Table Data - Nasdaq Emerging Markets: Asia Construction and Materials Large Mid Cap Net Total Return Index
| Title | Nasdaq Emerging Markets: Asia Construction and Materials Large Mid Cap Net Total Return Index |
|---|---|
| Series ID | NASDAQNQEMASIA5010LMN |
| 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: NQEMASIA5010LMN Copyright © 2025, NASDAQ, Inc. |
| DATE | VALUE |
|---|---|
| 2001-03-30 | 150.99 |
| 2001-04-02 | 147.84 |
| 2001-04-03 | 145.03 |
| 2001-04-04 | 142.81 |
| 2001-04-05 | 144.04 |
| 2001-04-06 | 146.09 |
| 2001-04-09 | 144.79 |
| 2001-04-10 | 144.88 |
| 2001-04-11 | 145.06 |
| 2001-04-12 | 147.05 |
| 2001-04-13 | . |
| 2001-04-16 | 147.14 |
| 2001-04-17 | 147.73 |
| 2001-04-18 | 150.45 |
| 2001-04-19 | 150.97 |
| 2001-04-20 | 150.16 |
| 2001-04-23 | 150.40 |
| 2001-04-24 | 151.05 |
| 2001-04-25 | 151.01 |
| 2001-04-26 | 150.56 |
| 2001-04-27 | 147.38 |
| 2001-04-30 | 148.42 |
| 2001-05-01 | 148.46 |
| 2001-05-02 | 148.80 |
| 2001-05-03 | 148.78 |
| 2001-05-04 | 146.30 |
| 2001-05-07 | 146.30 |
| 2001-05-08 | 144.09 |
| 2001-05-09 | 147.16 |
| 2001-05-10 | 146.81 |
| 2001-05-11 | 147.83 |
| 2001-05-14 | 147.41 |
| 2001-05-15 | 148.47 |
| 2001-05-16 | 146.74 |
| 2001-05-17 | 148.25 |
| 2001-05-18 | 147.34 |
| 2001-05-21 | 146.39 |
| 2001-05-22 | 146.87 |
| 2001-05-23 | 151.32 |
| 2001-05-24 | 154.72 |
| 2001-05-25 | 157.19 |
| 2001-05-28 | . |
| 2001-05-29 | 154.75 |
| 2001-05-30 | 154.50 |
| 2001-05-31 | 156.47 |
| 2001-06-01 | 154.56 |
| 2001-06-04 | 153.14 |
| 2001-06-05 | 153.26 |
| 2001-06-06 | 155.40 |
| 2001-06-07 | 153.73 |
| 2001-06-08 | 154.52 |
| 2001-06-11 | 154.16 |
| 2001-06-12 | 154.25 |
| 2001-06-13 | 152.28 |
| 2001-06-14 | 150.90 |
| 2001-06-15 | 150.92 |
| 2001-06-18 | 148.46 |
| 2001-06-19 | 148.85 |
| 2001-06-20 | 148.70 |
| 2001-06-21 | 149.91 |
| 2001-06-22 | 150.28 |
| 2001-06-25 | 151.11 |
| 2001-06-26 | 149.84 |
| 2001-06-27 | 148.58 |
| 2001-06-28 | 147.61 |
| 2001-06-29 | 149.72 |
| 2001-07-02 | 148.46 |
| 2001-07-03 | 147.62 |
| 2001-07-04 | . |
| 2001-07-05 | 146.36 |
| 2001-07-06 | 147.39 |
| 2001-07-09 | 149.90 |
| 2001-07-10 | 150.55 |
| 2001-07-11 | 147.49 |
| 2001-07-12 | 149.12 |
| 2001-07-13 | 146.67 |
| 2001-07-16 | 144.89 |
| 2001-07-17 | 144.20 |
| 2001-07-18 | 142.34 |
| 2001-07-19 | 140.63 |
| 2001-07-20 | 140.10 |
| 2001-07-23 | 139.85 |
| 2001-07-24 | 137.90 |
| 2001-07-25 | 137.68 |
| 2001-07-26 | 138.19 |
| 2001-07-27 | 136.32 |
| 2001-07-30 | 136.35 |
| 2001-07-31 | 137.49 |
| 2001-08-01 | 137.75 |
| 2001-08-02 | 138.09 |
| 2001-08-03 | 139.93 |
| 2001-08-06 | 139.70 |
| 2001-08-07 | 140.96 |
| 2001-08-08 | 144.42 |
| 2001-08-09 | 142.63 |
| 2001-08-10 | 143.15 |
| 2001-08-13 | 143.92 |
| 2001-08-14 | 143.71 |
| 2001-08-15 | 146.18 |
| 2001-08-16 | 146.97 |
| 2001-08-17 | 146.03 |
| 2001-08-20 | 146.35 |
| 2001-08-21 | 145.68 |
| 2001-08-22 | 145.51 |
| 2001-08-23 | 146.42 |
| 2001-08-24 | 147.83 |
| 2001-08-27 | 148.37 |
| 2001-08-28 | 147.73 |
| 2001-08-29 | 148.16 |
| 2001-08-30 | 149.17 |
| 2001-08-31 | 148.47 |
| 2001-09-03 | . |
| 2001-09-04 | 147.44 |
| 2001-09-05 | 145.94 |
| 2001-09-06 | 145.69 |
| 2001-09-07 | 145.27 |
| 2001-09-10 | 144.90 |
| 2001-09-11 | . |
| 2001-09-12 | . |
| 2001-09-13 | . |
| 2001-09-14 | . |
| 2001-09-17 | 123.92 |
| 2001-09-18 | 124.55 |
| 2001-09-19 | 130.72 |
| 2001-09-20 | 127.48 |
| 2001-09-21 | 123.47 |
| 2001-09-24 | 125.36 |
| 2001-09-25 | 124.77 |
| 2001-09-26 | 126.35 |
| 2001-09-27 | 126.29 |
| 2001-09-28 | 129.42 |
| 2001-10-01 | 127.40 |
| 2001-10-02 | 125.69 |
| 2001-10-03 | 126.36 |
| 2001-10-04 | 128.58 |
| 2001-10-05 | 128.18 |
| 2001-10-08 | 125.82 |
| 2001-10-09 | 127.53 |
| 2001-10-10 | 127.09 |
| 2001-10-11 | 128.21 |
| 2001-10-12 | 129.39 |
| 2001-10-15 | 129.88 |
| 2001-10-16 | 129.86 |
| 2001-10-17 | 130.00 |
| 2001-10-18 | 128.09 |
| 2001-10-19 | 128.44 |
| 2001-10-22 | 129.11 |
| 2001-10-23 | 128.77 |
| 2001-10-24 | 129.25 |
| 2001-10-25 | 129.28 |
| 2001-10-26 | 129.13 |
| 2001-10-29 | 127.97 |
| 2001-10-30 | 125.99 |
| 2001-10-31 | 126.17 |
| 2001-11-01 | 126.26 |
| 2001-11-02 | 125.99 |
| 2001-11-05 | 126.23 |
| 2001-11-06 | 125.51 |
| 2001-11-07 | 125.05 |
| 2001-11-08 | 124.47 |
| 2001-11-09 | 124.52 |
| 2001-11-12 | 127.90 |
| 2001-11-13 | 127.84 |
| 2001-11-14 | 130.25 |
| 2001-11-15 | 129.56 |
| 2001-11-16 | 131.93 |
| 2001-11-19 | 131.83 |
| 2001-11-20 | 132.60 |
| 2001-11-21 | 133.93 |
| 2001-11-22 | . |
| 2001-11-23 | 136.18 |
| 2001-11-26 | 141.63 |
| 2001-11-27 | 140.67 |
| 2001-11-28 | 135.59 |
| 2001-11-29 | 136.63 |
| 2001-11-30 | 136.77 |
| 2001-12-03 | 137.24 |
| 2001-12-04 | 139.88 |
| 2001-12-05 | 142.76 |
| 2001-12-06 | 146.32 |
| 2001-12-07 | 148.89 |
| 2001-12-10 | 150.27 |
| 2001-12-11 | 147.62 |
| 2001-12-12 | 147.61 |
| 2001-12-13 | 146.77 |
| 2001-12-14 | 146.82 |
| 2001-12-17 | 145.22 |
| 2001-12-18 | 140.80 |
| 2001-12-19 | 138.67 |
| 2001-12-20 | 140.11 |
| 2001-12-21 | 136.86 |
| 2001-12-24 | 137.07 |
| 2001-12-25 | . |
| 2001-12-26 | 138.25 |
| 2001-12-27 | 136.83 |
| 2001-12-28 | 139.41 |
| 2001-12-31 | 140.98 |
| 2002-01-01 | . |
| 2002-01-02 | 141.00 |
| 2002-01-03 | 141.53 |
| 2002-01-04 | 143.84 |
| 2002-01-07 | 147.21 |
| 2002-01-08 | 148.50 |
| 2002-01-09 | 148.97 |
| 2002-01-10 | 150.99 |
| 2002-01-11 | 152.85 |
| 2002-01-14 | 151.83 |
| 2002-01-15 | 150.68 |
| 2002-01-16 | 149.56 |
| 2002-01-17 | 149.86 |
| 2002-01-18 | 148.89 |
| 2002-01-21 | . |
| 2002-01-22 | 149.84 |
| 2002-01-23 | 151.97 |
| 2002-01-24 | 153.43 |
| 2002-01-25 | 154.03 |
| 2002-01-28 | 155.01 |
| 2002-01-29 | 156.04 |
| 2002-01-30 | 154.61 |
| 2002-01-31 | 156.79 |
| 2002-02-01 | 153.92 |
| 2002-02-04 | 152.48 |
| 2002-02-05 | 153.12 |
| 2002-02-06 | 154.47 |
| 2002-02-07 | 152.53 |
| 2002-02-08 | 154.08 |
| 2002-02-11 | 153.96 |
| 2002-02-12 | 154.09 |
| 2002-02-13 | 153.73 |
| 2002-02-14 | 156.84 |
| 2002-02-15 | 159.88 |
| 2002-02-18 | . |
| 2002-02-19 | 161.20 |
| 2002-02-20 | 159.80 |
| 2002-02-21 | 158.37 |
| 2002-02-22 | 155.04 |
| 2002-02-25 | 154.78 |
| 2002-02-26 | 154.80 |
| 2002-02-27 | 161.68 |
| 2002-02-28 | 160.88 |
| 2002-03-01 | 163.85 |
| 2002-03-04 | 167.16 |
| 2002-03-05 | 167.66 |
| 2002-03-06 | 167.65 |
| 2002-03-07 | 168.94 |
| 2002-03-08 | 171.99 |
| 2002-03-11 | 173.27 |
| 2002-03-12 | 173.94 |
| 2002-03-13 | 174.85 |
| 2002-03-14 | 175.05 |
| 2002-03-15 | 175.34 |
| 2002-03-18 | 177.19 |
| 2002-03-19 | 177.22 |
| 2002-03-20 | 174.43 |
| 2002-03-21 | 177.82 |
| 2002-03-22 | 177.49 |
| 2002-03-25 | 177.36 |
| 2002-03-26 | 177.74 |
| 2002-03-27 | 178.96 |
| 2002-03-28 | 179.82 |
| 2002-03-29 | . |
| 2002-04-01 | 175.98 |
| 2002-04-02 | 178.46 |
| 2002-04-03 | 178.55 |
| 2002-04-04 | 181.11 |
| 2002-04-05 | 182.36 |
| 2002-04-08 | 184.64 |
| 2002-04-09 | 183.49 |
| 2002-04-10 | 181.84 |
| 2002-04-11 | 183.67 |
| 2002-04-12 | 183.44 |
| 2002-04-15 | 185.07 |
| 2002-04-16 | 185.56 |
| 2002-04-17 | 187.99 |
| 2002-04-18 | 187.45 |
| 2002-04-19 | 188.41 |
| 2002-04-22 | 190.20 |
| 2002-04-23 | 186.50 |
| 2002-04-24 | 185.49 |
| 2002-04-25 | 182.05 |
| 2002-04-26 | 181.45 |
| 2002-04-29 | 178.25 |
| 2002-04-30 | 177.43 |
| 2002-05-01 | 177.42 |
| 2002-05-02 | 180.06 |
| 2002-05-03 | 179.79 |
| 2002-05-06 | 177.31 |
| 2002-05-07 | 176.03 |
| 2002-05-08 | 177.41 |
| 2002-05-09 | 177.99 |
| 2002-05-10 | 175.59 |
| 2002-05-13 | 176.36 |
| 2002-05-14 | 177.54 |
| 2002-05-15 | 180.40 |
| 2002-05-16 | 179.40 |
| 2002-05-17 | 180.90 |
| 2002-05-20 | 177.88 |
| 2002-05-21 | 174.24 |
| 2002-05-22 | 174.19 |
| 2002-05-23 | 173.25 |
| 2002-05-24 | 175.22 |
| 2002-05-27 | . |
| 2002-05-28 | 178.03 |
| 2002-05-29 | 177.37 |
| 2002-05-30 | 177.61 |
| 2002-05-31 | 176.15 |
| 2002-06-03 | 175.14 |
| 2002-06-04 | 175.52 |
| 2002-06-05 | 179.10 |
| 2002-06-06 | 182.42 |
| 2002-06-07 | 183.25 |
| 2002-06-10 | 184.99 |
| 2002-06-11 | 184.26 |
| 2002-06-12 | 189.09 |
| 2002-06-13 | 190.11 |
| 2002-06-14 | 186.79 |
| 2002-06-17 | 186.01 |
| 2002-06-18 | 186.24 |
| 2002-06-19 | 182.10 |
| 2002-06-20 | 183.90 |
| 2002-06-21 | 181.63 |
| 2002-06-24 | 179.15 |
| 2002-06-25 | 177.32 |
| 2002-06-26 | 172.30 |
| 2002-06-27 | 172.77 |
| 2002-06-28 | 179.74 |
| 2002-07-01 | 180.10 |
| 2002-07-02 | 183.87 |
| 2002-07-03 | 185.53 |
| 2002-07-04 | . |
| 2002-07-05 | 191.21 |
| 2002-07-08 | 190.07 |
| 2002-07-09 | 192.95 |
| 2002-07-10 | 193.24 |
| 2002-07-11 | 189.96 |
| 2002-07-12 | 194.45 |
| 2002-07-15 | 193.42 |
| 2002-07-16 | 191.02 |
| 2002-07-17 | 190.55 |
| 2002-07-18 | 192.97 |
| 2002-07-19 | 190.53 |
| 2002-07-22 | 184.84 |
| 2002-07-23 | 187.23 |
| 2002-07-24 | 183.04 |
| 2002-07-25 | 184.71 |
| 2002-07-26 | 179.48 |
| 2002-07-29 | 179.85 |
| 2002-07-30 | 189.60 |
| 2002-07-31 | 186.71 |
| 2002-08-01 | 185.89 |
| 2002-08-02 | 185.07 |
| 2002-08-05 | 178.46 |
| 2002-08-06 | 173.71 |
| 2002-08-07 | 176.01 |
| 2002-08-08 | 174.01 |
| 2002-08-09 | 176.04 |
| 2002-08-12 | 177.16 |
| 2002-08-13 | 179.71 |
| 2002-08-14 | 180.26 |
| 2002-08-15 | 181.42 |
| 2002-08-16 | 183.59 |
| 2002-08-19 | 182.08 |
| 2002-08-20 | 184.28 |
| 2002-08-21 | 184.36 |
| 2002-08-22 | 182.24 |
| 2002-08-23 | 182.40 |
| 2002-08-26 | 183.18 |
| 2002-08-27 | 182.29 |
| 2002-08-28 | 182.33 |
| 2002-08-29 | 181.41 |
| 2002-08-30 | 181.76 |
| 2002-09-02 | . |
| 2002-09-03 | 179.24 |
| 2002-09-04 | 178.60 |
| 2002-09-05 | 180.45 |
| 2002-09-06 | 176.57 |
| 2002-09-09 | 174.53 |
| 2002-09-10 | 176.82 |
| 2002-09-11 | 178.26 |
| 2002-09-12 | 180.48 |
| 2002-09-13 | 176.56 |
| 2002-09-16 | 173.20 |
| 2002-09-17 | 177.75 |
| 2002-09-18 | 173.77 |
| 2002-09-19 | 172.43 |
| 2002-09-20 | 172.31 |
| 2002-09-23 | 168.64 |
| 2002-09-24 | 163.70 |
| 2002-09-25 | 157.29 |
| 2002-09-26 | 154.87 |
| 2002-09-27 | 157.00 |
| 2002-09-30 | 152.05 |
| 2002-10-01 | 152.31 |
| 2002-10-02 | 152.98 |
| 2002-10-03 | 152.31 |
| 2002-10-04 | 154.12 |
| 2002-10-07 | 148.96 |
| 2002-10-08 | 149.70 |
| 2002-10-09 | 147.42 |
