Table Data - Nasdaq Emerging Markets: Asia Construction and Materials Large Mid Cap Index
| Title | Nasdaq Emerging Markets: Asia Construction and Materials Large Mid Cap Index |
|---|---|
| Series ID | NASDAQNQEMASIA5010LM |
| 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 2026-04-06 |
| Last Updated | 2026-04-06 10:49 PM CDT |
| Notes | For more information about this series, see: NQEMASIA5010LM Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 197.89 |
| 2001-04-02 | 193.75 |
| 2001-04-03 | 190.08 |
| 2001-04-04 | 187.17 |
| 2001-04-05 | 188.77 |
| 2001-04-06 | 191.46 |
| 2001-04-09 | 189.76 |
| 2001-04-10 | 189.60 |
| 2001-04-11 | 189.83 |
| 2001-04-12 | 192.44 |
| 2001-04-13 | . |
| 2001-04-16 | 192.23 |
| 2001-04-17 | 193.01 |
| 2001-04-18 | 196.56 |
| 2001-04-19 | 197.24 |
| 2001-04-20 | 196.18 |
| 2001-04-23 | 196.49 |
| 2001-04-24 | 197.35 |
| 2001-04-25 | 197.28 |
| 2001-04-26 | 196.70 |
| 2001-04-27 | 192.54 |
| 2001-04-30 | 193.90 |
| 2001-05-01 | 193.96 |
| 2001-05-02 | 194.40 |
| 2001-05-03 | 194.37 |
| 2001-05-04 | 191.14 |
| 2001-05-07 | 191.13 |
| 2001-05-08 | 188.25 |
| 2001-05-09 | 192.26 |
| 2001-05-10 | 191.80 |
| 2001-05-11 | 193.13 |
| 2001-05-14 | 192.31 |
| 2001-05-15 | 193.69 |
| 2001-05-16 | 191.43 |
| 2001-05-17 | 193.41 |
| 2001-05-18 | 192.22 |
| 2001-05-21 | 190.98 |
| 2001-05-22 | 191.25 |
| 2001-05-23 | 197.05 |
| 2001-05-24 | 201.47 |
| 2001-05-25 | 204.70 |
| 2001-05-28 | . |
| 2001-05-29 | 200.97 |
| 2001-05-30 | 200.64 |
| 2001-05-31 | 203.20 |
| 2001-06-01 | 200.72 |
| 2001-06-04 | 198.87 |
| 2001-06-05 | 199.03 |
| 2001-06-06 | 201.81 |
| 2001-06-07 | 199.64 |
| 2001-06-08 | 200.66 |
| 2001-06-11 | 200.20 |
| 2001-06-12 | 200.31 |
| 2001-06-13 | 197.75 |
| 2001-06-14 | 195.96 |
| 2001-06-15 | 195.99 |
| 2001-06-18 | 192.79 |
| 2001-06-19 | 193.30 |
| 2001-06-20 | 193.10 |
| 2001-06-21 | 194.68 |
| 2001-06-22 | 195.16 |
| 2001-06-25 | 196.24 |
| 2001-06-26 | 194.38 |
| 2001-06-27 | 192.75 |
| 2001-06-28 | 191.49 |
| 2001-06-29 | 194.22 |
| 2001-07-02 | 192.58 |
| 2001-07-03 | 191.50 |
| 2001-07-04 | . |
| 2001-07-05 | 189.87 |
| 2001-07-06 | 191.20 |
| 2001-07-09 | 194.45 |
| 2001-07-10 | 195.30 |
| 2001-07-11 | 191.33 |
| 2001-07-12 | 193.45 |
| 2001-07-13 | 190.27 |
| 2001-07-16 | 187.96 |
| 2001-07-17 | 187.06 |
| 2001-07-18 | 184.64 |
| 2001-07-19 | 182.43 |
| 2001-07-20 | 181.74 |
| 2001-07-23 | 181.42 |
| 2001-07-24 | 178.89 |
| 2001-07-25 | 178.61 |
| 2001-07-26 | 179.26 |
| 2001-07-27 | 176.84 |
| 2001-07-30 | 176.87 |
| 2001-07-31 | 177.98 |
| 2001-08-01 | 178.31 |
| 2001-08-02 | 178.75 |
| 2001-08-03 | 181.13 |
| 2001-08-06 | 180.83 |
| 2001-08-07 | 182.47 |
| 2001-08-08 | 186.94 |
| 2001-08-09 | 184.63 |
| 2001-08-10 | 185.30 |
| 2001-08-13 | 186.30 |
| 2001-08-14 | 186.03 |
| 2001-08-15 | 189.22 |
| 2001-08-16 | 190.25 |
| 2001-08-17 | 189.02 |
| 2001-08-20 | 189.45 |
| 2001-08-21 | 188.57 |
| 2001-08-22 | 188.36 |
| 2001-08-23 | 189.53 |
| 2001-08-24 | 191.36 |
| 2001-08-27 | 192.06 |
| 2001-08-28 | 191.22 |
| 2001-08-29 | 191.79 |
| 2001-08-30 | 193.09 |
| 2001-08-31 | 192.19 |
| 2001-09-03 | . |
| 2001-09-04 | 190.85 |
| 2001-09-05 | 188.91 |
| 2001-09-06 | 188.59 |
| 2001-09-07 | 188.04 |
| 2001-09-10 | 187.56 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 160.41 |
| 2001-09-18 | 161.23 |
| 2001-09-19 | 169.21 |
| 2001-09-20 | 165.01 |
| 2001-09-21 | 159.82 |
| 2001-09-24 | 162.28 |
| 2001-09-25 | 161.51 |
| 2001-09-26 | 163.55 |
| 2001-09-27 | 163.47 |
| 2001-09-28 | 167.52 |
| 2001-10-01 | 164.91 |
| 2001-10-02 | 162.70 |
| 2001-10-03 | 163.56 |
| 2001-10-04 | 166.44 |
| 2001-10-05 | 165.92 |
| 2001-10-08 | 162.87 |
| 2001-10-09 | 165.08 |
| 2001-10-10 | 164.51 |
| 2001-10-11 | 165.96 |
| 2001-10-12 | 167.48 |
| 2001-10-15 | 168.12 |
| 2001-10-16 | 168.10 |
| 2001-10-17 | 168.28 |
| 2001-10-18 | 165.80 |
| 2001-10-19 | 166.25 |
| 2001-10-22 | 167.13 |
| 2001-10-23 | 166.69 |
| 2001-10-24 | 167.30 |
| 2001-10-25 | 167.35 |
| 2001-10-26 | 167.15 |
| 2001-10-29 | 165.48 |
| 2001-10-30 | 162.92 |
| 2001-10-31 | 163.16 |
| 2001-11-01 | 163.27 |
| 2001-11-02 | 162.92 |
| 2001-11-05 | 163.23 |
| 2001-11-06 | 162.30 |
| 2001-11-07 | 161.71 |
| 2001-11-08 | 160.96 |
| 2001-11-09 | 161.02 |
| 2001-11-12 | 165.40 |
| 2001-11-13 | 165.31 |
| 2001-11-14 | 168.44 |
| 2001-11-15 | 167.54 |
| 2001-11-16 | 170.60 |
| 2001-11-19 | 170.48 |
| 2001-11-20 | 171.47 |
| 2001-11-21 | 173.19 |
| 2001-11-22 | . |
| 2001-11-23 | 176.10 |
| 2001-11-26 | 183.14 |
| 2001-11-27 | 181.91 |
| 2001-11-28 | 175.34 |
| 2001-11-29 | 176.68 |
| 2001-11-30 | 176.86 |
| 2001-12-03 | 177.46 |
| 2001-12-04 | 180.89 |
| 2001-12-05 | 184.61 |
| 2001-12-06 | 189.21 |
| 2001-12-07 | 192.54 |
| 2001-12-10 | 194.32 |
| 2001-12-11 | 190.89 |
| 2001-12-12 | 190.88 |
| 2001-12-13 | 189.80 |
| 2001-12-14 | 189.86 |
| 2001-12-17 | 187.79 |
| 2001-12-18 | 182.08 |
| 2001-12-19 | 179.31 |
| 2001-12-20 | 181.19 |
| 2001-12-21 | 176.98 |
| 2001-12-24 | 177.25 |
| 2001-12-25 | . |
| 2001-12-26 | 178.78 |
| 2001-12-27 | 176.30 |
| 2001-12-28 | 179.61 |
| 2001-12-31 | 181.64 |
| 2002-01-01 | . |
| 2002-01-02 | 181.67 |
| 2002-01-03 | 182.35 |
| 2002-01-04 | 185.33 |
| 2002-01-07 | 189.66 |
| 2002-01-08 | 191.33 |
| 2002-01-09 | 191.94 |
| 2002-01-10 | 194.54 |
| 2002-01-11 | 196.93 |
| 2002-01-14 | 195.62 |
| 2002-01-15 | 194.14 |
| 2002-01-16 | 192.69 |
| 2002-01-17 | 193.09 |
| 2002-01-18 | 191.83 |
| 2002-01-21 | . |
| 2002-01-22 | 192.82 |
| 2002-01-23 | 195.56 |
| 2002-01-24 | 197.44 |
| 2002-01-25 | 198.21 |
| 2002-01-28 | 199.48 |
| 2002-01-29 | 200.80 |
| 2002-01-30 | 198.96 |
| 2002-01-31 | 201.76 |
| 2002-02-01 | 198.07 |
| 2002-02-04 | 196.22 |
| 2002-02-05 | 197.04 |
| 2002-02-06 | 198.78 |
| 2002-02-07 | 196.29 |
| 2002-02-08 | 198.28 |
| 2002-02-11 | 198.11 |
| 2002-02-12 | 198.29 |
| 2002-02-13 | 197.83 |
| 2002-02-14 | 201.83 |
| 2002-02-15 | 205.74 |
| 2002-02-18 | . |
| 2002-02-19 | 207.43 |
| 2002-02-20 | 205.64 |
| 2002-02-21 | 203.79 |
| 2002-02-22 | 199.51 |
| 2002-02-25 | 199.18 |
| 2002-02-26 | 199.20 |
| 2002-02-27 | 208.05 |
| 2002-02-28 | 207.02 |
| 2002-03-01 | 210.85 |
| 2002-03-04 | 214.47 |
| 2002-03-05 | 215.11 |
| 2002-03-06 | 215.10 |
| 2002-03-07 | 216.76 |
| 2002-03-08 | 220.67 |
| 2002-03-11 | 222.31 |
| 2002-03-12 | 223.17 |
| 2002-03-13 | 224.33 |
| 2002-03-14 | 224.59 |
| 2002-03-15 | 224.97 |
| 2002-03-18 | 227.34 |
| 2002-03-19 | 227.38 |
| 2002-03-20 | 223.80 |
| 2002-03-21 | 228.14 |
| 2002-03-22 | 227.73 |
| 2002-03-25 | 227.55 |
| 2002-03-26 | 228.04 |
| 2002-03-27 | 229.61 |
| 2002-03-28 | 230.71 |
| 2002-03-29 | . |
| 2002-04-01 | 225.79 |
| 2002-04-02 | 228.96 |
| 2002-04-03 | 229.08 |
| 2002-04-04 | 232.36 |
| 2002-04-05 | 233.97 |
| 2002-04-08 | 236.90 |
| 2002-04-09 | 235.42 |
| 2002-04-10 | 233.31 |
| 2002-04-11 | 235.65 |
| 2002-04-12 | 235.36 |
| 2002-04-15 | 237.45 |
| 2002-04-16 | 238.08 |
| 2002-04-17 | 241.19 |
| 2002-04-18 | 240.50 |
| 2002-04-19 | 241.73 |
| 2002-04-22 | 243.79 |
| 2002-04-23 | 239.05 |
| 2002-04-24 | 237.75 |
| 2002-04-25 | 233.34 |
| 2002-04-26 | 232.56 |
| 2002-04-29 | 228.47 |
| 2002-04-30 | 227.42 |
| 2002-05-01 | 227.40 |
| 2002-05-02 | 230.79 |
| 2002-05-03 | 230.44 |
| 2002-05-06 | 227.26 |
| 2002-05-07 | 225.62 |
| 2002-05-08 | 227.39 |
| 2002-05-09 | 228.13 |
| 2002-05-10 | 225.06 |
| 2002-05-13 | 226.05 |
| 2002-05-14 | 227.56 |
| 2002-05-15 | 231.23 |
| 2002-05-16 | 229.95 |
| 2002-05-17 | 231.87 |
| 2002-05-20 | 228.00 |
| 2002-05-21 | 223.33 |
| 2002-05-22 | 223.27 |
| 2002-05-23 | 222.06 |
| 2002-05-24 | 224.58 |
| 2002-05-27 | . |
| 2002-05-28 | 228.19 |
| 2002-05-29 | 227.34 |
| 2002-05-30 | 227.65 |
| 2002-05-31 | 225.77 |
| 2002-06-03 | 224.48 |
| 2002-06-04 | 224.97 |
| 2002-06-05 | 229.56 |
| 2002-06-06 | 233.81 |
| 2002-06-07 | 234.87 |
| 2002-06-10 | 237.10 |
| 2002-06-11 | 236.17 |
| 2002-06-12 | 242.36 |
| 2002-06-13 | 243.67 |
| 2002-06-14 | 239.41 |
| 2002-06-17 | 238.41 |
| 2002-06-18 | 238.71 |
| 2002-06-19 | 233.40 |
| 2002-06-20 | 235.71 |
| 2002-06-21 | 232.80 |
| 2002-06-24 | 229.63 |
| 2002-06-25 | 227.27 |
| 2002-06-26 | 220.70 |
| 2002-06-27 | 221.21 |
| 2002-06-28 | 230.14 |
| 2002-07-01 | 230.60 |
| 2002-07-02 | 235.42 |
| 2002-07-03 | 237.56 |
| 2002-07-04 | . |
| 2002-07-05 | 244.83 |
| 2002-07-08 | 243.15 |
| 2002-07-09 | 246.83 |
| 2002-07-10 | 247.20 |
| 2002-07-11 | 243.01 |
| 2002-07-12 | 248.75 |
| 2002-07-15 | 247.44 |
| 2002-07-16 | 243.95 |
| 2002-07-17 | 243.35 |
| 2002-07-18 | 246.45 |
| 2002-07-19 | 243.33 |
| 2002-07-22 | 236.06 |
| 2002-07-23 | 239.11 |
| 2002-07-24 | 233.76 |
| 2002-07-25 | 235.89 |
| 2002-07-26 | 229.22 |
| 2002-07-29 | 229.69 |
| 2002-07-30 | 242.14 |
| 2002-07-31 | 238.45 |
| 2002-08-01 | 237.40 |
| 2002-08-02 | 236.36 |
| 2002-08-05 | 227.92 |
| 2002-08-06 | 221.85 |
| 2002-08-07 | 224.78 |
| 2002-08-08 | 222.23 |
| 2002-08-09 | 224.82 |
| 2002-08-12 | 226.25 |
| 2002-08-13 | 229.51 |
| 2002-08-14 | 230.22 |
| 2002-08-15 | 231.69 |
| 2002-08-16 | 234.46 |
| 2002-08-19 | 232.54 |
| 2002-08-20 | 235.34 |
| 2002-08-21 | 235.45 |
| 2002-08-22 | 232.74 |
| 2002-08-23 | 232.94 |
| 2002-08-26 | 233.94 |
| 2002-08-27 | 232.80 |
| 2002-08-28 | 232.85 |
| 2002-08-29 | 231.69 |
| 2002-08-30 | 232.13 |
| 2002-09-02 | . |
| 2002-09-03 | 228.91 |
| 2002-09-04 | 228.09 |
| 2002-09-05 | 230.45 |
| 2002-09-06 | 225.50 |
| 2002-09-09 | 222.89 |
| 2002-09-10 | 225.82 |
| 2002-09-11 | 227.66 |
| 2002-09-12 | 230.50 |
| 2002-09-13 | 225.49 |
| 2002-09-16 | 221.20 |
| 2002-09-17 | 227.01 |
| 2002-09-18 | 221.93 |
| 2002-09-19 | 220.21 |
| 2002-09-20 | 220.06 |
| 2002-09-23 | 215.37 |
| 2002-09-24 | 209.07 |
| 2002-09-25 | 200.87 |
| 2002-09-26 | 197.79 |
| 2002-09-27 | 200.51 |
| 2002-09-30 | 194.18 |
| 2002-10-01 | 194.52 |
| 2002-10-02 | 195.37 |
| 2002-10-03 | 194.52 |
| 2002-10-04 | 196.83 |
| 2002-10-07 | 190.24 |
| 2002-10-08 | 191.19 |
| 2002-10-09 | 188.28 |
| 2002-10-10 | 179.85 |
| 2002-10-11 | 179.98 |
| 2002-10-14 | 180.91 |
| 2002-10-15 | 182.83 |
| 2002-10-16 | 188.05 |
| 2002-10-17 | 192.81 |
| 2002-10-18 | 199.42 |
| 2002-10-21 | 198.82 |
| 2002-10-22 | 199.37 |
| 2002-10-23 | 202.86 |
| 2002-10-24 | 201.16 |
| 2002-10-25 | 203.81 |
| 2002-10-28 | 207.50 |
| 2002-10-29 | 207.21 |
| 2002-10-30 | 206.21 |
| 2002-10-31 | 210.01 |
| 2002-11-01 | 208.63 |
| 2002-11-04 | 210.97 |
| 2002-11-05 | 211.91 |
| 2002-11-06 | 213.12 |
| 2002-11-07 | 213.60 |
| 2002-11-08 | 215.34 |
| 2002-11-11 | 217.11 |
| 2002-11-12 | 214.98 |
| 2002-11-13 | 213.91 |
| 2002-11-14 | 214.31 |
| 2002-11-15 | 218.56 |
| 2002-11-18 | 217.16 |
| 2002-11-19 | 215.21 |
| 2002-11-20 | 216.30 |
| 2002-11-21 | 215.84 |
| 2002-11-22 | 219.39 |
| 2002-11-25 | 221.33 |
| 2002-11-26 | 223.58 |
| 2002-11-27 | 224.92 |
| 2002-11-28 | . |
| 2002-11-29 | 228.69 |
| 2002-12-02 | 231.12 |
| 2002-12-03 | 229.16 |
| 2002-12-04 | 230.18 |
| 2002-12-05 | 230.60 |
| 2002-12-06 | 231.08 |
| 2002-12-09 | 236.56 |
| 2002-12-10 | 237.91 |
| 2002-12-11 | 235.23 |
| 2002-12-12 | 234.83 |
| 2002-12-13 | 228.38 |
| 2002-12-16 | 226.08 |
| 2002-12-17 | 229.19 |
| 2002-12-18 | 230.63 |
| 2002-12-19 | 233.58 |
| 2002-12-20 | 232.54 |
| 2002-12-23 | 233.34 |
| 2002-12-24 | 233.76 |
| 2002-12-25 | . |
| 2002-12-26 | 230.42 |
| 2002-12-27 | 229.53 |
| 2002-12-30 | 225.79 |
| 2002-12-31 | 227.88 |
| 2003-01-01 | . |
| 2003-01-02 | 228.12 |
| 2003-01-03 | 235.20 |
| 2003-01-06 | 242.84 |
| 2003-01-07 | 246.24 |
| 2003-01-08 | 245.90 |
| 2003-01-09 | 246.59 |
| 2003-01-10 | 247.39 |
| 2003-01-13 | 253.02 |
| 2003-01-14 | 255.76 |
| 2003-01-15 | 258.86 |
| 2003-01-16 | 255.92 |
| 2003-01-17 | 251.68 |
| 2003-01-20 | . |
| 2003-01-21 | 255.85 |
| 2003-01-22 | 258.89 |
| 2003-01-23 | 261.21 |
| 2003-01-24 | 262.28 |
| 2003-01-27 | 254.08 |
| 2003-01-28 | 258.50 |
| 2003-01-29 | 256.09 |
| 2003-01-30 | 254.01 |
| 2003-01-31 | 253.88 |
| 2003-02-03 | 253.94 |
| 2003-02-04 | 255.57 |
| 2003-02-05 | 256.35 |
| 2003-02-06 | 256.61 |
| 2003-02-07 | 250.56 |
| 2003-02-10 | 246.75 |
| 2003-02-11 | 242.91 |
| 2003-02-12 | 241.71 |
| 2003-02-13 | 237.59 |
| 2003-02-14 | 237.06 |
| 2003-02-17 | . |
| 2003-02-18 | 239.62 |
| 2003-02-19 | 242.45 |
| 2003-02-20 | 236.24 |
| 2003-02-21 | 234.30 |
| 2003-02-24 | 238.81 |
| 2003-02-25 | 235.40 |
| 2003-02-26 | 236.46 |
| 2003-02-27 | 235.23 |
| 2003-02-28 | 234.92 |
| 2003-03-03 | 236.66 |
| 2003-03-04 | 237.15 |
| 2003-03-05 | 234.14 |
| 2003-03-06 | 231.32 |
| 2003-03-07 | 226.42 |
| 2003-03-10 | 223.11 |
| 2003-03-11 | 221.47 |
| 2003-03-12 | 226.55 |
| 2003-03-13 | 228.83 |
| 2003-03-14 | 231.38 |
| 2003-03-17 | 225.63 |
| 2003-03-18 | 233.47 |
| 2003-03-19 | 236.77 |
| 2003-03-20 | 239.45 |
| 2003-03-21 | 241.45 |
| 2003-03-24 | 245.14 |
| 2003-03-25 | 242.83 |
| 2003-03-26 | 242.54 |
| 2003-03-27 | 242.25 |
| 2003-03-28 | 242.58 |
| 2003-03-31 | 238.45 |
| 2003-04-01 | 238.30 |
| 2003-04-02 | 239.54 |
| 2003-04-03 | 243.16 |
| 2003-04-04 | 249.29 |
| 2003-04-07 | 256.32 |
| 2003-04-08 | 258.76 |
| 2003-04-09 | 257.28 |
| 2003-04-10 | 256.04 |
| 2003-04-11 | 259.02 |
| 2003-04-14 | 258.82 |
| 2003-04-15 | 257.50 |
| 2003-04-16 | 261.89 |
| 2003-04-17 | 261.34 |
| 2003-04-18 | . |
| 2003-04-21 | 257.80 |
| 2003-04-22 | 257.19 |
| 2003-04-23 | 253.96 |
| 2003-04-24 | 247.44 |
| 2003-04-25 | 235.74 |
| 2003-04-28 | 234.94 |
| 2003-04-29 | 240.25 |
| 2003-04-30 | 237.99 |
| 2003-05-01 | 238.14 |
| 2003-05-02 | 239.27 |
| 2003-05-05 | 240.46 |
| 2003-05-06 | 242.57 |
| 2003-05-07 | 245.18 |
| 2003-05-08 | 241.64 |
| 2003-05-09 | 247.59 |
| 2003-05-12 | 251.42 |
| 2003-05-13 | 248.40 |
| 2003-05-14 | 247.89 |
| 2003-05-15 | 246.51 |
| 2003-05-16 | 244.27 |
| 2003-05-19 | 241.34 |
| 2003-05-20 | 245.18 |
| 2003-05-21 | 245.82 |
| 2003-05-22 | 246.94 |
| 2003-05-23 | 254.12 |
| 2003-05-26 | . |
| 2003-05-27 | 261.19 |
| 2003-05-28 | 261.35 |
| 2003-05-29 | 261.94 |
| 2003-05-30 | 261.92 |
| 2003-06-02 | 261.42 |
| 2003-06-03 | 259.12 |
| 2003-06-04 | 261.14 |
| 2003-06-05 | 262.82 |
| 2003-06-06 | 264.30 |
| 2003-06-09 | 264.05 |
| 2003-06-10 | 262.63 |
| 2003-06-11 | 262.82 |
| 2003-06-12 | 273.56 |
| 2003-06-13 | 274.32 |
| 2003-06-16 | 273.36 |
| 2003-06-17 | 280.25 |
| 2003-06-18 | 278.90 |
| 2003-06-19 | 279.05 |
| 2003-06-20 | 277.07 |
| 2003-06-23 | 279.37 |
| 2003-06-24 | 275.89 |
| 2003-06-25 | 280.24 |
| 2003-06-26 | 278.27 |
| 2003-06-27 | 279.17 |
| 2003-06-30 | 285.15 |
| 2003-07-01 | 286.67 |
| 2003-07-02 | 294.26 |
| 2003-07-03 | 294.56 |
| 2003-07-04 | . |
| 2003-07-07 | 292.62 |
| 2003-07-08 | 292.69 |
| 2003-07-09 | 288.72 |
| 2003-07-10 | 286.80 |
| 2003-07-11 | 287.25 |
| 2003-07-14 | 288.41 |
| 2003-07-15 | 293.07 |
| 2003-07-16 | 294.03 |
| 2003-07-17 | 291.35 |
| 2003-07-18 | 288.06 |
| 2003-07-21 | 286.12 |
| 2003-07-22 | 280.74 |
| 2003-07-23 | 278.51 |
| 2003-07-24 | 279.67 |
| 2003-07-25 | 283.48 |
| 2003-07-28 | 284.93 |
| 2003-07-29 | 282.72 |
| 2003-07-30 | 284.78 |
| 2003-07-31 | 288.84 |
| 2003-08-01 | 294.62 |
| 2003-08-04 | 297.73 |
| 2003-08-05 | 291.65 |
| 2003-08-06 | 288.46 |
| 2003-08-07 | 291.82 |
| 2003-08-08 | 293.25 |
| 2003-08-11 | 296.22 |
| 2003-08-12 | 295.21 |
| 2003-08-13 | 303.79 |
| 2003-08-14 | 303.55 |
| 2003-08-15 | 305.44 |
| 2003-08-18 | 305.63 |
| 2003-08-19 | 308.98 |
| 2003-08-20 | 310.47 |
| 2003-08-21 | 312.89 |
| 2003-08-22 | 313.68 |
| 2003-08-25 | 311.68 |
| 2003-08-26 | 310.28 |
| 2003-08-27 | 310.44 |
| 2003-08-28 | 310.21 |
| 2003-08-29 | 316.22 |
| 2003-09-01 | . |
| 2003-09-02 | 324.32 |
| 2003-09-03 | 318.17 |
| 2003-09-04 | 323.18 |
| 2003-09-05 | 326.22 |
| 2003-09-08 | 324.96 |
| 2003-09-09 | 323.92 |
| 2003-09-10 | 321.02 |
| 2003-09-11 | 321.45 |
| 2003-09-12 | 320.94 |
| 2003-09-15 | 323.23 |
| 2003-09-16 | 322.50 |
| 2003-09-17 | 320.34 |
| 2003-09-18 | 315.99 |
| 2003-09-19 | 320.06 |
| 2003-09-22 | 318.44 |
| 2003-09-23 | 320.59 |
| 2003-09-24 | 327.00 |
| 2003-09-25 | 327.34 |
| 2003-09-26 | 325.92 |
| 2003-09-29 | 332.56 |
| 2003-09-30 | 331.66 |
| 2003-10-01 | 329.54 |
| 2003-10-02 | 332.33 |
| 2003-10-03 | 334.09 |
| 2003-10-06 | 332.94 |
| 2003-10-07 | 334.67 |
| 2003-10-08 | 335.51 |
| 2003-10-09 | 340.83 |
| 2003-10-10 | 344.15 |
| 2003-10-13 | 342.25 |
| 2003-10-14 | 339.56 |
| 2003-10-15 | 340.18 |
| 2003-10-16 | 345.38 |
