04-22|1138.19
#2022-04-25|1113.25
#2022-04-26|1111.88
#2022-04-27|1114.64
#2022-04-28|1126.61
#2022-04-29|1123.34
#2022-05-02|1117.05
#2022-05-03|1116.72
#2022-05-04|1123.42
#2022-05-05|1113.46
#2022-05-06|1093.35
#2022-05-09|1082.43
#2022-05-10|1080.87
#2022-05-11|1073.74
#2022-05-12|1063.75
#2022-05-13|1079.94
#2022-05-16|1092.03
#2022-05-17|1114.10
#2022-05-18|1128.13
#2022-05-19|1123.06
#2022-05-20|1147.38
#2022-05-23|1155.20
#2022-05-24|1150.24
#2022-05-25|1154.45
#2022-05-26|1160.27
#2022-05-27|1162.25
#2022-05-30|1164.54
#2022-05-31|1183.33
#2022-06-01|1176.14
#2022-06-02|1176.42
#2022-06-03|1170.85
#2022-06-06|1168.47
#2022-06-07|1159.62
#2022-06-08|1160.14
#2022-06-09|1156.17
#2022-06-10|1139.71
#2022-06-13|1109.14
#2022-06-14|1118.48
#2022-06-15|1114.35
#2022-06-16|1103.73
#2022-06-17|1095.84
#2022-06-20|1098.52
#2022-06-21|1109.19
#2022-06-22|1095.00
#2022-06-23|1089.34
#2022-06-24|1100.55
#2022-06-27|1099.07
#2022-06-28|1115.45
#2022-06-29|1102.33
#2022-06-30|1100.61
#2022-07-01|1093.69
#2022-07-04|1090.61
#2022-07-05|1081.38
#2022-07-06|1074.46
#2022-07-07|1094.77
#2022-07-08|1106.28
#2022-07-11|1096.25
#2022-07-12|1091.08
#2022-07-13|1089.85
#2022-07-14|1082.96
#2022-07-15|1081.22
#2022-07-18|1093.51
#2022-07-19|1089.30
#2022-07-20|1084.56
#2022-07-21|1081.50
#2022-07-22|1080.67
#2022-07-25|1083.98
#2022-07-26|1090.32
#2022-07-27|1099.98
#2022-07-28|1110.44
#2022-07-29|1113.08
#2022-08-01|1121.76
#2022-08-02|1113.19
#2022-08-03|1110.28
#2022-08-04|1122.13
#2022-08-05|1129.09
#2022-08-08|1137.27
#2022-08-09|1136.51
#2022-08-10|1139.22
#2022-08-11|1137.60
#2022-08-12|1149.31
#2022-08-15|1149.96
#2022-08-16|1152.23
#2022-08-17|1158.29
#2022-08-18|1152.64
#2022-08-19|1147.16
#2022-08-22|1122.05
#2022-08-23|1131.80
#2022-08-24|1124.07
#2022-08-25|1129.28
#2022-08-26|1131.38
#2022-08-29|1125.50
#2022-08-30|1125.35
#2022-08-31|1123.87
#2022-09-01|1114.26
#2022-09-02|1116.78
#2022-09-05|1112.34
#2022-09-06|1118.94
#2022-09-07|1121.76
#2022-09-08|1126.37
#2022-09-09|1134.40
#2022-09-12|1138.34
#2022-09-13|1136.37
#2022-09-14|1126.33
#2022-09-15|1115.04
#2022-09-16|1095.84
#2022-09-19|1099.99
#2022-09-20|1103.28
#2022-09-21|1085.62
#2022-09-22|1088.96
#2022-09-23|1065.95
#2022-09-26|1032.82
#2022-09-27|1026.13
#2022-09-28|1011.87
#2022-09-29|1003.77
#2022-09-30|1012.60
#2022-10-03|1027.39
#2022-10-04|1035.56
#2022-10-05|1039.38
#2022-10-06|1041.13
#2022-10-07|1028.56
#2022-10-10|1017.58
#2022-10-11|1009.35
#2022-10-12|1007.02
#2022-10-13|1001.40
#2022-10-14| 999.61
#2022-10-17|1010.29
#2022-10-18|1025.60
#2022-10-19|1017.84