| 2002-10-10 | 140.82 |
| 2002-10-11 | 140.93 |
| 2002-10-14 | 141.66 |
| 2002-10-15 | 143.16 |
| 2002-10-16 | 147.24 |
| 2002-10-17 | 150.98 |
| 2002-10-18 | 156.15 |
| 2002-10-21 | 155.68 |
| 2002-10-22 | 156.11 |
| 2002-10-23 | 158.84 |
| 2002-10-24 | 157.51 |
| 2002-10-25 | 159.58 |
| 2002-10-28 | 162.47 |
| 2002-10-29 | 162.37 |
| 2002-10-30 | 161.58 |
| 2002-10-31 | 164.57 |
| 2002-11-01 | 163.48 |
| 2002-11-04 | 165.31 |
| 2002-11-05 | 166.05 |
| 2002-11-06 | 167.00 |
| 2002-11-07 | 167.38 |
| 2002-11-08 | 168.74 |
| 2002-11-11 | 170.12 |
| 2002-11-12 | 168.45 |
| 2002-11-13 | 167.62 |
| 2002-11-14 | 167.93 |
| 2002-11-15 | 171.26 |
| 2002-11-18 | 170.17 |
| 2002-11-19 | 168.64 |
| 2002-11-20 | 169.49 |
| 2002-11-21 | 169.13 |
| 2002-11-22 | 171.91 |
| 2002-11-25 | 173.43 |
| 2002-11-26 | 175.20 |
| 2002-11-27 | 176.24 |
| 2002-11-28 | . |
| 2002-11-29 | 179.20 |
| 2002-12-02 | 181.10 |
| 2002-12-03 | 179.57 |
| 2002-12-04 | 180.36 |
| 2002-12-05 | 180.69 |
| 2002-12-06 | 181.07 |
| 2002-12-09 | 185.36 |
| 2002-12-10 | 186.42 |
| 2002-12-11 | 184.33 |
| 2002-12-12 | 184.01 |
| 2002-12-13 | 178.96 |
| 2002-12-16 | 177.15 |
| 2002-12-17 | 179.59 |
| 2002-12-18 | 180.72 |
| 2002-12-19 | 183.03 |
| 2002-12-20 | 182.21 |
| 2002-12-23 | 182.84 |
| 2002-12-24 | 183.17 |
| 2002-12-25 | . |
| 2002-12-26 | 180.55 |
| 2002-12-27 | 181.07 |
| 2002-12-30 | 178.11 |
| 2002-12-31 | 179.76 |
| 2003-01-01 | . |
| 2003-01-02 | 179.96 |
| 2003-01-03 | 185.54 |
| 2003-01-06 | 191.57 |
| 2003-01-07 | 194.25 |
| 2003-01-08 | 193.98 |
| 2003-01-09 | 194.53 |
| 2003-01-10 | 195.16 |
| 2003-01-13 | 199.60 |
| 2003-01-14 | 201.76 |
| 2003-01-15 | 204.42 |
| 2003-01-16 | 202.09 |
| 2003-01-17 | 198.74 |
| 2003-01-20 | . |
| 2003-01-21 | 202.04 |
| 2003-01-22 | 204.44 |
| 2003-01-23 | 206.27 |
| 2003-01-24 | 207.12 |
| 2003-01-27 | 200.64 |
| 2003-01-28 | 204.13 |
| 2003-01-29 | 202.23 |
| 2003-01-30 | 200.59 |
| 2003-01-31 | 200.48 |
| 2003-02-03 | 200.53 |
| 2003-02-04 | 201.82 |
| 2003-02-05 | 202.44 |
| 2003-02-06 | 202.64 |
| 2003-02-07 | 197.86 |
| 2003-02-10 | 194.85 |
| 2003-02-11 | 191.82 |
| 2003-02-12 | 190.88 |
| 2003-02-13 | 187.62 |
| 2003-02-14 | 187.20 |
| 2003-02-17 | . |
| 2003-02-18 | 189.22 |
| 2003-02-19 | 191.46 |
| 2003-02-20 | 186.56 |
| 2003-02-21 | 185.02 |
| 2003-02-24 | 188.58 |
| 2003-02-25 | 185.89 |
| 2003-02-26 | 186.73 |
| 2003-02-27 | 185.76 |
| 2003-02-28 | 185.51 |
| 2003-03-03 | 188.25 |
| 2003-03-04 | 188.65 |
| 2003-03-05 | 186.25 |
| 2003-03-06 | 184.01 |
| 2003-03-07 | 180.11 |
| 2003-03-10 | 177.48 |
| 2003-03-11 | 176.17 |
| 2003-03-12 | 180.21 |
| 2003-03-13 | 182.02 |
| 2003-03-14 | 184.05 |
| 2003-03-17 | 179.48 |
| 2003-03-18 | 185.71 |
| 2003-03-19 | 188.34 |
| 2003-03-20 | 190.47 |
| 2003-03-21 | 192.06 |
| 2003-03-24 | 195.00 |
| 2003-03-25 | 193.16 |
| 2003-03-26 | 192.93 |
| 2003-03-27 | 192.70 |
| 2003-03-28 | 192.96 |
| 2003-03-31 | 189.68 |
| 2003-04-01 | 189.56 |
| 2003-04-02 | 190.55 |
| 2003-04-03 | 193.62 |
| 2003-04-04 | 198.50 |
| 2003-04-07 | 204.10 |
| 2003-04-08 | 206.05 |
| 2003-04-09 | 204.87 |
| 2003-04-10 | 203.88 |
| 2003-04-11 | 206.25 |
| 2003-04-14 | 206.09 |
| 2003-04-15 | 205.04 |
| 2003-04-16 | 208.54 |
| 2003-04-17 | 208.40 |
| 2003-04-18 | . |
| 2003-04-21 | 205.57 |
| 2003-04-22 | 205.09 |
| 2003-04-23 | 202.51 |
| 2003-04-24 | 197.32 |
| 2003-04-25 | 187.99 |
| 2003-04-28 | 187.51 |
| 2003-04-29 | 191.76 |
| 2003-04-30 | 189.95 |
| 2003-05-01 | 190.07 |
| 2003-05-02 | 190.97 |
| 2003-05-05 | 191.92 |
| 2003-05-06 | 193.61 |
| 2003-05-07 | 195.69 |
| 2003-05-08 | 192.86 |
| 2003-05-09 | 197.61 |
| 2003-05-12 | 200.67 |
| 2003-05-13 | 198.26 |
| 2003-05-14 | 197.85 |
| 2003-05-15 | 196.75 |
| 2003-05-16 | 194.97 |
| 2003-05-19 | 192.63 |
| 2003-05-20 | 195.69 |
| 2003-05-21 | 196.20 |
| 2003-05-22 | 197.09 |
| 2003-05-23 | 202.83 |
| 2003-05-26 | . |
| 2003-05-27 | 208.47 |
| 2003-05-28 | 208.59 |
| 2003-05-29 | 209.07 |
| 2003-05-30 | 209.05 |
| 2003-06-02 | 208.65 |
| 2003-06-03 | 206.81 |
| 2003-06-04 | 208.43 |
| 2003-06-05 | 209.77 |
| 2003-06-06 | 210.95 |
| 2003-06-09 | 210.75 |
| 2003-06-10 | 209.61 |
| 2003-06-11 | 209.77 |
| 2003-06-12 | 218.34 |
| 2003-06-13 | 218.94 |
| 2003-06-16 | 218.18 |
| 2003-06-17 | 223.68 |
| 2003-06-18 | 222.60 |
| 2003-06-19 | 222.72 |
| 2003-06-20 | 221.14 |
| 2003-06-23 | 222.97 |
| 2003-06-24 | 220.20 |
| 2003-06-25 | 223.67 |
| 2003-06-26 | 222.10 |
| 2003-06-27 | 222.82 |
| 2003-06-30 | 227.59 |
| 2003-07-01 | 228.81 |
| 2003-07-02 | 234.86 |
| 2003-07-03 | 235.10 |
| 2003-07-04 | . |
| 2003-07-07 | 233.55 |
| 2003-07-08 | 233.61 |
| 2003-07-09 | 230.44 |
| 2003-07-10 | 228.91 |
| 2003-07-11 | 229.27 |
| 2003-07-14 | 230.60 |
| 2003-07-15 | 234.33 |
| 2003-07-16 | 235.10 |
| 2003-07-17 | 232.95 |
| 2003-07-18 | 230.33 |
| 2003-07-21 | 228.77 |
| 2003-07-22 | 224.48 |
| 2003-07-23 | 222.69 |
| 2003-07-24 | 223.61 |
| 2003-07-25 | 226.66 |
| 2003-07-28 | 227.82 |
| 2003-07-29 | 226.06 |
| 2003-07-30 | 227.70 |
| 2003-07-31 | 230.95 |
| 2003-08-01 | 235.57 |
| 2003-08-04 | 238.06 |
| 2003-08-05 | 233.19 |
| 2003-08-06 | 230.64 |
| 2003-08-07 | 233.33 |
| 2003-08-08 | 235.65 |
| 2003-08-11 | 238.04 |
| 2003-08-12 | 237.22 |
| 2003-08-13 | 244.25 |
| 2003-08-14 | 244.05 |
| 2003-08-15 | 245.57 |
| 2003-08-18 | 246.18 |
| 2003-08-19 | 248.88 |
| 2003-08-20 | 250.08 |
| 2003-08-21 | 252.03 |
| 2003-08-22 | 252.66 |
| 2003-08-25 | 251.06 |
| 2003-08-26 | 250.10 |
| 2003-08-27 | 250.23 |
| 2003-08-28 | 250.04 |
| 2003-08-29 | 254.88 |
| 2003-09-01 | . |
| 2003-09-02 | 261.41 |
| 2003-09-03 | 256.45 |
| 2003-09-04 | 260.49 |
| 2003-09-05 | 262.94 |
| 2003-09-08 | 261.92 |
| 2003-09-09 | 261.09 |
| 2003-09-10 | 258.75 |
| 2003-09-11 | 259.10 |
| 2003-09-12 | 258.69 |
| 2003-09-15 | 260.53 |
| 2003-09-16 | 259.94 |
| 2003-09-17 | 258.20 |
| 2003-09-18 | 254.69 |
| 2003-09-19 | 257.98 |
| 2003-09-22 | 256.67 |
| 2003-09-23 | 258.41 |
| 2003-09-24 | 263.57 |
| 2003-09-25 | 263.84 |
| 2003-09-26 | 262.70 |
| 2003-09-29 | 268.05 |
| 2003-09-30 | 267.33 |
| 2003-10-01 | 265.61 |
| 2003-10-02 | 267.87 |
| 2003-10-03 | 269.28 |
| 2003-10-06 | 268.36 |
| 2003-10-07 | 269.75 |
| 2003-10-08 | 270.43 |
| 2003-10-09 | 274.72 |
| 2003-10-10 | 277.40 |
| 2003-10-13 | 275.87 |
| 2003-10-14 | 273.69 |
| 2003-10-15 | 274.19 |
| 2003-10-16 | 278.39 |
| 2003-10-17 | 279.33 |
| 2003-10-20 | 282.40 |
| 2003-10-21 | 279.59 |
| 2003-10-22 | 283.46 |
| 2003-10-23 | 279.45 |
| 2003-10-24 | 281.40 |
| 2003-10-27 | 285.79 |
| 2003-10-28 | 285.09 |
| 2003-10-29 | 289.79 |
| 2003-10-30 | 292.88 |
| 2003-10-31 | 296.79 |
| 2003-11-03 | 304.95 |
| 2003-11-04 | 305.54 |
| 2003-11-05 | 307.40 |
| 2003-11-06 | 306.64 |
| 2003-11-07 | 304.69 |
| 2003-11-10 | 302.76 |
| 2003-11-11 | 302.11 |
| 2003-11-12 | 293.74 |
| 2003-11-13 | 296.74 |
| 2003-11-14 | 296.76 |
| 2003-11-17 | 296.30 |
| 2003-11-18 | 291.29 |
| 2003-11-19 | 285.24 |
| 2003-11-20 | 282.93 |
| 2003-11-21 | 288.35 |
| 2003-11-24 | 284.59 |
| 2003-11-25 | 287.06 |
| 2003-11-26 | 291.29 |
| 2003-11-27 | . |
| 2003-11-28 | 298.40 |
| 2003-12-01 | 298.15 |
| 2003-12-02 | 302.25 |
| 2003-12-03 | 302.22 |
| 2003-12-04 | 302.27 |
| 2003-12-05 | 300.41 |
| 2003-12-08 | 301.75 |
| 2003-12-09 | 307.13 |
| 2003-12-10 | 308.37 |
| 2003-12-11 | 311.84 |
| 2003-12-12 | 314.63 |
| 2003-12-15 | 323.21 |
| 2003-12-16 | 317.95 |
| 2003-12-17 | 316.86 |
| 2003-12-18 | 320.60 |
| 2003-12-19 | 322.91 |
| 2003-12-22 | 327.06 |
| 2003-12-23 | 326.05 |
| 2003-12-24 | 328.34 |
| 2003-12-25 | . |
| 2003-12-26 | 330.71 |
| 2003-12-29 | 348.37 |
| 2003-12-30 | 343.46 |
| 2003-12-31 | 343.05 |
| 2004-01-01 | . |
| 2004-01-02 | 349.51 |
| 2004-01-05 | 356.75 |
| 2004-01-06 | 354.35 |
| 2004-01-07 | 349.52 |
| 2004-01-08 | 355.79 |
| 2004-01-09 | 359.23 |
| 2004-01-12 | 358.66 |
| 2004-01-13 | 359.95 |
| 2004-01-14 | 356.96 |
| 2004-01-15 | 351.06 |
| 2004-01-16 | 352.24 |
| 2004-01-19 | . |
| 2004-01-20 | 355.01 |
| 2004-01-21 | 352.79 |
| 2004-01-22 | 350.27 |
| 2004-01-23 | 351.76 |
| 2004-01-26 | 345.13 |
| 2004-01-27 | 351.41 |
| 2004-01-28 | 349.80 |
| 2004-01-29 | 350.03 |
| 2004-01-30 | 347.23 |
| 2004-02-02 | 338.82 |
| 2004-02-03 | 343.33 |
| 2004-02-04 | 345.46 |
| 2004-02-05 | 348.51 |
| 2004-02-06 | 347.60 |
| 2004-02-09 | 354.50 |
| 2004-02-10 | 356.66 |
| 2004-02-11 | 362.62 |
| 2004-02-12 | 360.14 |
| 2004-02-13 | 366.06 |
| 2004-02-16 | . |
| 2004-02-17 | 373.07 |
| 2004-02-18 | 369.56 |
| 2004-02-19 | 364.00 |
| 2004-02-20 | 361.69 |
| 2004-02-23 | 359.75 |
| 2004-02-24 | 353.34 |
| 2004-02-25 | 348.04 |
| 2004-02-26 | 349.28 |
| 2004-02-27 | 353.96 |
| 2004-03-01 | 356.22 |
| 2004-03-02 | 361.83 |
| 2004-03-03 | 360.55 |
| 2004-03-04 | 365.51 |
| 2004-03-05 | 366.38 |
| 2004-03-08 | 365.52 |
| 2004-03-09 | 365.37 |
| 2004-03-10 | 359.96 |
| 2004-03-11 | 353.57 |
| 2004-03-12 | 349.32 |
| 2004-03-15 | 344.40 |
| 2004-03-16 | 341.48 |
| 2004-03-17 | 341.77 |
| 2004-03-18 | 344.63 |
| 2004-03-19 | 340.25 |
| 2004-03-22 | 335.76 |
| 2004-03-23 | 333.47 |
| 2004-03-24 | 331.55 |
| 2004-03-25 | 327.25 |
| 2004-03-26 | 330.78 |
| 2004-03-29 | 331.89 |
| 2004-03-30 | 335.93 |
| 2004-03-31 | 343.17 |
| 2004-04-01 | 346.16 |
| 2004-04-02 | 352.21 |
| 2004-04-05 | 359.51 |
| 2004-04-06 | 358.86 |
| 2004-04-07 | 358.98 |
| 2004-04-08 | 356.40 |
| 2004-04-09 | . |
| 2004-04-12 | 358.93 |
| 2004-04-13 | 362.08 |
| 2004-04-14 | 357.63 |
| 2004-04-15 | 353.82 |
| 2004-04-16 | 359.11 |
| 2004-04-19 | 356.87 |
| 2004-04-20 | 358.53 |
| 2004-04-21 | 353.00 |
| 2004-04-22 | 349.51 |
| 2004-04-23 | 349.98 |
| 2004-04-26 | 343.58 |
| 2004-04-27 | 343.64 |
| 2004-04-28 | 340.11 |
| 2004-04-29 | 329.55 |
| 2004-04-30 | 321.40 |
| 2004-05-03 | 317.22 |
| 2004-05-04 | 318.37 |
| 2004-05-05 | 318.40 |
| 2004-05-06 | 316.73 |
| 2004-05-07 | 316.50 |
| 2004-05-10 | 297.27 |
| 2004-05-11 | 300.75 |
| 2004-05-12 | 300.52 |
| 2004-05-13 | 296.10 |