| 2003-10-17 | 346.55 |
| 2003-10-20 | 350.37 |
| 2003-10-21 | 346.88 |
| 2003-10-22 | 351.68 |
| 2003-10-23 | 346.71 |
| 2003-10-24 | 349.12 |
| 2003-10-27 | 354.57 |
| 2003-10-28 | 353.70 |
| 2003-10-29 | 359.40 |
| 2003-10-30 | 363.23 |
| 2003-10-31 | 368.08 |
| 2003-11-03 | 378.20 |
| 2003-11-04 | 378.93 |
| 2003-11-05 | 381.24 |
| 2003-11-06 | 380.30 |
| 2003-11-07 | 377.87 |
| 2003-11-10 | 375.49 |
| 2003-11-11 | 374.68 |
| 2003-11-12 | 364.30 |
| 2003-11-13 | 368.02 |
| 2003-11-14 | 368.04 |
| 2003-11-17 | 367.47 |
| 2003-11-18 | 361.26 |
| 2003-11-19 | 353.76 |
| 2003-11-20 | 350.88 |
| 2003-11-21 | 357.62 |
| 2003-11-24 | 352.95 |
| 2003-11-25 | 356.01 |
| 2003-11-26 | 361.25 |
| 2003-11-27 | . |
| 2003-11-28 | 370.08 |
| 2003-12-01 | 369.76 |
| 2003-12-02 | 374.86 |
| 2003-12-03 | 374.81 |
| 2003-12-04 | 374.87 |
| 2003-12-05 | 372.56 |
| 2003-12-08 | 374.23 |
| 2003-12-09 | 380.90 |
| 2003-12-10 | 382.44 |
| 2003-12-11 | 386.74 |
| 2003-12-12 | 390.20 |
| 2003-12-15 | 400.84 |
| 2003-12-16 | 394.32 |
| 2003-12-17 | 392.97 |
| 2003-12-18 | 397.61 |
| 2003-12-19 | 400.47 |
| 2003-12-22 | 405.62 |
| 2003-12-23 | 404.37 |
| 2003-12-24 | 407.21 |
| 2003-12-25 | . |
| 2003-12-26 | 410.14 |
| 2003-12-29 | 430.46 |
| 2003-12-30 | 424.40 |
| 2003-12-31 | 423.89 |
| 2004-01-01 | . |
| 2004-01-02 | 431.87 |
| 2004-01-05 | 440.82 |
| 2004-01-06 | 437.85 |
| 2004-01-07 | 431.88 |
| 2004-01-08 | 439.64 |
| 2004-01-09 | 443.88 |
| 2004-01-12 | 443.18 |
| 2004-01-13 | 444.33 |
| 2004-01-14 | 440.65 |
| 2004-01-15 | 433.37 |
| 2004-01-16 | 434.82 |
| 2004-01-19 | . |
| 2004-01-20 | 438.24 |
| 2004-01-21 | 435.50 |
| 2004-01-22 | 432.39 |
| 2004-01-23 | 434.23 |
| 2004-01-26 | 426.05 |
| 2004-01-27 | 433.80 |
| 2004-01-28 | 431.81 |
| 2004-01-29 | 432.09 |
| 2004-01-30 | 428.63 |
| 2004-02-02 | 418.25 |
| 2004-02-03 | 423.83 |
| 2004-02-04 | 426.45 |
| 2004-02-05 | 430.21 |
| 2004-02-06 | 429.10 |
| 2004-02-09 | 437.61 |
| 2004-02-10 | 440.28 |
| 2004-02-11 | 447.63 |
| 2004-02-12 | 444.57 |
| 2004-02-13 | 451.88 |
| 2004-02-16 | . |
| 2004-02-17 | 460.53 |
| 2004-02-18 | 456.19 |
| 2004-02-19 | 449.34 |
| 2004-02-20 | 446.49 |
| 2004-02-23 | 444.09 |
| 2004-02-24 | 436.18 |
| 2004-02-25 | 429.64 |
| 2004-02-26 | 431.17 |
| 2004-02-27 | 436.94 |
| 2004-03-01 | 439.74 |
| 2004-03-02 | 446.65 |
| 2004-03-03 | 445.08 |
| 2004-03-04 | 451.20 |
| 2004-03-05 | 452.27 |
| 2004-03-08 | 451.21 |
| 2004-03-09 | 451.03 |
| 2004-03-10 | 444.35 |
| 2004-03-11 | 436.38 |
| 2004-03-12 | 431.13 |
| 2004-03-15 | 425.06 |
| 2004-03-16 | 421.46 |
| 2004-03-17 | 421.82 |
| 2004-03-18 | 425.35 |
| 2004-03-19 | 419.94 |
| 2004-03-22 | 414.40 |
| 2004-03-23 | 411.34 |
| 2004-03-24 | 408.97 |
| 2004-03-25 | 403.66 |
| 2004-03-26 | 408.02 |
| 2004-03-29 | 409.38 |
| 2004-03-30 | 414.37 |
| 2004-03-31 | 423.30 |
| 2004-04-01 | 426.99 |
| 2004-04-02 | 432.78 |
| 2004-04-05 | 441.74 |
| 2004-04-06 | 440.94 |
| 2004-04-07 | 440.98 |
| 2004-04-08 | 437.81 |
| 2004-04-09 | . |
| 2004-04-12 | 440.92 |
| 2004-04-13 | 444.78 |
| 2004-04-14 | 439.02 |
| 2004-04-15 | 434.33 |
| 2004-04-16 | 440.83 |
| 2004-04-19 | 438.08 |
| 2004-04-20 | 440.12 |
| 2004-04-21 | 433.33 |
| 2004-04-22 | 428.82 |
| 2004-04-23 | 429.39 |
| 2004-04-26 | 421.53 |
| 2004-04-27 | 421.60 |
| 2004-04-28 | 417.04 |
| 2004-04-29 | 404.09 |
| 2004-04-30 | 394.09 |
| 2004-05-03 | 388.97 |
| 2004-05-04 | 390.37 |
| 2004-05-05 | 390.42 |
| 2004-05-06 | 388.37 |
| 2004-05-07 | 388.08 |
| 2004-05-10 | 364.50 |
| 2004-05-11 | 368.77 |
| 2004-05-12 | 368.49 |
| 2004-05-13 | 363.08 |
| 2004-05-14 | 353.24 |
| 2004-05-17 | 336.33 |
| 2004-05-18 | 345.17 |
| 2004-05-19 | 362.65 |
| 2004-05-20 | 358.25 |
| 2004-05-21 | 369.27 |
| 2004-05-24 | 368.73 |
| 2004-05-25 | 367.37 |
| 2004-05-26 | 368.38 |
| 2004-05-27 | 377.30 |
| 2004-05-28 | 377.28 |
| 2004-05-31 | . |
| 2004-06-01 | 380.00 |
| 2004-06-02 | 380.30 |
| 2004-06-03 | 365.70 |
| 2004-06-04 | 367.83 |
| 2004-06-07 | 378.48 |
| 2004-06-08 | 375.77 |
| 2004-06-09 | 376.19 |
| 2004-06-10 | 372.97 |
| 2004-06-11 | . |
| 2004-06-14 | 366.08 |
| 2004-06-15 | 363.75 |
| 2004-06-16 | 361.23 |
| 2004-06-17 | 362.96 |
| 2004-06-18 | 357.82 |
| 2004-06-21 | 358.12 |
| 2004-06-22 | 360.61 |
| 2004-06-23 | 360.42 |
| 2004-06-24 | 367.99 |
| 2004-06-25 | 373.00 |
| 2004-06-28 | 377.13 |
| 2004-06-29 | 378.58 |
| 2004-06-30 | 382.68 |
| 2004-07-01 | 384.71 |
| 2004-07-02 | 380.31 |
| 2004-07-05 | . |
| 2004-07-06 | 388.17 |
| 2004-07-07 | 391.10 |
| 2004-07-08 | 385.61 |
| 2004-07-09 | 389.49 |
| 2004-07-12 | 388.94 |
| 2004-07-13 | 384.91 |
| 2004-07-14 | 376.62 |
| 2004-07-15 | 374.09 |
| 2004-07-16 | 374.37 |
| 2004-07-19 | 374.68 |
| 2004-07-20 | 374.84 |
| 2004-07-21 | 378.83 |
| 2004-07-22 | 375.10 |
| 2004-07-23 | 375.37 |
| 2004-07-26 | 373.36 |
| 2004-07-27 | 371.73 |
| 2004-07-28 | 373.48 |
| 2004-07-29 | 373.18 |
| 2004-07-30 | 373.84 |
| 2004-08-02 | 372.65 |
| 2004-08-03 | 377.01 |
| 2004-08-04 | 372.41 |
| 2004-08-05 | 374.60 |
| 2004-08-06 | 372.38 |
| 2004-08-09 | 370.66 |
| 2004-08-10 | 370.97 |
| 2004-08-11 | 369.03 |
| 2004-08-12 | 372.34 |
| 2004-08-13 | 374.20 |
| 2004-08-16 | 372.32 |
| 2004-08-17 | 374.16 |
| 2004-08-18 | 376.71 |
| 2004-08-19 | 382.91 |
| 2004-08-20 | 380.77 |
| 2004-08-23 | 379.37 |
| 2004-08-24 | 383.70 |
| 2004-08-25 | 388.44 |
| 2004-08-26 | 395.02 |
| 2004-08-27 | 395.30 |
| 2004-08-30 | 397.93 |
| 2004-08-31 | 404.53 |
| 2004-09-01 | 409.19 |
| 2004-09-02 | 407.72 |
| 2004-09-03 | 409.55 |
| 2004-09-06 | . |
| 2004-09-07 | 409.47 |
| 2004-09-08 | 411.39 |
| 2004-09-09 | 418.17 |
| 2004-09-10 | 420.91 |
| 2004-09-13 | 424.45 |
| 2004-09-14 | 433.01 |
| 2004-09-15 | 431.69 |
| 2004-09-16 | 433.27 |
| 2004-09-17 | 435.74 |
| 2004-09-20 | 441.76 |
| 2004-09-21 | 440.54 |
| 2004-09-22 | 438.24 |
| 2004-09-23 | 427.74 |
| 2004-09-24 | 429.35 |
| 2004-09-27 | 424.95 |
| 2004-09-28 | 420.43 |
| 2004-09-29 | 421.66 |
| 2004-09-30 | 427.53 |
| 2004-10-01 | 439.69 |
| 2004-10-04 | 450.98 |
| 2004-10-05 | 448.12 |
| 2004-10-06 | 443.16 |
| 2004-10-07 | 441.99 |
| 2004-10-08 | 444.38 |
| 2004-10-11 | 446.69 |
| 2004-10-12 | 440.92 |
| 2004-10-13 | 440.23 |
| 2004-10-14 | 432.46 |
| 2004-10-15 | 428.31 |
| 2004-10-18 | 431.14 |
| 2004-10-19 | 436.87 |
| 2004-10-20 | 429.44 |
| 2004-10-21 | 426.91 |
| 2004-10-22 | 427.11 |
| 2004-10-25 | 425.08 |
| 2004-10-26 | 426.09 |
| 2004-10-27 | 424.86 |
| 2004-10-28 | 423.69 |
| 2004-10-29 | 421.76 |
| 2004-11-01 | 423.96 |
| 2004-11-02 | 428.88 |
| 2004-11-03 | 431.96 |
| 2004-11-04 | 430.00 |
| 2004-11-05 | 432.98 |
| 2004-11-08 | 432.77 |
| 2004-11-09 | 434.00 |
| 2004-11-10 | 436.39 |
| 2004-11-11 | 438.29 |
| 2004-11-12 | 444.41 |
| 2004-11-15 | 446.55 |
| 2004-11-16 | 443.35 |
| 2004-11-17 | 447.52 |
| 2004-11-18 | 445.00 |
| 2004-11-19 | 446.28 |
| 2004-11-22 | 440.53 |
| 2004-11-23 | 446.90 |
| 2004-11-24 | 451.35 |
| 2004-11-25 | . |
| 2004-11-26 | 449.28 |
| 2004-11-29 | 455.93 |
| 2004-11-30 | 456.90 |
| 2004-12-01 | 459.25 |
| 2004-12-02 | 465.27 |
| 2004-12-03 | 466.17 |
| 2004-12-06 | 470.35 |
| 2004-12-07 | 466.26 |
| 2004-12-08 | 460.56 |
| 2004-12-09 | 457.68 |
| 2004-12-10 | 452.15 |
| 2004-12-13 | 454.19 |
| 2004-12-14 | 454.46 |
| 2004-12-15 | 462.41 |
| 2004-12-16 | 466.30 |
| 2004-12-17 | 470.18 |
| 2004-12-20 | 473.53 |
| 2004-12-21 | 472.26 |
| 2004-12-22 | 471.79 |
| 2004-12-23 | 471.77 |
| 2004-12-24 | . |
| 2004-12-27 | 476.29 |
| 2004-12-28 | 478.74 |
| 2004-12-29 | 487.69 |
| 2004-12-30 | 489.82 |
| 2004-12-31 | 493.40 |
| 2005-01-03 | 492.66 |
| 2005-01-04 | 500.91 |
| 2005-01-05 | 505.04 |
| 2005-01-06 | 504.01 |
| 2005-01-07 | 500.94 |
| 2005-01-10 | 498.09 |
| 2005-01-11 | 499.28 |
| 2005-01-12 | 497.66 |
| 2005-01-13 | 502.78 |
| 2005-01-14 | 507.69 |
| 2005-01-17 | . |
| 2005-01-18 | 514.99 |
| 2005-01-19 | 515.91 |
| 2005-01-20 | 508.43 |
| 2005-01-21 | 504.08 |
| 2005-01-24 | 502.80 |
| 2005-01-25 | 503.57 |
| 2005-01-26 | 507.91 |
| 2005-01-27 | 506.13 |
#2005-01-28| 509.93
#2005-01-31| 513.37
#2005-02-01| 513.17
#2005-02-02| 518.13
#2005-02-03| 520.16
#2005-02-04| 521.73
#2005-02-07| 526.30
#2005-02-08| 526.70
#2005-02-09| 526.48
#2005-02-10| 526.25
#2005-02-11| 525.65
#2005-02-14| 529.38
#2005-02-15| 531.35
#2005-02-16| 527.97
#2005-02-17| 526.83
#2005-02-18| 527.90
#2005-02-21| .
#2005-02-22| 530.87
#2005-02-23| 529.56
#2005-02-24| 530.12
#2005-02-25| 530.71
#2005-02-28| 536.53
#2005-03-01| 535.00
#2005-03-02| 533.57
#2005-03-03| 534.92
#2005-03-04| 534.83
#2005-03-07| 536.80
#2005-03-08| 533.54
#2005-03-09| 537.77
#2005-03-10| 534.15
#2005-03-11| 534.20
#2005-03-14| 527.31
#2005-03-15| 520.44
#2005-03-16| 522.50
#2005-03-17| 519.62
#2005-03-18| 515.48
#2005-03-21| 510.72
#2005-03-22| 506.67
#2005-03-23| 500.36
#2005-03-24| 491.16
#2005-03-25| .
#2005-03-28| 492.39
#2005-03-29| 481.98
#2005-03-30| 482.26
#2005-03-31| 489.29
#2005-04-01| 494.44
#2005-04-04| 493.12
#2005-04-05| 491.60
#2005-04-06| 494.64
#2005-04-07| 491.24
#2005-04-08| 488.81
#2005-04-11| 491.75
#2005-04-12| 491.39
#2005-04-13| 495.09
#2005-04-14| 486.46
#2005-04-15| 482.62
#2005-04-18| 476.88
#2005-04-19| 480.14
#2005-04-20| 485.28
#2005-04-21| 486.60
#2005-04-22| 487.29
#2005-04-25| 486.13
#2005-04-26| 484.82
#2005-04-27| 485.83
#2005-04-28| 482.48
#2005-04-29| 480.62
#2005-05-02| 478.56
#2005-05-03| 481.68
#2005-05-04| 487.35
#2005-05-05| 489.62
#2005-05-06| 493.07
#2005-05-09| 490.76
#2005-05-10| 491.96
#2005-05-11| 489.43
#2005-05-12| 487.23
#2005-05-13| 483.43
#2005-05-16| 479.55
#2005-05-17| 477.91
#2005-05-18| 478.62
#2005-05-19| 483.30
#2005-05-20| 482.19
#2005-05-23| 480.89
#2005-05-24| 483.07
#2005-05-25| 479.37
#2005-05-26| 477.41
#2005-05-27| 478.49
#2005-05-30| .
#2005-05-31| 480.14
#2005-06-01| 478.18
#2005-06-02| 477.42
#2005-06-03| 481.58
#2005-06-06| 487.44
#2005-06-07| 488.40
#2005-06-08| 497.47
#2005-06-09| 498.35
#2005-06-10| 499.72
#2005-06-13| 494.35
#2005-06-14| 495.44
#2005-06-15| 500.35
#2005-06-16| 498.16
#2005-06-17| 498.87
#2005-06-20| 495.22
#2005-06-21| 494.49
#2005-06-22| 497.73
#2005-06-23| 502.16
#2005-06-24| 501.05
#2005-06-27| 496.65
#2005-06-28| 493.93
#2005-06-29| 491.67
#2005-06-30| 491.26
#2005-07-01| 492.62
#2005-07-04| .
#2005-07-05| 485.28
#2005-07-06| 483.72
#2005-07-07| 477.42
#2005-07-08| 478.60
#2005-07-11| 485.14
#2005-07-12| 491.38
#2005-07-13| 495.87
#2005-07-14| 499.12
#2005-07-15| 497.63
#2005-07-18| 503.55
#2005-07-19| 501.59
#2005-07-20| 502.50
#2005-07-21| 506.50
#2005-07-22| 509.95
#2005-07-25| 514.66
#2005-07-26| 513.43
#2005-07-27| 515.72
#2005-07-28| 519.65
#2005-07-29| 525.86
#2005-08-01| 524.97
#2005-08-02| 533.08
#2005-08-03| 543.69
#2005-08-04| 540.52
#2005-08-05| 541.13
#2005-08-08| 528.94
#2005-08-09| 530.87
#2005-08-10| 533.13
#2005-08-11| 535.65
#2005-08-12| 538.86
#2005-08-15| 537.07
#2005-08-16| 531.93
#2005-08-17| 529.92
#2005-08-18| 530.04
#2005-08-19| 531.52
#2005-08-22| 538.35
#2005-08-23| 537.15
#2005-08-24| 531.14
#2005-08-25| 533.69
#2005-08-26| 528.55
#2005-08-29| 516.22
#2005-08-30| 522.80
#2005-08-31| 526.02
#2005-09-01| 535.07
#2005-09-02| 537.80
#2005-09-05| .
#2005-09-06| 540.56
#2005-09-07| 539.21
#2005-09-08| 542.19
#2005-09-09| 540.02
#2005-09-12| 539.86
#2005-09-13| 531.80
#2005-09-14| 533.88
#2005-09-15| 534.75
#2005-09-16| 536.32
#2005-09-19| 535.52
#2005-09-20| 540.76
#2005-09-21| 541.77
#2005-09-22| 543.38
#2005-09-23| 543.38
#2005-09-26| 552.57
#2005-09-27| 555.26
#2005-09-28| 557.27
#2005-09-29| 559.84
#2005-09-30| 562.94
#2005-10-03| 560.47
#2005-10-04| 561.89
#2005-10-05| 555.45
#2005-10-06| 551.54
#2005-10-07| 551.05
#2005-10-10| 549.50
#2005-10-11| 550.11
#2005-10-12| 547.47
#2005-10-13| 538.92
#2005-10-14| 533.69
#2005-10-17| 530.10
#2005-10-18| 524.33
#2005-10-19| 512.78
#2005-10-20| 512.29
#2005-10-21| 519.53
#2005-10-24| 518.52
#2005-10-25| 516.52
#2005-10-26| 519.14
#2005-10-27| 512.20
#2005-10-28| 510.61
#2005-10-31| 515.55
#2005-11-01| 522.30
#2005-11-02| 533.08
#2005-11-03| 540.20
#2005-11-04| 538.44
#2005-11-07| 535.78
#2005-11-08| 540.32
#2005-11-09| 540.66
#2005-11-10| 538.85
#2005-11-11| 546.33
#2005-11-14| 550.07
#2005-11-15| 546.20
#2005-11-16| 548.94
#2005-11-17| 551.99
#2005-11-18| 557.45
#2005-11-21| 557.47
#2005-11-22| 556.68
#2005-11-23| 566.07
#2005-11-24| .
#2005-11-25| 572.63
#2005-11-28| 574.01
#2005-11-29| 569.86
#2005-11-30| 574.49
#2005-12-01| 573.51
#2005-12-02| 574.36
#2005-12-05| 569.74
#2005-12-06| 569.85
#2005-12-07| 569.64
#2005-12-08| 570.05
#2005-12-09| 572.20
#2005-12-12| 577.32
#2005-12-13| 580.09
#2005-12-14| 582.67
#2005-12-15| 587.75
#2005-12-16| 588.33
#2005-12-19| 598.12
#2005-12-20| 596.74
#2005-12-21| 594.46
#2005-12-22| 594.07
#2005-12-23| 594.36
#2005-12-26| .
#2005-12-27| 596.81
#2005-12-28| 598.33
#2005-12-29| 602.41
#2005-12-30| 605.20
#2006-01-02| .
#2006-01-03| 616.51
#2006-01-04| 625.12
#2006-01-05| 634.35
#2006-01-06| 642.18
#2006-01-09| 649.64
#2006-01-10| 635.94
#2006-01-11| 643.88
#2006-01-12| 652.76
#2006-01-13| 656.53
#2006-01-16| .
#2006-01-17| 642.16
#2006-01-18| 630.27
#2006-01-19| 639.22
#2006-01-20| 635.42
#2006-01-23| 629.47
#2006-01-24| 631.49
#2006-01-25| 635.87
#2006-01-26| 638.34
#2006-01-27| 648.69
#2006-01-30| 646.16
#2006-01-31| 655.92
#2006-02-01| 649.57
#2006-02-02| 642.67
#2006-02-03| 634.03
#2006-02-06| 637.76
#2006-02-07| 636.04
#2006-02-08| 626.03
#2006-02-09| 624.48
#2006-02-10| 639.43
#2006-02-13| 635.27
#2006-02-14| 637.29
#2006-02-15| 635.64
#2006-02-16| 638.94
#2006-02-17| 634.83
#2006-02-20| .
#2006-02-21| 638.09
#2006-02-22| 638.85
#2006-02-23| 653.74
#2006-02-24| 660.98
#2006-02-27| 664.42
#2006-02-28| 666.15
#2006-03-01| 674.62
#2006-03-02| 678.56
#2006-03-03| 674.86
#2006-03-06| 678.21
#2006-03-07| 672.43
#2006-03-08| 669.45
#2006-03-09| 680.42
#2006-03-10| 690.10
#2006-03-13| 696.10
#2006-03-14| 696.42
#2006-03-15| 703.23
#2006-03-16| 704.12
#2006-03-17| 708.50
#2006-03-20| 714.25
#2006-03-21| 711.53
#2006-03-22| 698.23
#2006-03-23| 702.15
#2006-03-24| 709.79
#2006-03-27| 721.17
#2006-03-28| 719.90
#2006-03-29| 724.29
#2006-03-30| 726.56
#2006-03-31| 732.64
#2006-04-03| 741.08
#2006-04-04| 747.25
#2006-04-05| 756.94
#2006-04-06| 764.82
#2006-04-07| 773.52
#2006-04-10| 779.69
#2006-04-11| 775.84
#2006-04-12| 764.32
#2006-04-13| 763.37
#2006-04-14| .
#2006-04-17| 781.90
#2006-04-18| 788.55
#2006-04-19| 809.85
#2006-04-20| 823.37
#2006-04-21| 825.86
#2006-04-24| 829.23
#2006-04-25| 813.94
#2006-04-26| 832.00
#2006-04-27| 832.32
#2006-04-28| 820.04
#2006-05-01| 836.01
#2006-05-02| 839.51
#2006-05-03| 850.17
#2006-05-04| 840.78
#2006-05-05| 840.10
#2006-05-08| 855.80
#2006-05-09| 851.77
#2006-05-10| 852.37
#2006-05-11| 847.57
#2006-05-12| 829.83
#2006-05-15| 790.33
#2006-05-16| 781.80
#2006-05-17| 790.87
#2006-05-18| 743.31
#2006-05-19| 735.05
#2006-05-22| 701.30
#2006-05-23| 710.93
#2006-05-24| 715.10
#2006-05-25| 705.69
#2006-05-26| 729.46
#2006-05-29| .
#2006-05-30| 721.34
#2006-05-31| 713.88
#2006-06-01| 691.89
#2006-06-02| 704.99
#2006-06-05| 694.64
#2006-06-06| 686.04
#2006-06-07| 662.92
#2006-06-08| 629.13
#2006-06-09| 647.00
#2006-06-12| 643.76
#2006-06-13| 624.01
#2006-06-14| 624.99
#2006-06-15| 643.86
#2006-06-16| 668.30
#2006-06-19| 666.27
#2006-06-20| 648.38
#2006-06-21| 645.89
#2006-06-22| 661.11
#2006-06-23| 658.79
#2006-06-26| 646.06
#2006-06-27| 651.71
#2006-06-28| 649.33
#2006-06-29| 660.15
#2006-06-30| 695.33
#2006-07-03| 702.20
#2006-07-04| .
#2006-07-05| 705.24
#2006-07-06| 696.36
#2006-07-07| 706.68
#2006-07-10| 723.85
#2006-07-11| 721.86
#2006-07-12| 727.34
#2006-07-13| 720.91
#2006-07-14| 701.24
#2006-07-17| 690.46
#2006-07-18| 678.04
#2006-07-19| 677.17
#2006-07-20| 703.87
#2006-07-21| 696.56
#2006-07-24| 693.07
#2006-07-25| 708.79
#2006-07-26| 710.91
#2006-07-27| 724.01
#2006-07-28| 726.24
#2006-07-31| 717.24
#2006-08-01| 716.18
#2006-08-02| 720.47
#2006-08-03| 724.88
#2006-08-04| 732.01
#2006-08-07| 725.76
#2006-08-08| 733.13
#2006-08-09| 735.42
#2006-08-10| 730.00
#2006-08-11| 727.59
#2006-08-14| 728.55
#2006-08-15| 728.24
#2006-08-16| 733.85
#2006-08-17| 736.77
#2006-08-18| 738.92
#2006-08-21| 735.03
#2006-08-22| 736.03
#2006-08-23| 730.60
#2006-08-24| 729.05
#2006-08-25| 728.97
#2006-08-28| 728.61
#2006-08-29| 741.92
#2006-08-30| 745.00
#2006-08-31| 748.67
#2006-09-01| 754.47
#2006-09-04| .