#2022-10-20|1025.67
#2022-10-21|1036.30
#2022-10-24|1016.62
#2022-10-25|1016.93
#2022-10-26|1018.02
#2022-10-27|1031.04
#2022-10-28|1022.17
#2022-10-31|1017.93
#2022-11-01|1048.34
#2022-11-02|1047.94
#2022-11-03|1041.31
#2022-11-04|1062.58
#2022-11-07|1053.71
#2022-11-08|1057.54
#2022-11-09|1056.12
#2022-11-10|1025.00
#2022-11-11|1058.13
#2022-11-14|1065.32
#2022-11-15|1078.43
#2022-11-16|1062.17
#2022-11-17|1048.02
#2022-11-18|1051.48
#2022-11-21|1061.61
#2022-11-22|1060.86
#2022-11-23|1060.39
#2022-11-24|1087.83
#2022-11-25|1075.06
#2022-11-28|1073.84
#2022-11-29|1083.31
#2022-11-30|1105.15
#2022-12-01|1105.09
#2022-12-02|1090.44
#2022-12-05|1088.43
#2022-12-06|1092.06
#2022-12-07|1086.09
#2022-12-08|1083.67
#2022-12-09|1094.95
#2022-12-12|1079.27
#2022-12-13|1079.45
#2022-12-14|1086.77
#2022-12-15|1077.48
#2022-12-16|1077.62
#2022-12-19|1074.35
#2022-12-20|1083.01
#2022-12-21|1078.58
#2022-12-22|1078.21
#2022-12-23|1074.01
#2022-12-26|1074.55
#2022-12-27|1069.35
#2022-12-28|1097.48
#2022-12-29|1100.22
#2022-12-30|1098.67
#2023-01-02|1091.66
#2023-01-03|1088.44
#2023-01-04|1097.84
#2023-01-05|1105.82
#2023-01-06|1113.54
#2023-01-09|1122.89
#2023-01-10|1125.54
#2023-01-11|1130.06
#2023-01-12|1133.27
#2023-01-13|1135.45
#2023-01-16|1134.19
#2023-01-17|1133.28
#2023-01-18|1143.03
#2023-01-19|1136.89
#2023-01-20|1138.60
#2023-01-23|1138.92
#2023-01-24|1142.15
#2023-01-25|1152.04
#2023-01-26|1150.96
#2023-01-27|1145.77
#2023-01-30|1131.99
#2023-01-31|1127.94
#2023-02-01|1134.93
#2023-02-02|1132.73
#2023-02-03|1118.34
#2023-02-06|1104.36
#2023-02-07|1098.99
#2023-02-08|1108.57
#2023-02-09|1100.31
#2023-02-10|1104.67
#2023-02-13|1110.35
#2023-02-14|1108.23
#2023-02-15|1102.37
#2023-02-16|1098.13
#2023-02-17|1095.46
#2023-02-20|1099.26
#2023-02-21|1101.48
#2023-02-22|1083.58
#2023-02-23|1084.02
#2023-02-24|1071.16
#2023-02-27|1063.76
#2023-02-28|1059.93
#2023-03-01|1067.17
#2023-03-02|1062.84
#2023-03-03|1074.06
#2023-03-06|1086.79
#2023-03-07|1080.24
#2023-03-08|1082.53
#2023-03-09|1073.40
#2023-03-10|1069.02
#2023-03-13|1069.89
#2023-03-14|1051.01
#2023-03-15|1062.60
#2023-03-16|1066.22
#2023-03-17|1061.73
#2023-03-20|1052.13
#2023-03-21|1057.30
#2023-03-22|1056.95
#2023-03-23|1055.88
#2023-03-24|1052.22
#2023-03-27|1049.39
#2023-03-28|1066.30
#2023-03-29|1074.56
#2023-03-30|1077.69
#2023-03-31|1086.04
#2023-04-03|1077.37
#2023-04-04|1081.52
#2023-04-05|1084.50
#2023-04-06|1088.07
#2023-04-07|1088.19
#2023-04-10|1089.69
#2023-04-11|1110.25
#2023-04-12|1117.49
#2023-04-13|1123.95
#2023-04-14|1126.10
#2023-04-17|1123.21
#2023-04-18|1112.33