| 2004-05-14 | 288.08 |
| 2004-05-17 | 274.29 |
| 2004-05-18 | 281.50 |
| 2004-05-19 | 295.76 |
| 2004-05-20 | 292.17 |
| 2004-05-21 | 301.16 |
| 2004-05-24 | 300.72 |
| 2004-05-25 | 299.61 |
| 2004-05-26 | 300.43 |
| 2004-05-27 | 307.70 |
| 2004-05-28 | 307.69 |
| 2004-05-31 | . |
| 2004-06-01 | 309.91 |
| 2004-06-02 | 310.15 |
| 2004-06-03 | 298.24 |
| 2004-06-04 | 299.98 |
| 2004-06-07 | 308.67 |
| 2004-06-08 | 306.45 |
| 2004-06-09 | 306.80 |
| 2004-06-10 | 304.17 |
| 2004-06-11 | . |
| 2004-06-14 | 298.56 |
| 2004-06-15 | 296.65 |
| 2004-06-16 | 294.60 |
| 2004-06-17 | 296.23 |
| 2004-06-18 | 292.04 |
| 2004-06-21 | 292.28 |
| 2004-06-22 | 294.31 |
| 2004-06-23 | 294.25 |
| 2004-06-24 | 300.43 |
| 2004-06-25 | 304.52 |
| 2004-06-28 | 308.05 |
| 2004-06-29 | 309.30 |
| 2004-06-30 | 312.64 |
| 2004-07-01 | 314.30 |
| 2004-07-02 | 310.71 |
| 2004-07-05 | . |
| 2004-07-06 | 317.58 |
| 2004-07-07 | 319.98 |
| 2004-07-08 | 315.48 |
| 2004-07-09 | 318.66 |
| 2004-07-12 | 318.21 |
| 2004-07-13 | 314.92 |
| 2004-07-14 | 308.13 |
| 2004-07-15 | 306.06 |
| 2004-07-16 | 306.29 |
| 2004-07-19 | 306.54 |
| 2004-07-20 | 306.68 |
| 2004-07-21 | 309.94 |
| 2004-07-22 | 306.89 |
| 2004-07-23 | 307.10 |
| 2004-07-26 | 305.46 |
| 2004-07-27 | 304.13 |
| 2004-07-28 | 305.56 |
| 2004-07-29 | 305.31 |
| 2004-07-30 | 305.86 |
| 2004-08-02 | 304.88 |
| 2004-08-03 | 308.45 |
| 2004-08-04 | 304.69 |
| 2004-08-05 | 306.94 |
| 2004-08-06 | 307.14 |
| 2004-08-09 | 305.72 |
| 2004-08-10 | 305.98 |
| 2004-08-11 | 304.38 |
| 2004-08-12 | 307.11 |
| 2004-08-13 | 308.65 |
| 2004-08-16 | 307.10 |
| 2004-08-17 | 308.61 |
| 2004-08-18 | 310.84 |
| 2004-08-19 | 315.95 |
| 2004-08-20 | 314.19 |
| 2004-08-23 | 313.03 |
| 2004-08-24 | 316.96 |
| 2004-08-25 | 320.87 |
| 2004-08-26 | 326.30 |
| 2004-08-27 | 326.53 |
| 2004-08-30 | 328.71 |
| 2004-08-31 | 334.16 |
| 2004-09-01 | 338.15 |
| 2004-09-02 | 336.94 |
| 2004-09-03 | 338.45 |
| 2004-09-06 | . |
| 2004-09-07 | 338.39 |
| 2004-09-08 | 339.97 |
| 2004-09-09 | 345.58 |
| 2004-09-10 | 347.84 |
| 2004-09-13 | 350.77 |
| 2004-09-14 | 357.84 |
| 2004-09-15 | 356.94 |
| 2004-09-16 | 358.25 |
| 2004-09-17 | 360.30 |
| 2004-09-20 | 365.28 |
| 2004-09-21 | 364.26 |
| 2004-09-22 | 362.36 |
| 2004-09-23 | 353.68 |
| 2004-09-24 | 355.01 |
| 2004-09-27 | 351.37 |
| 2004-09-28 | 347.64 |
| 2004-09-29 | 348.65 |
| 2004-09-30 | 353.51 |
| 2004-10-01 | 363.56 |
| 2004-10-04 | 372.89 |
| 2004-10-05 | 370.53 |
| 2004-10-06 | 366.43 |
| 2004-10-07 | 365.46 |
| 2004-10-08 | 367.44 |
| 2004-10-11 | 369.35 |
| 2004-10-12 | 364.58 |
| 2004-10-13 | 364.00 |
| 2004-10-14 | 357.59 |
| 2004-10-15 | 354.15 |
| 2004-10-18 | 356.49 |
| 2004-10-19 | 361.23 |
| 2004-10-20 | 355.09 |
| 2004-10-21 | 352.99 |
| 2004-10-22 | 353.16 |
| 2004-10-25 | 351.48 |
| 2004-10-26 | 352.32 |
| 2004-10-27 | 351.42 |
| 2004-10-28 | 350.45 |
| 2004-10-29 | 348.85 |
| 2004-11-01 | 350.67 |
| 2004-11-02 | 354.74 |
| 2004-11-03 | 357.29 |
| 2004-11-04 | 355.67 |
| 2004-11-05 | 358.13 |
| 2004-11-08 | 357.96 |
| 2004-11-09 | 358.98 |
| 2004-11-10 | 360.95 |
| 2004-11-11 | 362.52 |
| 2004-11-12 | 367.59 |
| 2004-11-15 | 369.35 |
| 2004-11-16 | 366.71 |
| 2004-11-17 | 370.16 |
| 2004-11-18 | 368.07 |
| 2004-11-19 | 369.13 |
| 2004-11-22 | 364.38 |
| 2004-11-23 | 369.65 |
| 2004-11-24 | 373.33 |
| 2004-11-25 | . |
| 2004-11-26 | 371.61 |
| 2004-11-29 | 377.11 |
| 2004-11-30 | 377.92 |
| 2004-12-01 | 379.86 |
| 2004-12-02 | 384.84 |
| 2004-12-03 | 385.58 |
| 2004-12-06 | 389.04 |
| 2004-12-07 | 385.66 |
| 2004-12-08 | 380.94 |
| 2004-12-09 | 378.56 |
| 2004-12-10 | 373.99 |
| 2004-12-13 | 375.67 |
| 2004-12-14 | 375.90 |
| 2004-12-15 | 382.47 |
| 2004-12-16 | 385.69 |
| 2004-12-17 | 388.90 |
| 2004-12-20 | 391.67 |
| 2004-12-21 | 390.63 |
| 2004-12-22 | 390.24 |
| 2004-12-23 | 390.22 |
| 2004-12-24 | . |
| 2004-12-27 | 393.95 |
| 2004-12-28 | 395.99 |
| 2004-12-29 | 405.47 |
| 2004-12-30 | 407.23 |
| 2004-12-31 | 410.22 |
| 2005-01-03 | 409.60 |
| 2005-01-04 | 416.46 |
| 2005-01-05 | 419.89 |
| 2005-01-06 | 419.03 |
| 2005-01-07 | 416.48 |
| 2005-01-10 | 414.11 |
| 2005-01-11 | 415.10 |
| 2005-01-12 | 413.76 |
| 2005-01-13 | 418.53 |
| 2005-01-14 | 422.62 |
| 2005-01-17 | . |
| 2005-01-18 | 428.69 |
| 2005-01-19 | 429.46 |
| 2005-01-20 | 423.23 |
| 2005-01-21 | 419.61 |
| 2005-01-24 | 418.55 |
| 2005-01-25 | 419.19 |
| 2005-01-26 | 422.80 |
| 2005-01-27 | 421.32 |
#2005-01-28| 424.48
#2005-01-31| 427.35
#2005-02-01| 427.18
#2005-02-02| 431.31
#2005-02-03| 433.00
#2005-02-04| 434.31
#2005-02-07| 438.11
#2005-02-08| 438.44
#2005-02-09| 438.26
#2005-02-10| 438.06
#2005-02-11| 437.57
#2005-02-14| 440.67
#2005-02-15| 442.31
#2005-02-16| 439.50
#2005-02-17| 438.55
#2005-02-18| 439.44
#2005-02-21| .
#2005-02-22| 441.91
#2005-02-23| 440.82
#2005-02-24| 441.29
#2005-02-25| 441.78
#2005-02-28| 446.63
#2005-03-01| 445.35
#2005-03-02| 444.16
#2005-03-03| 445.28
#2005-03-04| 445.21
#2005-03-07| 446.85
#2005-03-08| 444.14
#2005-03-09| 447.66
#2005-03-10| 444.65
#2005-03-11| 444.69
#2005-03-14| 438.95
#2005-03-15| 433.24
#2005-03-16| 434.95
#2005-03-17| 432.55
#2005-03-18| 429.10
#2005-03-21| 425.14
#2005-03-22| 421.77
#2005-03-23| 416.51
#2005-03-24| 408.86
#2005-03-25| .
#2005-03-28| 409.88
#2005-03-29| 401.22
#2005-03-30| 401.45
#2005-03-31| 407.31
#2005-04-01| 415.11
#2005-04-04| 414.32
#2005-04-05| 413.04
#2005-04-06| 415.59
#2005-04-07| 412.74
#2005-04-08| 410.69
#2005-04-11| 413.16
#2005-04-12| 412.86
#2005-04-13| 415.97
#2005-04-14| 408.97
#2005-04-15| 405.74
#2005-04-18| 400.91
#2005-04-19| 403.66
#2005-04-20| 407.97
#2005-04-21| 409.09
#2005-04-22| 409.67
#2005-04-25| 408.69
#2005-04-26| 407.58
#2005-04-27| 408.67
#2005-04-28| 405.85
#2005-04-29| 404.28
#2005-05-02| 402.56
#2005-05-03| 405.18
#2005-05-04| 409.95
#2005-05-05| 412.11
#2005-05-06| 415.01
#2005-05-09| 413.07
#2005-05-10| 414.08
#2005-05-11| 411.95
#2005-05-12| 410.10
#2005-05-13| 406.98
#2005-05-16| 403.71
#2005-05-17| 402.34
#2005-05-18| 403.22
#2005-05-19| 407.16
#2005-05-20| 406.23
#2005-05-23| 405.14
#2005-05-24| 406.97
#2005-05-25| 403.85
#2005-05-26| 402.20
#2005-05-27| 403.11
#2005-05-30| .
#2005-05-31| 404.50
#2005-06-01| 402.85
#2005-06-02| 402.21
#2005-06-03| 405.71
#2005-06-06| 410.65
#2005-06-07| 411.46
#2005-06-08| 419.10
#2005-06-09| 419.84
#2005-06-10| 420.99
#2005-06-13| 416.47
#2005-06-14| 417.51
#2005-06-15| 421.66
#2005-06-16| 419.81
#2005-06-17| 420.41
#2005-06-20| 417.33
#2005-06-21| 416.72
#2005-06-22| 419.44
#2005-06-23| 423.18
#2005-06-24| 422.24
#2005-06-27| 418.53
#2005-06-28| 416.25
#2005-06-29| 415.22
#2005-06-30| 414.88
#2005-07-01| 416.03
#2005-07-04| .
#2005-07-05| 409.82
#2005-07-06| 408.50
#2005-07-07| 403.19
#2005-07-08| 404.18
#2005-07-11| 409.71
#2005-07-12| 414.98
#2005-07-13| 418.77
#2005-07-14| 421.52
#2005-07-15| 420.26
#2005-07-18| 425.26
#2005-07-19| 423.73
#2005-07-20| 424.49
#2005-07-21| 427.88
#2005-07-22| 430.79
#2005-07-25| 434.77
#2005-07-26| 433.73
#2005-07-27| 435.66
#2005-07-28| 438.99
#2005-07-29| 444.23
#2005-08-01| 443.48
#2005-08-02| 450.33
#2005-08-03| 459.29
#2005-08-04| 456.61
#2005-08-05| 458.07
#2005-08-08| 450.43
#2005-08-09| 452.08
#2005-08-10| 453.99
#2005-08-11| 456.15
#2005-08-12| 458.88
#2005-08-15| 457.36
#2005-08-16| 452.98
#2005-08-17| 451.46
#2005-08-18| 451.56
#2005-08-19| 452.82
#2005-08-22| 458.64
#2005-08-23| 457.62
#2005-08-24| 452.50
#2005-08-25| 454.67
#2005-08-26| 450.29
#2005-08-29| 439.78
#2005-08-30| 445.39
#2005-08-31| 448.13
#2005-09-01| 455.84
#2005-09-02| 458.17
#2005-09-05| .
#2005-09-06| 460.52
#2005-09-07| 459.37
#2005-09-08| 461.91
#2005-09-09| 460.07
#2005-09-12| 459.93
#2005-09-13| 453.48
#2005-09-14| 455.28
#2005-09-15| 456.02
#2005-09-16| 457.36
#2005-09-19| 457.41
#2005-09-20| 461.88
#2005-09-21| 462.74
#2005-09-22| 464.12
#2005-09-23| 464.12
#2005-09-26| 471.97
#2005-09-27| 474.27
#2005-09-28| 475.98
#2005-09-29| 478.18
#2005-09-30| 480.83
#2005-10-03| 478.72
#2005-10-04| 479.93
#2005-10-05| 474.43
#2005-10-06| 471.09
#2005-10-07| 470.67
#2005-10-10| 469.35
#2005-10-11| 469.87
#2005-10-12| 467.62
#2005-10-13| 460.31
#2005-10-14| 455.84
#2005-10-17| 452.77
#2005-10-18| 447.85
#2005-10-19| 437.98
#2005-10-20| 437.56
#2005-10-21| 443.74
#2005-10-24| 442.88
#2005-10-25| 441.18
#2005-10-26| 443.42
#2005-10-27| 437.49
#2005-10-28| 436.13
#2005-10-31| 440.35
#2005-11-01| 446.11
#2005-11-02| 455.32
#2005-11-03| 461.40
#2005-11-04| 459.90
#2005-11-07| 457.63
#2005-11-08| 461.50
#2005-11-09| 461.79
#2005-11-10| 460.25
#2005-11-11| 466.64
#2005-11-14| 469.83
#2005-11-15| 466.53
#2005-11-16| 468.87
#2005-11-17| 471.47
#2005-11-18| 476.14
#2005-11-21| 476.15
#2005-11-22| 475.48
#2005-11-23| 483.50
#2005-11-24| .
#2005-11-25| 489.10
#2005-11-28| 490.28
#2005-11-29| 486.74
#2005-11-30| 490.69
#2005-12-01| 489.85
#2005-12-02| 490.58
#2005-12-05| 486.64
#2005-12-06| 486.73
#2005-12-07| 486.55
#2005-12-08| 486.90
#2005-12-09| 488.74
#2005-12-12| 493.11
#2005-12-13| 495.47
#2005-12-14| 497.68
#2005-12-15| 502.02
#2005-12-16| 502.51
#2005-12-19| 510.87
#2005-12-20| 509.69
#2005-12-21| 507.75
#2005-12-22| 507.42
#2005-12-23| 507.66
#2005-12-26| .
#2005-12-27| 509.75
#2005-12-28| 513.39
#2005-12-29| 516.89
#2005-12-30| 519.28
#2006-01-02| .
#2006-01-03| 528.98
#2006-01-04| 536.37
#2006-01-05| 544.29
#2006-01-06| 551.01
#2006-01-09| 557.41
#2006-01-10| 545.65
#2006-01-11| 552.76
#2006-01-12| 560.38
#2006-01-13| 563.61
#2006-01-16| .
#2006-01-17| 551.28
#2006-01-18| 541.08
#2006-01-19| 548.76
#2006-01-20| 545.49
#2006-01-23| 540.39
#2006-01-24| 542.13
#2006-01-25| 545.99
#2006-01-26| 548.11
#2006-01-27| 556.99
#2006-01-30| 554.82
#2006-01-31| 563.20
#2006-02-01| 557.75
#2006-02-02| 551.82
#2006-02-03| 544.41
#2006-02-06| 547.61
#2006-02-07| 546.14
#2006-02-08| 537.54
#2006-02-09| 536.21
#2006-02-10| 549.05
#2006-02-13| 545.47
#2006-02-14| 547.21
#2006-02-15| 545.79
#2006-02-16| 548.63
#2006-02-17| 545.10
#2006-02-20| .