#2006-09-05| 767.40
#2006-09-06| 766.35
#2006-09-07| 762.55
#2006-09-08| 768.35
#2006-09-11| 754.02
#2006-09-12| 752.74
#2006-09-13| 759.02
#2006-09-14| 771.96
#2006-09-15| 780.64
#2006-09-18| 789.47
#2006-09-19| 786.84
#2006-09-20| 788.45
#2006-09-21| 801.73
#2006-09-22| 797.71
#2006-09-25| 799.66
#2006-09-26| 800.87
#2006-09-27| 806.80
#2006-09-28| 807.12
#2006-09-29| 802.62
#2006-10-02| 799.69
#2006-10-03| 800.17
#2006-10-04| 798.67
#2006-10-05| 809.72
#2006-10-06| 809.23
#2006-10-09| 791.72
#2006-10-10| 798.62
#2006-10-11| 794.70
#2006-10-12| 807.24
#2006-10-13| 817.17
#2006-10-16| 820.68
#2006-10-17| 818.07
#2006-10-18| 819.36
#2006-10-19| 820.84
#2006-10-20| 829.32
#2006-10-23| 832.70
#2006-10-24| 842.21
#2006-10-25| 847.07
#2006-10-26| 848.67
#2006-10-27| 847.78
#2006-10-30| 850.83
#2006-10-31| 853.92
#2006-11-01| 860.72
#2006-11-02| 865.93
#2006-11-03| 878.27
#2006-11-06| 874.61
#2006-11-07| 878.83
#2006-11-08| 869.23
#2006-11-09| 878.84
#2006-11-10| 881.20
#2006-11-13| 881.48
#2006-11-14| 882.59
#2006-11-15| 888.60
#2006-11-16| 897.38
#2006-11-17| 890.39
#2006-11-20| 882.23
#2006-11-21| 892.46
#2006-11-22| 907.28
#2006-11-23| .
#2006-11-24| 911.72
#2006-11-27| 924.80
#2006-11-28| 924.49
#2006-11-29| 947.84
#2006-11-30| 951.38
#2006-12-01| 958.17
#2006-12-04| 963.16
#2006-12-05| 961.16
#2006-12-06| 958.80
#2006-12-07| 968.13
#2006-12-08| 964.97
#2006-12-11| 945.78
#2006-12-12| 923.81
#2006-12-13| 937.30
#2006-12-14| 956.38
#2006-12-15| 964.64
#2006-12-18| 958.45
#2006-12-19| 922.28
#2006-12-20| 933.70
#2006-12-21| 927.61
#2006-12-22| 935.48
#2006-12-25| .
#2006-12-26| 940.71
#2006-12-27| 951.19
#2006-12-28| 952.07
#2006-12-29| 953.50
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 940.10
#2007-01-04| 919.59
#2007-01-05| 914.35
#2007-01-08| 902.37
#2007-01-09| 913.44
#2007-01-10| 901.69
#2007-01-11| 906.29
#2007-01-12| 926.33
#2007-01-15| .
#2007-01-16| 932.86
#2007-01-17| 933.19
#2007-01-18| 938.57
#2007-01-19| 938.60
#2007-01-22| 934.05
#2007-01-23| 918.44
#2007-01-24| 923.24
#2007-01-25| 923.06
#2007-01-26| 930.31
#2007-01-29| 917.58
#2007-01-30| 921.71
#2007-01-31| 917.42
#2007-02-01| 927.22
#2007-02-02| 944.42
#2007-02-05| 950.07
#2007-02-06| 957.58
#2007-02-07| 958.76
#2007-02-08| 955.83
#2007-02-09| 948.83
#2007-02-12| 936.47
#2007-02-13| 938.43
#2007-02-14| 941.16
#2007-02-15| 950.90
#2007-02-16| 952.94
#2007-02-19| .
#2007-02-20| 940.93
#2007-02-21| 936.34
#2007-02-22| 931.47
#2007-02-23| 925.73
#2007-02-26| 934.46
#2007-02-27| 924.70
#2007-02-28| 893.04
#2007-03-01| 882.81
#2007-03-02| 874.74
#2007-03-05| 838.38
#2007-03-06| 851.97
#2007-03-07| 848.76
#2007-03-08| 873.81
#2007-03-09| 862.83
#2007-03-12| 869.22
#2007-03-13| 870.94
#2007-03-14| 856.59
#2007-03-15| 863.69
#2007-03-16| 861.17
#2007-03-19| 872.99
#2007-03-20| 883.38
#2007-03-21| 882.60
#2007-03-22| 887.99
#2007-03-23| 894.16
#2007-03-26| 902.58
#2007-03-27| 904.90
#2007-03-28| 892.81
#2007-03-29| 898.00
#2007-03-30| 903.67
#2007-04-02| 898.18
#2007-04-03| 899.95
#2007-04-04| 915.02
#2007-04-05| 928.79
#2007-04-06| .
#2007-04-09| 949.29
#2007-04-10| 956.63
#2007-04-11| 961.32
#2007-04-12| 961.04
#2007-04-13| 965.31
#2007-04-16| 993.16
#2007-04-17| 994.40
#2007-04-18| 997.86
#2007-04-19| 989.62
#2007-04-20|1012.27
#2007-04-23|1021.44
#2007-04-24|1035.76
#2007-04-25|1039.80
#2007-04-26|1031.54
#2007-04-27|1014.85
#2007-04-30|1017.92
#2007-05-01|1017.18
#2007-05-02|1020.60
#2007-05-03|1040.29
#2007-05-04|1048.35
#2007-05-07|1059.02
#2007-05-08|1057.29
#2007-05-09|1057.98
#2007-05-10|1063.80
#2007-05-11|1052.36
#2007-05-14|1056.12
#2007-05-15|1053.75
#2007-05-16|1060.72
#2007-05-17|1080.48
#2007-05-18|1087.80
#2007-05-21|1101.87
#2007-05-22|1124.05
#2007-05-23|1135.76
#2007-05-24|1131.16
#2007-05-25|1129.01
#2007-05-28| .
#2007-05-29|1130.73
#2007-05-30|1134.56
#2007-05-31|1165.78
#2007-06-01|1174.32
#2007-06-04|1183.85
#2007-06-05|1177.67
#2007-06-06|1170.46
#2007-06-07|1162.91
#2007-06-08|1135.40
#2007-06-11|1131.32
#2007-06-12|1153.22
#2007-06-13|1147.56
#2007-06-14|1178.67
#2007-06-15|1188.85
#2007-06-18|1204.30
#2007-06-19|1223.62
#2007-06-20|1235.03
#2007-06-21|1247.56
#2007-06-22|1236.13
#2007-06-25|1236.20
#2007-06-26|1229.88
#2007-06-27|1222.82
#2007-06-28|1252.79
#2007-06-29|1264.22
#2007-07-02|1282.57
#2007-07-03|1321.19
#2007-07-04| .
#2007-07-05|1343.85
#2007-07-06|1357.92
#2007-07-09|1373.11
#2007-07-10|1370.73
#2007-07-11|1364.39
#2007-07-12|1367.23
#2007-07-13|1397.46
#2007-07-16|1414.22
#2007-07-17|1417.40
#2007-07-18|1412.44
#2007-07-19|1422.66
#2007-07-20|1444.30
#2007-07-23|1453.21
#2007-07-24|1450.48
#2007-07-25|1443.17
#2007-07-26|1415.83
#2007-07-27|1353.71
#2007-07-30|1359.88
#2007-07-31|1407.98
#2007-08-01|1317.55
#2007-08-02|1317.64
#2007-08-03|1334.18
#2007-08-06|1286.98
#2007-08-07|1292.34
#2007-08-08|1332.61
#2007-08-09|1321.83
#2007-08-10|1288.47
#2007-08-13|1299.94
#2007-08-14|1287.19
#2007-08-15|1267.01
#2007-08-16|1166.91
#2007-08-17|1138.28
#2007-08-20|1212.01
#2007-08-21|1202.02
#2007-08-22|1228.21
#2007-08-23|1268.72
#2007-08-24|1281.55
#2007-08-27|1312.28
#2007-08-28|1318.99
#2007-08-29|1314.20
#2007-08-30|1324.77
#2007-08-31|1354.57
#2007-09-03| .
#2007-09-04|1390.68
#2007-09-05|1394.61
#2007-09-06|1415.84
#2007-09-07|1403.59
#2007-09-10|1395.18
#2007-09-11|1400.86
#2007-09-12|1401.91
#2007-09-13|1420.80
#2007-09-14|1432.24
#2007-09-17|1432.00
#2007-09-18|1422.73
#2007-09-19|1474.16
#2007-09-20|1494.36
#2007-09-21|1529.13
#2007-09-24|1540.61
#2007-09-25|1540.68
#2007-09-26|1552.08
#2007-09-27|1542.60
#2007-09-28|1545.40
#2007-10-01|1569.86
#2007-10-02|1607.53
#2007-10-03|1627.60
#2007-10-04|1625.02
#2007-10-05|1640.77
#2007-10-08|1632.01
#2007-10-09|1657.21
#2007-10-10|1730.54
#2007-10-11|1768.98
#2007-10-12|1741.78
#2007-10-15|1766.63
#2007-10-16|1756.55
#2007-10-17|1726.94
#2007-10-18|1694.27
#2007-10-19|1650.57
#2007-10-22|1610.59
#2007-10-23|1684.44
#2007-10-24|1699.34
#2007-10-25|1716.94
#2007-10-26|1788.03
#2007-10-29|1832.52
#2007-10-30|1832.34
#2007-10-31|1848.27
#2007-11-01|1842.04
#2007-11-02|1836.06
#2007-11-05|1813.61
#2007-11-06|1802.71
#2007-11-07|1795.66
#2007-11-08|1767.37
#2007-11-09|1758.11
#2007-11-12|1698.40
#2007-11-13|1705.09
#2007-11-14|1769.79
#2007-11-15|1767.69
#2007-11-16|1738.45
#2007-11-19|1757.36
#2007-11-20|1735.24
#2007-11-21|1661.11
#2007-11-22| .
#2007-11-23|1627.81
#2007-11-26|1686.40
#2007-11-27|1681.52
#2007-11-28|1667.12
#2007-11-29|1695.18
#2007-11-30|1743.87
#2007-12-03|1771.49
#2007-12-04|1788.01
#2007-12-05|1803.52
#2007-12-06|1793.02
#2007-12-07|1775.41
#2007-12-10|1738.07
#2007-12-11|1745.78
#2007-12-12|1752.31
#2007-12-13|1740.17
#2007-12-14|1741.21
#2007-12-17|1681.12
#2007-12-18|1671.71
#2007-12-19|1682.90
#2007-12-20|1671.13
#2007-12-21|1685.83
#2007-12-24|1729.61
#2007-12-25| .
#2007-12-26|1748.50
#2007-12-27|1756.50
#2007-12-28|1743.45
#2007-12-31|1751.46
#2008-01-01| .
#2008-01-02|1780.01
#2008-01-03|1772.81
#2008-01-04|1813.88
#2008-01-07|1805.38
#2008-01-08|1813.46
#2008-01-09|1819.97
#2008-01-10|1781.59
#2008-01-11|1766.20
#2008-01-14|1762.14
#2008-01-15|1737.06
#2008-01-16|1681.60
#2008-01-17|1680.91
#2008-01-18|1650.16
#2008-01-21| .
#2008-01-22|1431.45
#2008-01-23|1481.97
#2008-01-24|1461.76
#2008-01-25|1559.21
#2008-01-28|1515.88
#2008-01-29|1505.20
#2008-01-30|1455.54
#2008-01-31|1459.87
#2008-02-01|1487.32
#2008-02-04|1553.58
#2008-02-05|1569.90
#2008-02-06|1536.33
#2008-02-07|1513.66
#2008-02-08|1495.16
#2008-02-11|1426.55
#2008-02-12|1433.66
#2008-02-13|1431.58
#2008-02-14|1501.42
#2008-02-15|1519.18
#2008-02-18| .
#2008-02-19|1543.93
#2008-02-20|1500.44
#2008-02-21|1514.54
#2008-02-22|1498.30
#2008-02-25|1515.82
#2008-02-26|1528.48
#2008-02-27|1555.06
#2008-02-28|1562.85
#2008-02-29|1538.77
#2008-03-03|1476.88
#2008-03-04|1459.60
#2008-03-05|1447.50
#2008-03-06|1459.51
#2008-03-07|1392.63
#2008-03-10|1336.33
#2008-03-11|1378.57
#2008-03-12|1385.21
#2008-03-13|1321.94
#2008-03-14|1309.82
#2008-03-17|1226.72
#2008-03-18|1230.68
#2008-03-19|1257.54
#2008-03-20|1248.99
#2008-03-21| .
#2008-03-24|1297.03
#2008-03-25|1356.89
#2008-03-26|1354.97
#2008-03-27|1341.00
#2008-03-28|1392.27
#2008-03-31|1364.85
#2008-04-01|1348.15
#2008-04-02|1370.71
#2008-04-03|1367.64
#2008-04-04|1350.22
#2008-04-07|1368.30
#2008-04-08|1331.15
#2008-04-09|1328.24
#2008-04-10|1334.94
#2008-04-11|1344.68
#2008-04-14|1319.01
#2008-04-15|1326.83
#2008-04-16|1333.74
#2008-04-17|1337.49
#2008-04-18|1329.70
#2008-04-21|1356.85
#2008-04-22|1369.68
#2008-04-23|1377.43
#2008-04-24|1381.68
#2008-04-25|1378.29
#2008-04-28|1374.12
#2008-04-29|1370.74
#2008-04-30|1359.23
#2008-05-01|1359.66
#2008-05-02|1382.10
#2008-05-05|1383.80
#2008-05-06|1364.09
#2008-05-07|1329.50
#2008-05-08|1298.77
#2008-05-09|1278.63
#2008-05-12|1262.39
#2008-05-13|1277.87
#2008-05-14|1276.54
#2008-05-15|1301.30
#2008-05-16|1317.30
#2008-05-19|1329.13
#2008-05-20|1314.39
#2008-05-21|1303.41
#2008-05-22|1281.58
#2008-05-23|1263.27
#2008-05-26| .
#2008-05-27|1240.99
#2008-05-28|1244.41
#2008-05-29|1256.04
#2008-05-30|1266.97
#2008-06-02|1257.51
#2008-06-03|1233.59
#2008-06-04|1214.83
#2008-06-05|1207.25
#2008-06-06|1205.27
#2008-06-09|1187.29
#2008-06-10|1161.52
#2008-06-11|1164.50
#2008-06-12|1151.98
#2008-06-13|1138.14
#2008-06-16|1146.15
#2008-06-17|1153.41
#2008-06-18|1154.57
#2008-06-19|1120.85
#2008-06-20|1107.29
#2008-06-23|1079.93
#2008-06-24|1065.70
#2008-06-25|1063.44
#2008-06-26|1057.37
#2008-06-27|1021.17
#2008-06-30|1007.55
#2008-07-01| 985.89
#2008-07-02| 987.88
#2008-07-03| 963.88
#2008-07-04| .
#2008-07-07| 986.56
#2008-07-08| 963.06
#2008-07-09| 998.49
#2008-07-10|1027.16
#2008-07-11|1022.80
#2008-07-14|1018.30
#2008-07-15| 964.20
#2008-07-16| 948.17
#2008-07-17| 979.65
#2008-07-18| 989.50
#2008-07-21|1014.53
#2008-07-22|1017.64
#2008-07-23|1082.79
#2008-07-24|1082.98
#2008-07-25|1059.20
#2008-07-28|1067.10
#2008-07-29|1032.77
#2008-07-30|1052.15
#2008-07-31|1049.96
#2008-08-01|1048.18
#2008-08-04|1036.38
#2008-08-05|1032.13
#2008-08-06|1052.63
#2008-08-07|1044.80
#2008-08-08|1044.67
#2008-08-11|1056.77
#2008-08-12|1041.53
#2008-08-13|1023.38
#2008-08-14|1005.64
#2008-08-15|1004.22
#2008-08-18| 987.61
#2008-08-19| 966.56
#2008-08-20| 988.01
#2008-08-21| 955.14
#2008-08-22| 946.66
#2008-08-25| 953.26
#2008-08-26| 944.69
#2008-08-27| 946.94
#2008-08-28| 927.09
#2008-08-29| 937.61
#2008-09-01| .
#2008-09-02| 919.26
#2008-09-03| 917.28
#2008-09-04| 902.92
#2008-09-05| 879.88
#2008-09-08| 926.57
#2008-09-09| 904.83
#2008-09-10| 893.22
#2008-09-11| 862.92
#2008-09-12| 861.19
#2008-09-15| 839.42
#2008-09-16| 787.91
#2008-09-17| 792.93
#2008-09-18| 779.78
#2008-09-19| 834.24
#2008-09-22| 846.73
#2008-09-23| 829.61
#2008-09-24| 832.22
#2008-09-25| 826.98
#2008-09-26| 797.36
#2008-09-29| 758.20
#2008-09-30| 761.44
#2008-10-01| 767.72
#2008-10-02| 766.55
#2008-10-03| 758.05
#2008-10-06| 700.46
#2008-10-07| 685.50
#2008-10-08| 625.67
#2008-10-09| 636.00
#2008-10-10| 606.82
#2008-10-13| 654.97
#2008-10-14| 693.37
#2008-10-15| 649.03
#2008-10-16| 583.66
#2008-10-17| 565.56
#2008-10-20| 578.55
#2008-10-21| 583.99
#2008-10-22| 535.86
#2008-10-23| 504.97
#2008-10-24| 461.08
#2008-10-27| 426.31
#2008-10-28| 451.93
#2008-10-29| 455.22
#2008-10-30| 510.69
#2008-10-31| 531.45
#2008-11-03| 563.39
#2008-11-04| 572.85
#2008-11-05| 579.33
#2008-11-06| 542.66
#2008-11-07| 558.43
#2008-11-10| 605.82
#2008-11-11| 580.51
#2008-11-12| 563.89
#2008-11-13| 547.54
#2008-11-14| 552.46
#2008-11-17| 553.61
#2008-11-18| 524.59
#2008-11-19| 508.67
#2008-11-20| 478.88
#2008-11-21| 500.39
#2008-11-24| 493.75
#2008-11-25| 490.99
#2008-11-26| 512.62
#2008-11-27| .
#2008-11-28| 529.05
#2008-12-01| 529.97
#2008-12-02| 516.63
#2008-12-03| 525.20
#2008-12-04| 526.52
#2008-12-05| 526.84
#2008-12-08| 557.34
#2008-12-09| 557.68
#2008-12-10| 594.52
#2008-12-11| 603.00
#2008-12-12| 582.42
#2008-12-15| 615.99
#2008-12-16| 626.02
#2008-12-17| 631.33
#2008-12-18| 653.89
#2008-12-19| 654.07
#2008-12-22| 638.03
#2008-12-23| 606.44
#2008-12-24| 606.97
#2008-12-25| .
#2008-12-26| 601.98
#2008-12-29| 612.83
#2008-12-30| 623.81
#2008-12-31| 627.11
#2009-01-01| .
#2009-01-02| 646.92
#2009-01-05| 667.42
#2009-01-06| 676.10
#2009-01-07| 662.77
#2009-01-08| 643.17
#2009-01-09| 628.38
#2009-01-12| 600.88
#2009-01-13| 590.68
#2009-01-14| 598.34
#2009-01-15| 570.99
#2009-01-16| 582.79
#2009-01-19| .
#2009-01-20| 570.76
#2009-01-21| 552.97
#2009-01-22| 551.58
#2009-01-23| 537.63
#2009-01-26| 537.64
#2009-01-27| 539.99
#2009-01-28| 556.40
#2009-01-29| 562.54
#2009-01-30| 572.45
#2009-02-02| 561.51
#2009-02-03| 567.56
#2009-02-04| 579.15
#2009-02-05| 575.94
#2009-02-06| 589.23
#2009-02-09| 596.83
#2009-02-10| 601.99
#2009-02-11| 595.76
#2009-02-12| 582.88
#2009-02-13| 596.31
#2009-02-16| .
#2009-02-17| 560.84
#2009-02-18| 558.78
#2009-02-19| 557.02
#2009-02-20| 537.34
#2009-02-23| 546.82
#2009-02-24| 532.01
#2009-02-25| 526.68
#2009-02-26| 519.32
#2009-02-27| 513.90
#2009-03-02| 489.92
#2009-03-03| 492.61
#2009-03-04| 509.89
#2009-03-05| 503.54
#2009-03-06| 501.31
#2009-03-09| 499.04
#2009-03-10| 512.66
#2009-03-11| 523.72
#2009-03-12| 518.97
#2009-03-13| 535.05
#2009-03-16| 550.81
#2009-03-17| 558.02
#2009-03-18| 563.82
#2009-03-19| 567.70
#2009-03-20| 561.24
#2009-03-23| 585.34
#2009-03-24| 594.49
#2009-03-25| 599.64
#2009-03-26| 616.41
#2009-03-27| 615.53
#2009-03-30| 583.88
#2009-03-31| 596.16
#2009-04-01| 601.51
#2009-04-02| 646.02
#2009-04-03| 652.50
#2009-04-06| 665.93
#2009-04-07| 660.95
#2009-04-08| 644.11
#2009-04-09| 668.62
#2009-04-10| .
#2009-04-13| 670.71
#2009-04-14| 684.01
#2009-04-15| 689.72
#2009-04-16| 688.76
#2009-04-17| 686.66
#2009-04-20| 692.80
#2009-04-21| 679.45
#2009-04-22| 677.84
#2009-04-23| 696.48
#2009-04-24| 706.87
#2009-04-27| 698.73
#2009-04-28| 677.61
#2009-04-29| 698.82
#2009-04-30| 729.62
#2009-05-01| 729.63
#2009-05-04| 766.58
#2009-05-05| 773.47
#2009-05-06| 777.88
#2009-05-07| 782.60
#2009-05-08| 791.36
#2009-05-11| 784.73
#2009-05-12| 778.67
#2009-05-13| 783.73
#2009-05-14| 757.13
#2009-05-15| 777.68
#2009-05-18| 838.99
#2009-05-19| 873.03
#2009-05-20| 879.97
#2009-05-21| 860.37
#2009-05-22| 864.99
#2009-05-25| .
#2009-05-26| 844.54
#2009-05-27| 862.27
#2009-05-28| 870.53
#2009-05-29| 887.81
#2009-06-01| 916.45
#2009-06-02| 914.02
#2009-06-03| 919.03
#2009-06-04| 909.67
#2009-06-05| 932.41
#2009-06-08| 909.15
#2009-06-09| 913.93
#2009-06-10| 945.61
#2009-06-11| 938.68
#2009-06-12| 926.82
#2009-06-15| 902.89
#2009-06-16| 891.30
#2009-06-17| 869.42
#2009-06-18| 844.04
#2009-06-19| 866.88
#2009-06-22| 864.34
#2009-06-23| 840.75
#2009-06-24| 860.93
#2009-06-25| 877.21
#2009-06-26| 896.14
#2009-06-29| 891.08
#2009-06-30| 880.57
#2009-07-01| 890.19
#2009-07-02| 883.82
#2009-07-03| .
#2009-07-06| 855.93
#2009-07-07| 863.35
#2009-07-08| 842.94
#2009-07-09| 846.83
#2009-07-10| 836.45
#2009-07-13| 813.49
#2009-07-14| 836.25
#2009-07-15| 866.04
#2009-07-16| 867.54
#2009-07-17| 885.34
#2009-07-20| 911.04
#2009-07-21| 912.81
#2009-07-22| 905.94
#2009-07-23| 924.71
#2009-07-24| 935.14
#2009-07-27| 948.62
#2009-07-28| 961.91
#2009-07-29| 936.97
#2009-07-30| 945.91
#2009-07-31| 962.29
#2009-08-03| 985.81
#2009-08-04| 992.05
#2009-08-05| 990.15
#2009-08-06| 982.97
#2009-08-07| 964.98
#2009-08-10| 958.74
#2009-08-11| 958.58
#2009-08-12| 943.04
#2009-08-13| 962.08
#2009-08-14| 959.11
#2009-08-17| 911.27
#2009-08-18| 922.17
#2009-08-19| 907.56
#2009-08-20| 928.21
#2009-08-21| 925.47
#2009-08-24| 949.99
#2009-08-25| 954.53
#2009-08-26| 958.44
#2009-08-27| 951.41
#2009-08-28| 960.33
#2009-08-31| 946.37
#2009-09-01| 941.71
#2009-09-02| 926.91
#2009-09-03| 931.52
#2009-09-04| 947.77
#2009-09-07| .
#2009-09-08| 978.13
#2009-09-09| 973.85
#2009-09-10| 983.32
#2009-09-11| 987.29
#2009-09-14| 973.14
#2009-09-15| 980.39
#2009-09-16| 997.79
#2009-09-17|1017.71
#2009-09-18|1024.50
#2009-09-21|1022.18
#2009-09-22|1030.39
#2009-09-23|1024.49
#2009-09-24|1016.57
#2009-09-25|1011.71
#2009-09-28| 999.40
#2009-09-29|1007.14
#2009-09-30|1006.75
#2009-10-01|1008.56
#2009-10-02|1001.48
#2009-10-05| 998.48
#2009-10-06|1012.77
#2009-10-07|1026.37
#2009-10-08|1035.33
#2009-10-09|1039.69
#2009-10-12|1038.62
#2009-10-13|1037.14
#2009-10-14|1054.15
#2009-10-15|1051.66
#2009-10-16|1046.43
#2009-10-19|1049.07
#2009-10-20|1053.61
#2009-10-21|1040.78
#2009-10-22|1014.06
#2009-10-23|1012.45
#2009-10-26|1010.71
#2009-10-27| 998.73
#2009-10-28| 980.79
#2009-10-29| 964.05
#2009-10-30| 970.73
#2009-11-02| 967.25
#2009-11-03| 948.96
#2009-11-04| 974.64
#2009-11-05| 972.92
#2009-11-06| 994.53
#2009-11-09|1011.10
#2009-11-10|1007.68
#2009-11-11|1022.83
#2009-11-12|1013.63
#2009-11-13|1015.92
#2009-11-16|1028.99
#2009-11-17|1027.17
#2009-11-18|1027.90
#2009-11-19|1016.13
#2009-11-20|1018.94
#2009-11-23|1023.12
#2009-11-24|1023.63
#2009-11-25|1026.01
#2009-11-26| .