#2023-04-19|1094.09
#2023-04-20|1098.63
#2023-04-21|1096.01
#2023-04-24|1100.69
#2023-04-25|1091.39
#2023-04-26|1102.03
#2023-04-27|1107.49
#2023-04-28|1109.08
#2023-05-01|1108.96
#2023-05-02|1114.16
#2023-05-03|1112.97
#2023-05-04|1123.09
#2023-05-05|1130.24
#2023-05-08|1144.01
#2023-05-09|1145.35
#2023-05-10|1158.05
#2023-05-11|1160.77
#2023-05-12|1150.98
#2023-05-15|1144.31
#2023-05-16|1144.66
#2023-05-17|1125.39
#2023-05-18|1110.59
#2023-05-19|1111.24
#2023-05-22|1121.47
#2023-05-23|1112.26
#2023-05-24|1108.08
#2023-05-25|1104.51
#2023-05-26|1102.75
#2023-05-29|1101.82
#2023-05-30|1091.47
#2023-05-31|1079.99
#2023-06-01|1086.40
#2023-06-02|1108.00
#2023-06-05|1110.52
#2023-06-06|1112.23
#2023-06-07|1120.37
#2023-06-08|1131.12
#2023-06-09|1142.78
#2023-06-12|1142.71
#2023-06-13|1141.68
#2023-06-14|1145.96
#2023-06-15|1148.78
#2023-06-16|1151.44
#2023-06-19|1152.31
#2023-06-20|1153.95
#2023-06-21|1149.90
#2023-06-22|1135.57
#2023-06-23|1133.53
#2023-06-26|1130.24
#2023-06-27|1132.17
#2023-06-28|1129.67
#2023-06-29|1129.64
#2023-06-30|1149.24
#2023-07-03|1157.09
#2023-07-04|1154.50
#2023-07-05|1146.88
#2023-07-06|1136.47
#2023-07-07|1127.75
#2023-07-10|1128.91
#2023-07-11|1130.04
#2023-07-12|1139.70
#2023-07-13|1146.72
#2023-07-14|1146.90
#2023-07-17|1148.55
#2023-07-18|1148.47
#2023-07-19|1150.73
#2023-07-20|1146.74
#2023-07-21|1151.66
#2023-07-24|1158.74
#2023-07-25|1167.50
#2023-07-26|1170.70
#2023-07-27|1172.32
#2023-07-28|1184.59
#2023-07-31|1197.73
#2023-08-01|1188.96
#2023-08-02|1172.59
#2023-08-03|1154.01
#2023-08-04|1152.29
#2023-08-07|1148.47
#2023-08-08|1142.03
#2023-08-09|1146.59
#2023-08-10|1152.81
#2023-08-11|1149.16
#2023-08-14|1137.61
#2023-08-15|1125.78
#2023-08-16|1127.71
#2023-08-17|1124.24
#2023-08-18|1124.85
#2023-08-21|1123.15
#2023-08-22|1139.37
#2023-08-23|1145.57
#2023-08-24|1151.61
#2023-08-25|1134.26
#2023-08-28|1130.31
#2023-08-29|1143.32
#2023-08-30|1137.02
#2023-08-31|1116.62
#2023-09-01|1129.37
#2023-09-04|1131.66
#2023-09-05|1115.43
#2023-09-06|1105.32
#2023-09-07|1109.98
#2023-09-08|1117.27
#2023-09-11|1130.39
#2023-09-12|1123.32
#2023-09-13|1132.22
#2023-09-14|1139.19
#2023-09-15|1141.19
#2023-09-18|1142.30
#2023-09-19|1145.13
#2023-09-20|1149.59
#2023-09-21|1137.90
#2023-09-22|1139.88
#2023-09-25|1129.17
#2023-09-26|1120.83
#2023-09-27|1112.27
#2023-09-28|1109.54
#2023-09-29|1126.54
#2023-10-02|1113.91
#2023-10-03|1087.70
#2023-10-04|1082.91
#2023-10-05|1075.75
#2023-10-06|1075.84
#2023-10-09|1075.27
#2023-10-10|1095.16
#2023-10-11|1106.46
#2023-10-12|1107.12
#2023-10-13|1094.34