#2006-02-21| 547.90
#2006-02-22| 548.55
#2006-02-23| 561.33
#2006-02-24| 567.55
#2006-02-27| 570.50
#2006-02-28| 571.99
#2006-03-01| 579.26
#2006-03-02| 582.65
#2006-03-03| 579.47
#2006-03-06| 582.35
#2006-03-07| 577.38
#2006-03-08| 575.05
#2006-03-09| 584.47
#2006-03-10| 592.78
#2006-03-13| 598.01
#2006-03-14| 598.28
#2006-03-15| 604.13
#2006-03-16| 604.90
#2006-03-17| 608.73
#2006-03-20| 613.67
#2006-03-21| 611.33
#2006-03-22| 599.91
#2006-03-23| 603.28
#2006-03-24| 609.84
#2006-03-27| 619.62
#2006-03-28| 618.53
#2006-03-29| 622.61
#2006-03-30| 624.56
#2006-03-31| 632.36
#2006-04-03| 639.64
#2006-04-04| 644.97
#2006-04-05| 653.33
#2006-04-06| 660.13
#2006-04-07| 667.64
#2006-04-10| 672.97
#2006-04-11| 669.64
#2006-04-12| 659.70
#2006-04-13| 658.88
#2006-04-14| .
#2006-04-17| 675.12
#2006-04-18| 680.86
#2006-04-19| 699.26
#2006-04-20| 710.93
#2006-04-21| 713.08
#2006-04-24| 715.99
#2006-04-25| 702.79
#2006-04-26| 718.38
#2006-04-27| 718.65
#2006-04-28| 708.05
#2006-05-01| 721.84
#2006-05-02| 724.87
#2006-05-03| 734.07
#2006-05-04| 726.26
#2006-05-05| 725.67
#2006-05-08| 739.23
#2006-05-09| 735.75
#2006-05-10| 736.27
#2006-05-11| 732.12
#2006-05-12| 716.80
#2006-05-15| 682.75
#2006-05-16| 675.37
#2006-05-17| 683.20
#2006-05-18| 642.13
#2006-05-19| 634.98
#2006-05-22| 605.83
#2006-05-23| 614.15
#2006-05-24| 617.75
#2006-05-25| 609.62
#2006-05-26| 630.15
#2006-05-29| .
#2006-05-30| 623.14
#2006-05-31| 616.70
#2006-06-01| 597.71
#2006-06-02| 609.02
#2006-06-05| 600.08
#2006-06-06| 592.65
#2006-06-07| 572.68
#2006-06-08| 543.48
#2006-06-09| 558.92
#2006-06-12| 556.13
#2006-06-13| 539.06
#2006-06-14| 539.91
#2006-06-15| 556.21
#2006-06-16| 577.32
#2006-06-19| 575.57
#2006-06-20| 560.12
#2006-06-21| 557.97
#2006-06-22| 571.11
#2006-06-23| 569.11
#2006-06-26| 558.11
#2006-06-27| 562.99
#2006-06-28| 560.93
#2006-06-29| 570.35
#2006-06-30| 600.74
#2006-07-03| 606.68
#2006-07-04| .
#2006-07-05| 609.30
#2006-07-06| 601.64
#2006-07-07| 610.55
#2006-07-10| 625.39
#2006-07-11| 623.66
#2006-07-12| 628.40
#2006-07-13| 622.84
#2006-07-14| 605.85
#2006-07-17| 596.54
#2006-07-18| 585.80
#2006-07-19| 585.05
#2006-07-20| 608.23
#2006-07-21| 601.92
#2006-07-24| 599.12
#2006-07-25| 612.72
#2006-07-26| 614.55
#2006-07-27| 626.12
#2006-07-28| 628.04
#2006-07-31| 620.26
#2006-08-01| 619.34
#2006-08-02| 623.05
#2006-08-03| 626.87
#2006-08-04| 633.03
#2006-08-07| 630.42
#2006-08-08| 636.82
#2006-08-09| 640.34
#2006-08-10| 635.62
#2006-08-11| 633.52
#2006-08-14| 634.39
#2006-08-15| 634.12
#2006-08-16| 639.00
#2006-08-17| 641.55
#2006-08-18| 643.42
#2006-08-21| 640.03
#2006-08-22| 640.91
#2006-08-23| 636.17
#2006-08-24| 634.82
#2006-08-25| 636.32
#2006-08-28| 636.01
#2006-08-29| 647.62
#2006-08-30| 650.32
#2006-08-31| 653.52
#2006-09-01| 658.58
#2006-09-04| .
#2006-09-05| 669.87
#2006-09-06| 668.95
#2006-09-07| 665.63
#2006-09-08| 670.69
#2006-09-11| 658.19
#2006-09-12| 657.07
#2006-09-13| 662.56
#2006-09-14| 673.84
#2006-09-15| 681.42
#2006-09-18| 689.13
#2006-09-19| 686.84
#2006-09-20| 688.25
#2006-09-21| 699.84
#2006-09-22| 696.37
#2006-09-25| 698.07
#2006-09-26| 699.12
#2006-09-27| 704.30
#2006-09-28| 704.58
#2006-09-29| 700.65
#2006-10-02| 698.09
#2006-10-03| 698.51
#2006-10-04| 697.20
#2006-10-05| 706.84
#2006-10-06| 706.41
#2006-10-09| 691.13
#2006-10-10| 697.16
#2006-10-11| 693.73
#2006-10-12| 704.68
#2006-10-13| 713.35
#2006-10-16| 716.45
#2006-10-17| 714.17
#2006-10-18| 715.30
#2006-10-19| 716.59
#2006-10-20| 723.99
#2006-10-23| 726.95
#2006-10-24| 735.25
#2006-10-25| 739.49
#2006-10-26| 740.89
#2006-10-27| 740.11
#2006-10-30| 742.77
#2006-10-31| 745.47
#2006-11-01| 751.41
#2006-11-02| 756.41
#2006-11-03| 767.20
#2006-11-06| 763.99
#2006-11-07| 767.68
#2006-11-08| 759.30
#2006-11-09| 767.69
#2006-11-10| 769.75
#2006-11-13| 769.99
#2006-11-14| 770.97
#2006-11-15| 776.22
#2006-11-16| 783.88
#2006-11-17| 777.78
#2006-11-20| 770.65
#2006-11-21| 779.59
#2006-11-22| 792.53
#2006-11-23| .
#2006-11-24| 796.41
#2006-11-27| 807.83
#2006-11-28| 807.57
#2006-11-29| 827.96
#2006-11-30| 831.05
#2006-12-01| 836.99
#2006-12-04| 841.35
#2006-12-05| 839.60
#2006-12-06| 837.54
#2006-12-07| 845.69
#2006-12-08| 842.93
#2006-12-11| 826.16
#2006-12-12| 806.97
#2006-12-13| 818.76
#2006-12-14| 835.42
#2006-12-15| 842.64
#2006-12-18| 837.23
#2006-12-19| 805.64
#2006-12-20| 815.61
#2006-12-21| 810.29
#2006-12-22| 817.17
#2006-12-25| .
#2006-12-26| 821.73
#2006-12-27| 833.94
#2006-12-28| 834.71
#2006-12-29| 835.96
#2007-01-01| .
#2007-01-02| .
#2007-01-03| 824.22
#2007-01-04| 806.24
#2007-01-05| 801.64
#2007-01-08| 791.14
#2007-01-09| 800.85
#2007-01-10| 790.54
#2007-01-11| 794.57
#2007-01-12| 812.14
#2007-01-15| .
#2007-01-16| 818.22
#2007-01-17| 818.78
#2007-01-18| 823.51
#2007-01-19| 823.53
#2007-01-22| 819.54
#2007-01-23| 805.84
#2007-01-24| 810.16
#2007-01-25| 810.01
#2007-01-26| 816.36
#2007-01-29| 805.19
#2007-01-30| 808.81
#2007-01-31| 805.05
#2007-02-01| 813.65
#2007-02-02| 828.74
#2007-02-05| 833.70
#2007-02-06| 840.29
#2007-02-07| 841.33
#2007-02-08| 838.76
#2007-02-09| 832.61
#2007-02-12| 821.77
#2007-02-13| 823.49
#2007-02-14| 825.88
#2007-02-15| 834.43
#2007-02-16| 836.22
#2007-02-19| .
#2007-02-20| 825.68
#2007-02-21| 821.90
#2007-02-22| 817.63
#2007-02-23| 812.59
#2007-02-26| 820.26
#2007-02-27| 811.69
#2007-02-28| 783.90
#2007-03-01| 774.92
#2007-03-02| 767.83
#2007-03-05| 735.92
#2007-03-06| 747.85
#2007-03-07| 745.03
#2007-03-08| 767.02
#2007-03-09| 757.38
#2007-03-12| 762.98
#2007-03-13| 764.49
#2007-03-14| 752.54
#2007-03-15| 759.71
#2007-03-16| 757.50
#2007-03-19| 767.89
#2007-03-20| 777.03
#2007-03-21| 776.35
#2007-03-22| 781.09
#2007-03-23| 786.51
#2007-03-26| 793.92
#2007-03-27| 795.96
#2007-03-28| 785.33
#2007-03-29| 789.89
#2007-03-30| 794.88
#2007-04-02| 790.05
#2007-04-03| 791.61
#2007-04-04| 804.87
#2007-04-05| 816.97
#2007-04-06| .
#2007-04-09| 837.49
#2007-04-10| 844.14
#2007-04-11| 848.28
#2007-04-12| 848.04
#2007-04-13| 851.81
#2007-04-16| 876.38
#2007-04-17| 878.31
#2007-04-18| 881.37
#2007-04-19| 874.09
#2007-04-20| 894.10
#2007-04-23| 902.20
#2007-04-24| 914.84
#2007-04-25| 918.41
#2007-04-26| 911.12
#2007-04-27| 896.38
#2007-04-30| 899.09
#2007-05-01| 898.43
#2007-05-02| 901.46
#2007-05-03| 918.88
#2007-05-04| 926.01
#2007-05-07| 935.58
#2007-05-08| 934.05
#2007-05-09| 934.66
#2007-05-10| 939.80
#2007-05-11| 929.69
#2007-05-14| 933.06
#2007-05-15| 930.97
#2007-05-16| 937.13
#2007-05-17| 954.59
#2007-05-18| 961.05
#2007-05-21| 973.49
#2007-05-22| 993.08
#2007-05-23|1003.42
#2007-05-24| 999.36
#2007-05-25| 997.47
#2007-05-28| .
#2007-05-29| 998.98
#2007-05-30|1002.37
#2007-05-31|1029.95
#2007-06-01|1037.49
#2007-06-04|1045.92
#2007-06-05|1040.46
#2007-06-06|1034.08
#2007-06-07|1027.41
#2007-06-08|1003.11
#2007-06-11| 999.50
#2007-06-12|1018.85
#2007-06-13|1013.85
#2007-06-14|1041.33
#2007-06-15|1050.33
#2007-06-18|1063.98
#2007-06-19|1081.05
#2007-06-20|1091.13
#2007-06-21|1102.19
#2007-06-22|1092.10
#2007-06-25|1092.16
#2007-06-26|1086.58
#2007-06-27|1080.34
#2007-06-28|1106.93
#2007-06-29|1117.03
#2007-07-02|1133.25
#2007-07-03|1167.37
#2007-07-04| .
#2007-07-05|1187.39
#2007-07-06|1199.82
#2007-07-09|1213.24
#2007-07-10|1211.14
#2007-07-11|1205.54
#2007-07-12|1208.05
#2007-07-13|1234.76
#2007-07-16|1249.57
#2007-07-17|1253.29
#2007-07-18|1248.90
#2007-07-19|1257.94
#2007-07-20|1277.53
#2007-07-23|1285.48
#2007-07-24|1283.07
#2007-07-25|1276.60
#2007-07-26|1252.42
#2007-07-27|1197.65
#2007-07-30|1204.78
#2007-07-31|1247.39
#2007-08-01|1188.36
#2007-08-02|1188.82
#2007-08-03|1207.14
#2007-08-06|1164.44
#2007-08-07|1169.29
#2007-08-08|1205.72
#2007-08-09|1197.03
#2007-08-10|1166.82
#2007-08-13|1177.20
#2007-08-14|1165.66
#2007-08-15|1147.39
#2007-08-16|1056.74
#2007-08-17|1030.81
#2007-08-20|1097.58
#2007-08-21|1088.53
#2007-08-22|1112.25
#2007-08-23|1148.93
#2007-08-24|1160.56
#2007-08-27|1188.38
#2007-08-28|1194.46
#2007-08-29|1190.12
#2007-08-30|1199.69
#2007-08-31|1226.72
#2007-09-03| .
#2007-09-04|1259.42
#2007-09-05|1262.98
#2007-09-06|1282.21
#2007-09-07|1271.11
#2007-09-10|1263.49
#2007-09-11|1268.64
#2007-09-12|1269.59
#2007-09-13|1286.70
#2007-09-14|1297.05
#2007-09-17|1296.84
#2007-09-18|1288.44
#2007-09-19|1335.02
#2007-09-20|1353.31
#2007-09-21|1384.80
#2007-09-24|1395.20
#2007-09-25|1395.26
#2007-09-26|1405.59
#2007-09-27|1397.00
#2007-09-28|1399.53
#2007-10-01|1421.69
#2007-10-02|1455.81
#2007-10-03|1473.98
#2007-10-04|1471.64
#2007-10-05|1485.91
#2007-10-08|1477.97
#2007-10-09|1500.79
#2007-10-10|1567.20
#2007-10-11|1602.02
#2007-10-12|1577.38
#2007-10-15|1599.88
#2007-10-16|1590.76
#2007-10-17|1563.94
#2007-10-18|1534.35
#2007-10-19|1494.78
#2007-10-22|1458.58
#2007-10-23|1525.45
#2007-10-24|1538.95
#2007-10-25|1554.89
#2007-10-26|1619.26
#2007-10-29|1659.56
#2007-10-30|1659.39
#2007-10-31|1673.82
#2007-11-01|1668.18
#2007-11-02|1662.76
#2007-11-05|1642.43
#2007-11-06|1632.56
#2007-11-07|1626.17
#2007-11-08|1600.56
#2007-11-09|1592.17
#2007-11-12|1538.09
#2007-11-13|1544.15
#2007-11-14|1602.75
#2007-11-15|1600.85
#2007-11-16|1574.37
#2007-11-19|1591.49
#2007-11-20|1571.46
#2007-11-21|1504.32
#2007-11-22| .
#2007-11-23|1474.16
#2007-11-26|1527.23
#2007-11-27|1522.81
#2007-11-28|1509.76
#2007-11-29|1535.18
#2007-11-30|1579.27
#2007-12-03|1604.29
#2007-12-04|1619.25
#2007-12-05|1633.30
#2007-12-06|1623.78
#2007-12-07|1607.83
#2007-12-10|1574.02
#2007-12-11|1581.01
#2007-12-12|1586.92
#2007-12-13|1575.92
#2007-12-14|1576.86
#2007-12-17|1522.45
#2007-12-18|1513.93
#2007-12-19|1524.06
#2007-12-20|1513.40
#2007-12-21|1526.71
#2007-12-24|1566.36
#2007-12-25| .
#2007-12-26|1583.47
#2007-12-27|1593.49
#2007-12-28|1581.66
#2007-12-31|1588.93
#2008-01-01| .
#2008-01-02|1614.82
#2008-01-03|1608.30
#2008-01-04|1645.55
#2008-01-07|1637.84
#2008-01-08|1645.17
#2008-01-09|1651.07
#2008-01-10|1616.26
#2008-01-11|1602.30
#2008-01-14|1599.47
#2008-01-15|1576.70
#2008-01-16|1526.37
#2008-01-17|1525.74
#2008-01-18|1497.83
#2008-01-21| .
#2008-01-22|1299.31
#2008-01-23|1345.17
#2008-01-24|1326.82
#2008-01-25|1415.27
#2008-01-28|1376.01
#2008-01-29|1366.31
#2008-01-30|1321.23
#2008-01-31|1325.16
#2008-02-01|1350.09
#2008-02-04|1410.23
#2008-02-05|1425.04
#2008-02-06|1394.57
#2008-02-07|1373.99
#2008-02-08|1357.20
#2008-02-11|1294.92
#2008-02-12|1301.38
#2008-02-13|1299.49
#2008-02-14|1363.13
#2008-02-15|1379.25
#2008-02-18| .