#2009-11-27| 960.16
#2009-11-30| 982.98
#2009-12-01| 995.67
#2009-12-02|1006.31
#2009-12-03|1011.16
#2009-12-04|1005.28
#2009-12-07|1004.48
#2009-12-08|1001.91
#2009-12-09| 997.73
#2009-12-10|1002.45
#2009-12-11|1007.17
#2009-12-14|1021.47
#2009-12-15|1014.98
#2009-12-16|1007.88
#2009-12-17| 995.63
#2009-12-18| 992.12
#2009-12-21| 979.47
#2009-12-22| 987.46
#2009-12-23| 998.98
#2009-12-24|1008.50
#2009-12-25| .
#2009-12-28|1016.37
#2009-12-29|1017.46
#2009-12-30|1014.93
#2009-12-31|1024.57
#2010-01-01| .
#2010-01-04|1042.70
#2010-01-05|1054.82
#2010-01-06|1070.57
#2010-01-07|1061.70
#2010-01-08|1068.38
#2010-01-11|1090.05
#2010-01-12|1083.64
#2010-01-13|1072.09
#2010-01-14|1073.73
#2010-01-15|1067.88
#2010-01-18| .
#2010-01-19|1062.57
#2010-01-20|1052.14
#2010-01-21|1028.80
#2010-01-22|1003.68
#2010-01-25| 991.19
#2010-01-26| 972.25
#2010-01-27| 955.39
#2010-01-28| 966.16
#2010-01-29| 956.66
#2010-02-01| 956.56
#2010-02-02| 951.88
#2010-02-03| 980.02
#2010-02-04| 965.51
#2010-02-05| 927.54
#2010-02-08| 924.08
#2010-02-09| 944.22
#2010-02-10| 949.71
#2010-02-11| 963.36
#2010-02-12| 963.23
#2010-02-15| .
#2010-02-16| 969.38
#2010-02-17| 983.46
#2010-02-18| 974.90
#2010-02-19| 958.35
#2010-02-22| 971.52
#2010-02-23| 973.89
#2010-02-24| 970.47
#2010-02-25| 965.83
#2010-02-26| 979.64
#2010-03-01| 985.32
#2010-03-02|1003.64
#2010-03-03|1011.96
#2010-03-04|1006.99
#2010-03-05|1014.90
#2010-03-08|1031.23
#2010-03-09|1028.49
#2010-03-10|1032.96
#2010-03-11|1028.68
#2010-03-12|1028.93
#2010-03-15|1018.33
#2010-03-16|1024.18
#2010-03-17|1040.13
#2010-03-18|1037.95
#2010-03-19|1043.36
#2010-03-22|1030.25
#2010-03-23|1035.83
#2010-03-24|1036.18
#2010-03-25|1035.52
#2010-03-26|1042.26
#2010-03-29|1049.47
#2010-03-30|1049.93
#2010-03-31|1046.66
#2010-04-01|1062.65
#2010-04-02| .
#2010-04-05|1063.65
#2010-04-06|1064.83
#2010-04-07|1066.53
#2010-04-08|1058.51
#2010-04-09|1066.10
#2010-04-12|1055.64
#2010-04-13|1050.24
#2010-04-14|1056.56
#2010-04-15|1058.08
#2010-04-16|1046.24
#2010-04-19|1018.99
#2010-04-20|1035.35
#2010-04-21|1041.33
#2010-04-22|1043.06
#2010-04-23|1041.64
#2010-04-26|1049.39
#2010-04-27|1040.00
#2010-04-28|1015.40
#2010-04-29|1012.50
#2010-04-30|1022.89
#2010-05-03|1009.39
#2010-05-04| 993.68
#2010-05-05| 974.87
#2010-05-06| 950.08
#2010-05-07| 932.72
#2010-05-10| 975.15
#2010-05-11| 961.66
#2010-05-12| 957.19
#2010-05-13| 967.02
#2010-05-14| 958.72
#2010-05-17| 939.93
#2010-05-18| 957.74
#2010-05-19| 929.51
#2010-05-20| 915.81
#2010-05-21| 906.85
#2010-05-24| 912.44
#2010-05-25| 868.37
#2010-05-26| 885.19
#2010-05-27| 898.39
#2010-05-28| 918.08
#2010-05-31| .
#2010-06-01| 909.03
#2010-06-02| 913.88
#2010-06-03| 937.90
#2010-06-04| 932.92
#2010-06-07| 908.37
#2010-06-08| 914.55
#2010-06-09| 916.95
#2010-06-10| 924.95
#2010-06-11| 936.28
#2010-06-14| 957.74
#2010-06-15| 959.61
#2010-06-16| 964.33
#2010-06-17| 972.44
#2010-06-18| 981.62
#2010-06-21|1017.80
#2010-06-22|1001.09
#2010-06-23| 991.71
#2010-06-24| 993.86
#2010-06-25| 983.92
#2010-06-28| 990.21
#2010-06-29| 972.95
#2010-06-30| 972.36
#2010-07-01| 968.51
#2010-07-02| 962.24
#2010-07-05| .
#2010-07-06| 974.27
#2010-07-07| 963.59
#2010-07-08| 977.85
#2010-07-09| 990.38
#2010-07-12| 991.40
#2010-07-13| 992.96
#2010-07-14|1007.30
#2010-07-15|1003.16
#2010-07-16|1002.38
#2010-07-19|1002.71
#2010-07-20|1005.75
#2010-07-21|1016.35
#2010-07-22|1021.17
#2010-07-23|1035.64
#2010-07-26|1027.80
#2010-07-27|1027.71
#2010-07-28|1026.12
#2010-07-29|1030.93
#2010-07-30|1030.40
#2010-08-02|1044.20
#2010-08-03|1038.92
#2010-08-04|1041.09
#2010-08-05|1038.47
#2010-08-06|1039.98
#2010-08-09|1048.83
#2010-08-10|1043.31
#2010-08-11|1029.85
#2010-08-12|1019.49
#2010-08-13|1024.88
#2010-08-16|1017.70
#2010-08-17|1023.67
#2010-08-18|1037.11
#2010-08-19|1053.22
#2010-08-20|1055.25
#2010-08-23|1058.89
#2010-08-24|1050.80
#2010-08-25|1036.53
#2010-08-26|1037.21
#2010-08-27|1030.02
#2010-08-30|1041.07
#2010-08-31|1033.31
#2010-09-01|1053.78
#2010-09-02|1067.88
#2010-09-03|1077.21
#2010-09-06| .
#2010-09-07|1089.54
#2010-09-08|1085.22
#2010-09-09|1095.23
#2010-09-10|1101.78
#2010-09-13|1119.65
#2010-09-14|1121.58
#2010-09-15|1123.67
#2010-09-16|1126.01
#2010-09-17|1148.03
#2010-09-20|1154.22
#2010-09-21|1160.91
#2010-09-22|1156.14
#2010-09-23|1156.26
#2010-09-24|1169.68
#2010-09-27|1186.31
#2010-09-28|1182.85
#2010-09-29|1188.34
#2010-09-30|1189.35
#2010-10-01|1205.29
#2010-10-04|1208.50
#2010-10-05|1209.44
#2010-10-06|1225.52
#2010-10-07|1227.92
#2010-10-08|1222.43
#2010-10-11|1225.53
#2010-10-12|1208.02
#2010-10-13|1238.74
#2010-10-14|1249.82
#2010-10-15|1242.15
#2010-10-18|1228.01
#2010-10-19|1228.25
#2010-10-20|1221.59
#2010-10-21|1231.86
#2010-10-22|1233.90
#2010-10-25|1247.36
#2010-10-26|1244.60
#2010-10-27|1228.81
#2010-10-28|1225.69
#2010-10-29|1219.83
#2010-11-01|1245.73
#2010-11-02|1256.95
#2010-11-03|1275.09
#2010-11-04|1289.26
#2010-11-05|1288.31
#2010-11-08|1287.48
#2010-11-09|1290.93
#2010-11-10|1287.85
#2010-11-11|1269.47
#2010-11-12|1231.55
#2010-11-15|1216.92
#2010-11-16|1198.95
#2010-11-17|1182.14
#2010-11-18|1207.77
#2010-11-19|1214.24
#2010-11-22|1223.89
#2010-11-23|1203.80
#2010-11-24|1195.96
#2010-11-25| .
#2010-11-26|1173.47
#2010-11-29|1181.31
#2010-11-30|1184.37
#2010-12-01|1216.38
#2010-12-02|1227.27
#2010-12-03|1231.00
#2010-12-06|1236.06
#2010-12-07|1245.83
#2010-12-08|1224.80
#2010-12-09|1218.25
#2010-12-10|1221.68
#2010-12-13|1222.09
#2010-12-14|1236.58
#2010-12-15|1225.39
#2010-12-16|1222.26
#2010-12-17|1227.09
#2010-12-20|1216.71
#2010-12-21|1226.38
#2010-12-22|1220.02
#2010-12-23|1217.36
#2010-12-24| .
#2010-12-27|1213.17
#2010-12-28|1216.91
#2010-12-29|1229.00
#2010-12-30|1233.61
#2010-12-31|1243.02
#2011-01-03|1256.12
#2011-01-04|1268.06
#2011-01-05|1260.52
#2011-01-06|1255.16
#2011-01-07|1245.52
#2011-01-10|1216.67
#2011-01-11|1228.70
#2011-01-12|1239.97
#2011-01-13|1236.61
#2011-01-14|1233.67
#2011-01-17| .
#2011-01-18|1227.24
#2011-01-19|1223.17
#2011-01-20|1211.75
#2011-01-21|1191.86
#2011-01-24|1188.20
#2011-01-25|1190.64
#2011-01-26|1199.75
#2011-01-27|1200.18
#2011-01-28|1184.30
#2011-01-31|1168.21
#2011-02-01|1161.66
#2011-02-02|1170.11
#2011-02-03|1179.99
#2011-02-04|1174.35
#2011-02-07|1172.78
#2011-02-08|1157.98
#2011-02-09|1137.31
#2011-02-10|1115.99
#2011-02-11|1115.58
#2011-02-14|1153.12
#2011-02-15|1143.65
#2011-02-16|1147.52
#2011-02-17|1154.49
#2011-02-18|1163.07
#2011-02-21| .
#2011-02-22|1115.63
#2011-02-23|1112.38
#2011-02-24|1086.85
#2011-02-25|1101.70
#2011-02-28|1098.46
#2011-03-01|1126.01
#2011-03-02|1108.18
#2011-03-03|1138.28
#2011-03-04|1153.42
#2011-03-07|1138.16
#2011-03-08|1152.56
#2011-03-09|1165.53
#2011-03-10|1159.03
#2011-03-11|1141.58
#2011-03-14|1151.89
#2011-03-15|1127.66
#2011-03-16|1142.77
#2011-03-17|1129.52
#2011-03-18|1144.05
#2011-03-21|1155.66
#2011-03-22|1167.70
#2011-03-23|1178.68
#2011-03-24|1197.63
#2011-03-25|1214.14
#2011-03-28|1204.75
#2011-03-29|1217.98
#2011-03-30|1240.17
#2011-03-31|1251.01
#2011-04-01|1255.69
#2011-04-04|1266.51
#2011-04-05|1263.22
#2011-04-06|1268.61
#2011-04-07|1278.21
#2011-04-08|1292.05
#2011-04-11|1283.74
#2011-04-12|1270.58
#2011-04-13|1285.33
#2011-04-14|1289.08
#2011-04-15|1291.84
#2011-04-18|1292.31
#2011-04-19|1287.12
#2011-04-20|1299.50
#2011-04-21|1308.14
#2011-04-22| .
#2011-04-25|1318.06
#2011-04-26|1318.13
#2011-04-27|1332.74
#2011-04-28|1317.72
#2011-04-29|1318.92
#2011-05-02|1329.69
#2011-05-03|1299.88
#2011-05-04|1277.40
#2011-05-05|1268.57
#2011-05-06|1257.35
#2011-05-09|1267.65
#2011-05-10|1268.58
#2011-05-11|1282.24
#2011-05-12|1251.32
#2011-05-13|1253.49
#2011-05-16|1232.33
#2011-05-17|1230.52
#2011-05-18|1241.00
#2011-05-19|1238.44
#2011-05-20|1244.01
#2011-05-23|1214.39
#2011-05-24|1226.24
#2011-05-25|1218.40
#2011-05-26|1238.50
#2011-05-27|1258.56
#2011-05-30| .
#2011-05-31|1282.77
#2011-06-01|1295.67
#2011-06-02|1290.73
#2011-06-03|1295.83
#2011-06-06|1295.79
#2011-06-07|1288.49
#2011-06-08|1270.92
#2011-06-09|1258.20
#2011-06-10|1244.78
#2011-06-13|1241.59
#2011-06-14|1265.91
#2011-06-15|1262.02
#2011-06-16|1233.80
#2011-06-17|1234.52
#2011-06-20|1223.57
#2011-06-21|1241.58
#2011-06-22|1256.88
#2011-06-23|1256.95
#2011-06-24|1280.46
#2011-06-27|1282.20
#2011-06-28|1282.89
#2011-06-29|1300.11
#2011-06-30|1314.27
#2011-07-01|1324.96
#2011-07-04| .
#2011-07-05|1344.19
#2011-07-06|1346.67
#2011-07-07|1372.72
#2011-07-08|1374.48
#2011-07-11|1362.08
#2011-07-12|1323.35
#2011-07-13|1348.47
#2011-07-14|1359.06
#2011-07-15|1358.35
#2011-07-18|1345.50
#2011-07-19|1340.90
#2011-07-20|1353.70
#2011-07-21|1356.63
#2011-07-22|1381.65
#2011-07-25|1365.15
#2011-07-26|1349.38
#2011-07-27|1346.37
#2011-07-28|1337.73
#2011-07-29|1320.78
#2011-08-01|1336.65
#2011-08-02|1312.47
#2011-08-03|1276.25
#2011-08-04|1258.47
#2011-08-05|1210.35
#2011-08-08|1174.92
#2011-08-09|1149.99
#2011-08-10|1172.08
#2011-08-11|1154.14
#2011-08-12|1148.82
#2011-08-15|1171.27
#2011-08-16|1191.73
#2011-08-17|1197.75
#2011-08-18|1181.19
#2011-08-19|1117.24
#2011-08-22|1105.12
#2011-08-23|1135.78
#2011-08-24|1115.82
#2011-08-25|1111.64
#2011-08-26|1100.52
#2011-08-29|1135.59
#2011-08-30|1147.26
#2011-08-31|1168.59
#2011-09-01|1173.03
#2011-09-02|1163.42
#2011-09-05| .
#2011-09-06|1103.90
#2011-09-07|1124.83
#2011-09-08|1127.81
#2011-09-09|1105.62
#2011-09-12|1076.00
#2011-09-13|1066.29
#2011-09-14|1037.72
#2011-09-15|1044.53
#2011-09-16|1069.23
#2011-09-19|1030.26
#2011-09-20|1028.32
#2011-09-21|1032.73
#2011-09-22| 973.39
#2011-09-23| 947.48
#2011-09-26| 903.92
#2011-09-27| 955.42
#2011-09-28| 956.06
#2011-09-29| 962.21
#2011-09-30| 948.69
#2011-10-03| 917.28
#2011-10-04| 882.14
#2011-10-05| 864.46
#2011-10-06| 893.29
#2011-10-07| 929.37
#2011-10-10| 936.39
#2011-10-11| 967.05
#2011-10-12| 995.24
#2011-10-13|1007.61
#2011-10-14|1003.77
#2011-10-17|1027.01
#2011-10-18| 990.06
#2011-10-19|1003.45
#2011-10-20| 964.77
#2011-10-21| 966.47
#2011-10-24|1000.67
#2011-10-25|1013.81
#2011-10-26|1034.21
#2011-10-27|1070.47
#2011-10-28|1094.17
#2011-10-31|1080.51
#2011-11-01|1054.45
#2011-11-02|1066.37
#2011-11-03|1056.12
#2011-11-04|1082.00
#2011-11-07|1078.71
#2011-11-08|1072.41
#2011-11-09|1068.39
#2011-11-10|1023.55
#2011-11-11|1031.24
#2011-11-14|1048.57
#2011-11-15|1028.92
#2011-11-16|1003.15
#2011-11-17| 999.49
#2011-11-18| 975.87
#2011-11-21| 946.31
#2011-11-22| 954.29
#2011-11-23| 926.72
#2011-11-24| .
#2011-11-25| 923.59
#2011-11-28| 952.40
#2011-11-29| 964.54
#2011-11-30| 961.60
#2011-12-01|1015.47
#2011-12-02|1022.66
#2011-12-05|1022.47
#2011-12-06|1015.07
#2011-12-07|1032.57
#2011-12-08|1016.09
#2011-12-09| 987.03
#2011-12-12| 977.33
#2011-12-13| 966.37
#2011-12-14| 955.99
#2011-12-15| 931.81
#2011-12-16| 940.79
#2011-12-19| 921.13
#2011-12-20| 914.25
#2011-12-21| 946.55
#2011-12-22| 947.94
#2011-12-23| 953.86
#2011-12-26| .
#2011-12-27| 948.94
#2011-12-28| 939.67
#2011-12-29| 939.98
#2011-12-30| 941.87
#2012-01-02| .
#2012-01-03| 961.62
#2012-01-04| 959.36
#2012-01-05| 960.05
#2012-01-06| 943.09
#2012-01-09| 945.73
#2012-01-10| 971.83
#2012-01-11| 973.29
#2012-01-12| 977.13
#2012-01-13| 987.77
#2012-01-16| .
#2012-01-17|1017.34
#2012-01-18|1021.90
#2012-01-19|1044.60
#2012-01-20|1044.95
#2012-01-23|1049.01
#2012-01-24|1056.39
#2012-01-25|1059.70
#2012-01-26|1070.94
#2012-01-27|1090.83
#2012-01-30|1060.96
#2012-01-31|1072.15
#2012-02-01|1084.61
#2012-02-02|1112.97
#2012-02-03|1122.23
#2012-02-06|1129.52
#2012-02-07|1121.03
#2012-02-08|1148.91
#2012-02-09|1154.43
#2012-02-10|1137.77
#2012-02-13|1138.59
#2012-02-14|1136.90
#2012-02-15|1161.06
#2012-02-16|1144.62
#2012-02-17|1162.57
#2012-02-20| .
#2012-02-21|1163.81
#2012-02-22|1160.79
#2012-02-23|1148.48
#2012-02-24|1149.11
#2012-02-27|1124.96
#2012-02-28|1147.12
#2012-02-29|1157.28
#2012-03-01|1142.62
#2012-03-02|1149.39
#2012-03-05|1126.73
#2012-03-06|1103.11
#2012-03-07|1098.93
#2012-03-08|1114.80
#2012-03-09|1132.25
#2012-03-12|1129.79
#2012-03-13|1132.19
#2012-03-14|1136.72
#2012-03-15|1127.13
#2012-03-16|1122.22
#2012-03-19|1123.86
#2012-03-20|1117.45
#2012-03-21|1117.07
#2012-03-22|1103.21
#2012-03-23|1105.09
#2012-03-26|1093.94
#2012-03-27|1120.14
#2012-03-28|1110.32
#2012-03-29|1101.58
#2012-03-30|1112.57
#2012-04-02|1119.18
#2012-04-03|1141.76
#2012-04-04|1119.04
#2012-04-05|1115.90
#2012-04-06| .
#2012-04-09|1096.03
#2012-04-10|1088.74
#2012-04-11|1083.54
#2012-04-12|1092.25
#2012-04-13|1109.81
#2012-04-16|1094.98
#2012-04-17|1092.60
#2012-04-18|1102.53
#2012-04-19|1097.47
#2012-04-20|1088.15
#2012-04-23|1069.25
#2012-04-24|1058.94
#2012-04-25|1052.51
#2012-04-26|1059.52
#2012-04-27|1063.05
#2012-04-30|1069.75
#2012-05-01|1070.44
#2012-05-02|1072.41
#2012-05-03|1058.57
#2012-05-04|1042.04
#2012-05-07|1031.24
#2012-05-08|1026.77
#2012-05-09|1005.38
#2012-05-10|1002.35
#2012-05-11| 983.18
#2012-05-14| 979.73
#2012-05-15| 988.58
#2012-05-16| 960.17
#2012-05-17| 964.31
#2012-05-18| 952.17
#2012-05-21| 953.15
#2012-05-22| 968.24
#2012-05-23| 956.48
#2012-05-24| 967.19
#2012-05-25| 968.97
#2012-05-28| .
#2012-05-29| 989.14
#2012-05-30| 983.34
#2012-05-31| 977.48
#2012-06-01| 953.98
#2012-06-04| 928.82
#2012-06-05| 938.81
#2012-06-06| 957.97
#2012-06-07| 968.54
#2012-06-08| 962.51
#2012-06-11| 976.95
#2012-06-12| 975.71
#2012-06-13| 983.45
#2012-06-14| 975.83
#2012-06-15| 987.82
#2012-06-18| 998.54
#2012-06-19| 999.55
#2012-06-20|1006.80
#2012-06-21| 998.45
#2012-06-22| 979.39
#2012-06-25| 966.10
#2012-06-26| 967.24
#2012-06-27| 968.53
#2012-06-28| 963.89
#2012-06-29| 991.47
#2012-07-02|1000.66
#2012-07-03|1018.67
#2012-07-04| .
#2012-07-05|1023.67
#2012-07-06|1014.21
#2012-07-09| 994.47
#2012-07-10| 998.05
#2012-07-11|1003.70
#2012-07-12| 985.04
#2012-07-13| 995.65
#2012-07-16| 991.48
#2012-07-17| 992.29
#2012-07-18| 986.75
#2012-07-19| 997.27
#2012-07-20| 996.08
#2012-07-23| 971.41
#2012-07-24| 963.46
#2012-07-25| 953.39
#2012-07-26| 953.08
#2012-07-27| 974.60
#2012-07-30| 989.03
#2012-07-31|1004.78
#2012-08-01|1012.05
#2012-08-02|1004.92
#2012-08-03| 997.15
#2012-08-06|1019.59
#2012-08-07|1026.39
#2012-08-08|1030.03
#2012-08-09|1042.59
#2012-08-10|1042.46
#2012-08-13|1036.18
#2012-08-14|1042.13
#2012-08-15|1041.07
#2012-08-16|1037.40
#2012-08-17|1040.10
#2012-08-20|1037.80
#2012-08-21|1042.39
#2012-08-22|1034.35
#2012-08-23|1034.55
#2012-08-24|1020.20
#2012-08-27|1013.99
#2012-08-28|1006.78
#2012-08-29|1000.39
#2012-08-30| 989.56
#2012-08-31| 987.63
#2012-09-03| .
#2012-09-04| 997.48
#2012-09-05| 979.65
#2012-09-06| 986.59
#2012-09-07|1022.59
#2012-09-10|1031.09
#2012-09-11|1028.49
#2012-09-12|1044.28
#2012-09-13|1042.75
#2012-09-14|1092.77
#2012-09-17|1104.49
#2012-09-18|1092.32
#2012-09-19|1100.05
#2012-09-20|1084.14
#2012-09-21|1107.03
#2012-09-24|1101.99
#2012-09-25|1098.36
#2012-09-26|1083.58
#2012-09-27|1099.74
#2012-09-28|1114.43
#2012-10-01|1116.41
#2012-10-02|1114.46
#2012-10-03|1117.70
#2012-10-04|1122.24
#2012-10-05|1125.94
#2012-10-08|1111.12
#2012-10-09|1109.12
#2012-10-10|1098.19
#2012-10-11|1109.92
#2012-10-12|1110.90
#2012-10-15|1103.26
#2012-10-16|1110.80
#2012-10-17|1123.18
#2012-10-18|1136.96
#2012-10-19|1132.22
#2012-10-22|1127.50
#2012-10-23|1118.15
#2012-10-24|1109.11
#2012-10-25|1116.72
#2012-10-26|1098.89
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1113.43
#2012-11-01|1119.11
#2012-11-02|1136.02
#2012-11-05|1125.83
#2012-11-06|1134.70
#2012-11-07|1146.06
#2012-11-08|1120.75
#2012-11-09|1115.14
#2012-11-12|1105.80
#2012-11-13|1091.61
#2012-11-14|1096.99
#2012-11-15|1087.59
#2012-11-16|1080.72
#2012-11-19|1086.59
#2012-11-20|1084.64
#2012-11-21|1086.12
#2012-11-22| .