#2023-10-16|1094.38
#2023-10-17|1099.13
#2023-10-18|1084.32
#2023-10-19|1079.79
#2023-10-20|1069.43
#2023-10-23|1064.95
#2023-10-24|1072.02
#2023-10-25|1068.69
#2023-10-26|1076.84
#2023-10-27|1087.07
#2023-10-30|1073.52
#2023-10-31|1077.67
#2023-11-01|1086.13
#2023-11-02|1101.40
#2023-11-03|1125.18
#2023-11-06|1132.54
#2023-11-07|1131.23
#2023-11-08|1128.87
#2023-11-09|1130.73
#2023-11-10|1130.95
#2023-11-13|1134.63
#2023-11-14|1150.14
#2023-11-15|1164.96
#2023-11-16|1178.40
#2023-11-17|1171.66
#2023-11-20|1178.78
#2023-11-21|1171.24
#2023-11-22|1168.86
#2023-11-23|1172.50
#2023-11-24|1164.25
#2023-11-27|1166.95
#2023-11-28|1180.91
#2023-11-29|1177.40
#2023-11-30|1174.11
#2023-12-01|1181.72
#2023-12-04|1183.99
#2023-12-05|1205.02
#2023-12-06|1214.85
#2023-12-07|1220.53
#2023-12-08|1213.91
#2023-12-11|1215.77
#2023-12-12|1207.09
#2023-12-13|1216.18
#2023-12-14|1237.50
#2023-12-15|1244.74
#2023-12-18|1242.96
#2023-12-19|1250.50
#2023-12-20|1236.74
#2023-12-21|1247.86
#2023-12-22|1250.08
#2023-12-25|1249.57
#2023-12-26|1256.49
#2023-12-27|1262.39
#2023-12-28|1276.02
#2023-12-29|1277.33
#2024-01-01|1276.81
#2024-01-02|1267.14
#2024-01-03|1270.64
#2024-01-04|1285.24
#2024-01-05|1290.95
#2024-01-08|1287.15
#2024-01-09|1288.49
#2024-01-10|1289.13
#2024-01-11|1291.83
#2024-01-12|1298.70
#2024-01-15|1305.26
#2024-01-16|1278.84
#2024-01-17|1258.79
#2024-01-18|1240.55
#2024-01-19|1250.42
#2024-01-22|1234.11
#2024-01-23|1233.23
#2024-01-24|1260.29
#2024-01-25|1277.93
#2024-01-26|1275.12
#2024-01-29|1286.39
#2024-01-30|1272.58
#2024-01-31|1282.07
#2024-02-01|1291.95
#2024-02-02|1292.60
#2024-02-05|1284.35
#2024-02-06|1302.75
#2024-02-07|1303.59
#2024-02-08|1296.47
#2024-02-09|1288.29
#2024-02-12|1277.69
#2024-02-13|1279.38
#2024-02-14|1273.23
#2024-02-15|1285.19
#2024-02-16|1288.58
#2024-02-19|1296.58
#2024-02-20|1322.05
#2024-02-21|1308.63
#2024-02-22|1319.22
#2024-02-23|1316.14
#2024-02-26|1319.28
#2024-02-27|1326.67
#2024-02-28|1308.76
#2024-02-29|1310.91
#2024-03-01|1317.92
#2024-03-04|1327.51
#2024-03-05|1330.20
#2024-03-06|1334.17
#2024-03-07|1339.11
#2024-03-08|1345.76
#2024-03-11|1334.85
#2024-03-12|1333.61
#2024-03-13|1305.90
#2024-03-14|1309.30
#2024-03-15|1303.50
#2024-03-18|1303.51
#2024-03-19|1292.57
#2024-03-20|1295.26
#2024-03-21|1312.09
#2024-03-22|1305.75
#2024-03-25|1301.01
#2024-03-26|1296.09
#2024-03-27|1295.55
#2024-03-28|1298.12
#2024-03-29|1299.33
#2024-04-01|1303.11
#2024-04-02|1306.43
#2024-04-03|1311.58
#2024-04-04|1325.08
#2024-04-05|1315.64
#2024-04-08|1335.99
#2024-04-09|1352.00
#2024-04-10|1348.13
#2024-04-11|1342.04