#2008-02-19|1401.72
#2008-02-20|1362.24
#2008-02-21|1375.04
#2008-02-22|1360.29
#2008-02-25|1376.20
#2008-02-26|1387.70
#2008-02-27|1411.83
#2008-02-28|1418.90
#2008-02-29|1397.04
#2008-03-03|1340.85
#2008-03-04|1325.16
#2008-03-05|1314.18
#2008-03-06|1325.08
#2008-03-07|1264.36
#2008-03-10|1213.24
#2008-03-11|1251.60
#2008-03-12|1257.62
#2008-03-13|1200.18
#2008-03-14|1189.18
#2008-03-17|1113.73
#2008-03-18|1117.33
#2008-03-19|1141.71
#2008-03-20|1133.95
#2008-03-21| .
#2008-03-24|1177.56
#2008-03-25|1231.91
#2008-03-26|1230.17
#2008-03-27|1217.48
#2008-03-28|1264.03
#2008-03-31|1239.13
#2008-04-01|1223.97
#2008-04-02|1244.52
#2008-04-03|1243.77
#2008-04-04|1227.92
#2008-04-07|1244.37
#2008-04-08|1210.58
#2008-04-09|1207.94
#2008-04-10|1214.30
#2008-04-11|1223.17
#2008-04-14|1199.82
#2008-04-15|1206.93
#2008-04-16|1213.22
#2008-04-17|1216.63
#2008-04-18|1209.54
#2008-04-21|1234.24
#2008-04-22|1245.91
#2008-04-23|1252.96
#2008-04-24|1256.83
#2008-04-25|1253.74
#2008-04-28|1249.95
#2008-04-29|1246.87
#2008-04-30|1236.41
#2008-05-01|1236.79
#2008-05-02|1257.21
#2008-05-05|1258.75
#2008-05-06|1240.83
#2008-05-07|1209.36
#2008-05-08|1181.41
#2008-05-09|1163.09
#2008-05-12|1148.32
#2008-05-13|1162.39
#2008-05-14|1161.19
#2008-05-15|1184.32
#2008-05-16|1198.88
#2008-05-19|1209.64
#2008-05-20|1196.23
#2008-05-21|1186.24
#2008-05-22|1166.37
#2008-05-23|1149.71
#2008-05-26| .
#2008-05-27|1129.43
#2008-05-28|1132.54
#2008-05-29|1143.17
#2008-05-30|1153.58
#2008-06-02|1144.96
#2008-06-03|1123.18
#2008-06-04|1106.20
#2008-06-05|1099.29
#2008-06-06|1097.55
#2008-06-09|1081.17
#2008-06-10|1057.71
#2008-06-11|1060.42
#2008-06-12|1049.02
#2008-06-13|1036.42
#2008-06-16|1043.71
#2008-06-17|1050.33
#2008-06-18|1051.38
#2008-06-19|1020.67
#2008-06-20|1008.33
#2008-06-23| 983.41
#2008-06-24| 970.45
#2008-06-25| 968.39
#2008-06-26| 962.86
#2008-06-27| 929.94
#2008-06-30| 917.53
#2008-07-01| 897.81
#2008-07-02| 899.62
#2008-07-03| 877.76
#2008-07-04| .
#2008-07-07| 898.42
#2008-07-08| 877.02
#2008-07-09| 909.35
#2008-07-10| 935.46
#2008-07-11| 931.49
#2008-07-14| 927.39
#2008-07-15| 878.12
#2008-07-16| 864.33
#2008-07-17| 893.10
#2008-07-18| 902.08
#2008-07-21| 924.90
#2008-07-22| 928.40
#2008-07-23| 987.83
#2008-07-24| 988.00
#2008-07-25| 967.83
#2008-07-28| 975.04
#2008-07-29| 943.67
#2008-07-30| 961.38
#2008-07-31| 959.64
#2008-08-01| 958.02
#2008-08-04| 948.64
#2008-08-05| 944.75
#2008-08-06| 963.51
#2008-08-07| 956.35
#2008-08-08| 956.49
#2008-08-11| 967.57
#2008-08-12| 953.62
#2008-08-13| 936.99
#2008-08-14| 920.86
#2008-08-15| 919.56
#2008-08-18| 904.42
#2008-08-19| 886.55
#2008-08-20| 907.29
#2008-08-21| 877.11
#2008-08-22| 869.32
#2008-08-25| 875.38
#2008-08-26| 867.51
#2008-08-27| 869.68
#2008-08-28| 851.45
#2008-08-29| 861.12
#2008-09-01| .
#2008-09-02| 844.26
#2008-09-03| 842.44
#2008-09-04| 829.25
#2008-09-05| 808.09
#2008-09-08| 850.97
#2008-09-09| 831.05
#2008-09-10| 820.38
#2008-09-11| 792.55
#2008-09-12| 790.97
#2008-09-15| 770.96
#2008-09-16| 723.66
#2008-09-17| 728.27
#2008-09-18| 716.19
#2008-09-19| 766.21
#2008-09-22| 777.68
#2008-09-23| 761.96
#2008-09-24| 764.36
#2008-09-25| 759.54
#2008-09-26| 732.34
#2008-09-29| 696.37
#2008-09-30| 699.35
#2008-10-01| 705.11
#2008-10-02| 704.04
#2008-10-03| 696.23
#2008-10-06| 643.34
#2008-10-07| 629.60
#2008-10-08| 574.65
#2008-10-09| 584.13
#2008-10-10| 557.34
#2008-10-13| 601.56
#2008-10-14| 636.82
#2008-10-15| 596.11
#2008-10-16| 536.06
#2008-10-17| 519.44
#2008-10-20| 531.37
#2008-10-21| 536.37
#2008-10-22| 492.17
#2008-10-23| 463.79
#2008-10-24| 423.48
#2008-10-27| 391.54
#2008-10-28| 415.07
#2008-10-29| 418.80
#2008-10-30| 469.83
#2008-10-31| 488.93
#2008-11-03| 518.32
#2008-11-04| 527.02
#2008-11-05| 532.98
#2008-11-06| 499.24
#2008-11-07| 513.75
#2008-11-10| 557.35
#2008-11-11| 534.06
#2008-11-12| 518.78
#2008-11-13| 503.73
#2008-11-14| 508.26
#2008-11-17| 509.31
#2008-11-18| 482.62
#2008-11-19| 467.97
#2008-11-20| 440.57
#2008-11-21| 460.35
#2008-11-24| 454.24
#2008-11-25| 451.71
#2008-11-26| 471.61
#2008-11-27| .
#2008-11-28| 486.72
#2008-12-01| 487.57
#2008-12-02| 475.30
#2008-12-03| 483.18
#2008-12-04| 484.40
#2008-12-05| 484.73
#2008-12-08| 512.80
#2008-12-09| 513.12
#2008-12-10| 547.01
#2008-12-11| 554.81
#2008-12-12| 535.88
#2008-12-15| 566.76
#2008-12-16| 575.99
#2008-12-17| 580.88
#2008-12-18| 601.63
#2008-12-19| 601.80
#2008-12-22| 587.04
#2008-12-23| 557.98
#2008-12-24| 558.46
#2008-12-25| .
#2008-12-26| 553.87
#2008-12-29| 565.22
#2008-12-30| 575.33
#2008-12-31| 578.38
#2009-01-01| .
#2009-01-02| 596.65
#2009-01-05| 615.56
#2009-01-06| 623.56
#2009-01-07| 611.27
#2009-01-08| 593.19
#2009-01-09| 579.55
#2009-01-12| 554.19
#2009-01-13| 544.99
#2009-01-14| 552.06
#2009-01-15| 526.83
#2009-01-16| 537.71
#2009-01-19| .
#2009-01-20| 526.62
#2009-01-21| 510.21
#2009-01-22| 508.92
#2009-01-23| 496.05
#2009-01-26| 496.06
#2009-01-27| 498.23
#2009-01-28| 513.37
#2009-01-29| 519.03
#2009-01-30| 528.17
#2009-02-02| 518.08
#2009-02-03| 523.67
#2009-02-04| 534.36
#2009-02-05| 531.39
#2009-02-06| 543.66
#2009-02-09| 550.67
#2009-02-10| 555.43
#2009-02-11| 549.68
#2009-02-12| 537.80
#2009-02-13| 550.19
#2009-02-16| .
#2009-02-17| 517.46
#2009-02-18| 515.73
#2009-02-19| 514.10
#2009-02-20| 495.94
#2009-02-23| 504.69
#2009-02-24| 491.03
#2009-02-25| 486.11
#2009-02-26| 479.31
#2009-02-27| 474.31
#2009-03-02| 452.18
#2009-03-03| 454.66
#2009-03-04| 470.61
#2009-03-05| 464.75
#2009-03-06| 462.69
#2009-03-09| 460.59
#2009-03-10| 473.17
#2009-03-11| 483.37
#2009-03-12| 478.99
#2009-03-13| 493.83
#2009-03-16| 508.37
#2009-03-17| 515.03
#2009-03-18| 520.38
#2009-03-19| 523.96
#2009-03-20| 518.00
#2009-03-23| 540.24
#2009-03-24| 548.89
#2009-03-25| 553.65
#2009-03-26| 569.13
#2009-03-27| 568.32
#2009-03-30| 539.10
#2009-03-31| 550.44
#2009-04-01| 555.37
#2009-04-02| 596.90
#2009-04-03| 602.89
#2009-04-06| 615.30
#2009-04-07| 610.69
#2009-04-08| 595.14
#2009-04-09| 617.78
#2009-04-10| .
#2009-04-13| 619.72
#2009-04-14| 632.01
#2009-04-15| 637.28
#2009-04-16| 636.39
#2009-04-17| 634.45
#2009-04-20| 640.12
#2009-04-21| 627.79
#2009-04-22| 626.30
#2009-04-23| 643.53
#2009-04-24| 653.12
#2009-04-27| 645.61
#2009-04-28| 626.09
#2009-04-29| 645.69
#2009-04-30| 674.14
#2009-05-01| 674.16
#2009-05-04| 708.47
#2009-05-05| 714.83
#2009-05-06| 718.91
#2009-05-07| 723.31
#2009-05-08| 731.41
#2009-05-11| 725.28
#2009-05-12| 719.68
#2009-05-13| 724.36
#2009-05-14| 699.77
#2009-05-15| 719.38
#2009-05-18| 776.09
#2009-05-19| 807.58
#2009-05-20| 814.00
#2009-05-21| 795.87
#2009-05-22| 800.15
#2009-05-25| .
#2009-05-26| 781.31
#2009-05-27| 797.71
#2009-05-28| 805.35
#2009-05-29| 821.51
#2009-06-01| 848.01
#2009-06-02| 845.77
#2009-06-03| 850.58
#2009-06-04| 841.91
#2009-06-05| 862.96
#2009-06-08| 841.43
#2009-06-09| 845.85
#2009-06-10| 875.17
#2009-06-11| 868.76
#2009-06-12| 857.79
#2009-06-15| 835.63
#2009-06-16| 824.91
#2009-06-17| 804.76
#2009-06-18| 781.27
#2009-06-19| 802.42
#2009-06-22| 800.06
#2009-06-23| 778.23
#2009-06-24| 796.91
#2009-06-25| 811.98
#2009-06-26| 829.50
#2009-06-29| 824.84
#2009-06-30| 815.11
#2009-07-01| 824.01
#2009-07-02| 818.41
#2009-07-03| .
#2009-07-06| 792.58
#2009-07-07| 799.46
#2009-07-08| 780.55
#2009-07-09| 784.21
#2009-07-10| 774.60
#2009-07-13| 753.33
#2009-07-14| 774.41
#2009-07-15| 802.00
#2009-07-16| 803.38
#2009-07-17| 819.87
#2009-07-20| 843.67
#2009-07-21| 845.30
#2009-07-22| 839.48
#2009-07-23| 856.88
#2009-07-24| 867.00
#2009-07-27| 879.49
#2009-07-28| 891.81
#2009-07-29| 868.82
#2009-07-30| 877.32
#2009-07-31| 892.51
#2009-08-03| 914.33
#2009-08-04| 920.53
#2009-08-05| 918.77
#2009-08-06| 912.10
#2009-08-07| 895.41
#2009-08-10| 890.41
#2009-08-11| 890.26
#2009-08-12| 875.83
#2009-08-13| 893.51
#2009-08-14| 890.75
#2009-08-17| 847.20
#2009-08-18| 858.52
#2009-08-19| 844.92
#2009-08-20| 864.14
#2009-08-21| 861.59
#2009-08-24| 885.36
#2009-08-25| 889.60
#2009-08-26| 893.24
#2009-08-27| 886.69
#2009-08-28| 895.01
#2009-08-31| 881.99
#2009-09-01| 877.65
#2009-09-02| 863.86
#2009-09-03| 868.16
#2009-09-04| 883.30
#2009-09-07| .
#2009-09-08| 911.59
#2009-09-09| 907.60
#2009-09-10| 916.43
#2009-09-11| 920.13
#2009-09-14| 906.95
#2009-09-15| 913.70
#2009-09-16| 929.91
#2009-09-17| 948.48
#2009-09-18| 954.80
#2009-09-21| 952.65
#2009-09-22| 960.37
#2009-09-23| 954.87
#2009-09-24| 947.48
#2009-09-25| 942.95
#2009-09-28| 931.48
#2009-09-29| 938.69
#2009-09-30| 938.33
#2009-10-01| 940.02
#2009-10-02| 933.42
#2009-10-05| 930.63
#2009-10-06| 943.94
#2009-10-07| 956.62
#2009-10-08| 964.97
#2009-10-09| 969.03
#2009-10-12| 968.04
#2009-10-13| 966.65
#2009-10-14| 982.51
#2009-10-15| 980.19
#2009-10-16| 975.31
#2009-10-19| 977.77
#2009-10-20| 982.01
#2009-10-21| 970.04
#2009-10-22| 945.15
#2009-10-23| 943.64
#2009-10-26| 942.10
#2009-10-27| 930.94
#2009-10-28| 914.21
#2009-10-29| 898.69
#2009-10-30| 904.93
#2009-11-02| 901.68
#2009-11-03| 884.63
#2009-11-04| 908.57
#2009-11-05| 906.97
#2009-11-06| 927.11
#2009-11-09| 942.56
#2009-11-10| 939.37
#2009-11-11| 953.49
#2009-11-12| 944.92
#2009-11-13| 947.05
#2009-11-16| 959.23
#2009-11-17| 957.54
#2009-11-18| 958.22
#2009-11-19| 947.25
#2009-11-20| 949.86
#2009-11-23| 953.76
#2009-11-24| 954.24
#2009-11-25| 956.45
#2009-11-26| .
#2009-11-27| 895.07
#2009-11-30| 916.35
#2009-12-01| 928.17
#2009-12-02| 938.09
#2009-12-03| 942.61
#2009-12-04| 937.14
#2009-12-07| 936.39
#2009-12-08| 934.14
#2009-12-09| 930.24
#2009-12-10| 934.64
#2009-12-11| 939.04
#2009-12-14| 952.37
#2009-12-15| 946.33
#2009-12-16| 939.70
#2009-12-17| 928.28
#2009-12-18| 925.01
#2009-12-21| 913.22
#2009-12-22| 920.67
#2009-12-23| 931.41
#2009-12-24| 940.28
#2009-12-25| .
#2009-12-28| 947.62
#2009-12-29| 950.39
#2009-12-30| 948.03
#2009-12-31| 957.04
#2010-01-01| .
#2010-01-04| 973.97
#2010-01-05| 985.29
#2010-01-06| 999.99
#2010-01-07| 991.71
#2010-01-08| 997.96
#2010-01-11|1018.20
#2010-01-12|1012.21
#2010-01-13|1001.42
#2010-01-14|1002.95
#2010-01-15| 997.49
#2010-01-18| .
#2010-01-19| 992.53
#2010-01-20| 982.78
#2010-01-21| 960.98
#2010-01-22| 937.52
#2010-01-25| 925.85
#2010-01-26| 908.47
#2010-01-27| 892.73
#2010-01-28| 902.79
#2010-01-29| 893.91
#2010-02-01| 893.82
#2010-02-02| 889.44
#2010-02-03| 915.74
#2010-02-04| 902.18
#2010-02-05| 866.70
#2010-02-08| 863.46
#2010-02-09| 882.29
#2010-02-10| 887.41
#2010-02-11| 900.17
#2010-02-12| 900.05
#2010-02-15| .