#2012-11-23|1096.26
#2012-11-26|1092.95
#2012-11-27|1106.65
#2012-11-28|1102.65
#2012-11-29|1126.00
#2012-11-30|1139.99
#2012-12-03|1138.53
#2012-12-04|1134.77
#2012-12-05|1147.98
#2012-12-06|1157.24
#2012-12-07|1160.62
#2012-12-10|1157.78
#2012-12-11|1164.85
#2012-12-12|1173.88
#2012-12-13|1177.64
#2012-12-14|1182.96
#2012-12-17|1174.21
#2012-12-18|1178.98
#2012-12-19|1184.82
#2012-12-20|1185.71
#2012-12-21|1174.48
#2012-12-24|1173.71
#2012-12-25|1175.25
#2012-12-26|1177.30
#2012-12-27|1182.58
#2012-12-28|1181.38
#2012-12-31|1183.67
#2013-01-01|1185.40
#2013-01-02|1208.79
#2013-01-03|1212.19
#2013-01-04|1212.61
#2013-01-07|1208.17
#2013-01-08|1200.53
#2013-01-09|1194.93
#2013-01-10|1195.26
#2013-01-11|1183.97
#2013-01-14|1188.96
#2013-01-15|1185.88
#2013-01-16|1184.15
#2013-01-17|1181.59
#2013-01-18|1194.52
#2013-01-21|1194.47
#2013-01-22|1193.30
#2013-01-23|1184.96
#2013-01-24|1173.47
#2013-01-25|1169.14
#2013-01-28|1174.24
#2013-01-29|1192.29
#2013-01-30|1195.90
#2013-01-31|1183.69
#2013-02-01|1181.24
#2013-02-04|1183.24
#2013-02-05|1178.72
#2013-02-06|1176.45
#2013-02-07|1174.13
#2013-02-08|1164.50
#2013-02-11|1163.53
#2013-02-12|1166.75
#2013-02-13|1175.54
#2013-02-14|1183.40
#2013-02-15|1180.98
#2013-02-18|1181.95
#2013-02-19|1178.14
#2013-02-20|1188.21
#2013-02-21|1172.30
#2013-02-22|1181.06
#2013-02-25|1175.71
#2013-02-26|1163.54
#2013-02-27|1163.66
#2013-02-28|1176.43
#2013-03-01|1184.86
#2013-03-04|1161.81
#2013-03-05|1173.07
#2013-03-06|1187.30
#2013-03-07|1184.01
#2013-03-08|1196.34
#2013-03-11|1193.14
#2013-03-12|1184.74
#2013-03-13|1168.62
#2013-03-14|1169.20
#2013-03-15|1161.69
#2013-03-18|1147.76
#2013-03-19|1151.25
#2013-03-20|1145.35
#2013-03-21|1137.32
#2013-03-22|1124.65
#2013-03-25|1140.28
#2013-03-26|1138.56
#2013-03-27|1158.18
#2013-03-28|1150.00
#2013-03-29|1157.96
#2013-04-01|1155.32
#2013-04-02|1146.79
#2013-04-03|1140.42
#2013-04-04|1126.43
#2013-04-05|1106.43
#2013-04-08|1104.58
#2013-04-09|1109.30
#2013-04-10|1115.19
#2013-04-11|1111.17
#2013-04-12|1102.27
#2013-04-15|1099.95
#2013-04-16|1111.64
#2013-04-17|1116.49
#2013-04-18|1114.72
#2013-04-19|1128.62
#2013-04-22|1136.38
#2013-04-23|1123.19
#2013-04-24|1137.73
#2013-04-25|1143.53
#2013-04-26|1132.43
#2013-04-29|1129.86
#2013-04-30|1139.71
#2013-05-01|1142.17
#2013-05-02|1140.65
#2013-05-03|1138.22
#2013-05-06|1152.25
#2013-05-07|1166.99
#2013-05-08|1176.91
#2013-05-09|1180.76
#2013-05-10|1169.83
#2013-05-13|1160.36
#2013-05-14|1164.89
#2013-05-15|1170.17
#2013-05-16|1164.40
#2013-05-17|1162.41
#2013-05-20|1165.48
#2013-05-21|1167.29
#2013-05-22|1165.16
#2013-05-23|1136.86
#2013-05-24|1135.67
#2013-05-27|1138.30
#2013-05-28|1141.48
#2013-05-29|1136.51
#2013-05-30|1125.37
#2013-05-31|1119.62
#2013-06-03|1104.25
#2013-06-04|1104.90
#2013-06-05|1091.58
#2013-06-06|1085.06
#2013-06-07|1078.74
#2013-06-10|1071.42
#2013-06-11|1046.43
#2013-06-12|1050.69
#2013-06-13|1040.91
#2013-06-14|1060.40
#2013-06-17|1060.83
#2013-06-18|1045.31
#2013-06-19|1037.55
#2013-06-20|1004.05
#2013-06-21| 993.70
#2013-06-24| 968.88
#2013-06-25| 965.60
#2013-06-26| 977.04
#2013-06-27| 992.61
#2013-06-28|1019.67
#2013-07-01|1023.46
#2013-07-02|1020.78
#2013-07-03| 985.00
#2013-07-04| 981.70
#2013-07-05| 987.13
#2013-07-08| 966.64
#2013-07-09| 976.76
#2013-07-10| 984.96
#2013-07-11|1021.61
#2013-07-12|1027.37
#2013-07-15|1024.70
#2013-07-16|1019.69
#2013-07-17|1026.89
#2013-07-18|1028.73
#2013-07-19|1021.29
#2013-07-22|1023.71
#2013-07-23|1039.71
#2013-07-24|1043.16
#2013-07-25|1031.82
#2013-07-26|1038.50
#2013-07-29|1018.67
#2013-07-30|1018.82
#2013-07-31|1016.30
#2013-08-01|1024.20
#2013-08-02|1023.11
#2013-08-05|1027.22
#2013-08-06|1015.24
#2013-08-07|1002.88
#2013-08-08|1011.73
#2013-08-09|1010.68
#2013-08-12|1022.01
#2013-08-13|1032.39
#2013-08-14|1029.64
#2013-08-15|1028.98
#2013-08-16|1024.22
#2013-08-19| 999.02
#2013-08-20| 972.29
#2013-08-21| 967.90
#2013-08-22| 964.87
#2013-08-23| 962.43
#2013-08-26| 963.44
#2013-08-27| 942.88
#2013-08-28| 925.89
#2013-08-29| 938.84
#2013-08-30| 953.78
#2013-09-02| 963.75
#2013-09-03| 967.62
#2013-09-04| 969.87
#2013-09-05| 978.96
#2013-09-06| 984.16
#2013-09-09|1011.68
#2013-09-10|1037.99
#2013-09-11|1047.03
#2013-09-12|1042.66
#2013-09-13|1034.12
#2013-09-16|1048.86
#2013-09-17|1050.18
#2013-09-18|1050.12
#2013-09-19|1081.30
#2013-09-20|1079.41
#2013-09-23|1071.74
#2013-09-24|1058.20
#2013-09-25|1055.89
#2013-09-26|1052.98
#2013-09-27|1050.67
#2013-09-30|1032.73
#2013-10-01|1042.32
#2013-10-02|1043.03
#2013-10-03|1054.25
#2013-10-04|1051.67
#2013-10-07|1050.27
#2013-10-08|1060.66
#2013-10-09|1060.36
#2013-10-10|1062.95
#2013-10-11|1079.34
#2013-10-14|1076.25
#2013-10-15|1083.74
#2013-10-16|1076.14
#2013-10-17|1081.22
#2013-10-18|1093.12
#2013-10-21|1086.05
#2013-10-22|1083.72
#2013-10-23|1079.48
#2013-10-24|1085.05
#2013-10-25|1076.49
#2013-10-28|1074.48
#2013-10-29|1083.57
#2013-10-30|1088.81
#2013-10-31|1080.79
#2013-11-01|1079.30
#2013-11-04|1066.20
#2013-11-05|1066.12
#2013-11-06|1065.82
#2013-11-07|1061.05
#2013-11-08|1050.41
#2013-11-11|1043.07
#2013-11-12|1037.81
#2013-11-13|1024.19
#2013-11-14|1030.66
#2013-11-15|1044.91
#2013-11-18|1064.94
#2013-11-19|1072.85
#2013-11-20|1065.21
#2013-11-21|1046.29
#2013-11-22|1043.59
#2013-11-25|1050.35
#2013-11-26|1049.55
#2013-11-27|1055.81
#2013-11-28|1060.04
#2013-11-29|1065.63
#2013-12-02|1064.61
#2013-12-03|1061.64
#2013-12-04|1056.47
#2013-12-05|1058.29
#2013-12-06|1053.30
#2013-12-09|1068.14
#2013-12-10|1064.09
#2013-12-11|1052.36
#2013-12-12|1038.90
#2013-12-13|1028.96
#2013-12-16|1023.98
#2013-12-17|1029.20
#2013-12-18|1038.89
#2013-12-19|1026.62
#2013-12-20|1023.45
#2013-12-23|1027.38
#2013-12-24|1033.47
#2013-12-25|1036.53
#2013-12-26|1035.02
#2013-12-27|1037.13
#2013-12-30|1041.83
#2013-12-31|1043.57
#2014-01-01|1044.27
#2014-01-02|1025.35
#2014-01-03|1009.43
#2014-01-06| 990.79
#2014-01-07| 992.76
#2014-01-08| 998.37
#2014-01-09| 993.29
#2014-01-10|1000.00
#2014-01-13|1015.69
#2014-01-14|1012.27
#2014-01-15|1020.06
#2014-01-16|1018.49
#2014-01-17|1017.52
#2014-01-20|1013.82
#2014-01-21|1016.57
#2014-01-22|1017.48
#2014-01-23|1017.05
#2014-01-24|1007.48
#2014-01-27| 977.49
#2014-01-28| 981.09
#2014-01-29|1002.72
#2014-01-30|1000.03
#2014-01-31|1002.32
#2014-02-03| 994.10
#2014-02-04| 980.28
#2014-02-05| 984.87
#2014-02-06| 999.03
#2014-02-07|1011.19
#2014-02-10|1013.99
#2014-02-11|1015.89
#2014-02-12|1022.95
#2014-02-13|1015.84
#2014-02-14|1022.28
#2014-02-17|1037.13
#2014-02-18|1032.52
#2014-02-19|1034.82
#2014-02-20|1032.77
#2014-02-21|1043.24
#2014-02-24|1036.85
#2014-02-25|1034.68
#2014-02-26|1035.83
#2014-02-27|1043.67
#2014-02-28|1045.28
#2014-03-03|1039.64
#2014-03-04|1036.90
#2014-03-05|1043.51
#2014-03-06|1053.49
#2014-03-07|1063.51
#2014-03-10|1055.41
#2014-03-11|1054.68
#2014-03-12|1031.75
#2014-03-13|1032.70
#2014-03-14|1031.61
#2014-03-17|1049.68
#2014-03-18|1047.70
#2014-03-19|1044.56
#2014-03-20|1028.64
#2014-03-21|1037.59
#2014-03-24|1048.73
#2014-03-25|1057.92
#2014-03-26|1065.11
#2014-03-27|1070.13
#2014-03-28|1088.74
#2014-03-31|1092.95
#2014-04-01|1100.22
#2014-04-02|1103.65
#2014-04-03|1115.34
#2014-04-04|1112.49
#2014-04-07|1115.62
#2014-04-08|1113.09
#2014-04-09|1125.72
#2014-04-10|1127.27
#2014-04-11|1116.76
#2014-04-14|1116.18
#2014-04-15|1109.46
#2014-04-16|1107.00
#2014-04-17|1109.93
#2014-04-18|1111.43
#2014-04-21|1111.45
#2014-04-22|1108.10
#2014-04-23|1110.87
#2014-04-24|1110.06
#2014-04-25|1089.08
#2014-04-28|1088.56
#2014-04-29|1092.76
#2014-04-30|1087.16
#2014-05-01|1087.16
#2014-05-02|1090.09
#2014-05-05|1090.07
#2014-05-06|1088.92
#2014-05-07|1073.51
#2014-05-08|1080.18
#2014-05-09|1086.70
#2014-05-12|1098.40
#2014-05-13|1107.83
#2014-05-14|1120.30
#2014-05-15|1122.22
#2014-05-16|1135.09
#2014-05-19|1133.48
#2014-05-20|1118.78
#2014-05-21|1116.01
#2014-05-22|1120.20
#2014-05-23|1123.35
#2014-05-26|1120.50
#2014-05-27|1119.60
#2014-05-28|1133.57
#2014-05-29|1129.94
#2014-05-30|1122.79
#2014-06-02|1135.11
#2014-06-03|1155.10
#2014-06-04|1153.75
#2014-06-05|1158.62
#2014-06-06|1164.91
#2014-06-09|1168.37
#2014-06-10|1176.58
#2014-06-11|1169.87
#2014-06-12|1168.25
#2014-06-13|1155.94
#2014-06-16|1154.64
#2014-06-17|1161.99
#2014-06-18|1150.53
#2014-06-19|1151.33
#2014-06-20|1146.00
#2014-06-23|1149.93
#2014-06-24|1155.97
#2014-06-25|1147.72
#2014-06-26|1157.78
#2014-06-27|1155.10
#2014-06-30|1169.16
#2014-07-01|1175.72
#2014-07-02|1185.50
#2014-07-03|1189.46
#2014-07-04|1191.93
#2014-07-07|1204.66
#2014-07-08|1199.10
#2014-07-09|1192.47
#2014-07-10|1194.67
#2014-07-11|1182.46
#2014-07-14|1194.17
#2014-07-15|1190.59
#2014-07-16|1191.19
#2014-07-17|1185.06
#2014-07-18|1180.75
#2014-07-21|1188.39
#2014-07-22|1198.86
#2014-07-23|1210.49
#2014-07-24|1202.37
#2014-07-25|1205.86
#2014-07-28|1206.40
#2014-07-29|1206.75
#2014-07-30|1202.52
#2014-07-31|1186.54
#2014-08-01|1171.39
#2014-08-04|1179.90
#2014-08-05|1180.22
#2014-08-06|1172.49
#2014-08-07|1167.83
#2014-08-08|1153.14
#2014-08-11|1167.23
#2014-08-12|1175.86
#2014-08-13|1185.45
#2014-08-14|1193.34
#2014-08-15|1195.07
#2014-08-18|1195.09
#2014-08-19|1204.78
#2014-08-20|1198.90
#2014-08-21|1190.86
#2014-08-22|1198.13
#2014-08-25|1191.27
#2014-08-26|1191.45
#2014-08-27|1193.24
#2014-08-28|1186.89
#2014-08-29|1186.34
#2014-09-01|1197.41
#2014-09-02|1192.55
#2014-09-03|1200.38
#2014-09-04|1201.08
#2014-09-05|1199.12
#2014-09-08|1210.43
#2014-09-09|1202.64
#2014-09-10|1194.75
#2014-09-11|1183.90
#2014-09-12|1182.03
#2014-09-15|1172.27
#2014-09-16|1167.08
#2014-09-17|1176.43
#2014-09-18|1178.24
#2014-09-19|1177.85
#2014-09-22|1169.13
#2014-09-23|1159.39
#2014-09-24|1158.68
#2014-09-25|1156.31
#2014-09-26|1151.67
#2014-09-29|1135.80
#2014-09-30|1129.99
#2014-10-01|1121.38
#2014-10-02|1112.01
#2014-10-03|1112.53
#2014-10-06|1112.06
#2014-10-07|1112.24
#2014-10-08|1104.66
#2014-10-09|1117.90
#2014-10-10|1104.23
#2014-10-13|1091.49
#2014-10-14|1094.75
#2014-10-15|1094.93
#2014-10-16|1086.85
#2014-10-17|1085.69
#2014-10-20|1104.69
#2014-10-21|1102.35
#2014-10-22|1115.29
#2014-10-23|1112.65
#2014-10-24|1103.76
#2014-10-27|1107.31
#2014-10-28|1105.87
#2014-10-29|1126.99
#2014-10-30|1118.84
#2014-10-31|1128.17
#2014-11-03|1131.07
#2014-11-04|1131.99
#2014-11-05|1125.41
#2014-11-06|1127.62
#2014-11-07|1114.15
#2014-11-10|1123.76
#2014-11-11|1120.61
#2014-11-12|1123.92
#2014-11-13|1123.05
#2014-11-14|1112.99
#2014-11-17|1106.00
#2014-11-18|1109.59
#2014-11-19|1093.38
#2014-11-20|1088.23
#2014-11-21|1095.91
#2014-11-24|1119.21
#2014-11-25|1112.61
#2014-11-26|1122.21
#2014-11-27|1123.17
#2014-11-28|1124.53
#2014-12-01|1107.67
#2014-12-02|1111.68
#2014-12-03|1111.11
#2014-12-04|1116.09
#2014-12-05|1116.61
#2014-12-08|1113.69
#2014-12-09|1095.18
#2014-12-10|1094.86
#2014-12-11|1084.51
#2014-12-12|1087.48
#2014-12-15|1086.33
#2014-12-16|1068.91
#2014-12-17|1066.51
#2014-12-18|1078.74
#2014-12-19|1086.31
#2014-12-22|1096.50
#2014-12-23|1087.56
#2014-12-24|1083.81
#2014-12-25|1082.35
#2014-12-26|1080.09
#2014-12-29|1093.57
#2014-12-30|1093.12
#2014-12-31|1095.66
#2015-01-01|1095.78
#2015-01-02|1104.07
#2015-01-05|1095.61
#2015-01-06|1072.34
#2015-01-07|1074.22
#2015-01-08|1089.25
#2015-01-09|1094.85
#2015-01-12|1095.63
#2015-01-13|1103.10
#2015-01-14|1103.80
#2015-01-15|1109.74
#2015-01-16|1095.25
#2015-01-19|1088.42
#2015-01-20|1092.20
#2015-01-21|1098.20
#2015-01-22|1107.49
#2015-01-23|1112.46
#2015-01-26|1111.79
#2015-01-27|1113.23
#2015-01-28|1123.93
#2015-01-29|1116.63
#2015-01-30|1115.43
#2015-02-02|1106.55
#2015-02-03|1106.17
#2015-02-04|1115.12
#2015-02-05|1114.30
#2015-02-06|1111.83
#2015-02-09|1098.72
#2015-02-10|1100.79
#2015-02-11|1108.11
#2015-02-12|1109.31
#2015-02-13|1116.88
#2015-02-16|1119.21
#2015-02-17|1125.69
#2015-02-18|1126.90
#2015-02-19|1135.20
#2015-02-20|1135.63
#2015-02-23|1132.88
#2015-02-24|1141.37
#2015-02-25|1155.09
#2015-02-26|1172.26
#2015-02-27|1171.70
#2015-03-02|1193.11
#2015-03-03|1188.70
#2015-03-04|1178.37
#2015-03-05|1170.55
#2015-03-06|1172.57
#2015-03-09|1154.41
#2015-03-10|1132.20
#2015-03-11|1121.86
#2015-03-12|1126.58
#2015-03-13|1120.96
#2015-03-16|1110.81
#2015-03-17|1131.14
#2015-03-18|1131.41
#2015-03-19|1149.51
#2015-03-20|1136.60
#2015-03-23|1150.98
#2015-03-24|1153.12
#2015-03-25|1148.07
#2015-03-26|1134.66
#2015-03-27|1140.08
#2015-03-30|1174.68
#2015-03-31|1169.62
#2015-04-01|1181.17
#2015-04-02|1191.84
#2015-04-03|1204.58
#2015-04-06|1209.54
#2015-04-07|1218.09
#2015-04-08|1244.24
#2015-04-09|1252.14
#2015-04-10|1255.60
#2015-04-13|1284.85
#2015-04-14|1281.32
#2015-04-15|1285.35
#2015-04-16|1293.56
#2015-04-17|1296.00
#2015-04-20|1283.19
#2015-04-21|1268.28
#2015-04-22|1282.26
#2015-04-23|1279.27
#2015-04-24|1272.58
#2015-04-27|1281.44
#2015-04-28|1280.01
#2015-04-29|1252.62
#2015-04-30|1241.45
#2015-05-01|1241.47
#2015-05-04|1242.22
#2015-05-05|1231.80
#2015-05-06|1203.91
#2015-05-07|1183.06
#2015-05-08|1208.40
#2015-05-11|1213.26
#2015-05-12|1196.87
#2015-05-13|1202.10
#2015-05-14|1207.91
#2015-05-15|1212.68
#2015-05-18|1213.73
#2015-05-19|1222.91
#2015-05-20|1222.70
#2015-05-21|1222.74
#2015-05-22|1228.01
#2015-05-25|1217.21
#2015-05-26|1227.24
#2015-05-27|1226.19
#2015-05-28|1210.40
#2015-05-29|1207.46
#2015-06-01|1214.62
#2015-06-02|1195.74
#2015-06-03|1198.59
#2015-06-04|1199.80
#2015-06-05|1210.47
#2015-06-08|1191.05
#2015-06-09|1171.69
#2015-06-10|1180.58
#2015-06-11|1166.85
#2015-06-12|1162.87
#2015-06-15|1144.96
#2015-06-16|1126.96
#2015-06-17|1141.53
#2015-06-18|1141.51
#2015-06-19|1136.42
#2015-06-22|1150.25
#2015-06-23|1165.50
#2015-06-24|1171.99
#2015-06-25|1161.31
#2015-06-26|1148.25
#2015-06-29|1126.69
#2015-06-30|1141.31
#2015-07-01|1151.70
#2015-07-02|1146.52
#2015-07-03|1142.80
#2015-07-06|1118.26
#2015-07-07|1105.08
#2015-07-08|1080.15
#2015-07-09|1104.15
#2015-07-10|1119.95
#2015-07-13|1137.37
#2015-07-14|1136.81
#2015-07-15|1135.96
#2015-07-16|1144.14
#2015-07-17|1135.94
#2015-07-20|1128.96
#2015-07-21|1126.79
#2015-07-22|1123.39
#2015-07-23|1112.98
#2015-07-24|1091.52
#2015-07-27|1062.80
#2015-07-28|1058.07
#2015-07-29|1069.39
#2015-07-30|1057.40
#2015-07-31|1063.84
#2015-08-03|1059.94
#2015-08-04|1065.40
#2015-08-05|1075.95
#2015-08-06|1076.51
#2015-08-07|1070.21
#2015-08-10|1069.57
#2015-08-11|1046.99
#2015-08-12|1026.62
#2015-08-13|1039.82
#2015-08-14|1040.07
#2015-08-17|1031.41
#2015-08-18|1018.50
#2015-08-19|1008.36
#2015-08-20| 990.36
#2015-08-21| 969.75
#2015-08-24| 911.54
#2015-08-25| 923.44
#2015-08-26| 928.81
#2015-08-27| 957.09
#2015-08-28| 974.25
#2015-08-31| 962.46
#2015-09-01| 942.12
#2015-09-02| 943.59
#2015-09-03| 951.60
#2015-09-04| 938.18
#2015-09-07| 922.68
#2015-09-08| 936.66
#2015-09-09| 968.61
#2015-09-10| 980.63
#2015-09-11| 973.24
#2015-09-14| 977.99
#2015-09-15| 975.25
#2015-09-16| 986.01
#2015-09-17| 995.97
#2015-09-18|1004.50
#2015-09-21|1000.65
#2015-09-22| 986.08
#2015-09-23| 959.57
#2015-09-24| 953.44
#2015-09-25| 949.34
#2015-09-28| 939.75
#2015-09-29| 930.84
#2015-09-30| 944.89
#2015-10-01| 949.19
#2015-10-02| 963.03
#2015-10-05| 983.80
#2015-10-06| 988.57
#2015-10-07|1024.32
#2015-10-08|1008.44
#2015-10-09|1023.59
#2015-10-12|1036.30
#2015-10-13|1021.21
#2015-10-14|1014.23
#2015-10-15|1030.55
#2015-10-16|1038.38
#2015-10-19|1032.24
#2015-10-20|1030.26
#2015-10-21|1025.10
#2015-10-22|1021.16
#2015-10-23|1027.33
#2015-10-26|1025.30
#2015-10-27|1017.01
#2015-10-28|1009.18
#2015-10-29| 991.31
#2015-10-30| 987.35
#2015-11-02| 984.56
#2015-11-03| 987.84
#2015-11-04| 999.08
#2015-11-05| 996.71
#2015-11-06| 993.24
#2015-11-09| 975.69
#2015-11-10| 959.19
#2015-11-11| 959.14
#2015-11-12| 957.71
#2015-11-13| 949.27
#2015-11-16| 943.92
#2015-11-17| 946.71
#2015-11-18| 943.80
#2015-11-19| 953.06
#2015-11-20| 961.98
#2015-11-23| 956.65
#2015-11-24| 950.14
#2015-11-25| 949.53
#2015-11-26| 947.23
#2015-11-27| 934.47
#2015-11-30| 921.78
#2015-12-01| 935.97
#2015-12-02| 936.53
#2015-12-03| 932.81
#2015-12-04| 925.46
#2015-12-07| 931.96
#2015-12-08| 919.16
#2015-12-09| 906.73
#2015-12-10| 903.25
#2015-12-11| 885.10
#2015-12-14| 883.76
#2015-12-15| 890.96
#2015-12-16| 896.82
#2015-12-17| 911.95
#2015-12-18| 903.33
#2015-12-21| 910.00
#2015-12-22| 912.29
#2015-12-23| 917.43
#2015-12-24| 922.13
#2015-12-25| 921.82
#2015-12-28| 921.16
#2015-12-29| 920.43
#2015-12-30| 917.63
#2015-12-31| 919.20
#2016-01-01| 920.23
#2016-01-04| 890.17
#2016-01-05| 880.65
#2016-01-06| 872.77
#2016-01-07| 846.51
#2016-01-08| 856.82
#2016-01-11| 837.33
#2016-01-12| 831.42
#2016-01-13| 837.41
#2016-01-14| 829.04
#2016-01-15| 812.56
#2016-01-18| 804.83
#2016-01-19| 819.94
#2016-01-20| 797.36
#2016-01-21| 785.75
#2016-01-22| 810.18
#2016-01-25| 819.44
#2016-01-26| 809.36
#2016-01-27| 817.70
#2016-01-28| 823.45
#2016-01-29| 846.18
#2016-02-01| 846.31
#2016-02-02| 832.76
#2016-02-03| 823.03
#2016-02-04| 839.83
#2016-02-05| 841.67
#2016-02-08| 839.58
#2016-02-09| 836.05
#2016-02-10| 837.98
#2016-02-11| 822.57
#2016-02-12| 816.54
#2016-02-15| 834.56
#2016-02-16| 831.34
#2016-02-17| 837.77
#2016-02-18| 860.79
#2016-02-19| 865.03
#2016-02-22| 867.61
#2016-02-23| 860.36
#2016-02-24| 857.14
#2016-02-25| 848.29
#2016-02-26| 851.66
#2016-02-29| 841.87
#2016-03-01| 864.96
#2016-03-02| 883.86
#2016-03-03| 894.66
#2016-03-04| 895.65
#2016-03-07| 902.22
#2016-03-08| 900.41
#2016-03-09| 903.91
#2016-03-10| 902.29
#2016-03-11| 914.09
#2016-03-14| 919.66
#2016-03-15| 907.13
#2016-03-16| 902.87
#2016-03-17| 921.84
#2016-03-18| 932.01
#2016-03-21| 939.25
#2016-03-22| 938.36
#2016-03-23| 938.52
#2016-03-24| 926.51
#2016-03-25| 925.43
#2016-03-28| 922.96