#2024-04-12|1321.57
#2024-04-15|1309.97
#2024-04-16|1292.76
#2024-04-17|1294.55
#2024-04-18|1291.24
#2024-04-19|1293.25
#2024-04-22|1297.27
#2024-04-23|1302.07
#2024-04-24|1307.00
#2024-04-25|1314.57
#2024-04-26|1324.05
#2024-04-29|1338.65
#2024-04-30|1337.20
#2024-05-01|1336.31
#2024-05-02|1357.08
#2024-05-03|1370.08
#2024-05-06|1366.73
#2024-05-07|1359.73
#2024-05-08|1363.90
#2024-05-09|1352.54
#2024-05-10|1370.94
#2024-05-13|1373.01
#2024-05-14|1392.15
#2024-05-15|1404.00
#2024-05-16|1408.15
#2024-05-17|1411.25
#2024-05-20|1417.55
#2024-05-21|1426.64
#2024-05-22|1419.13
#2024-05-23|1416.16
#2024-05-24|1414.02
#2024-05-27|1418.82
#2024-05-28|1406.39
#2024-05-29|1395.94
#2024-05-30|1386.44
#2024-05-31|1381.30
#2024-06-03|1441.94
#2024-06-04|1363.69
#2024-06-05|1375.66
#2024-06-06|1395.62
#2024-06-07|1407.94
#2024-06-10|1402.75
#2024-06-11|1398.26
#2024-06-12|1397.37
#2024-06-13|1405.68
#2024-06-14|1405.07
#2024-06-17|1388.95
#2024-06-18|1392.22
#2024-06-19|1387.65
#2024-06-20|1385.04
#2024-06-21|1384.88
#2024-06-24|1397.79
#2024-06-25|1388.21
#2024-06-26|1382.79
#2024-06-27|1389.25
#2024-06-28|1392.21
#2024-07-01|1393.48
#2024-07-02|1389.21
#2024-07-03|1412.57
#2024-07-04|1426.11
#2024-07-05|1432.02
#2024-07-08|1432.03
#2024-07-09|1440.88
#2024-07-10|1442.05
#2024-07-11|1443.85
#2024-07-12|1437.40
#2024-07-15|1440.22
#2024-07-16|1432.98
#2024-07-17|1425.46
#2024-07-18|1411.23
#2024-07-19|1386.93
#2024-07-22|1405.55
#2024-07-23|1399.86
#2024-07-24|1405.05
#2024-07-25|1396.36
#2024-07-26|1408.67
#2024-07-29|1408.70
#2024-07-30|1416.58
#2024-07-31|1428.80
#2024-08-01|1444.77
#2024-08-02|1426.74
#2024-08-05|1382.73
#2024-08-06|1393.22
#2024-08-07|1421.00
#2024-08-08|1414.21
#2024-08-09|1439.60
#2024-08-12|1433.45
#2024-08-13|1432.28
#2024-08-14|1440.54
#2024-08-15|1437.32
#2024-08-16|1444.86
#2024-08-19|1464.88
#2024-08-20|1462.38
#2024-08-21|1458.59
#2024-08-22|1444.67
#2024-08-23|1448.86
#2024-08-26|1450.83
#2024-08-27|1447.10
#2024-08-28|1438.02
#2024-08-29|1423.80
#2024-08-30|1432.39
#2024-09-02|1437.21
#2024-09-03|1431.33
#2024-09-04|1433.58
#2024-09-05|1427.43
#2024-09-06|1419.70
#2024-09-09|1403.03
#2024-09-10|1412.49
#2024-09-11|1394.36
#2024-09-12|1408.27
#2024-09-13|1424.53
#2024-09-16|1442.74
#2024-09-17|1448.57
#2024-09-18|1444.52
#2024-09-19|1456.46
#2024-09-20|1455.34
#2024-09-23|1460.72
#2024-09-24|1487.76
#2024-09-25|1492.52
#2024-09-26|1502.03
#2024-09-27|1504.01
#2024-09-30|1505.10
#2024-10-01|1497.38
#2024-10-02|1505.56
#2024-10-03|1482.06
#2024-10-04|1487.49
#2024-10-07|1476.76
#2024-10-08|1452.55
#2024-10-09|1439.12