#2010-02-16| 905.80
#2010-02-17| 918.96
#2010-02-18| 911.15
#2010-02-19| 895.69
#2010-02-22| 908.00
#2010-02-23| 910.21
#2010-02-24| 907.02
#2010-02-25| 902.68
#2010-02-26| 915.59
#2010-03-01| 920.90
#2010-03-02| 938.02
#2010-03-03| 945.79
#2010-03-04| 941.15
#2010-03-05| 948.54
#2010-03-08| 963.81
#2010-03-09| 961.25
#2010-03-10| 965.43
#2010-03-11| 961.42
#2010-03-12| 961.65
#2010-03-15| 952.02
#2010-03-16| 957.49
#2010-03-17| 972.40
#2010-03-18| 970.37
#2010-03-19| 975.42
#2010-03-22| 963.17
#2010-03-23| 968.66
#2010-03-24| 968.98
#2010-03-25| 968.37
#2010-03-26| 974.67
#2010-03-29| 981.41
#2010-03-30| 981.84
#2010-03-31| 978.78
#2010-04-01| 993.74
#2010-04-02| .
#2010-04-05| 994.68
#2010-04-06| 995.78
#2010-04-07| 998.43
#2010-04-08| 990.92
#2010-04-09| 998.02
#2010-04-12| 988.23
#2010-04-13| 983.17
#2010-04-14| 989.09
#2010-04-15| 990.51
#2010-04-16| 979.43
#2010-04-19| 953.92
#2010-04-20| 969.23
#2010-04-21| 974.84
#2010-04-22| 976.45
#2010-04-23| 975.12
#2010-04-26| 982.38
#2010-04-27| 973.59
#2010-04-28| 950.56
#2010-04-29| 947.84
#2010-04-30| 957.75
#2010-05-03| 945.11
#2010-05-04| 930.40
#2010-05-05| 912.79
#2010-05-06| 889.58
#2010-05-07| 873.32
#2010-05-10| 913.05
#2010-05-11| 900.41
#2010-05-12| 896.45
#2010-05-13| 905.65
#2010-05-14| 897.88
#2010-05-17| 881.05
#2010-05-18| 897.74
#2010-05-19| 871.28
#2010-05-20| 858.44
#2010-05-21| 850.03
#2010-05-24| 855.28
#2010-05-25| 813.97
#2010-05-26| 832.85
#2010-05-27| 845.38
#2010-05-28| 863.90
#2010-05-31| .
#2010-06-01| 855.38
#2010-06-02| 859.95
#2010-06-03| 882.55
#2010-06-04| 877.87
#2010-06-07| 854.76
#2010-06-08| 860.62
#2010-06-09| 862.88
#2010-06-10| 870.50
#2010-06-11| 881.15
#2010-06-14| 901.36
#2010-06-15| 903.11
#2010-06-16| 907.55
#2010-06-17| 915.19
#2010-06-18| 923.83
#2010-06-21| 957.94
#2010-06-22| 942.47
#2010-06-23| 933.64
#2010-06-24| 935.66
#2010-06-25| 926.31
#2010-06-28| 932.23
#2010-06-29| 916.00
#2010-06-30| 915.60
#2010-07-01| 911.98
#2010-07-02| 906.08
#2010-07-05| .
#2010-07-06| 917.41
#2010-07-07| 907.35
#2010-07-08| 921.12
#2010-07-09| 932.92
#2010-07-12| 933.88
#2010-07-13| 935.39
#2010-07-14| 950.00
#2010-07-15| 946.53
#2010-07-16| 945.79
#2010-07-19| 946.11
#2010-07-20| 949.60
#2010-07-21| 959.61
#2010-07-22| 964.16
#2010-07-23| 977.83
#2010-07-26| 971.20
#2010-07-27| 971.12
#2010-07-28| 970.22
#2010-07-29| 974.77
#2010-07-30| 974.27
#2010-08-02| 987.31
#2010-08-03| 982.33
#2010-08-04| 984.70
#2010-08-05| 982.42
#2010-08-06| 983.84
#2010-08-09| 993.19
#2010-08-10| 988.40
#2010-08-11| 975.65
#2010-08-12| 965.83
#2010-08-13| 970.94
#2010-08-16| 964.14
#2010-08-17| 971.18
#2010-08-18| 983.92
#2010-08-19| 999.21
#2010-08-20|1001.13
#2010-08-23|1004.59
#2010-08-24| 997.82
#2010-08-25| 984.27
#2010-08-26| 984.92
#2010-08-27| 978.09
#2010-08-30| 988.59
#2010-08-31| 981.21
#2010-09-01|1000.66
#2010-09-02|1014.05
#2010-09-03|1022.91
#2010-09-06| .
#2010-09-07|1034.61
#2010-09-08|1030.55
#2010-09-09|1040.05
#2010-09-10|1046.27
#2010-09-13|1063.34
#2010-09-14|1065.17
#2010-09-15|1067.29
#2010-09-16|1069.55
#2010-09-17|1090.47
#2010-09-20|1096.35
#2010-09-21|1102.70
#2010-09-22|1098.17
#2010-09-23|1098.28
#2010-09-24|1111.03
#2010-09-27|1126.83
#2010-09-28|1123.54
#2010-09-29|1128.76
#2010-09-30|1129.71
#2010-10-01|1144.85
#2010-10-04|1147.90
#2010-10-05|1148.80
#2010-10-06|1164.07
#2010-10-07|1166.35
#2010-10-08|1161.14
#2010-10-11|1164.08
#2010-10-12|1147.44
#2010-10-13|1176.62
#2010-10-14|1187.15
#2010-10-15|1179.87
#2010-10-18|1166.44
#2010-10-19|1166.66
#2010-10-20|1160.33
#2010-10-21|1170.09
#2010-10-22|1172.03
#2010-10-25|1184.82
#2010-10-26|1182.20
#2010-10-27|1167.20
#2010-10-28|1164.23
#2010-10-29|1158.74
#2010-11-01|1183.35
#2010-11-02|1194.00
#2010-11-03|1211.24
#2010-11-04|1224.69
#2010-11-05|1223.79
#2010-11-08|1223.01
#2010-11-09|1226.28
#2010-11-10|1223.35
#2010-11-11|1205.89
#2010-11-12|1169.87
#2010-11-15|1155.98
#2010-11-16|1138.90
#2010-11-17|1122.93
#2010-11-18|1147.29
#2010-11-19|1153.43
#2010-11-22|1162.60
#2010-11-23|1143.52
#2010-11-24|1136.07
#2010-11-25| .
#2010-11-26|1114.70
#2010-11-29|1122.15
#2010-11-30|1125.05
#2010-12-01|1155.46
#2010-12-02|1165.81
#2010-12-03|1169.36
#2010-12-06|1174.16
#2010-12-07|1183.44
#2010-12-08|1163.46
#2010-12-09|1157.24
#2010-12-10|1160.50
#2010-12-13|1161.03
#2010-12-14|1174.81
#2010-12-15|1164.17
#2010-12-16|1161.20
#2010-12-17|1165.79
#2010-12-20|1155.92
#2010-12-21|1165.21
#2010-12-22|1159.16
#2010-12-23|1156.64
#2010-12-24| .
#2010-12-27|1152.66
#2010-12-28|1156.35
#2010-12-29|1169.64
#2010-12-30|1174.03
#2010-12-31|1182.98
#2011-01-03|1195.45
#2011-01-04|1206.81
#2011-01-05|1199.64
#2011-01-06|1194.54
#2011-01-07|1185.37
#2011-01-10|1157.91
#2011-01-11|1169.36
#2011-01-12|1180.08
#2011-01-13|1177.22
#2011-01-14|1174.41
#2011-01-17| .
#2011-01-18|1168.29
#2011-01-19|1164.42
#2011-01-20|1153.55
#2011-01-21|1134.61
#2011-01-24|1131.13
#2011-01-25|1133.45
#2011-01-26|1142.12
#2011-01-27|1142.53
#2011-01-28|1127.41
#2011-01-31|1112.24
#2011-02-01|1106.00
#2011-02-02|1114.04
#2011-02-03|1123.45
#2011-02-04|1118.08
#2011-02-07|1116.58
#2011-02-08|1102.59
#2011-02-09|1082.91
#2011-02-10|1062.61
#2011-02-11|1062.44
#2011-02-14|1098.19
#2011-02-15|1089.18
#2011-02-16|1092.86
#2011-02-17|1099.50
#2011-02-18|1107.67
#2011-02-21| .
#2011-02-22|1062.49
#2011-02-23|1059.39
#2011-02-24|1035.08
#2011-02-25|1049.22
#2011-02-28|1046.14
#2011-03-01|1072.38
#2011-03-02|1055.39
#2011-03-03|1084.06
#2011-03-04|1098.48
#2011-03-07|1083.94
#2011-03-08|1097.66
#2011-03-09|1110.01
#2011-03-10|1103.82
#2011-03-11|1087.20
#2011-03-14|1097.02
#2011-03-15|1073.95
#2011-03-16|1088.46
#2011-03-17|1075.83
#2011-03-18|1089.67
#2011-03-21|1100.73
#2011-03-22|1112.20
#2011-03-23|1122.65
#2011-03-24|1140.70
#2011-03-25|1156.43
#2011-03-28|1147.48
#2011-03-29|1160.50
#2011-03-30|1181.64
#2011-03-31|1191.97
#2011-04-01|1196.43
#2011-04-04|1206.74
#2011-04-05|1205.38
#2011-04-06|1210.58
#2011-04-07|1219.74
#2011-04-08|1232.95
#2011-04-11|1225.03
#2011-04-12|1212.47
#2011-04-13|1226.54
#2011-04-14|1230.12
#2011-04-15|1232.76
#2011-04-18|1233.20
#2011-04-19|1228.25
#2011-04-20|1240.06
#2011-04-21|1248.30
#2011-04-22| .
#2011-04-25|1257.77
#2011-04-26|1257.84
#2011-04-27|1271.78
#2011-04-28|1258.77
#2011-04-29|1260.27
#2011-05-02|1270.57
#2011-05-03|1242.08
#2011-05-04|1220.60
#2011-05-05|1212.16
#2011-05-06|1201.44
#2011-05-09|1211.28
#2011-05-10|1212.17
#2011-05-11|1225.22
#2011-05-12|1195.68
#2011-05-13|1198.07
#2011-05-16|1178.02
#2011-05-17|1176.29
#2011-05-18|1186.31
#2011-05-19|1183.87
#2011-05-20|1189.19
#2011-05-23|1160.88
#2011-05-24|1172.20
#2011-05-25|1164.70
#2011-05-26|1183.92
#2011-05-27|1203.10
#2011-05-30| .
#2011-05-31|1226.24
#2011-06-01|1238.65
#2011-06-02|1233.93
#2011-06-03|1239.14
#2011-06-06|1239.11
#2011-06-07|1232.13
#2011-06-08|1215.33
#2011-06-09|1203.48
#2011-06-10|1190.64
#2011-06-13|1187.59
#2011-06-14|1210.86
#2011-06-15|1207.23
#2011-06-16|1180.24
#2011-06-17|1180.92
#2011-06-20|1170.76
#2011-06-21|1187.99
#2011-06-22|1202.63
#2011-06-23|1202.70
#2011-06-24|1225.19
#2011-06-27|1226.86
#2011-06-28|1227.79
#2011-06-29|1244.29
#2011-06-30|1257.85
#2011-07-01|1268.08
#2011-07-04| .
#2011-07-05|1286.60
#2011-07-06|1288.97
#2011-07-07|1314.24
#2011-07-08|1316.26
#2011-07-11|1304.69
#2011-07-12|1267.59
#2011-07-13|1291.65
#2011-07-14|1301.79
#2011-07-15|1301.12
#2011-07-18|1288.81
#2011-07-19|1284.40
#2011-07-20|1296.66
#2011-07-21|1299.47
#2011-07-22|1323.43
#2011-07-25|1307.63
#2011-07-26|1293.99
#2011-07-27|1291.11
#2011-07-28|1283.47
#2011-07-29|1267.21
#2011-08-01|1282.43
#2011-08-02|1259.23
#2011-08-03|1224.70
#2011-08-04|1207.64
#2011-08-05|1161.46
#2011-08-08|1128.94
#2011-08-09|1104.98
#2011-08-10|1126.20
#2011-08-11|1108.97
#2011-08-12|1103.86
#2011-08-15|1125.42
#2011-08-16|1145.08
#2011-08-17|1152.50
#2011-08-18|1136.56
#2011-08-19|1075.03
#2011-08-22|1063.36
#2011-08-23|1092.87
#2011-08-24|1074.73
#2011-08-25|1070.82
#2011-08-26|1060.11
#2011-08-29|1093.90
#2011-08-30|1105.14
#2011-08-31|1125.69
#2011-09-01|1130.06
#2011-09-02|1120.85
#2011-09-05| .
#2011-09-06|1063.79
#2011-09-07|1083.97
#2011-09-08|1086.84
#2011-09-09|1065.45
#2011-09-12|1036.91
#2011-09-13|1027.64
#2011-09-14|1000.11
#2011-09-15|1006.72
#2011-09-16|1030.53
#2011-09-19| 993.06
#2011-09-20| 991.28
#2011-09-21| 995.53
#2011-09-22| 938.33
#2011-09-23| 913.35
#2011-09-26| 871.36
#2011-09-27| 921.00
#2011-09-28| 921.62
#2011-09-29| 927.57
#2011-09-30| 914.54
#2011-10-03| 884.27
#2011-10-04| 850.38
#2011-10-05| 833.34
#2011-10-06| 861.14
#2011-10-07| 895.91
#2011-10-10| 902.68
#2011-10-11| 932.24
#2011-10-12| 959.42
#2011-10-13| 971.34
#2011-10-14| 967.64
#2011-10-17| 990.04
#2011-10-18| 954.42
#2011-10-19| 967.33
#2011-10-20| 930.04
#2011-10-21| 931.68
#2011-10-24| 964.65
#2011-10-25| 977.39
#2011-10-26| 997.07
#2011-10-27|1032.02
#2011-10-28|1054.87
#2011-10-31|1041.70
#2011-11-01|1016.57
#2011-11-02|1028.06
#2011-11-03|1018.19
#2011-11-04|1043.14
#2011-11-07|1039.97
#2011-11-08|1033.96
#2011-11-09|1030.09
#2011-11-10| 986.85
#2011-11-11| 994.27
#2011-11-14|1010.98
#2011-11-15| 992.03
#2011-11-16| 967.18
#2011-11-17| 963.66
#2011-11-18| 940.88
#2011-11-21| 912.38
#2011-11-22| 920.07
#2011-11-23| 893.50
#2011-11-24| .
#2011-11-25| 890.48
#2011-11-28| 918.26
#2011-11-29| 929.96
#2011-11-30| 927.12
#2011-12-01| 979.07
#2011-12-02| 986.00
#2011-12-05| 985.81
#2011-12-06| 978.67
#2011-12-07| 995.55
#2011-12-08| 979.66
#2011-12-09| 951.65
#2011-12-12| 942.39
#2011-12-13| 931.97
#2011-12-14| 921.96
#2011-12-15| 898.65
#2011-12-16| 907.30
#2011-12-19| 888.34
#2011-12-20| 881.71
#2011-12-21| 912.86
#2011-12-22| 914.20
#2011-12-23| 919.91
#2011-12-26| .
#2011-12-27| 915.17
#2011-12-28| 908.25
#2011-12-29| 908.56
#2011-12-30| 910.38
#2012-01-02| .
#2012-01-03| 929.47
#2012-01-04| 927.62
#2012-01-05| 928.29
#2012-01-06| 911.88
#2012-01-09| 914.44
#2012-01-10| 939.68
#2012-01-11| 941.09
#2012-01-12| 944.80
#2012-01-13| 955.08
#2012-01-16| .
#2012-01-17| 983.68
#2012-01-18| 988.09
#2012-01-19|1010.04
#2012-01-20|1010.38
#2012-01-23|1014.30
#2012-01-24|1021.43
#2012-01-25|1024.64
#2012-01-26|1035.51
#2012-01-27|1054.73
#2012-01-30|1025.86
#2012-01-31|1036.67
#2012-02-01|1048.72
#2012-02-02|1076.14
#2012-02-03|1085.10
#2012-02-06|1092.14
#2012-02-07|1083.94
#2012-02-08|1110.90
#2012-02-09|1116.24
#2012-02-10|1100.12
#2012-02-13|1101.19
#2012-02-14|1099.55
#2012-02-15|1122.92
#2012-02-16|1107.02
#2012-02-17|1124.38
#2012-02-20| .
#2012-02-21|1125.58
#2012-02-22|1122.66
#2012-02-23|1110.76
#2012-02-24|1111.36
#2012-02-27|1088.01
#2012-02-28|1109.44
#2012-02-29|1119.26
#2012-03-01|1105.08
#2012-03-02|1111.63
#2012-03-05|1089.72
#2012-03-06|1066.87
#2012-03-07|1062.83
#2012-03-08|1078.18
#2012-03-09|1095.06
#2012-03-12|1092.99
#2012-03-13|1095.44
#2012-03-14|1099.82
#2012-03-15|1090.54
#2012-03-16|1085.79
#2012-03-19|1087.37
#2012-03-20|1081.18
#2012-03-21|1080.80
#2012-03-22|1067.39
#2012-03-23|1069.22
#2012-03-26|1058.43
#2012-03-27|1083.77
#2012-03-28|1074.28
#2012-03-29|1065.82
#2012-03-30|1076.45
#2012-04-02|1082.84
#2012-04-03|1104.69
#2012-04-04|1084.28
#2012-04-05|1081.33
#2012-04-06| .