#2016-03-29| 927.11
#2016-03-30| 947.35
#2016-03-31| 957.82
#2016-04-01| 960.36
#2016-04-04| 956.96
#2016-04-05| 942.92
#2016-04-06| 943.61
#2016-04-07| 944.75
#2016-04-08| 952.29
#2016-04-11| 954.17
#2016-04-12| 963.94
#2016-04-13| 982.95
#2016-04-14| 980.96
#2016-04-15| 980.54
#2016-04-18| 986.68
#2016-04-19|1001.77
#2016-04-20|1000.49
#2016-04-21| 999.22
#2016-04-22| 982.17
#2016-04-25| 970.57
#2016-04-26| 975.83
#2016-04-27| 976.51
#2016-04-28| 976.78
#2016-04-29| 972.64
#2016-05-02| 970.21
#2016-05-03| 961.61
#2016-05-04| 956.19
#2016-05-05| 950.01
#2016-05-06| 944.58
#2016-05-09| 942.66
#2016-05-10| 940.90
#2016-05-11| 944.25
#2016-05-12| 943.83
#2016-05-13| 927.42
#2016-05-16| 932.48
#2016-05-17| 936.79
#2016-05-18| 924.84
#2016-05-19| 907.83
#2016-05-20| 906.72
#2016-05-23| 904.75
#2016-05-24| 900.02
#2016-05-25| 918.30
#2016-05-26| 928.96
#2016-05-27| 938.48
#2016-05-30| 939.61
#2016-05-31| 941.60
#2016-06-01| 938.64
#2016-06-02| 939.70
#2016-06-03| 945.84
#2016-06-06| 953.54
#2016-06-07| 971.76
#2016-06-08| 970.01
#2016-06-09| 964.53
#2016-06-10| 954.62
#2016-06-13| 941.97
#2016-06-14| 933.04
#2016-06-15| 942.42
#2016-06-16| 931.80
#2016-06-17| 939.52
#2016-06-20| 951.34
#2016-06-21| 954.11
#2016-06-22| 954.19
#2016-06-23| 956.89
#2016-06-24| 932.62
#2016-06-27| 937.13
#2016-06-28| 939.33
#2016-06-29| 948.88
#2016-06-30| 961.16
#2016-07-01| 965.57
#2016-07-04| 969.18
#2016-07-05| 961.79
#2016-07-06| 957.25
#2016-07-07| 960.40
#2016-07-08| 960.56
#2016-07-11| 980.45
#2016-07-12| 985.88
#2016-07-13| 990.86
#2016-07-14| 997.67
#2016-07-15|1000.68
#2016-07-18| 996.07
#2016-07-19| 996.70
#2016-07-20|1004.50
#2016-07-21|1006.95
#2016-07-22|1008.53
#2016-07-25|1010.80
#2016-07-26|1005.13
#2016-07-27|1012.28
#2016-07-28|1019.07
#2016-07-29|1010.58
#2016-08-01|1021.05
#2016-08-02|1020.52
#2016-08-03|1015.95
#2016-08-04|1015.00
#2016-08-05|1033.58
#2016-08-08|1047.52
#2016-08-09|1051.94
#2016-08-10|1049.39
#2016-08-11|1048.72
#2016-08-12|1047.47
#2016-08-15|1050.37
#2016-08-16|1049.43
#2016-08-17|1039.19
#2016-08-18|1045.22
#2016-08-19|1041.75
#2016-08-22|1038.46
#2016-08-23|1036.62
#2016-08-24|1033.83
#2016-08-25|1029.72
#2016-08-26|1032.17
#2016-08-29|1028.03
#2016-08-30|1038.56
#2016-08-31|1035.82
#2016-09-01|1033.24
#2016-09-02|1032.93
#2016-09-05|1039.83
#2016-09-06|1051.16
#2016-09-07|1049.16
#2016-09-08|1048.23
#2016-09-09|1030.07
#2016-09-12|1006.67
#2016-09-13|1005.21
#2016-09-14|1008.92
#2016-09-15|1010.42
#2016-09-16|1009.03
#2016-09-19|1017.13
#2016-09-20|1013.55
#2016-09-21|1018.36
#2016-09-22|1033.16
#2016-09-23|1030.96
#2016-09-26|1019.87
#2016-09-27|1020.46
#2016-09-28|1025.13
#2016-09-29|1013.74
#2016-09-30|1009.02
#2016-10-03|1028.56
#2016-10-04|1031.11
#2016-10-05|1036.75
#2016-10-06|1034.32
#2016-10-07|1028.12
#2016-10-10|1029.54
#2016-10-11|1022.80
#2016-10-12|1018.11
#2016-10-13|1010.64
#2016-10-14|1023.52
#2016-10-17|1014.21
#2016-10-18|1030.11
#2016-10-19|1032.02
#2016-10-20|1030.36
#2016-10-21|1023.30
#2016-10-24|1024.62
#2016-10-25|1030.03
#2016-10-26|1020.14
#2016-10-27|1011.13
#2016-10-28|1008.08
#2016-10-31|1008.31
#2016-11-01|1015.21
#2016-11-02| 998.99
#2016-11-03| 993.94
#2016-11-04| 993.51
#2016-11-07| 998.06
#2016-11-08|1005.99
#2016-11-09| 985.15
#2016-11-10| 994.40
#2016-11-11| 964.94
#2016-11-14| 957.62
#2016-11-15| 919.21
#2016-11-16| 921.68
#2016-11-17| 911.78
#2016-11-18| 907.25
#2016-11-21| 908.38
#2016-11-22| 917.13
#2016-11-23| 925.31
#2016-11-24| 919.68
#2016-11-25| 931.19
#2016-11-28| 933.90
#2016-11-29| 936.82
#2016-11-30| 944.81
#2016-12-01| 941.06
#2016-12-02| 934.28
#2016-12-05| 932.76
#2016-12-06| 938.45
#2016-12-07| 938.44
#2016-12-08| 947.42
#2016-12-09| 945.78
#2016-12-12| 931.34
#2016-12-13| 930.44
#2016-12-14| 926.76
#2016-12-15| 912.71
#2016-12-16| 910.51
#2016-12-19| 897.91
#2016-12-20| 893.66
#2016-12-21| 893.21
#2016-12-22| 884.35
#2016-12-23| 888.10
#2016-12-26| 885.03
#2016-12-27| 887.01
#2016-12-28| 892.15
#2016-12-29| 898.38
#2016-12-30| 911.27
#2017-01-02| 917.65
#2017-01-03| 912.51
#2017-01-04| 917.09
#2017-01-05| 927.66
#2017-01-06| 928.54
#2017-01-09| 921.42
#2017-01-10| 926.85
#2017-01-11| 939.07
#2017-01-12| 944.54
#2017-01-13| 939.93
#2017-01-16| 936.71
#2017-01-17| 945.16
#2017-01-18| 954.72
#2017-01-19| 954.00
#2017-01-20| 949.11
#2017-01-23| 951.20
#2017-01-24| 967.27
#2017-01-25| 978.48
#2017-01-26| 981.46
#2017-01-27| 979.36
#2017-01-30| 980.20
#2017-01-31| 975.96
#2017-02-01| 993.87
#2017-02-02| 992.46
#2017-02-03| 997.73
#2017-02-06|1003.61
#2017-02-07|1000.50
#2017-02-08|1006.45
#2017-02-09|1017.57
#2017-02-10|1026.95
#2017-02-13|1025.04
#2017-02-14|1018.73
#2017-02-15|1016.11
#2017-02-16|1013.69
#2017-02-17|1011.97
#2017-02-20|1017.07
#2017-02-21|1020.65
#2017-02-22|1027.13
#2017-02-23|1028.01
#2017-02-24|1023.72
#2017-02-27|1016.09
#2017-02-28|1020.05
#2017-03-01|1028.92
#2017-03-02|1030.42
#2017-03-03|1023.81
#2017-03-06|1029.94
#2017-03-07|1031.39
#2017-03-08|1032.05
#2017-03-09|1024.55
#2017-03-10|1023.85
#2017-03-13|1032.54
#2017-03-14|1056.13
#2017-03-15|1057.97
#2017-03-16|1074.39
#2017-03-17|1072.78
#2017-03-20|1074.07
#2017-03-21|1081.26
#2017-03-22|1072.89
#2017-03-23|1077.88
#2017-03-24|1077.52
#2017-03-27|1069.36
#2017-03-28|1073.96
#2017-03-29|1080.31
#2017-03-30|1079.39
#2017-03-31|1075.12
#2017-04-03|1092.89
#2017-04-04|1090.42
#2017-04-05|1102.38
#2017-04-06|1105.42
#2017-04-07|1109.21
#2017-04-10|1099.59
#2017-04-11|1101.38
#2017-04-12|1101.57
#2017-04-13|1101.94
#2017-04-14|1101.02
#2017-04-17|1098.06
#2017-04-18|1088.96
#2017-04-19|1089.55
#2017-04-20|1096.35
#2017-04-21|1096.36
#2017-04-24|1110.10
#2017-04-25|1121.44
#2017-04-26|1126.40
#2017-04-27|1121.40
#2017-04-28|1119.40
#2017-05-01|1119.38
#2017-05-02|1113.39
#2017-05-03|1116.40
#2017-05-04|1113.90
#2017-05-05|1106.95
#2017-05-08|1115.24
#2017-05-09|1115.39
#2017-05-10|1112.65
#2017-05-11|1114.93
#2017-05-12|1108.89
#2017-05-15|1121.29
#2017-05-16|1124.80
#2017-05-17|1119.09
#2017-05-18|1101.76
#2017-05-19|1099.44
#2017-05-22|1100.66
#2017-05-23|1092.76
#2017-05-24|1082.04
#2017-05-25|1099.10
#2017-05-26|1108.02
#2017-05-29|1104.98
#2017-05-30|1106.40
#2017-05-31|1111.86
#2017-06-01|1111.22
#2017-06-02|1114.24
#2017-06-05|1116.38
#2017-06-06|1105.42
#2017-06-07|1110.97
#2017-06-08|1106.29
#2017-06-09|1107.27
#2017-06-12|1095.31
#2017-06-13|1097.86
#2017-06-14|1102.92
#2017-06-15|1093.81
#2017-06-16|1093.32
#2017-06-19|1096.13
#2017-06-20|1095.84
#2017-06-21|1093.41
#2017-06-22|1096.61
#2017-06-23|1091.46
#2017-06-26|1093.32
#2017-06-27|1087.35
#2017-06-28|1084.28
#2017-06-29|1086.62
#2017-06-30|1087.50
#2017-07-03|1094.72
#2017-07-04|1092.73
#2017-07-05|1100.05
#2017-07-06|1100.03
#2017-07-07|1096.45
#2017-07-10|1099.35
#2017-07-11|1099.47
#2017-07-12|1104.45
#2017-07-13|1117.94
#2017-07-14|1120.11
#2017-07-17|1123.84
#2017-07-18|1132.62
#2017-07-19|1123.48
#2017-07-20|1118.84
#2017-07-21|1117.09
#2017-07-24|1116.52
#2017-07-25|1108.97
#2017-07-26|1103.60
#2017-07-27|1110.18
#2017-07-28|1105.59
#2017-07-31|1117.00
#2017-08-01|1115.52
#2017-08-02|1120.95
#2017-08-03|1116.64
#2017-08-04|1118.28
#2017-08-07|1119.02
#2017-08-08|1115.54
#2017-08-09|1110.70
#2017-08-10|1099.66
#2017-08-11|1086.77
#2017-08-14|1099.61
#2017-08-15|1097.06
#2017-08-16|1098.86
#2017-08-17|1096.16
#2017-08-18|1094.34
#2017-08-21|1093.34
#2017-08-22|1090.74
#2017-08-23|1092.12
#2017-08-24|1093.92
#2017-08-25|1093.88
#2017-08-28|1105.79
#2017-08-29|1105.41
#2017-08-30|1110.68
#2017-08-31|1115.47
#2017-09-01|1120.84
#2017-09-04|1112.51
#2017-09-05|1115.51
#2017-09-06|1116.57
#2017-09-07|1120.17
#2017-09-08|1134.30
#2017-09-11|1148.42
#2017-09-12|1154.43
#2017-09-13|1155.16
#2017-09-14|1153.68
#2017-09-15|1151.31
#2017-09-18|1158.31
#2017-09-19|1148.77
#2017-09-20|1150.97
#2017-09-21|1139.36
#2017-09-22|1120.03
#2017-09-25|1102.25
#2017-09-26|1095.00
#2017-09-27|1081.81
#2017-09-28|1077.61
#2017-09-29|1084.95
#2017-10-02|1085.07
#2017-10-03|1090.65
#2017-10-04|1097.00
#2017-10-05|1096.98
#2017-10-06|1098.04
#2017-10-09|1098.41
#2017-10-10|1100.96
#2017-10-11|1098.83
#2017-10-12|1100.83
#2017-10-13|1108.58
#2017-10-16|1114.99
#2017-10-17|1114.82
#2017-10-18|1110.54
#2017-10-19|1101.65
#2017-10-20|1109.82
#2017-10-23|1120.70
#2017-10-24|1122.10
#2017-10-25|1144.91
#2017-10-26|1143.50
#2017-10-27|1137.79
#2017-10-30|1141.22
#2017-10-31|1138.69
#2017-11-01|1135.28
#2017-11-02|1134.64
#2017-11-03|1138.95
#2017-11-06|1132.11
#2017-11-07|1118.79
#2017-11-08|1120.28
#2017-11-09|1117.54
#2017-11-10|1122.02
#2017-11-13|1111.59
#2017-11-14|1104.31
#2017-11-15|1103.85
#2017-11-16|1104.58
#2017-11-17|1113.62
#2017-11-20|1107.20
#2017-11-21|1106.60
#2017-11-22|1118.22
#2017-11-23|1117.64
#2017-11-24|1117.52
#2017-11-27|1114.82
#2017-11-28|1117.47
#2017-11-29|1120.16
#2017-11-30|1111.30
#2017-12-01|1104.59
#2017-12-04|1101.53
#2017-12-05|1099.48
#2017-12-06|1083.04
#2017-12-07|1092.09
#2017-12-08|1099.38
#2017-12-11|1106.01
#2017-12-12|1097.71
#2017-12-13|1098.11
#2017-12-14|1104.23
#2017-12-15|1102.76
#2017-12-18|1106.61
#2017-12-19|1112.57
#2017-12-20|1116.85
#2017-12-21|1127.15
#2017-12-22|1128.20
#2017-12-25|1130.07
#2017-12-26|1134.12
#2017-12-27|1132.83
#2017-12-28|1133.72
#2017-12-29|1146.52
#2018-01-01|1141.42
#2018-01-02|1154.44
#2018-01-03|1166.46
#2018-01-04|1185.57
#2018-01-05|1195.54
#2018-01-08|1208.66
#2018-01-09|1207.06
#2018-01-10|1209.24
#2018-01-11|1201.05
#2018-01-12|1199.71
#2018-01-15|1202.21
#2018-01-16|1199.54
#2018-01-17|1211.40
#2018-01-18|1207.75
#2018-01-19|1210.86
#2018-01-22|1210.69
#2018-01-23|1214.44
#2018-01-24|1211.59
#2018-01-25|1219.08
#2018-01-26|1227.00
#2018-01-29|1226.37
#2018-01-30|1208.98
#2018-01-31|1208.82
#2018-02-01|1216.28
#2018-02-02|1197.14
#2018-02-05|1173.95
#2018-02-06|1143.13
#2018-02-07|1137.30
#2018-02-08|1145.10
#2018-02-09|1126.96
#2018-02-12|1136.98
#2018-02-13|1144.84
#2018-02-14|1148.46
#2018-02-15|1152.78
#2018-02-16|1147.00
#2018-02-19|1140.22
#2018-02-20|1137.80
#2018-02-21|1143.13
#2018-02-22|1133.55
#2018-02-23|1146.17
#2018-02-26|1158.01
#2018-02-27|1158.56
#2018-02-28|1146.31
#2018-03-01|1143.79
#2018-03-02|1138.37
#2018-03-05|1124.49
#2018-03-06|1125.09
#2018-03-07|1114.70
#2018-03-08|1119.52
#2018-03-09|1123.12
#2018-03-12|1145.11
#2018-03-13|1146.91
#2018-03-14|1153.89
#2018-03-15|1153.16
#2018-03-16|1137.97
#2018-03-19|1127.47
#2018-03-20|1130.52
#2018-03-21|1129.05
#2018-03-22|1125.91
#2018-03-23|1110.22
#2018-03-26|1122.87
#2018-03-27|1131.96
#2018-03-28|1118.57
#2018-03-29|1120.20
#2018-03-30|1122.63
#2018-04-02|1137.06
#2018-04-03|1149.56
#2018-04-04|1124.34
#2018-04-05|1139.47
#2018-04-06|1144.62
#2018-04-09|1152.69
#2018-04-10|1165.68
#2018-04-11|1161.71
#2018-04-12|1155.80
#2018-04-13|1156.62
#2018-04-16|1153.24
#2018-04-17|1149.29
#2018-04-18|1154.99
#2018-04-19|1166.55
#2018-04-20|1152.70
#2018-04-23|1150.89
#2018-04-24|1160.99
#2018-04-25|1146.61
#2018-04-26|1140.34
#2018-04-27|1154.58
#2018-04-30|1173.68
#2018-05-01|1173.67
#2018-05-02|1164.18
#2018-05-03|1149.66
#2018-05-04|1136.85
#2018-05-07|1142.74
#2018-05-08|1144.87
#2018-05-09|1142.30
#2018-05-10|1140.04
#2018-05-11|1157.75
#2018-05-14|1156.95
#2018-05-15|1153.86
#2018-05-16|1152.62
#2018-05-17|1145.43
#2018-05-18|1131.20
#2018-05-21|1129.20
#2018-05-22|1129.35
#2018-05-23|1115.64
#2018-05-24|1121.83
#2018-05-25|1129.34
#2018-05-28|1146.24
#2018-05-29|1134.00
#2018-05-30|1117.18
#2018-05-31|1125.60
#2018-06-01|1127.23
#2018-06-04|1134.34
#2018-06-05|1127.23
#2018-06-06|1130.28
#2018-06-07|1138.32
#2018-06-08|1121.79
#2018-06-11|1129.30
#2018-06-12|1127.17
#2018-06-13|1122.48
#2018-06-14|1114.01
#2018-06-15|1106.26
#2018-06-18|1098.74
#2018-06-19|1073.40
#2018-06-20|1074.13
#2018-06-21|1062.44
#2018-06-22|1068.56
#2018-06-25|1054.54
#2018-06-26|1052.07
#2018-06-27|1031.26
#2018-06-28|1020.00
#2018-06-29|1041.55
#2018-07-02|1040.22
#2018-07-03|1031.55
#2018-07-04|1025.37
#2018-07-05|1029.96
#2018-07-06|1034.11
#2018-07-09|1053.44
#2018-07-10|1064.08
#2018-07-11|1051.37
#2018-07-12|1062.79
#2018-07-13|1064.38
#2018-07-16|1046.81
#2018-07-17|1052.91
#2018-07-18|1053.58
#2018-07-19|1048.28
#2018-07-20|1051.84
#2018-07-23|1074.71
#2018-07-24|1124.88
#2018-07-25|1123.04
#2018-07-26|1125.65
#2018-07-27|1132.12
#2018-07-30|1137.53
#2018-07-31|1133.36
#2018-08-01|1138.65
#2018-08-02|1123.92
#2018-08-03|1113.56
#2018-08-06|1111.02
#2018-08-07|1127.26
#2018-08-08|1134.65
#2018-08-09|1131.46
#2018-08-10|1122.69
#2018-08-13|1107.92
#2018-08-14|1110.54
#2018-08-15|1100.97
#2018-08-16|1089.20
#2018-08-17|1096.60
#2018-08-20|1122.63
#2018-08-21|1131.70
#2018-08-22|1131.85
#2018-08-23|1134.99
#2018-08-24|1131.80
#2018-08-27|1144.18
#2018-08-28|1140.62
#2018-08-29|1136.82
#2018-08-30|1125.35
#2018-08-31|1127.55
#2018-09-03|1117.88
#2018-09-04|1101.20
#2018-09-05|1085.16
#2018-09-06|1082.53
#2018-09-07|1087.04
#2018-09-10|1054.71
#2018-09-11|1042.28
#2018-09-12|1048.29
#2018-09-13|1059.37
#2018-09-14|1078.23
#2018-09-17|1059.93
#2018-09-18|1067.45
#2018-09-19|1079.07
#2018-09-20|1081.02
#2018-09-21|1093.90
#2018-09-24|1072.46
#2018-09-25|1076.18
#2018-09-26|1081.46
#2018-09-27|1085.65
#2018-09-28|1083.50
#2018-10-01|1072.51
#2018-10-02|1055.78
#2018-10-03|1049.48
#2018-10-04|1033.02
#2018-10-05|1019.62
#2018-10-08|1011.24
#2018-10-09|1003.64
#2018-10-10|1013.39
#2018-10-11| 985.24
#2018-10-12|1011.98
#2018-10-15|1000.46
#2018-10-16|1004.58
#2018-10-17| 999.97
#2018-10-18| 995.15
#2018-10-19| 986.98
#2018-10-22| 981.27
#2018-10-23| 953.12
#2018-10-24| 950.95
#2018-10-25| 946.23
#2018-10-26| 934.89
#2018-10-29| 945.30
#2018-10-30| 943.69
#2018-10-31| 967.92
#2018-11-01| 989.57
#2018-11-02|1025.95
#2018-11-05|1011.19
#2018-11-06|1017.88
#2018-11-07|1025.42
#2018-11-08|1024.39
#2018-11-09|1025.71
#2018-11-12|1017.72
#2018-11-13|1030.79
#2018-11-14|1044.02
#2018-11-15|1055.07
#2018-11-16|1056.68
#2018-11-19|1062.48
#2018-11-20|1058.45
#2018-11-21|1060.57
#2018-11-22|1060.39
#2018-11-23|1057.98
#2018-11-26|1066.56
#2018-11-27|1062.84
#2018-11-28|1062.25
#2018-11-29|1077.80
#2018-11-30|1081.17
#2018-12-03|1086.80
#2018-12-04|1079.21
#2018-12-05|1065.94
#2018-12-06|1044.40
#2018-12-07|1053.36
#2018-12-10|1031.87
#2018-12-11|1032.80
#2018-12-12|1047.25
#2018-12-13|1059.69
#2018-12-14|1058.35
#2018-12-17|1059.86
#2018-12-18|1065.59
#2018-12-19|1082.28
#2018-12-20|1083.75
#2018-12-21|1069.43
#2018-12-24|1055.85
#2018-12-25|1054.43
#2018-12-26|1059.27
#2018-12-27|1060.59
#2018-12-28|1069.98
#2018-12-31|1075.76
#2019-01-01|1076.00
#2019-01-02|1066.67
#2019-01-03|1055.55
#2019-01-04|1060.25
#2019-01-07|1069.84
#2019-01-08|1064.62
#2019-01-09|1067.04
#2019-01-10|1070.04
#2019-01-11|1067.61
#2019-01-14|1054.57
#2019-01-15|1064.44
#2019-01-16|1062.48
#2019-01-17|1067.78
#2019-01-18|1066.62
#2019-01-21|1069.33
#2019-01-22|1062.12
#2019-01-23|1061.65
#2019-01-24|1063.43
#2019-01-25|1056.38
#2019-01-28|1060.35
#2019-01-29|1063.58
#2019-01-30|1067.65
#2019-01-31|1080.65
#2019-02-01|1086.08
#2019-02-04|1074.58
#2019-02-05|1075.59
#2019-02-06|1087.00
#2019-02-07|1086.73
#2019-02-08|1076.06
#2019-02-11|1068.42
#2019-02-12|1071.71
#2019-02-13|1074.85
#2019-02-14|1072.68
#2019-02-15|1061.97
#2019-02-18|1067.69
#2019-02-19|1072.57
#2019-02-20|1093.57
#2019-02-21|1102.57
#2019-02-22|1100.60
#2019-02-25|1105.17
#2019-02-26|1107.89
#2019-02-27|1109.41
#2019-02-28|1107.51
#2019-03-01|1114.03
#2019-03-04|1117.16
#2019-03-05|1126.49
#2019-03-06|1132.52
#2019-03-07|1135.32
#2019-03-08|1121.07
#2019-03-11|1130.40
#2019-03-12|1146.26
#2019-03-13|1144.25
#2019-03-14|1143.53
#2019-03-15|1148.71
#2019-03-18|1151.32
#2019-03-19|1148.60
#2019-03-20|1147.88
#2019-03-21|1157.23
#2019-03-22|1163.49
#2019-03-25|1153.40
#2019-03-26|1162.72
#2019-03-27|1158.39
#2019-03-28|1168.66
#2019-03-29|1172.86
#2019-04-01|1182.14
#2019-04-02|1186.39
#2019-04-03|1183.67
#2019-04-04|1177.96
#2019-04-05|1180.76
#2019-04-08|1182.02
#2019-04-09|1180.96
#2019-04-10|1178.78
#2019-04-11|1171.68
#2019-04-12|1170.30
#2019-04-15|1171.27
#2019-04-16|1181.07
#2019-04-17|1181.83
#2019-04-18|1178.71
#2019-04-19|1180.01
#2019-04-22|1166.97
#2019-04-23|1156.54
#2019-04-24|1163.77
#2019-04-25|1160.34
#2019-04-26|1165.50
#2019-04-29|1170.87
#2019-04-30|1170.65
#2019-05-01|1170.65
#2019-05-02|1166.61
#2019-05-03|1170.39
#2019-05-06|1150.22
#2019-05-07|1154.12
#2019-05-08|1143.39
#2019-05-09|1127.97
#2019-05-10|1127.47
#2019-05-13|1110.95
#2019-05-14|1111.36
#2019-05-15|1106.16
#2019-05-16|1116.27
#2019-05-17|1114.93
#2019-05-20|1151.22
#2019-05-21|1148.25
#2019-05-22|1150.86
#2019-05-23|1148.56
#2019-05-24|1173.01
#2019-05-27|1184.80
#2019-05-28|1175.31
#2019-05-29|1165.13
#2019-05-30|1172.41
#2019-05-31|1181.47
#2019-06-03|1195.83
#2019-06-04|1187.64
#2019-06-05|1190.74
#2019-06-06|1179.30
#2019-06-07|1176.21
#2019-06-10|1186.63
#2019-06-11|1199.26
#2019-06-12|1195.29
#2019-06-13|1194.04
#2019-06-14|1186.50
#2019-06-17|1175.35
#2019-06-18|1180.85
#2019-06-19|1189.97
#2019-06-20|1209.94
#2019-06-21|1203.95
#2019-06-24|1202.88
#2019-06-25|1202.24
#2019-06-26|1211.36
#2019-06-27|1215.58
#2019-06-28|1211.21
#2019-07-01|1214.58
#2019-07-02|1218.33
#2019-07-03|1222.94
#2019-07-04|1227.05
#2019-07-05|1220.91
#2019-07-08|1192.79
#2019-07-09|1202.56
#2019-07-10|1196.42
#2019-07-11|1199.23
#2019-07-12|1190.73
#2019-07-15|1191.01
#2019-07-16|1197.76
#2019-07-17|1198.31
#2019-07-18|1189.59
#2019-07-19|1186.51
#2019-07-22|1185.16
#2019-07-23|1187.54
#2019-07-24|1181.27
#2019-07-25|1178.55
#2019-07-26|1183.09
#2019-07-29|1171.75
#2019-07-30|1166.01