#2024-10-10|1455.46
#2024-10-11|1450.69
#2024-10-14|1457.99
#2024-10-15|1447.33
#2024-10-16|1444.59
#2024-10-17|1438.50
#2024-10-18|1447.89
#2024-10-21|1440.78
#2024-10-22|1427.45
#2024-10-23|1414.18
#2024-10-24|1418.89
#2024-10-25|1399.23
#2024-10-28|1401.29
#2024-10-29|1401.43
#2024-10-30|1392.29
#2024-10-31|1393.06
#2024-11-01|1384.90
#2024-11-04|1388.72
#2024-11-05|1392.69
#2024-11-06|1394.83
#2024-11-07|1388.80
#2024-11-08|1370.31
#2024-11-11|1369.37
#2024-11-12|1345.70
#2024-11-13|1337.16
#2024-11-14|1332.74
#2024-11-15|1330.25
#2024-11-18|1326.43
#2024-11-19|1333.48
#2024-11-20|1335.68
#2024-11-21|1318.05
#2024-11-22|1323.06
#2024-11-25|1331.77
#2024-11-26|1328.47
#2024-11-27|1342.59
#2024-11-28|1320.56
#2024-11-29|1316.76
#2024-12-02|1305.66
#2024-12-03|1328.10
#2024-12-04|1325.17
#2024-12-05|1336.30
#2024-12-06|1336.34
#2024-12-09|1343.21
#2024-12-10|1340.39
#2024-12-11|1344.73
#2024-12-12|1334.95
#2024-12-13|1330.43
#2024-12-16|1324.83
#2024-12-17|1313.47
#2024-12-18|1300.49
#2024-12-19|1297.99
#2024-12-20|1293.45
#2024-12-23|1292.03
#2024-12-24|1289.22
#2024-12-25|1289.22
#2024-12-26|1293.81
#2024-12-27|1289.57
#2024-12-30|1291.14
#2024-12-31|1296.79
#2025-01-01|1297.28
#2025-01-02|1285.63
#2025-01-03|1284.08
#2025-01-06|1268.84
#2025-01-07|1276.36
#2025-01-08|1260.74
#2025-01-09|1251.59
#2025-01-10|1230.42
#2025-01-13|1202.23
#2025-01-14|1226.46
#2025-01-15|1250.42
#2025-01-16|1249.11
#2025-01-17|1256.24
#2025-01-20|1264.14
#2025-01-21|1259.21
#2025-01-22|1261.68
#2025-01-23|1258.86
#2025-01-24|1260.26
#2025-01-27|1251.45
#2025-01-28|1247.20
#2025-01-29|1253.06
#2025-01-30|1264.72
#2025-01-31|1266.17
#2025-02-03|1241.81
#2025-02-04|1258.26
#2025-02-05|1255.82
#2025-02-06|1254.47
#2025-02-07|1255.15
#2025-02-10|1243.35
#2025-02-11|1240.37
#2025-02-12|1237.31
#2025-02-13|1244.27
#2025-02-14|1255.06
#2025-02-17|1266.63
#2025-02-18|1274.48
#2025-02-19|1270.58
#2025-02-20|1274.09
#2025-02-21|1271.92
#2025-02-24|1256.52
#2025-02-25|1251.50
#2025-02-26|1255.10
#2025-02-27|1245.63
#2025-02-28|1225.69
#2025-03-03|1229.52
#2025-03-04|1227.21
#2025-03-05|1256.15
#2025-03-06|1270.55
#2025-03-07|1271.36
#2025-03-10|1269.75
#2025-03-11|1268.74
#2025-03-12|1269.78
#2025-03-13|1279.46
#2025-03-14|1289.77
#2025-03-17|1308.87
#2025-03-18|1321.40
#2025-03-19|1343.20
#2025-03-20|1342.21
#2025-03-21|1341.64
#2025-03-24|1354.91
#2025-03-25|1355.38
#2025-03-26|1342.88
#2025-03-27|1362.08
#2025-03-28|1348.09
#2025-03-31|1348.49
#2025-04-01|1351.61
#2025-04-02|1351.98
#2025-04-03|1375.39
#2025-04-04|1342.44
#2025-04-07|1297.99
#2025-04-08|1294.69