#2012-04-09|1062.08
#2012-04-10|1055.02
#2012-04-11|1049.97
#2012-04-12|1058.42
#2012-04-13|1075.43
#2012-04-16|1061.05
#2012-04-17|1058.75
#2012-04-18|1068.38
#2012-04-19|1063.47
#2012-04-20|1054.44
#2012-04-23|1036.12
#2012-04-24|1026.14
#2012-04-25|1019.91
#2012-04-26|1026.70
#2012-04-27|1030.12
#2012-04-30|1036.61
#2012-05-01|1037.28
#2012-05-02|1039.18
#2012-05-03|1025.78
#2012-05-04|1009.76
#2012-05-07| 999.29
#2012-05-08| 995.08
#2012-05-09| 974.35
#2012-05-10| 971.41
#2012-05-11| 952.83
#2012-05-14| 949.50
#2012-05-15| 958.07
#2012-05-16| 930.53
#2012-05-17| 934.55
#2012-05-18| 922.78
#2012-05-21| 923.73
#2012-05-22| 938.90
#2012-05-23| 927.50
#2012-05-24| 937.88
#2012-05-25| 940.48
#2012-05-28| .
#2012-05-29| 960.06
#2012-05-30| 954.54
#2012-05-31| 948.85
#2012-06-01| 926.04
#2012-06-04| 901.61
#2012-06-05| 911.31
#2012-06-06| 929.91
#2012-06-07| 940.97
#2012-06-08| 936.24
#2012-06-11| 950.29
#2012-06-12| 949.20
#2012-06-13| 957.04
#2012-06-14| 949.62
#2012-06-15| 961.29
#2012-06-18| 971.82
#2012-06-19| 973.14
#2012-06-20| 980.20
#2012-06-21| 972.06
#2012-06-22| 953.51
#2012-06-25| 940.57
#2012-06-26| 941.68
#2012-06-27| 942.94
#2012-06-28| 938.47
#2012-06-29| 965.33
#2012-07-02| 974.27
#2012-07-03| 991.80
#2012-07-04| .
#2012-07-05| 996.67
#2012-07-06| 987.46
#2012-07-09| 968.24
#2012-07-10| 971.72
#2012-07-11| 977.23
#2012-07-12| 959.40
#2012-07-13| 969.73
#2012-07-16| 965.67
#2012-07-17| 966.56
#2012-07-18| 961.97
#2012-07-19| 972.80
#2012-07-20| 971.64
#2012-07-23| 947.57
#2012-07-24| 939.82
#2012-07-25| 930.00
#2012-07-26| 931.08
#2012-07-27| 952.46
#2012-07-30| 966.75
#2012-07-31| 982.14
#2012-08-01| 989.44
#2012-08-02| 982.46
#2012-08-03| 974.87
#2012-08-06| 997.81
#2012-08-07|1004.47
#2012-08-08|1008.03
#2012-08-09|1020.33
#2012-08-10|1020.20
#2012-08-13|1014.05
#2012-08-14|1021.47
#2012-08-15|1020.43
#2012-08-16|1016.82
#2012-08-17|1019.62
#2012-08-20|1017.37
#2012-08-21|1023.19
#2012-08-22|1015.30
#2012-08-23|1015.50
#2012-08-24|1001.41
#2012-08-27| 995.59
#2012-08-28| 988.51
#2012-08-29| 982.24
#2012-08-30| 971.61
#2012-08-31| 969.71
#2012-09-03| .
#2012-09-04| 979.38
#2012-09-05| 961.87
#2012-09-06| 968.69
#2012-09-07|1004.04
#2012-09-10|1012.39
#2012-09-11|1009.83
#2012-09-12|1025.33
#2012-09-13|1023.83
#2012-09-14|1073.05
#2012-09-17|1084.55
#2012-09-18|1072.81
#2012-09-19|1080.41
#2012-09-20|1064.78
#2012-09-21|1087.26
#2012-09-24|1082.31
#2012-09-25|1078.75
#2012-09-26|1064.23
#2012-09-27|1080.10
#2012-09-28|1094.53
#2012-10-01|1096.47
#2012-10-02|1094.56
#2012-10-03|1097.74
#2012-10-04|1102.20
#2012-10-05|1105.83
#2012-10-08|1091.29
#2012-10-09|1089.32
#2012-10-10|1078.59
#2012-10-11|1090.11
#2012-10-12|1091.08
#2012-10-15|1083.57
#2012-10-16|1090.98
#2012-10-17|1103.14
#2012-10-18|1116.67
#2012-10-19|1112.01
#2012-10-22|1107.38
#2012-10-23|1098.20
#2012-10-24|1089.32
#2012-10-25|1096.79
#2012-10-26|1079.28
#2012-10-29| .
#2012-10-30| .
#2012-10-31|1093.62
#2012-11-01|1099.19
#2012-11-02|1115.80
#2012-11-05|1105.80
#2012-11-06|1114.51
#2012-11-07|1125.67
#2012-11-08|1100.81
#2012-11-09|1095.30
#2012-11-12|1086.13
#2012-11-13|1072.18
#2012-11-14|1077.47
#2012-11-15|1068.23
#2012-11-16|1061.49
#2012-11-19|1067.25
#2012-11-20|1065.34
#2012-11-21|1066.79
#2012-11-22| .
#2012-11-23|1076.75
#2012-11-26|1073.51
#2012-11-27|1086.96
#2012-11-28|1083.03
#2012-11-29|1105.97
#2012-11-30|1119.71
#2012-12-03|1118.27
#2012-12-04|1114.58
#2012-12-05|1127.56
#2012-12-06|1136.65
#2012-12-07|1139.97
#2012-12-10|1137.18
#2012-12-11|1144.13
#2012-12-12|1153.19
#2012-12-13|1156.89
#2012-12-14|1162.11
#2012-12-17|1153.63
#2012-12-18|1158.32
#2012-12-19|1164.06
#2012-12-20|1164.93
#2012-12-21|1153.90
#2012-12-24|1153.14
#2012-12-25|1154.66
#2012-12-26|1156.67
#2012-12-27|1161.86
#2012-12-28|1160.68
#2012-12-31|1162.93
#2013-01-01|1164.63
#2013-01-02|1187.61
#2013-01-03|1190.95
#2013-01-04|1191.81
#2013-01-07|1187.45
#2013-01-08|1179.94
#2013-01-09|1174.44
#2013-01-10|1174.76
#2013-01-11|1163.66
#2013-01-14|1168.56
#2013-01-15|1165.54
#2013-01-16|1163.84
#2013-01-17|1161.33
#2013-01-18|1174.04
#2013-01-21|1173.98
#2013-01-22|1172.83
#2013-01-23|1164.64
#2013-01-24|1153.35
#2013-01-25|1149.08
#2013-01-28|1154.10
#2013-01-29|1171.85
#2013-01-30|1175.39
#2013-01-31|1163.39
#2013-02-01|1160.98
#2013-02-04|1162.95
#2013-02-05|1158.50
#2013-02-06|1156.27
#2013-02-07|1154.00
#2013-02-08|1144.52
#2013-02-11|1143.57
#2013-02-12|1146.74
#2013-02-13|1155.38
#2013-02-14|1163.11
#2013-02-15|1160.72
#2013-02-18|1161.95
#2013-02-19|1158.20
#2013-02-20|1168.10
#2013-02-21|1152.47
#2013-02-22|1161.08
#2013-02-25|1155.81
#2013-02-26|1143.86
#2013-02-27|1143.97
#2013-02-28|1156.53
#2013-03-01|1164.81
#2013-03-04|1142.15
#2013-03-05|1153.23
#2013-03-06|1167.21
#2013-03-07|1163.97
#2013-03-08|1176.10
#2013-03-11|1172.95
#2013-03-12|1164.70
#2013-03-13|1148.85
#2013-03-14|1149.42
#2013-03-15|1142.04
#2013-03-18|1128.53
#2013-03-19|1131.96
#2013-03-20|1126.16
#2013-03-21|1118.43
#2013-03-22|1105.97
#2013-03-25|1121.35
#2013-03-26|1119.65
#2013-03-27|1138.94
#2013-03-28|1130.90
#2013-03-29|1138.73
#2013-04-01|1136.13
#2013-04-02|1129.65
#2013-04-03|1123.38
#2013-04-04|1109.59
#2013-04-05|1089.89
#2013-04-08|1088.08
#2013-04-09|1092.72
#2013-04-10|1098.52
#2013-04-11|1094.56
#2013-04-12|1085.80
#2013-04-15|1083.51
#2013-04-16|1095.03
#2013-04-17|1099.81
#2013-04-18|1098.06
#2013-04-19|1111.75
#2013-04-22|1119.40
#2013-04-23|1106.40
#2013-04-24|1120.73
#2013-04-25|1126.52
#2013-04-26|1115.58
#2013-04-29|1113.06
#2013-04-30|1122.75
#2013-05-01|1125.18
#2013-05-02|1123.83
#2013-05-03|1121.45
#2013-05-06|1135.27
#2013-05-07|1149.99
#2013-05-08|1159.77
#2013-05-09|1163.56
#2013-05-10|1152.80
#2013-05-13|1143.46
#2013-05-14|1147.93
#2013-05-15|1153.13
#2013-05-16|1147.44
#2013-05-17|1145.49
#2013-05-20|1148.51
#2013-05-21|1150.29
#2013-05-22|1148.19
#2013-05-23|1120.30
#2013-05-24|1119.14
#2013-05-27|1121.73
#2013-05-28|1125.83
#2013-05-29|1120.93
#2013-05-30|1111.51
#2013-05-31|1105.83
#2013-06-03|1090.65
#2013-06-04|1091.29
#2013-06-05|1078.13
#2013-06-06|1071.91
#2013-06-07|1065.67
#2013-06-10|1058.43
#2013-06-11|1033.95
#2013-06-12|1038.62
#2013-06-13|1028.94
#2013-06-14|1048.22
#2013-06-17|1048.76
#2013-06-18|1033.42
#2013-06-19|1025.75
#2013-06-20| 992.63
#2013-06-21| 982.95
#2013-06-24| 958.40
#2013-06-25| 955.16
#2013-06-26| 966.47
#2013-06-27| 981.91
#2013-06-28|1008.68
#2013-07-01|1012.43
#2013-07-02|1009.78
#2013-07-03| 975.79
#2013-07-04| 972.52
#2013-07-05| 977.90
#2013-07-08| 957.60
#2013-07-09| 967.63
#2013-07-10| 975.75
#2013-07-11|1012.41
#2013-07-12|1018.13
#2013-07-15|1015.94
#2013-07-16|1010.97
#2013-07-17|1018.23
#2013-07-18|1020.05
#2013-07-19|1012.78
#2013-07-22|1015.17
#2013-07-23|1031.04
#2013-07-24|1034.46
#2013-07-25|1025.48
#2013-07-26|1032.11
#2013-07-29|1012.40
#2013-07-30|1012.82
#2013-07-31|1010.41
#2013-08-01|1018.27
#2013-08-02|1017.18
#2013-08-05|1021.28
#2013-08-06|1009.36
#2013-08-07| 997.07
#2013-08-08|1005.87
#2013-08-09|1006.40
#2013-08-12|1017.68
#2013-08-13|1028.54
#2013-08-14|1025.99
#2013-08-15|1025.33
#2013-08-16|1020.59
#2013-08-19| 995.47
#2013-08-20| 968.84
#2013-08-21| 964.47
#2013-08-22| 961.44
#2013-08-23| 959.01
#2013-08-26| 960.02
#2013-08-27| 939.53
#2013-08-28| 922.67
#2013-08-29| 936.86
#2013-08-30| 951.77
#2013-09-02| 961.72
#2013-09-03| 965.59
#2013-09-04| 967.83
#2013-09-05| 976.90
#2013-09-06| 982.09
#2013-09-09|1009.55
#2013-09-10|1035.81
#2013-09-11|1044.83
#2013-09-12|1040.47
#2013-09-13|1031.95
#2013-09-16|1046.86
#2013-09-17|1048.18
#2013-09-18|1048.12
#2013-09-19|1079.25
#2013-09-20|1077.35
#2013-09-23|1069.83
#2013-09-24|1056.32
#2013-09-25|1054.02
#2013-09-26|1051.11
#2013-09-27|1048.80
#2013-09-30|1030.89
#2013-10-01|1040.47
#2013-10-02|1041.17
#2013-10-03|1052.37
#2013-10-04|1049.80
#2013-10-07|1048.40
#2013-10-08|1058.77
#2013-10-09|1058.47
#2013-10-10|1061.06
#2013-10-11|1077.42
#2013-10-14|1074.34
#2013-10-15|1081.81
#2013-10-16|1074.22
#2013-10-17|1079.32
#2013-10-18|1091.19
#2013-10-21|1084.14
#2013-10-22|1081.81
#2013-10-23|1077.58
#2013-10-24|1083.21
#2013-10-25|1074.66
#2013-10-28|1072.65
#2013-10-29|1081.73
#2013-10-30|1086.96
#2013-10-31|1078.95
#2013-11-01|1077.46
#2013-11-04|1064.48
#2013-11-05|1064.40
#2013-11-06|1064.10
#2013-11-07|1059.33
#2013-11-08|1048.71
#2013-11-11|1042.27
#2013-11-12|1037.02
#2013-11-13|1023.41
#2013-11-14|1029.87
#2013-11-15|1044.11
#2013-11-18|1064.13
#2013-11-19|1072.02
#2013-11-20|1064.39
#2013-11-21|1045.48
#2013-11-22|1042.79
#2013-11-25|1049.55
#2013-11-26|1048.75
#2013-11-27|1055.00
#2013-11-28|1059.22
#2013-11-29|1064.81
#2013-12-02|1063.79
#2013-12-03|1060.83
#2013-12-04|1055.66
#2013-12-05|1057.48
#2013-12-06|1052.49
#2013-12-09|1067.32
#2013-12-10|1063.27
#2013-12-11|1051.74
#2013-12-12|1038.29
#2013-12-13|1028.35
#2013-12-16|1023.38
#2013-12-17|1028.59
#2013-12-18|1038.28
#2013-12-19|1026.02
#2013-12-20|1022.85
#2013-12-23|1026.90
#2013-12-24|1032.99
#2013-12-25|1036.05
#2013-12-26|1034.54
#2013-12-27|1036.65
#2013-12-30|1041.35
#2013-12-31|1043.09
#2014-01-01|1043.79
#2014-01-02|1024.87
#2014-01-03|1008.97
#2014-01-06| 990.33
#2014-01-07| 992.30
#2014-01-08| 997.91
#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| 978.05
#2014-01-28| 981.65
#2014-01-29|1003.29
#2014-01-30|1000.60
#2014-01-31|1002.91
#2014-02-03| 994.68
#2014-02-04| 980.85
#2014-02-05| 985.45
#2014-02-06| 999.62
#2014-02-07|1012.11
#2014-02-10|1014.91
#2014-02-11|1016.81
#2014-02-12|1024.39
#2014-02-13|1017.27
#2014-02-14|1023.72
#2014-02-17|1038.59
#2014-02-18|1033.98
#2014-02-19|1036.28
#2014-02-20|1034.23
#2014-02-21|1044.74
#2014-02-24|1038.34
#2014-02-25|1036.17
#2014-02-26|1037.33
#2014-02-27|1045.18
#2014-02-28|1047.11
#2014-03-03|1041.49
#2014-03-04|1038.74
#2014-03-05|1045.36
#2014-03-06|1055.36
#2014-03-07|1065.40
#2014-03-10|1057.28
#2014-03-11|1056.56
#2014-03-12|1033.58
#2014-03-13|1034.54
#2014-03-14|1033.72
#2014-03-17|1051.83
#2014-03-18|1049.84
#2014-03-19|1046.70
#2014-03-20|1030.75
#2014-03-21|1039.71
#2014-03-24|1051.05
#2014-03-25|1060.25
#2014-03-26|1067.46
#2014-03-27|1072.49
#2014-03-28|1091.14
#2014-03-31|1095.37
#2014-04-01|1104.60
#2014-04-02|1108.05
#2014-04-03|1119.79
#2014-04-04|1116.93
#2014-04-07|1120.06
#2014-04-08|1117.52
#2014-04-09|1130.20
#2014-04-10|1131.76
#2014-04-11|1121.21
#2014-04-14|1120.63
#2014-04-15|1113.88
#2014-04-16|1111.41
#2014-04-17|1114.35
#2014-04-18|1115.86
#2014-04-21|1116.04
#2014-04-22|1112.68
#2014-04-23|1115.45