#2019-07-31|1168.10
#2019-08-01|1149.32
#2019-08-02|1144.04
#2019-08-05|1115.43
#2019-08-06|1124.51
#2019-08-07|1120.41
#2019-08-08|1125.75
#2019-08-09|1128.32
#2019-08-12|1127.72
#2019-08-13|1093.08
#2019-08-14|1103.69
#2019-08-15|1100.61
#2019-08-16|1109.47
#2019-08-19|1111.60
#2019-08-20|1105.89
#2019-08-21|1095.06
#2019-08-22|1081.64
#2019-08-23|1089.44
#2019-08-26|1090.32
#2019-08-27|1106.08
#2019-08-28|1102.82
#2019-08-29|1102.77
#2019-08-30|1110.49
#2019-09-02|1113.25
#2019-09-03|1086.14
#2019-09-04|1092.62
#2019-09-05|1103.54
#2019-09-06|1114.49
#2019-09-09|1122.47
#2019-09-10|1120.89
#2019-09-11|1127.54
#2019-09-12|1136.10
#2019-09-13|1144.50
#2019-09-16|1130.17
#2019-09-17|1112.59
#2019-09-18|1118.83
#2019-09-19|1108.80
#2019-09-20|1163.24
#2019-09-23|1192.85
#2019-09-24|1174.84
#2019-09-25|1160.20
#2019-09-26|1175.03
#2019-09-27|1170.72
#2019-09-30|1162.18
#2019-10-01|1151.93
#2019-10-02|1146.72
#2019-10-03|1139.72
#2019-10-04|1131.13
#2019-10-07|1119.69
#2019-10-08|1120.61
#2019-10-09|1132.10
#2019-10-10|1129.88
#2019-10-11|1143.70
#2019-10-14|1149.28
#2019-10-15|1148.22
#2019-10-16|1147.01
#2019-10-17|1156.98
#2019-10-18|1165.49
#2019-10-21|1166.57
#2019-10-22|1163.15
#2019-10-23|1161.81
#2019-10-24|1164.82
#2019-10-25|1159.49
#2019-10-28|1159.99
#2019-10-29|1166.74
#2019-10-30|1171.31
#2019-10-31|1171.07
#2019-11-01|1169.36
#2019-11-04|1183.87
#2019-11-05|1184.41
#2019-11-06|1183.30
#2019-11-07|1190.18
#2019-11-08|1179.35
#2019-11-11|1162.75
#2019-11-12|1165.49
#2019-11-13|1149.15
#2019-11-14|1145.32
#2019-11-15|1149.79
#2019-11-18|1152.38
#2019-11-19|1159.03
#2019-11-20|1161.14
#2019-11-21|1160.55
#2019-11-22|1158.52
#2019-11-25|1175.86
#2019-11-26|1171.44
#2019-11-27|1171.56
#2019-11-28|1172.42
#2019-11-29|1156.53
#2019-12-02|1162.63
#2019-12-03|1153.60
#2019-12-04|1144.90
#2019-12-05|1150.46
#2019-12-06|1153.87
#2019-12-09|1153.65
#2019-12-10|1149.75
#2019-12-11|1154.25
#2019-12-12|1162.58
#2019-12-13|1177.20
#2019-12-16|1170.65
#2019-12-17|1182.02
#2019-12-18|1188.84
#2019-12-19|1185.19
#2019-12-20|1190.39
#2019-12-23|1193.96
#2019-12-24|1188.45
#2019-12-25|1187.56
#2019-12-26|1183.55
#2019-12-27|1194.23
#2019-12-30|1200.41
#2019-12-31|1198.40
#2020-01-01|1201.13
#2020-01-02|1223.64
#2020-01-03|1208.64
#2020-01-06|1185.23
#2020-01-07|1194.85
#2020-01-08|1183.85
#2020-01-09|1208.30
#2020-01-10|1217.21
#2020-01-13|1222.32
#2020-01-14|1225.43
#2020-01-15|1229.55
#2020-01-16|1225.10
#2020-01-17|1230.19
#2020-01-20|1229.49
#2020-01-21|1210.16
#2020-01-22|1210.33
#2020-01-23|1213.68
#2020-01-24|1221.21
#2020-01-27|1213.89
#2020-01-28|1207.36
#2020-01-29|1203.23
#2020-01-30|1177.76
#2020-01-31|1168.92
#2020-02-03|1161.70
#2020-02-04|1184.16
#2020-02-05|1189.17
#2020-02-06|1195.96
#2020-02-07|1188.48
#2020-02-10|1190.50
#2020-02-11|1196.12
#2020-02-12|1198.64
#2020-02-13|1196.55
#2020-02-14|1199.62
#2020-02-17|1199.69
#2020-02-18|1191.78
#2020-02-19|1200.38
#2020-02-20|1185.82
#2020-02-21|1179.27
#2020-02-24|1151.52
#2020-02-25|1145.00
#2020-02-26|1136.86
#2020-02-27|1150.40
#2020-02-28|1117.88
#2020-03-02|1117.20
#2020-03-03|1125.25
#2020-03-04|1130.53
#2020-03-05|1134.58
#2020-03-06|1115.88
#2020-03-09|1072.99
#2020-03-10|1075.66
#2020-03-11|1072.48
#2020-03-12|1004.87
#2020-03-13|1007.45
#2020-03-16| 945.32
#2020-03-17| 935.53
#2020-03-18| 894.70
#2020-03-19| 850.64
#2020-03-20| 923.43
#2020-03-23| 820.13
#2020-03-24| 835.46
#2020-03-25| 873.64
#2020-03-26| 899.10
#2020-03-27| 905.23
#2020-03-30| 886.12
#2020-03-31| 916.31
#2020-04-01| 894.45
#2020-04-02| 894.92
#2020-04-03| 878.86
#2020-04-06| 885.20
#2020-04-07| 932.25
#2020-04-08| 920.38
#2020-04-09| 935.03
#2020-04-10| 937.20
#2020-04-13| 950.75
#2020-04-14| 958.48
#2020-04-15| 962.90
#2020-04-16| 962.14
#2020-04-17| 979.27
#2020-04-20| 974.62
#2020-04-21| 957.64
#2020-04-22| 980.32
#2020-04-23| 981.67
#2020-04-24| 971.41
#2020-04-27| 984.74
#2020-04-28| 988.19
#2020-04-29| 998.39
#2020-04-30|1015.41
#2020-05-01|1015.41
#2020-05-04| 970.69
#2020-05-05| 961.48
#2020-05-06| 957.71
#2020-05-07| 952.35
#2020-05-08| 958.75
#2020-05-11| 966.17
#2020-05-12| 958.37
#2020-05-13| 974.12
#2020-05-14| 961.30
#2020-05-15| 963.79
#2020-05-18| 942.48
#2020-05-19| 949.85
#2020-05-20| 960.38
#2020-05-21| 966.53
#2020-05-22| 959.83
#2020-05-25| 960.49
#2020-05-26| 971.94
#2020-05-27| 973.99
#2020-05-28| 985.64
#2020-05-29|1006.37
#2020-06-01|1013.04
#2020-06-02|1021.79
#2020-06-03|1028.47
#2020-06-04|1011.13
#2020-06-05|1023.82
#2020-06-08|1018.03
#2020-06-09|1014.01
#2020-06-10|1017.66
#2020-06-11| 999.42
#2020-06-12|1001.85
#2020-06-15| 984.55
#2020-06-16| 992.84
#2020-06-17| 988.23
#2020-06-18| 987.75
#2020-06-19| 989.43
#2020-06-22| 993.93
#2020-06-23|1010.75
#2020-06-24|1011.25
#2020-06-25|1001.37
#2020-06-26|1002.89
#2020-06-29| 997.70
#2020-06-30|1006.05
#2020-07-01|1003.74
#2020-07-02|1025.21
#2020-07-03|1033.65
#2020-07-06|1052.22
#2020-07-07|1044.34
#2020-07-08|1037.94
#2020-07-09|1043.52
#2020-07-10|1029.02
#2020-07-13|1033.37
#2020-07-14|1023.82
#2020-07-15|1020.19
#2020-07-16|1014.67
#2020-07-17|1024.76
#2020-07-20|1047.87
#2020-07-21|1049.35
#2020-07-22|1038.51
#2020-07-23|1037.09
#2020-07-24|1020.76
#2020-07-27|1032.71
#2020-07-28|1039.70
#2020-07-29|1046.04
#2020-07-30|1048.22
#2020-07-31|1048.71
#2020-08-03|1047.61
#2020-08-04|1046.86
#2020-08-05|1057.36
#2020-08-06|1060.49
#2020-08-07|1072.24
#2020-08-10|1069.23
#2020-08-11|1070.03
#2020-08-12|1056.55
#2020-08-13|1060.92
#2020-08-14|1060.56
#2020-08-17|1076.59
#2020-08-18|1093.90
#2020-08-19|1088.84
#2020-08-20|1075.19
#2020-08-21|1091.74
#2020-08-24|1103.27
#2020-08-25|1104.97
#2020-08-26|1093.44
#2020-08-27|1095.01
#2020-08-28|1093.70
#2020-08-31|1065.14
#2020-09-01|1086.67
#2020-09-02|1083.13
#2020-09-03|1087.17
#2020-09-04|1079.76
#2020-09-07|1078.71
#2020-09-08|1069.05
#2020-09-09|1063.53
#2020-09-10|1072.35
#2020-09-11|1064.67
#2020-09-14|1072.62
#2020-09-15|1070.30
#2020-09-16|1076.33
#2020-09-17|1067.39
#2020-09-18|1074.95
#2020-09-21|1048.02
#2020-09-22|1034.89
#2020-09-23|1029.65
#2020-09-24|1003.26
#2020-09-25|1017.91
#2020-09-28|1031.21
#2020-09-29|1029.38
#2020-09-30|1038.69
#2020-10-01|1053.53
#2020-10-02|1052.85
#2020-10-05|1046.11
#2020-10-06|1060.68
#2020-10-07|1064.11
#2020-10-08|1072.80
#2020-10-09|1074.54
#2020-10-12|1071.94
#2020-10-13|1072.44
#2020-10-14|1072.12
#2020-10-15|1057.30
#2020-10-16|1066.85
#2020-10-19|1068.56
#2020-10-20|1075.18
#2020-10-21|1078.22
#2020-10-22|1078.32
#2020-10-23|1068.79
#2020-10-26|1068.05
#2020-10-27|1081.35
#2020-10-28|1072.61
#2020-10-29|1066.09
#2020-10-30|1062.82
#2020-11-02|1065.79
#2020-11-03|1077.64
#2020-11-04|1082.34
#2020-11-05|1108.08
#2020-11-06|1109.06
#2020-11-09|1120.35
#2020-11-10|1140.67
#2020-11-11|1172.78
#2020-11-12|1168.80
#2020-11-13|1159.39
#2020-11-16|1162.30
#2020-11-17|1181.83
#2020-11-18|1194.34
#2020-11-19|1175.52
#2020-11-20|1180.21
#2020-11-23|1195.45
#2020-11-24|1189.06
#2020-11-25|1173.45
#2020-11-26|1188.96
#2020-11-27|1192.89
#2020-11-30|1175.75
#2020-12-01|1191.26
#2020-12-02|1189.60
#2020-12-03|1193.43
#2020-12-04|1200.49
#2020-12-07|1198.59
#2020-12-08|1204.97
#2020-12-09|1199.69
#2020-12-10|1189.65
#2020-12-11|1187.71
#2020-12-14|1197.42
#2020-12-15|1196.53
#2020-12-16|1206.12
#2020-12-17|1212.40
#2020-12-18|1211.10
#2020-12-21|1178.81
#2020-12-22|1177.01
#2020-12-23|1177.12
#2020-12-24|1181.94
#2020-12-25|1183.63
#2020-12-28|1187.74
#2020-12-29|1192.28
#2020-12-30|1207.82
#2020-12-31|1207.03
#2021-01-01|1209.40
#2021-01-04|1214.22
#2021-01-05|1214.24
#2021-01-06|1236.91
#2021-01-07|1241.90
#2021-01-08|1265.05
#2021-01-11|1255.85
#2021-01-12|1261.51
#2021-01-13|1263.67
#2021-01-14|1265.08
#2021-01-15|1249.26
#2021-01-18|1237.63
#2021-01-19|1258.18
#2021-01-20|1256.17
#2021-01-21|1249.16
#2021-01-22|1238.81
#2021-01-25|1235.56
#2021-01-26|1229.90
#2021-01-27|1225.06
#2021-01-28|1208.77
#2021-01-29|1193.29
#2021-02-01|1246.94
#2021-02-02|1293.33
#2021-02-03|1285.51
#2021-02-04|1287.35
#2021-02-05|1292.85
#2021-02-08|1313.34
#2021-02-09|1320.25
#2021-02-10|1319.81
#2021-02-11|1320.53
#2021-02-12|1318.04
#2021-02-15|1324.60
#2021-02-16|1333.98
#2021-02-17|1333.16
#2021-02-18|1315.81
#2021-02-19|1330.88
#2021-02-22|1318.70
#2021-02-23|1326.68
#2021-02-24|1339.42
#2021-02-25|1350.42
#2021-02-26|1297.74
#2021-03-01|1323.33
#2021-03-02|1340.04
#2021-03-03|1355.72
#2021-03-04|1351.88
#2021-03-05|1333.28
#2021-03-08|1333.71
#2021-03-09|1338.74
#2021-03-10|1351.22
#2021-03-11|1358.86
#2021-03-12|1352.72
#2021-03-15|1349.14
#2021-03-16|1346.72
#2021-03-17|1332.45
#2021-03-18|1332.42
#2021-03-19|1332.97
#2021-03-22|1348.49
#2021-03-23|1353.77
#2021-03-24|1336.84
#2021-03-25|1326.48
#2021-03-26|1339.76
#2021-03-29|1353.96
#2021-03-30|1360.25
#2021-03-31|1360.85
#2021-04-01|1372.63
#2021-04-02|1374.31
#2021-04-05|1359.23
#2021-04-06|1356.81
#2021-04-07|1354.22
#2021-04-08|1369.81
#2021-04-09|1365.66
#2021-04-12|1321.62
#2021-04-13|1332.54
#2021-04-14|1337.29
#2021-04-15|1332.69
#2021-04-16|1351.40
#2021-04-19|1336.71
#2021-04-20|1334.24
#2021-04-21|1344.19
#2021-04-22|1340.34
#2021-04-23|1328.48
#2021-04-26|1342.02
#2021-04-27|1353.61
#2021-04-28|1363.49
#2021-04-29|1368.32
#2021-04-30|1358.93
#2021-05-03|1358.20
#2021-05-04|1353.18
#2021-05-05|1358.83
#2021-05-06|1374.44
#2021-05-07|1373.35
#2021-05-10|1387.93
#2021-05-11|1383.84
#2021-05-12|1358.87
#2021-05-13|1348.62
#2021-05-14|1356.86
#2021-05-17|1346.94
#2021-05-18|1368.18
#2021-05-19|1361.16
#2021-05-20|1362.73
#2021-05-21|1368.93
#2021-05-24|1363.47
#2021-05-25|1369.00
#2021-05-26|1378.36
#2021-05-27|1393.51
#2021-05-28|1396.04
#2021-05-31|1403.42
#2021-06-01|1392.86
#2021-06-02|1394.64
#2021-06-03|1408.64
#2021-06-04|1404.26
#2021-06-07|1416.38
#2021-06-08|1405.08
#2021-06-09|1393.29
#2021-06-10|1394.69
#2021-06-11|1390.48
#2021-06-14|1390.28
#2021-06-15|1386.31
#2021-06-16|1375.57
#2021-06-17|1361.70
#2021-06-18|1357.82
#2021-06-21|1347.47
#2021-06-22|1356.42
#2021-06-23|1355.81
#2021-06-24|1366.58
#2021-06-25|1374.53
#2021-06-28|1366.79
#2021-06-29|1363.11
#2021-06-30|1354.07
#2021-07-01|1344.15
#2021-07-02|1334.69
#2021-07-05|1342.38
#2021-07-06|1348.46
#2021-07-07|1347.32
#2021-07-08|1342.81
#2021-07-09|1342.50
#2021-07-12|1355.60
#2021-07-13|1364.39
#2021-07-14|1362.90
#2021-07-15|1381.71
#2021-07-16|1386.70
#2021-07-19|1375.14
#2021-07-20|1381.12
#2021-07-21|1378.37
#2021-07-22|1400.25
#2021-07-23|1392.60
#2021-07-26|1386.70
#2021-07-27|1372.36
#2021-07-28|1367.95
#2021-07-29|1378.30
#2021-07-30|1380.25
#2021-08-02|1411.54
#2021-08-03|1432.58
#2021-08-04|1427.89
#2021-08-05|1412.99
#2021-08-06|1400.43
#2021-08-09|1399.28
#2021-08-10|1387.42
#2021-08-11|1382.52
#2021-08-12|1380.90
#2021-08-13|1388.99
#2021-08-16|1379.51
#2021-08-17|1375.13
#2021-08-18|1392.37
#2021-08-19|1376.22
#2021-08-20|1359.59
#2021-08-23|1358.22
#2021-08-24|1369.74
#2021-08-25|1371.00
#2021-08-26|1363.15
#2021-08-27|1389.00
#2021-08-30|1408.93
#2021-08-31|1440.98
#2021-09-01|1450.10
#2021-09-02|1465.44
#2021-09-03|1479.08
#2021-09-06|1491.58
#2021-09-07|1489.07
#2021-09-08|1473.02
#2021-09-09|1479.51
#2021-09-10|1490.01
#2021-09-13|1491.37
#2021-09-14|1492.49
#2021-09-15|1490.24
#2021-09-16|1480.95
#2021-09-17|1474.95
#2021-09-20|1446.16
#2021-09-21|1454.64
#2021-09-22|1453.92
#2021-09-23|1476.46
#2021-09-24|1456.50
#2021-09-27|1445.37
#2021-09-28|1439.78
#2021-09-29|1426.38
#2021-09-30|1417.38
#2021-10-01|1417.93
#2021-10-04|1422.03
#2021-10-05|1411.74
#2021-10-06|1387.52
#2021-10-07|1409.81
#2021-10-08|1406.51
#2021-10-11|1401.19
#2021-10-12|1395.14
#2021-10-13|1409.57
#2021-10-14|1426.75
#2021-10-15|1423.09
#2021-10-18|1429.09
#2021-10-19|1426.21
#2021-10-20|1414.59
#2021-10-21|1416.50
#2021-10-22|1414.29
#2021-10-25|1402.21
#2021-10-26|1411.26
#2021-10-27|1405.39
#2021-10-28|1410.03
#2021-10-29|1413.45
#2021-11-01|1421.70
#2021-11-02|1416.86
#2021-11-03|1442.05
#2021-11-04|1447.06
#2021-11-05|1446.29
#2021-11-08|1475.95
#2021-11-09|1478.83
#2021-11-10|1472.28
#2021-11-11|1471.57
#2021-11-12|1479.43
#2021-11-15|1471.66
#2021-11-16|1460.70
#2021-11-17|1455.41
#2021-11-18|1438.04
#2021-11-19|1439.38
#2021-11-22|1418.49
#2021-11-23|1424.44
#2021-11-24|1414.35
#2021-11-25|1407.36
#2021-11-26|1362.69
#2021-11-29|1350.91
#2021-11-30|1342.18
#2021-12-01|1352.48
#2021-12-02|1360.44
#2021-12-03|1362.69
#2021-12-06|1351.04
#2021-12-07|1368.16
#2021-12-08|1381.44
#2021-12-09|1396.06
#2021-12-10|1387.53
#2021-12-13|1390.54
#2021-12-14|1381.33
#2021-12-15|1377.46
#2021-12-16|1380.77
#2021-12-17|1369.93
#2021-12-20|1341.04
#2021-12-21|1362.83
#2021-12-22|1375.81
#2021-12-23|1389.31
#2021-12-24|1382.63
#2021-12-27|1384.14
#2021-12-28|1404.32
#2021-12-29|1400.18
#2021-12-30|1396.07
#2021-12-31|1410.97
#2022-01-03|1426.20
#2022-01-04|1426.95
#2022-01-05|1435.76
#2022-01-06|1426.04
#2022-01-07|1447.21
#2022-01-10|1462.35
#2022-01-11|1473.15
#2022-01-12|1477.26
#2022-01-13|1480.56
#2022-01-14|1484.10
#2022-01-17|1492.40
#2022-01-18|1459.73
#2022-01-19|1460.76
#2022-01-20|1460.47
#2022-01-21|1440.43
#2022-01-24|1410.51
#2022-01-25|1406.02
#2022-01-26|1406.83
#2022-01-27|1394.03
#2022-01-28|1389.39
#2022-01-31|1404.59
#2022-02-01|1433.68
#2022-02-02|1430.96
#2022-02-03|1416.36
#2022-02-04|1429.57
#2022-02-07|1422.27
#2022-02-08|1420.98
#2022-02-09|1439.27
#2022-02-10|1452.74
#2022-02-11|1427.71
#2022-02-14|1383.38
#2022-02-15|1416.99
#2022-02-16|1420.27
#2022-02-17|1420.79
#2022-02-18|1424.16
#2022-02-21|1418.22
#2022-02-22|1404.57
#2022-02-23|1400.00
#2022-02-24|1334.78
#2022-02-25|1348.53
#2022-02-28|1360.40
#2022-03-01|1364.58
#2022-03-02|1337.92
#2022-03-03|1314.86
#2022-03-04|1294.59
#2022-03-07|1244.90
#2022-03-08|1244.88
#2022-03-09|1261.23
#2022-03-10|1286.58
#2022-03-11|1278.79
#2022-03-14|1273.11
#2022-03-15|1256.34
#2022-03-16|1291.53
#2022-03-17|1328.36
#2022-03-18|1331.74
#2022-03-21|1301.78
#2022-03-22|1311.24
#2022-03-23|1309.23
#2022-03-24|1311.09
#2022-03-25|1302.29
#2022-03-28|1301.21
#2022-03-29|1310.10
#2022-03-30|1337.83
#2022-03-31|1335.64
#2022-04-01|1346.70
#2022-04-04|1366.93
#2022-04-05|1375.92
#2022-04-06|1375.88
#2022-04-07|1357.68
#2022-04-08|1376.33
#2022-04-11|1362.14
#2022-04-12|1341.26
#2022-04-13|1344.03
#2022-04-14|1346.47
#2022-04-15|1344.56
#2022-04-18|1331.63
#2022-04-19|1311.44
#2022-04-20|1314.77
#2022-04-21|1323.17
#2022-04-22|1310.74
#2022-04-25|1285.47
#2022-04-26|1304.68
#2022-04-27|1307.23
#2022-04-28|1328.27
#2022-04-29|1325.97
#2022-05-02|1323.40
#2022-05-03|1319.08
#2022-05-04|1298.56
#2022-05-05|1296.09
#2022-05-06|1265.23
#2022-05-09|1249.03
#2022-05-10|1245.22
#2022-05-11|1229.95
#2022-05-12|1198.79
#2022-05-13|1203.68
#2022-05-16|1199.27
#2022-05-17|1217.95
#2022-05-18|1219.94
#2022-05-19|1199.40
#2022-05-20|1221.31
#2022-05-23|1224.06
#2022-05-24|1209.68
#2022-05-25|1199.83
#2022-05-26|1205.49
#2022-05-27|1219.57
#2022-05-30|1243.12
#2022-05-31|1239.17
#2022-06-01|1233.00
#2022-06-02|1207.73
#2022-06-03|1191.80
#2022-06-06|1173.72
#2022-06-07|1162.88
#2022-06-08|1163.28
#2022-06-09|1161.61
#2022-06-10|1154.70
#2022-06-13|1126.61
#2022-06-14|1128.81
#2022-06-15|1132.44
#2022-06-16|1113.24
#2022-06-17|1099.31
#2022-06-20|1103.07
#2022-06-21|1117.51
#2022-06-22|1105.41
#2022-06-23|1109.99
#2022-06-24|1120.34
#2022-06-27|1139.91
#2022-06-28|1140.71
#2022-06-29|1135.82
#2022-06-30|1132.86
#2022-07-01|1139.41
#2022-07-04|1142.83
#2022-07-05|1136.62
#2022-07-06|1134.03
#2022-07-07|1152.24
#2022-07-08|1173.87
#2022-07-11|1167.40
#2022-07-12|1160.86
#2022-07-13|1165.03
#2022-07-14|1154.98
#2022-07-15|1155.72
#2022-07-18|1177.16
#2022-07-19|1184.95
#2022-07-20|1182.17
#2022-07-21|1187.75
#2022-07-22|1194.08
#2022-07-25|1195.97
#2022-07-26|1190.64
#2022-07-27|1201.38
#2022-07-28|1198.58
#2022-07-29|1206.83
#2022-08-01|1212.15
#2022-08-02|1206.47
#2022-08-03|1197.38
#2022-08-04|1195.15
#2022-08-05|1212.49
#2022-08-08|1214.61
#2022-08-09|1215.10
#2022-08-10|1215.05
#2022-08-11|1224.86
#2022-08-12|1223.75
#2022-08-15|1218.75
#2022-08-16|1226.90
#2022-08-17|1235.97
#2022-08-18|1239.11
#2022-08-19|1242.46
#2022-08-22|1221.54
#2022-08-23|1222.43
#2022-08-24|1220.03
#2022-08-25|1223.07
#2022-08-26|1232.20
#2022-08-29|1217.27
#2022-08-30|1233.45
#2022-08-31|1234.39
#2022-09-01|1229.23
#2022-09-02|1225.75
#2022-09-05|1232.53
#2022-09-06|1237.08
#2022-09-07|1248.38
#2022-09-08|1260.91
#2022-09-09|1256.84
#2022-09-12|1264.36
#2022-09-13|1276.35
#2022-09-14|1261.16
#2022-09-15|1261.61
#2022-09-16|1229.23
#2022-09-19|1227.37
#2022-09-20|1231.03
#2022-09-21|1197.99
#2022-09-22|1184.08
#2022-09-23|1165.72
#2022-09-26|1144.35
#2022-09-27|1145.32
#2022-09-28|1125.60
#2022-09-29|1119.23
#2022-09-30|1133.25
#2022-10-03|1115.23
#2022-10-04|1135.81
#2022-10-05|1147.25
#2022-10-06|1152.65
#2022-10-07|1141.72
#2022-10-10|1128.75
#2022-10-11|1109.40
#2022-10-12|1116.36
#2022-10-13|1102.30
#2022-10-14|1108.87
#2022-10-17|1105.19
#2022-10-18|1114.64
#2022-10-19|1108.20
#2022-10-20|1107.13
#2022-10-21|1102.59
#2022-10-24|1092.73
#2022-10-25|1105.57
#2022-10-26|1108.94
#2022-10-27|1120.83
#2022-10-28|1112.31
#2022-10-31|1120.19
#2022-11-01|1141.75
#2022-11-02|1141.13
#2022-11-03|1132.20
#2022-11-04|1151.36
#2022-11-07|1167.84
#2022-11-08|1168.17
#2022-11-09|1166.04
#2022-11-10|1145.80
#2022-11-11|1182.77
#2022-11-14|1201.30
#2022-11-15|1213.35
#2022-11-16|1201.30
#2022-11-17|1199.75
#2022-11-18|1192.68
#2022-11-21|1179.93
#2022-11-22|1187.84
#2022-11-23|1187.39
#2022-11-24|1204.18
#2022-11-25|1210.96
#2022-11-28|1208.03
#2022-11-29|1215.69
#2022-11-30|1233.76
#2022-12-01|1250.05