#2025-04-09|1294.32
#2025-04-10|1314.11
#2025-04-11|1337.04
#2025-04-14|1353.27
#2025-04-15|1367.23
#2025-04-16|1365.08
#2025-04-17|1380.22
#2025-04-18|1381.09
#2025-04-21|1399.09
#2025-04-22|1399.12
#2025-04-23|1414.05
#2025-04-24|1423.54
#2025-04-25|1406.46
#2025-04-28|1417.21
#2025-04-29|1415.73
#2025-04-30|1428.33
#2025-05-01|1427.06
#2025-05-02|1428.51
#2025-05-05|1436.84
#2025-05-06|1419.28
#2025-05-07|1426.66
#2025-05-08|1418.80
#2025-05-09|1412.20
#2025-05-12|1432.92
#2025-05-13|1435.91
#2025-05-14|1435.32
#2025-05-15|1431.69
#2025-05-16|1436.83
#2025-05-19|1446.87
#2025-05-20|1439.51
#2025-05-21|1437.94
#2025-05-22|1422.19
#2025-05-23|1435.99
#2025-05-26|1440.27
#2025-05-27|1435.85
#2025-05-28|1427.22
#2025-05-29|1436.33
#2025-05-30|1413.90
#2025-06-02|1418.10
#2025-06-03|1418.05
#2025-06-04|1420.31
#2025-06-05|1428.52
#2025-06-06|1433.60
#2025-06-09|1441.05
#2025-06-10|1455.44
#2025-06-11|1456.29
#2025-06-12|1444.51
#2025-06-13|1433.40
#2025-06-16|1446.19
#2025-06-17|1443.46
#2025-06-18|1430.19
#2025-06-19|1412.30
#2025-06-20|1417.30
#2025-06-23|1414.43
#2025-06-24|1433.33
#2025-06-25|1432.04
#2025-06-26|1455.61
#2025-06-27|1459.53
#2025-06-30|1471.89
#2025-07-01|1481.18
#2025-07-02|1472.13
#2025-07-03|1483.08
#2025-07-04|1484.30
#2025-07-07|1469.91
#2025-07-08|1470.94
#2025-07-09|1469.05
#2025-07-10|1459.02
#2025-07-11|1453.51
#2025-07-14|1455.37
#2025-07-15|1459.77
#2025-07-16|1456.92
#2025-07-17|1458.51
#2025-07-18|1455.50
#2025-07-21|1457.11
#2025-07-22|1449.77
#2025-07-23|1462.95
#2025-07-24|1460.40
#2025-07-25|1437.49
#2025-07-28|1426.73
#2025-07-29|1434.22
#2025-07-30|1434.10
#2025-07-31|1418.46
#2025-08-01|1412.85
#2025-08-04|1421.24
#2025-08-05|1423.21
#2025-08-06|1428.59
#2025-08-07|1451.56
#2025-08-08|1458.56
#2025-08-11|1458.39
#2025-08-12|1481.15
#2025-08-13|1484.17
#2025-08-14|1473.69
#2025-08-15|1473.22
#2025-08-18|1479.20
#2025-08-19|1468.60
#2025-08-20|1474.14
#2025-08-21|1465.02
#2025-08-22|1474.10
#2025-08-25|1482.23
#2025-08-26|1466.49
#2025-08-27|1470.19
#2025-08-28|1469.08
#2025-08-29|1460.97
#2025-09-01|1464.90
#2025-09-02|1467.73
#2025-09-03|1469.88
#2025-09-04|1467.93
#2025-09-05|1486.18
#2025-09-08|1486.00
#2025-09-09|1491.57
#2025-09-10|1499.14
#2025-09-11|1506.26
#2025-09-12|1515.22
#2025-09-15|1524.96
#2025-09-16|1529.79
#2025-09-17|1536.21
#2025-09-18|1533.09
#2025-09-19|1549.84
#2025-09-22|1561.74
#2025-09-23|1567.81
#2025-09-24|1552.07
#2025-09-25|1535.19
#2025-09-26|1530.07
#2025-09-29|1545.39
#2025-09-30|1547.14
#2025-10-01|1554.13
#2025-10-02|1547.39
#2025-10-03|1549.73
#2025-10-06|1548.78
#2025-10-07|1537.10
#2025-10-08|1528.57
#2025-10-09|1537.46
#2025-10-10|1532.88
#2025-10-13|1539.94
#2025-10-14|1530.18
#2025-10-15|1558.37
#2025-10-16|1569.38
#2025-10-17|1569.22
#2025-10-20|1583.73
#2025-10-21|1583.87
#2025-10-22|1578.85
#2025-10-23|1580.88
#2025-10-24|1587.23
#2025-10-27|1590.87
#2025-10-28|1583.16
#2025-10-29|1601.77
#2025-10-30|1594.63
#2025-10-31|1585.46
#2025-11-03|1592.68
#2025-11-04|1583.69
#2025-11-05|1599.42
#2025-11-06|1593.33
#2025-11-07|1589.61
#2025-11-10|1598.49
#2025-11-11|1619.31
#2025-11-12|1620.48
#2025-11-13|1623.09
#2025-11-14|1622.64
#2025-11-17|1617.84
#2025-11-18|1598.94
#2025-11-19|1593.68
#2025-11-20|1594.53
#2025-11-21|1571.04
#2025-11-24|1569.58
#2025-11-25|1575.70
#2025-11-26|1599.89
#2025-11-27|1598.95
#2025-11-28|1591.47
#2025-12-01|1589.88
#2025-12-02|1593.98
#2025-12-03|1590.45
#2025-12-04|1600.47
#2025-12-05|1570.82
#2025-12-08|1546.64
#2025-12-09|1550.66
#2025-12-10|1545.52
#2025-12-11|1551.76
#2025-12-12|1569.05
#2025-12-15|1577.91
#2025-12-16|1547.26
#2025-12-17|1540.04
#2025-12-18|1539.47
#2025-12-19|1555.77
#2025-12-22|1523.81
#2025-12-23|1542.43
#2025-12-24|1544.11
#2025-12-25|1543.93
#2025-12-26|1542.40
#2025-12-29|1527.51
#2025-12-30|1540.31
#2025-12-31|1546.11
#2026-01-01|1556.43
#2026-01-02|1574.92
#2026-01-05|1576.06
#2026-01-06|1589.37
#2026-01-07|1574.20
#2026-01-08|1571.02
#2026-01-09|1570.31
#2026-01-12|1567.96
#2026-01-13|1556.82
#2026-01-14|1566.11
#2026-01-15|1569.57
#2026-01-16|1558.54
#2026-01-19|1555.49
#2026-01-20|1540.50
#2026-01-21|1556.73
#2026-01-22|1593.45
#2026-01-23|1579.91
#2026-01-26|1581.20
#2026-01-27|1597.39
#2026-01-28|1613.78
#2026-01-29|1609.69
#2026-01-30|1603.12
#2026-02-02|1606.25
#2026-02-03|1651.92
#2026-02-04|1656.43
#2026-02-05|1656.87
#2026-02-06|1663.13
#2026-02-09|1684.13
#2026-02-10|1685.17
#2026-02-11|1700.61
#2026-02-12|1696.78
#2026-02-13|1669.28
#2026-02-16|1689.33
#2026-02-17|1693.05
#2026-02-18|1695.88
#2026-02-19|1693.08
#2026-02-20|1707.68
#2026-02-23|1716.45
#2026-02-24|1731.11
#2026-02-25|1734.77
#2026-02-26|1738.32
#2026-02-27|1725.18
#2026-03-02|1696.67
#2026-03-03|1656.99
#2026-03-04|1664.68
#2026-03-05|1662.07
#2026-03-06|1650.32
#2026-03-09|1640.60
#2026-03-10|1674.72
#2026-03-11|1670.55
#2026-03-12|1666.11
#2026-03-13|1640.92
#2026-03-16|1652.07
#2026-03-17|1674.97
#2026-03-18|1675.31
#2026-03-19|1665.87
#2026-03-20|1645.96
#2026-03-23|1648.07
#2026-03-24|1643.47
#2026-03-25|1674.82
#2026-03-26|1652.65
#2026-03-27|1633.16
#2026-03-30|1629.97
#2026-03-31|1652.68
#2026-04-01|1677.18
#2026-04-02|1688.94