#2022-12-02|1243.58
#2022-12-05|1244.74
#2022-12-06|1232.28
#2022-12-07|1226.76
#2022-12-08|1242.76
#2022-12-09|1249.27
#2022-12-12|1245.40
#2022-12-13|1241.51
#2022-12-14|1252.45
#2022-12-15|1234.08
#2022-12-16|1235.83
#2022-12-19|1231.84
#2022-12-20|1222.61
#2022-12-21|1213.87
#2022-12-22|1213.45
#2022-12-23|1194.16
#2022-12-26|1208.04
#2022-12-27|1219.00
#2022-12-28|1216.73
#2022-12-29|1210.55
#2022-12-30|1204.20
#2023-01-02|1207.74
#2023-01-03|1210.30
#2023-01-04|1213.36
#2023-01-05|1223.59
#2023-01-06|1222.53
#2023-01-09|1240.91
#2023-01-10|1238.80
#2023-01-11|1242.69
#2023-01-12|1253.55
#2023-01-13|1267.51
#2023-01-16|1264.82
#2023-01-17|1272.62
#2023-01-18|1284.48
#2023-01-19|1284.35
#2023-01-20|1283.32
#2023-01-23|1264.73
#2023-01-24|1253.31
#2023-01-25|1238.12
#2023-01-26|1236.38
#2023-01-27|1228.71
#2023-01-30|1226.95
#2023-01-31|1228.57
#2023-02-01|1233.58
#2023-02-02|1236.29
#2023-02-03|1240.51
#2023-02-06|1221.27
#2023-02-07|1225.21
#2023-02-08|1228.87
#2023-02-09|1224.18
#2023-02-10|1230.24
#2023-02-13|1232.15
#2023-02-14|1232.02
#2023-02-15|1228.78
#2023-02-16|1233.28
#2023-02-17|1244.35
#2023-02-20|1261.81
#2023-02-21|1261.27
#2023-02-22|1243.31
#2023-02-23|1244.57
#2023-02-24|1230.86
#2023-02-27|1218.51
#2023-02-28|1219.51
#2023-03-01|1225.99
#2023-03-02|1234.70
#2023-03-03|1247.39
#2023-03-06|1243.50
#2023-03-07|1244.81
#2023-03-08|1244.80
#2023-03-09|1238.73
#2023-03-10|1226.31
#2023-03-13|1221.81
#2023-03-14|1207.97
#2023-03-15|1219.12
#2023-03-16|1213.27
#2023-03-17|1227.62
#2023-03-20|1219.11
#2023-03-21|1227.95
#2023-03-22|1231.36
#2023-03-23|1237.71
#2023-03-24|1223.76
#2023-03-27|1212.89
#2023-03-28|1208.73
#2023-03-29|1215.37
#2023-03-30|1213.76
#2023-03-31|1220.77
#2023-04-03|1222.47
#2023-04-04|1224.89
#2023-04-05|1243.45
#2023-04-06|1245.56
#2023-04-07|1244.02
#2023-04-10|1251.61
#2023-04-11|1258.78
#2023-04-12|1259.40
#2023-04-13|1253.21
#2023-04-14|1255.70
#2023-04-17|1247.60
#2023-04-18|1238.57
#2023-04-19|1228.39
#2023-04-20|1230.66
#2023-04-21|1224.48
#2023-04-24|1236.00
#2023-04-25|1233.63
#2023-04-26|1241.54
#2023-04-27|1248.39
#2023-04-28|1265.74
#2023-05-01|1265.74
#2023-05-02|1268.66
#2023-05-03|1261.65
#2023-05-04|1267.71
#2023-05-05|1273.16
#2023-05-08|1283.90
#2023-05-09|1277.96
#2023-05-10|1278.29
#2023-05-11|1257.09
#2023-05-12|1239.80
#2023-05-15|1241.00
#2023-05-16|1235.32
#2023-05-17|1229.37
#2023-05-18|1218.68
#2023-05-19|1216.95
#2023-05-22|1224.80
#2023-05-23|1216.21
#2023-05-24|1208.94
#2023-05-25|1206.28
#2023-05-26|1213.84
#2023-05-29|1219.49
#2023-05-30|1218.84
#2023-05-31|1207.90
#2023-06-01|1211.30
#2023-06-02|1224.50
#2023-06-05|1227.98
#2023-06-06|1239.88
#2023-06-07|1249.17
#2023-06-08|1251.36
#2023-06-09|1255.16
#2023-06-12|1253.51
#2023-06-13|1259.78
#2023-06-14|1268.33
#2023-06-15|1266.55
#2023-06-16|1276.15
#2023-06-19|1268.23
#2023-06-20|1263.32
#2023-06-21|1262.07
#2023-06-22|1262.75
#2023-06-23|1247.12
#2023-06-26|1244.54
#2023-06-27|1252.40
#2023-06-28|1257.48
#2023-06-29|1255.41
#2023-06-30|1263.61
#2023-07-03|1274.14
#2023-07-04|1270.60
#2023-07-05|1269.18
#2023-07-06|1262.58
#2023-07-07|1246.41
#2023-07-10|1245.02
#2023-07-11|1253.59
#2023-07-12|1253.95
#2023-07-13|1257.46
#2023-07-14|1263.08
#2023-07-17|1264.59
#2023-07-18|1262.80
#2023-07-19|1268.25
#2023-07-20|1261.66
#2023-07-21|1269.66
#2023-07-24|1274.08
#2023-07-25|1285.97
#2023-07-26|1300.36
#2023-07-27|1302.49
#2023-07-28|1300.43
#2023-07-31|1316.17
#2023-08-01|1309.73
#2023-08-02|1296.05
#2023-08-03|1291.94
#2023-08-04|1295.63
#2023-08-07|1296.87
#2023-08-08|1286.74
#2023-08-09|1290.32
#2023-08-10|1285.39
#2023-08-11|1282.23
#2023-08-14|1278.75
#2023-08-15|1275.72
#2023-08-16|1280.20
#2023-08-17|1270.29
#2023-08-18|1262.67
#2023-08-21|1265.78
#2023-08-22|1273.46
#2023-08-23|1277.45
#2023-08-24|1277.63
#2023-08-25|1266.42
#2023-08-28|1277.79
#2023-08-29|1289.65
#2023-08-30|1287.58
#2023-08-31|1279.93
#2023-09-01|1286.34
#2023-09-04|1306.41
#2023-09-05|1301.20
#2023-09-06|1297.34
#2023-09-07|1310.80
#2023-09-08|1322.23
#2023-09-11|1323.15
#2023-09-12|1331.99
#2023-09-13|1332.03
#2023-09-14|1336.40
#2023-09-15|1342.08
#2023-09-18|1334.43
#2023-09-19|1334.06
#2023-09-20|1321.78
#2023-09-21|1315.53
#2023-09-22|1319.29
#2023-09-25|1311.90
#2023-09-26|1307.58
#2023-09-27|1317.78
#2023-09-28|1316.41
#2023-09-29|1324.85
#2023-10-02|1324.03
#2023-10-03|1326.64
#2023-10-04|1308.15
#2023-10-05|1322.48
#2023-10-06|1328.18
#2023-10-09|1317.96
#2023-10-10|1318.37
#2023-10-11|1337.05
#2023-10-12|1340.52
#2023-10-13|1336.81
#2023-10-16|1333.35
#2023-10-17|1327.49
#2023-10-18|1314.06
#2023-10-19|1310.32
#2023-10-20|1296.07
#2023-10-23|1276.85
#2023-10-24|1276.94
#2023-10-25|1274.40
#2023-10-26|1258.72
#2023-10-27|1272.11
#2023-10-30|1285.59
#2023-10-31|1287.74
#2023-11-01|1271.73
#2023-11-02|1285.16
#2023-11-03|1290.23
#2023-11-06|1312.45
#2023-11-07|1305.92
#2023-11-08|1311.41
#2023-11-09|1313.24
#2023-11-10|1313.82
#2023-11-13|1313.76
#2023-11-14|1312.26
#2023-11-15|1330.99
#2023-11-16|1328.26
#2023-11-17|1340.10
#2023-11-20|1334.99
#2023-11-21|1335.73
#2023-11-22|1333.02
#2023-11-23|1325.34
#2023-11-24|1319.80
#2023-11-27|1319.08
#2023-11-28|1330.72
#2023-11-29|1336.93
#2023-11-30|1350.51
#2023-12-01|1361.65
#2023-12-04|1393.15
#2023-12-05|1401.43
#2023-12-06|1414.48
#2023-12-07|1418.46
#2023-12-08|1421.81
#2023-12-11|1426.88
#2023-12-12|1424.37
#2023-12-13|1426.80
#2023-12-14|1444.78
#2023-12-15|1464.45
#2023-12-18|1456.39
#2023-12-19|1457.95
#2023-12-20|1434.89
#2023-12-21|1437.17
#2023-12-22|1445.42
#2023-12-25|1446.55
#2023-12-26|1455.09
#2023-12-27|1477.74
#2023-12-28|1481.05
#2023-12-29|1484.57
#2024-01-01|1484.42
#2024-01-02|1460.81
#2024-01-03|1454.29
#2024-01-04|1460.17
#2024-01-05|1466.48
#2024-01-08|1456.10
#2024-01-09|1456.09
#2024-01-10|1448.23
#2024-01-11|1446.68
#2024-01-12|1458.97
#2024-01-15|1454.31
#2024-01-16|1451.13
#2024-01-17|1428.24
#2024-01-18|1433.24
#2024-01-19|1448.98
#2024-01-22|1445.30
#2024-01-23|1423.99
#2024-01-24|1439.24
#2024-01-25|1448.78
#2024-01-26|1448.97
#2024-01-29|1477.78
#2024-01-30|1457.25
#2024-01-31|1442.97
#2024-02-01|1427.51
#2024-02-02|1426.94
#2024-02-05|1401.83
#2024-02-06|1423.12
#2024-02-07|1425.75
#2024-02-08|1406.43
#2024-02-09|1407.68
#2024-02-12|1401.32
#2024-02-13|1398.29
#2024-02-14|1393.35
#2024-02-15|1392.32
#2024-02-16|1415.51
#2024-02-19|1414.53
#2024-02-20|1421.59
#2024-02-21|1414.37
#2024-02-22|1430.84
#2024-02-23|1431.67
#2024-02-26|1440.63
#2024-02-27|1448.21
#2024-02-28|1431.38
#2024-02-29|1438.42
#2024-03-01|1470.94
#2024-03-04|1469.54
#2024-03-05|1452.98
#2024-03-06|1454.74
#2024-03-07|1462.57
#2024-03-08|1466.07
#2024-03-11|1463.44
#2024-03-12|1454.23
#2024-03-13|1426.86
#2024-03-14|1451.34
#2024-03-15|1437.45
#2024-03-18|1437.97
#2024-03-19|1413.84
#2024-03-20|1410.86
#2024-03-21|1433.35
#2024-03-22|1440.14
#2024-03-25|1440.12
#2024-03-26|1453.62
#2024-03-27|1457.43
#2024-03-28|1475.25
#2024-03-29|1477.11
#2024-04-01|1501.61
#2024-04-02|1503.93
#2024-04-03|1498.82
#2024-04-04|1496.70
#2024-04-05|1483.40
#2024-04-08|1503.10
#2024-04-09|1498.60
#2024-04-10|1498.10
#2024-04-11|1497.36
#2024-04-12|1468.25
#2024-04-15|1447.74
#2024-04-16|1434.54
#2024-04-17|1435.36
#2024-04-18|1433.41
#2024-04-19|1426.47
#2024-04-22|1453.56
#2024-04-23|1462.74
#2024-04-24|1469.78
#2024-04-25|1473.21
#2024-04-26|1464.18
#2024-04-29|1479.74
#2024-04-30|1472.22
#2024-05-01|1472.21
#2024-05-02|1478.84
#2024-05-03|1466.33
#2024-05-06|1455.36
#2024-05-07|1439.94
#2024-05-08|1441.00
#2024-05-09|1396.41
#2024-05-10|1406.04
#2024-05-13|1415.77
#2024-05-14|1433.15
#2024-05-15|1438.22
#2024-05-16|1456.61
#2024-05-17|1467.84
#2024-05-20|1468.14
#2024-05-21|1463.46
#2024-05-22|1472.51
#2024-05-23|1502.32
#2024-05-24|1510.54
#2024-05-27|1512.35
#2024-05-28|1514.45
#2024-05-29|1495.48
#2024-05-30|1482.94
#2024-05-31|1483.58
#2024-06-03|1551.47
#2024-06-04|1424.13
#2024-06-05|1442.41
#2024-06-06|1458.12
#2024-06-07|1487.62
#2024-06-10|1503.86
#2024-06-11|1512.86
#2024-06-12|1524.38
#2024-06-13|1543.92
#2024-06-14|1545.28
#2024-06-17|1544.04
#2024-06-18|1545.98
#2024-06-19|1524.51
#2024-06-20|1527.18
#2024-06-21|1512.54
#2024-06-24|1519.36
#2024-06-25|1530.27
#2024-06-26|1539.39
#2024-06-27|1551.06
#2024-06-28|1551.22
#2024-07-01|1558.32
#2024-07-02|1574.54
#2024-07-03|1579.16
#2024-07-04|1571.58
#2024-07-05|1579.50
#2024-07-08|1578.79
#2024-07-09|1588.08
#2024-07-10|1584.34
#2024-07-11|1583.25
#2024-07-12|1593.43
#2024-07-15|1594.87
#2024-07-16|1591.12
#2024-07-17|1594.59
#2024-07-18|1591.77
#2024-07-19|1565.29
#2024-07-22|1580.54
#2024-07-23|1566.60
#2024-07-24|1557.69
#2024-07-25|1567.63
#2024-07-26|1588.90
#2024-07-29|1608.66
#2024-07-30|1606.52
#2024-07-31|1614.27
#2024-08-01|1604.94
#2024-08-02|1570.44
#2024-08-05|1516.86
#2024-08-06|1525.65
#2024-08-07|1544.54
#2024-08-08|1515.68
#2024-08-09|1528.33
#2024-08-12|1531.21
#2024-08-13|1521.26
#2024-08-14|1511.26
#2024-08-15|1507.54
#2024-08-16|1526.26
#2024-08-19|1531.30
#2024-08-20|1539.32
#2024-08-21|1541.69
#2024-08-22|1551.42
#2024-08-23|1550.74
#2024-08-26|1560.84
#2024-08-27|1567.45
#2024-08-28|1562.10
#2024-08-29|1557.46
#2024-08-30|1565.81
#2024-09-02|1563.76
#2024-09-03|1565.10
#2024-09-04|1562.68
#2024-09-05|1558.93
#2024-09-06|1545.31
#2024-09-09|1547.07
#2024-09-10|1549.29
#2024-09-11|1535.16
#2024-09-12|1564.80
#2024-09-13|1573.66
#2024-09-16|1579.63
#2024-09-17|1587.30
#2024-09-18|1587.87
#2024-09-19|1585.44
#2024-09-20|1609.35
#2024-09-23|1611.02
#2024-09-24|1605.91
#2024-09-25|1614.10
#2024-09-26|1617.98
#2024-09-27|1619.60
#2024-09-30|1615.01
#2024-10-01|1610.55
#2024-10-02|1611.91
#2024-10-03|1571.84
#2024-10-04|1565.35
#2024-10-07|1542.48
#2024-10-08|1556.89
#2024-10-09|1542.16
#2024-10-10|1537.70
#2024-10-11|1538.07
#2024-10-14|1548.47
#2024-10-15|1550.01
#2024-10-16|1550.08
#2024-10-17|1541.24
#2024-10-18|1551.30
#2024-10-21|1538.67
#2024-10-22|1515.79
#2024-10-23|1503.67
#2024-10-24|1507.42
#2024-10-25|1481.49
#2024-10-28|1493.09
#2024-10-29|1502.63
#2024-10-30|1510.89
#2024-10-31|1539.93
#2024-11-01|1545.74
#2024-11-04|1525.34
#2024-11-05|1535.73
#2024-11-06|1548.92
#2024-11-07|1539.79
#2024-11-08|1533.49
#2024-11-11|1520.47
#2024-11-12|1507.15
#2024-11-13|1487.84
#2024-11-14|1482.33
#2024-11-15|1485.40
#2024-11-18|1486.15
#2024-11-19|1484.99
#2024-11-20|1486.09
#2024-11-21|1471.60
#2024-11-22|1508.20
#2024-11-25|1546.99
#2024-11-26|1525.35
#2024-11-27|1527.56
#2024-11-28|1517.24
#2024-11-29|1535.10
#2024-12-02|1549.97
#2024-12-03|1575.53
#2024-12-04|1576.33
#2024-12-05|1582.88
#2024-12-06|1594.29
#2024-12-09|1606.43
#2024-12-10|1598.02
#2024-12-11|1605.14
#2024-12-12|1592.81
#2024-12-13|1602.79
#2024-12-16|1595.39
#2024-12-17|1572.49
#2024-12-18|1560.16
#2024-12-19|1539.48
#2024-12-20|1512.13
#2024-12-23|1514.37
#2024-12-24|1506.59
#2024-12-25|1506.80
#2024-12-26|1505.56
#2024-12-27|1497.12
#2024-12-30|1489.18
#2024-12-31|1496.03
#2025-01-01|1508.01
#2025-01-02|1526.12
#2025-01-03|1512.13
#2025-01-06|1488.86
#2025-01-07|1505.52
#2025-01-08|1486.38
#2025-01-09|1461.55
#2025-01-10|1440.74
#2025-01-13|1396.18
#2025-01-14|1402.67
#2025-01-15|1411.33
#2025-01-16|1419.62
#2025-01-17|1434.67
#2025-01-20|1441.91
#2025-01-21|1428.54
#2025-01-22|1426.50
#2025-01-23|1442.79
#2025-01-24|1433.04
#2025-01-27|1418.07
#2025-01-28|1408.62
#2025-01-29|1425.75
#2025-01-30|1415.38
#2025-01-31|1446.69
#2025-02-03|1379.47
#2025-02-04|1414.14
#2025-02-05|1409.22
#2025-02-06|1399.53
#2025-02-07|1401.15
#2025-02-10|1390.39
#2025-02-11|1374.64
#2025-02-12|1385.84
#2025-02-13|1387.36
#2025-02-14|1369.26
#2025-02-17|1371.55
#2025-02-18|1363.32
#2025-02-19|1377.54
#2025-02-20|1384.13
#2025-02-21|1387.53
#2025-02-24|1367.01
#2025-02-25|1354.54
#2025-02-26|1356.57
#2025-02-27|1342.02
#2025-02-28|1316.80
#2025-03-03|1332.84
#2025-03-04|1336.07
#2025-03-05|1359.75
#2025-03-06|1360.57
#2025-03-07|1362.89
#2025-03-10|1341.67
#2025-03-11|1346.03
#2025-03-12|1342.30
#2025-03-13|1336.84
#2025-03-14|1340.11
#2025-03-17|1349.88
#2025-03-18|1375.73
#2025-03-19|1397.20
#2025-03-20|1403.94
#2025-03-21|1418.83
#2025-03-24|1437.09
#2025-03-25|1440.49
#2025-03-26|1441.24
#2025-03-27|1462.06
#2025-03-28|1459.84
#2025-03-31|1456.33
#2025-04-01|1442.68
#2025-04-02|1441.13
#2025-04-03|1452.29
#2025-04-04|1419.19
#2025-04-07|1341.03
#2025-04-08|1366.48
#2025-04-09|1340.20
#2025-04-10|1355.27
#2025-04-11|1378.18
#2025-04-14|1379.86
#2025-04-15|1421.13
#2025-04-16|1415.91
#2025-04-17|1430.32
#2025-04-18|1430.05
#2025-04-21|1443.49
#2025-04-22|1438.36
#2025-04-23|1437.28
#2025-04-24|1443.94
#2025-04-25|1428.38
#2025-04-28|1442.20
#2025-04-29|1433.49
#2025-04-30|1441.38
#2025-05-01|1441.36
#2025-05-02|1442.14
#2025-05-05|1460.76
#2025-05-06|1451.85
#2025-05-07|1446.12
#2025-05-08|1425.41
#2025-05-09|1439.34
#2025-05-12|1485.79
#2025-05-13|1481.08
#2025-05-14|1488.11
#2025-05-15|1505.78
#2025-05-16|1510.44
#2025-05-19|1511.77
#2025-05-20|1493.98
#2025-05-21|1500.72
#2025-05-22|1486.28
#2025-05-23|1504.20
#2025-05-26|1513.29
#2025-05-27|1498.28
#2025-05-28|1494.98
#2025-05-29|1494.04
#2025-05-30|1489.61
#2025-06-02|1486.89
#2025-06-03|1472.76
#2025-06-04|1471.75
#2025-06-05|1482.78
#2025-06-06|1494.33
#2025-06-09|1499.94
#2025-06-10|1510.89
#2025-06-11|1519.35
#2025-06-12|1496.35
#2025-06-13|1481.05
#2025-06-16|1498.69
#2025-06-17|1489.87
#2025-06-18|1479.96
#2025-06-19|1469.91
#2025-06-20|1480.16
#2025-06-23|1463.62
#2025-06-24|1494.38
#2025-06-25|1505.96
#2025-06-26|1530.07
#2025-06-27|1543.96
#2025-06-30|1534.26
#2025-07-01|1547.50
#2025-07-02|1544.42
#2025-07-03|1550.78
#2025-07-04|1551.04
#2025-07-07|1533.22
#2025-07-08|1541.25
#2025-07-09|1541.04
#2025-07-10|1540.10
#2025-07-11|1531.92
#2025-07-14|1525.37
#2025-07-15|1528.21
#2025-07-16|1522.15
#2025-07-17|1518.79
#2025-07-18|1517.40
#2025-07-21|1528.70
#2025-07-22|1519.01
#2025-07-23|1521.59
#2025-07-24|1519.28
#2025-07-25|1502.86
#2025-07-28|1496.84
#2025-07-29|1504.35
#2025-07-30|1524.33
#2025-07-31|1508.75
#2025-08-01|1500.20
#2025-08-04|1516.49
#2025-08-05|1518.54
#2025-08-06|1513.51
#2025-08-07|1523.80
#2025-08-08|1514.71
#2025-08-11|1532.03
#2025-08-12|1530.88
#2025-08-13|1540.95
#2025-08-14|1534.87
#2025-08-15|1535.44
#2025-08-18|1559.48
#2025-08-19|1559.77
#2025-08-20|1552.52
#2025-08-21|1550.62
#2025-08-22|1531.02
#2025-08-25|1536.91
#2025-08-26|1522.75
#2025-08-27|1524.21
#2025-08-28|1521.63
#2025-08-29|1521.69
#2025-09-01|1531.55
#2025-09-02|1519.59
#2025-09-03|1521.95
#2025-09-04|1515.20
#2025-09-05|1509.54
#2025-09-08|1508.96
#2025-09-09|1510.49
#2025-09-10|1511.17
#2025-09-11|1502.55
#2025-09-12|1510.85
#2025-09-15|1512.87
#2025-09-16|1534.94
#2025-09-17|1541.61
#2025-09-18|1537.16
#2025-09-19|1538.55
#2025-09-22|1536.76
#2025-09-23|1522.93
#2025-09-24|1514.91
#2025-09-25|1505.73
#2025-09-26|1499.44
#2025-09-29|1494.25
#2025-09-30|1495.89
#2025-10-01|1499.78
#2025-10-02|1498.45
#2025-10-03|1507.14
#2025-10-06|1507.67
#2025-10-07|1510.00
#2025-10-08|1500.16
#2025-10-09|1517.68
#2025-10-10|1526.62
#2025-10-13|1514.00
#2025-10-14|1500.94
#2025-10-15|1541.11
#2025-10-16|1550.25
#2025-10-17|1536.40
#2025-10-20|1540.00
#2025-10-21|1544.44
#2025-10-22|1543.16
#2025-10-23|1540.39
#2025-10-24|1531.55
#2025-10-27|1535.82
#2025-10-28|1543.04
#2025-10-29|1548.70
#2025-10-30|1544.04
#2025-10-31|1538.27
#2025-11-03|1524.91
#2025-11-04|1507.86
#2025-11-05|1508.02
#2025-11-06|1492.87
#2025-11-07|1490.66
#2025-11-10|1493.54
#2025-11-11|1496.33
#2025-11-12|1501.02
#2025-11-13|1511.16
#2025-11-14|1504.49
#2025-11-17|1510.22
#2025-11-18|1494.97
#2025-11-19|1500.38
#2025-11-20|1508.57
#2025-11-21|1486.53
#2025-11-24|1489.33
#2025-11-25|1485.98
#2025-11-26|1510.38
#2025-11-27|1509.37
#2025-11-28|1504.46
#2025-12-01|1500.05
#2025-12-02|1487.12
#2025-12-03|1476.55
#2025-12-04|1479.56
#2025-12-05|1486.03
#2025-12-08|1476.80
#2025-12-09|1479.05
#2025-12-10|1478.21
#2025-12-11|1480.09
#2025-12-12|1505.37
#2025-12-15|1507.30
#2025-12-16|1489.32
#2025-12-17|1497.46
#2025-12-18|1492.25
#2025-12-19|1513.77
#2025-12-22|1508.37
#2025-12-23|1515.64
#2025-12-24|1515.82
#2025-12-25|1515.82
#2025-12-26|1520.01
#2025-12-29|1512.49
#2025-12-30|1512.29
#2025-12-31|1518.99
#2026-01-01|1532.79
#2026-01-02|1538.85
#2026-01-05|1547.22
#2026-01-06|1552.03
#2026-01-07|1557.28
#2026-01-08|1527.29
#2026-01-09|1517.19
#2026-01-12|1522.17
#2026-01-13|1511.63
#2026-01-14|1518.63
#2026-01-15|1516.50
#2026-01-16|1505.20
#2026-01-19|1501.77
#2026-01-20|1477.32
#2026-01-21|1454.93
#2026-01-22|1467.75
#2026-01-23|1449.12
#2026-01-26|1452.09
#2026-01-27|1471.43
#2026-01-28|1485.19
#2026-01-29|1500.29
#2026-01-30|1487.63
#2026-02-02|1478.93
#2026-02-03|1517.00
#2026-02-04|1533.74
#2026-02-05|1527.21
#2026-02-06|1517.46
#2026-02-09|1538.75
#2026-02-10|1550.03
#2026-02-11|1552.10
#2026-02-12|1554.03
#2026-02-13|1544.76
#2026-02-16|1551.20
#2026-02-17|1562.10
#2026-02-18|1571.84
#2026-02-19|1551.48
#2026-02-20|1561.08
#2026-02-23|1579.77
#2026-02-24|1559.14
#2026-02-25|1574.48
#2026-02-26|1579.41
#2026-02-27|1564.15
#2026-03-02|1509.93
#2026-03-03|1500.07
#2026-03-04|1439.11
#2026-03-05|1483.94
#2026-03-06|1463.29
#2026-03-09|1405.46
#2026-03-10|1430.02
#2026-03-11|1429.94
#2026-03-12|1401.14
#2026-03-13|1332.45
#2026-03-16|1347.59
#2026-03-17|1361.50
#2026-03-18|1376.41
#2026-03-19|1325.00
#2026-03-20|1315.57
#2026-03-23|1267.46
#2026-03-24|1311.03
#2026-03-25|1353.55
#2026-03-26|1341.30
#2026-03-27|1308.21
#2026-03-30|1277.91
#2026-03-31|1274.25
#2026-04-01|1298.25
#2026-04-02|1310.10
#2026-04-03|1310.38
#2026-04-06|1335.96