#2014-04-24|1114.64
#2014-04-25|1093.57
#2014-04-28|1093.06
#2014-04-29|1098.27
#2014-04-30|1092.65
#2014-05-01|1092.64
#2014-05-02|1095.59
#2014-05-05|1095.57
#2014-05-06|1094.41
#2014-05-07|1078.93
#2014-05-08|1085.63
#2014-05-09|1092.18
#2014-05-12|1103.94
#2014-05-13|1113.75
#2014-05-14|1126.28
#2014-05-15|1128.21
#2014-05-16|1141.16
#2014-05-19|1139.53
#2014-05-20|1124.75
#2014-05-21|1121.97
#2014-05-22|1126.18
#2014-05-23|1129.35
#2014-05-26|1126.49
#2014-05-27|1125.58
#2014-05-28|1140.06
#2014-05-29|1136.42
#2014-05-30|1129.94
#2014-06-02|1142.34
#2014-06-03|1162.46
#2014-06-04|1161.10
#2014-06-05|1166.29
#2014-06-06|1172.62
#2014-06-09|1176.10
#2014-06-10|1184.88
#2014-06-11|1178.13
#2014-06-12|1176.49
#2014-06-13|1164.24
#2014-06-16|1163.18
#2014-06-17|1170.58
#2014-06-18|1159.04
#2014-06-19|1159.84
#2014-06-20|1155.44
#2014-06-23|1160.84
#2014-06-24|1166.94
#2014-06-25|1158.60
#2014-06-26|1168.76
#2014-06-27|1166.06
#2014-06-30|1180.25
#2014-07-01|1186.88
#2014-07-02|1196.75
#2014-07-03|1200.79
#2014-07-04|1203.28
#2014-07-07|1216.14
#2014-07-08|1210.52
#2014-07-09|1203.83
#2014-07-10|1206.51
#2014-07-11|1194.18
#2014-07-14|1206.00
#2014-07-15|1202.39
#2014-07-16|1203.00
#2014-07-17|1199.61
#2014-07-18|1195.24
#2014-07-21|1203.03
#2014-07-22|1213.63
#2014-07-23|1225.40
#2014-07-24|1217.30
#2014-07-25|1220.83
#2014-07-28|1221.94
#2014-07-29|1222.30
#2014-07-30|1218.27
#2014-07-31|1202.09
#2014-08-01|1186.93
#2014-08-04|1195.55
#2014-08-05|1195.87
#2014-08-06|1188.03
#2014-08-07|1184.88
#2014-08-08|1169.97
#2014-08-11|1184.27
#2014-08-12|1193.02
#2014-08-13|1203.38
#2014-08-14|1211.39
#2014-08-15|1213.15
#2014-08-18|1213.17
#2014-08-19|1223.00
#2014-08-20|1217.12
#2014-08-21|1208.97
#2014-08-22|1216.35
#2014-08-25|1209.38
#2014-08-26|1209.56
#2014-08-27|1211.38
#2014-08-28|1206.50
#2014-08-29|1205.95
#2014-09-01|1217.28
#2014-09-02|1212.34
#2014-09-03|1220.30
#2014-09-04|1221.01
#2014-09-05|1219.02
#2014-09-08|1230.52
#2014-09-09|1222.60
#2014-09-10|1214.58
#2014-09-11|1203.55
#2014-09-12|1201.79
#2014-09-15|1191.87
#2014-09-16|1186.86
#2014-09-17|1196.36
#2014-09-18|1198.21
#2014-09-19|1197.81
#2014-09-22|1189.05
#2014-09-23|1179.14
#2014-09-24|1178.42
#2014-09-25|1176.00
#2014-09-26|1171.29
#2014-09-29|1155.15
#2014-09-30|1149.24
#2014-10-01|1140.48
#2014-10-02|1130.96
#2014-10-03|1131.49
#2014-10-06|1131.00
#2014-10-07|1131.18
#2014-10-08|1123.48
#2014-10-09|1136.94
#2014-10-10|1123.04
#2014-10-13|1110.09
#2014-10-14|1113.40
#2014-10-15|1113.58
#2014-10-16|1105.37
#2014-10-17|1104.19
#2014-10-20|1123.51
#2014-10-21|1121.13
#2014-10-22|1134.29
#2014-10-23|1131.61
#2014-10-24|1122.57
#2014-10-27|1126.17
#2014-10-28|1124.71
#2014-10-29|1146.19
#2014-10-30|1137.90
#2014-10-31|1147.38
#2014-11-03|1150.34
#2014-11-04|1151.27
#2014-11-05|1144.58
#2014-11-06|1146.82
#2014-11-07|1133.13
#2014-11-10|1142.90
#2014-11-11|1139.69
#2014-11-12|1143.06
#2014-11-13|1142.18
#2014-11-14|1131.94
#2014-11-17|1124.84
#2014-11-18|1128.50
#2014-11-19|1112.01
#2014-11-20|1106.76
#2014-11-21|1114.58
#2014-11-24|1138.27
#2014-11-25|1131.56
#2014-11-26|1141.33
#2014-11-27|1142.30
#2014-11-28|1143.68
#2014-12-01|1126.54
#2014-12-02|1130.61
#2014-12-03|1130.04
#2014-12-04|1135.10
#2014-12-05|1135.63
#2014-12-08|1132.66
#2014-12-09|1113.84
#2014-12-10|1113.51
#2014-12-11|1102.98
#2014-12-12|1106.18
#2014-12-15|1105.01
#2014-12-16|1087.29
#2014-12-17|1084.96
#2014-12-18|1097.40
#2014-12-19|1105.11
#2014-12-22|1115.47
#2014-12-23|1106.38
#2014-12-24|1102.57
#2014-12-25|1101.08
#2014-12-26|1098.78
#2014-12-29|1112.49
#2014-12-30|1112.03
#2014-12-31|1114.62
#2015-01-01|1114.74
#2015-01-02|1123.17
#2015-01-05|1114.57
#2015-01-06|1090.90
#2015-01-07|1092.81
#2015-01-08|1108.10
#2015-01-09|1113.80
#2015-01-12|1115.00
#2015-01-13|1122.60
#2015-01-14|1123.32
#2015-01-15|1129.36
#2015-01-16|1114.62
#2015-01-19|1107.66
#2015-01-20|1111.51
#2015-01-21|1117.61
#2015-01-22|1127.07
#2015-01-23|1132.13
#2015-01-26|1131.45
#2015-01-27|1132.91
#2015-01-28|1143.80
#2015-01-29|1136.37
#2015-01-30|1135.15
#2015-02-02|1126.74
#2015-02-03|1126.35
#2015-02-04|1135.45
#2015-02-05|1134.63
#2015-02-06|1132.11
#2015-02-09|1119.37
#2015-02-10|1121.48
#2015-02-11|1128.93
#2015-02-12|1130.18
#2015-02-13|1137.89
#2015-02-16|1140.26
#2015-02-17|1146.87
#2015-02-18|1148.10
#2015-02-19|1156.55
#2015-02-20|1157.00
#2015-02-23|1154.19
#2015-02-24|1162.84
#2015-02-25|1177.12
#2015-02-26|1194.61
#2015-02-27|1194.20
#2015-03-02|1216.43
#2015-03-03|1211.93
#2015-03-04|1201.39
#2015-03-05|1193.43
#2015-03-06|1195.48
#2015-03-09|1176.97
#2015-03-10|1154.33
#2015-03-11|1143.79
#2015-03-12|1148.75
#2015-03-13|1143.03
#2015-03-16|1132.78
#2015-03-17|1153.57
#2015-03-18|1153.85
#2015-03-19|1172.31
#2015-03-20|1159.15
#2015-03-23|1173.81
#2015-03-24|1175.99
#2015-03-25|1170.84
#2015-03-26|1157.17
#2015-03-27|1162.69
#2015-03-30|1197.97
#2015-03-31|1194.71
#2015-04-01|1206.51
#2015-04-02|1217.41
#2015-04-03|1230.42
#2015-04-06|1235.48
#2015-04-07|1244.22
#2015-04-08|1270.94
#2015-04-09|1279.01
#2015-04-10|1282.53
#2015-04-13|1312.41
#2015-04-14|1308.81
#2015-04-15|1312.93
#2015-04-16|1321.31
#2015-04-17|1323.96
#2015-04-20|1310.87
#2015-04-21|1295.64
#2015-04-22|1309.92
#2015-04-23|1306.87
#2015-04-24|1300.83
#2015-04-27|1309.89
#2015-04-28|1308.43
#2015-04-29|1280.43
#2015-04-30|1269.04
#2015-05-01|1269.06
#2015-05-04|1269.83
#2015-05-05|1259.18
#2015-05-06|1230.67
#2015-05-07|1209.36
#2015-05-08|1235.31
#2015-05-11|1240.27
#2015-05-12|1223.81
#2015-05-13|1229.16
#2015-05-14|1235.10
#2015-05-15|1239.98
#2015-05-18|1241.06
#2015-05-19|1250.44
#2015-05-20|1250.22
#2015-05-21|1250.26
#2015-05-22|1256.93
#2015-05-25|1245.87
#2015-05-26|1256.14
#2015-05-27|1255.51
#2015-05-28|1239.34
#2015-05-29|1236.36
#2015-06-01|1244.21
#2015-06-02|1224.87
#2015-06-03|1227.79
#2015-06-04|1230.70
#2015-06-05|1241.64
#2015-06-08|1221.73
#2015-06-09|1201.86
#2015-06-10|1210.99
#2015-06-11|1196.90
#2015-06-12|1192.82
#2015-06-15|1174.44
#2015-06-16|1156.47
#2015-06-17|1171.52
#2015-06-18|1171.50
#2015-06-19|1166.28
#2015-06-22|1181.77
#2015-06-23|1197.98
#2015-06-24|1204.88
#2015-06-25|1193.89
#2015-06-26|1180.47
#2015-06-29|1158.31
#2015-06-30|1173.33
#2015-07-01|1184.02
#2015-07-02|1178.69
#2015-07-03|1174.87
#2015-07-06|1149.64
#2015-07-07|1136.09
#2015-07-08|1110.46
#2015-07-09|1135.13
#2015-07-10|1151.38
#2015-07-13|1169.68
#2015-07-14|1169.10
#2015-07-15|1168.23
#2015-07-16|1176.64
#2015-07-17|1168.21
#2015-07-20|1161.08
#2015-07-21|1158.85
#2015-07-22|1155.45
#2015-07-23|1147.15
#2015-07-24|1125.05
#2015-07-27|1095.44
#2015-07-28|1090.57
#2015-07-29|1102.24
#2015-07-30|1089.88
#2015-07-31|1096.70
#2015-08-03|1092.68
#2015-08-04|1098.31
#2015-08-05|1109.19
#2015-08-06|1109.76
#2015-08-07|1103.27
#2015-08-10|1104.67
#2015-08-11|1081.35
#2015-08-12|1060.31
#2015-08-13|1073.94
#2015-08-14|1074.31
#2015-08-17|1065.37
#2015-08-18|1052.03
#2015-08-19|1041.56
#2015-08-20|1022.96
#2015-08-21|1001.67
#2015-08-24| 941.55
#2015-08-25| 953.84
#2015-08-26| 959.39
#2015-08-27| 988.77
#2015-08-28|1006.51
#2015-08-31| 994.33
#2015-09-01| 975.57
#2015-09-02| 977.09
#2015-09-03| 985.44
#2015-09-04| 971.55
#2015-09-07| 955.53
#2015-09-08| 970.00
#2015-09-09|1003.10
#2015-09-10|1015.55
#2015-09-11|1007.89
#2015-09-14|1012.81
#2015-09-15|1009.97
#2015-09-16|1021.44
#2015-09-17|1031.76
#2015-09-18|1040.59
#2015-09-21|1036.61
#2015-09-22|1021.51
#2015-09-23| 994.17
#2015-09-24| 987.82
#2015-09-25| 983.58
#2015-09-28| 973.64
#2015-09-29| 964.41
#2015-09-30| 978.96
#2015-10-01| 983.42
#2015-10-02| 997.76
#2015-10-05|1019.28
#2015-10-06|1024.22
#2015-10-07|1061.26
#2015-10-08|1044.81
#2015-10-09|1060.51
#2015-10-12|1073.67
#2015-10-13|1058.04
#2015-10-14|1050.80
#2015-10-15|1067.72
#2015-10-16|1075.83
#2015-10-19|1069.46
#2015-10-20|1067.41
#2015-10-21|1062.07
#2015-10-22|1057.98
#2015-10-23|1064.38
#2015-10-26|1062.27
#2015-10-27|1053.69
#2015-10-28|1045.73
#2015-10-29|1027.21
#2015-10-30|1023.11
#2015-11-02|1020.21
#2015-11-03|1023.62
#2015-11-04|1035.26
#2015-11-05|1032.84
#2015-11-06|1029.24
#2015-11-09|1011.05
#2015-11-10| 993.95
#2015-11-11| 993.90
#2015-11-12| 992.42
#2015-11-13| 983.67
#2015-11-16| 978.13
#2015-11-17| 981.02
#2015-11-18| 978.01
#2015-11-19| 987.60
#2015-11-20| 996.85
#2015-11-23| 991.32
#2015-11-24| 984.58
#2015-11-25| 983.95
#2015-11-26| 981.55
#2015-11-27| 968.34
#2015-11-30| 955.19
#2015-12-01| 969.89
#2015-12-02| 970.48
#2015-12-03| 966.61
#2015-12-04| 959.00
#2015-12-07| 965.73
#2015-12-08| 952.47
#2015-12-09| 939.59
#2015-12-10| 935.98
#2015-12-11| 917.18
#2015-12-14| 916.13
#2015-12-15| 923.71
#2015-12-16| 929.80
#2015-12-17| 945.48
#2015-12-18| 936.54
#2015-12-21| 943.45
#2015-12-22| 945.84
#2015-12-23| 951.16
#2015-12-24| 956.04
#2015-12-25| 955.72
#2015-12-28| 955.03
#2015-12-29| 954.27
#2015-12-30| 951.37
#2015-12-31| 952.99
#2016-01-01| 954.06
#2016-01-04| 922.90
#2016-01-05| 913.03
#2016-01-06| 904.86
#2016-01-07| 877.64
#2016-01-08| 888.32
#2016-01-11| 868.12
#2016-01-12| 862.45
#2016-01-13| 868.66
#2016-01-14| 859.98
#2016-01-15| 842.88
#2016-01-18| 834.86
#2016-01-19| 850.54
#2016-01-20| 827.11
#2016-01-21| 815.07
#2016-01-22| 840.41
#2016-01-25| 850.02
#2016-01-26| 839.57
#2016-01-27| 848.22
#2016-01-28| 854.18
#2016-01-29| 877.76
#2016-02-01| 877.90
#2016-02-02| 863.84
#2016-02-03| 853.74
#2016-02-04| 871.18
#2016-02-05| 873.08
#2016-02-08| 870.91
#2016-02-09| 867.25
#2016-02-10| 869.28
#2016-02-11| 853.29
#2016-02-12| 847.03
#2016-02-15| 865.73
#2016-02-16| 862.39
#2016-02-17| 869.09
#2016-02-18| 892.96
#2016-02-19| 897.36
#2016-02-22| 900.27
#2016-02-23| 892.75
#2016-02-24| 889.41
#2016-02-25| 880.23
#2016-02-26| 883.72
#2016-02-29| 873.56
#2016-03-01| 897.52
#2016-03-02| 917.14
#2016-03-03| 928.34
#2016-03-04| 929.36
#2016-03-07| 936.18
#2016-03-08| 934.31
#2016-03-09| 937.94
#2016-03-10| 936.26
#2016-03-11| 948.50
#2016-03-14| 954.28
#2016-03-15| 941.28
#2016-03-16| 936.86
#2016-03-17| 956.56
#2016-03-18| 967.23
#2016-03-21| 974.75
#2016-03-22| 973.83
#2016-03-23| 973.99
#2016-03-24| 961.53
#2016-03-25| 960.40
#2016-03-28| 957.84
#2016-03-29| 962.15
#2016-03-30| 983.15
#2016-03-31| 994.02
#2016-04-01| 996.65
#2016-04-04| 996.06
#2016-04-05| 981.45
#2016-04-06| 982.23
#2016-04-07| 983.41
#2016-04-08| 991.27
#2016-04-11| 993.23
#2016-04-12|1003.40
#2016-04-13|1023.18
#2016-04-14|1021.11
#2016-04-15|1020.67
#2016-04-18|1027.26
#2016-04-19|1042.97
#2016-04-20|1041.64
#2016-04-21|1040.32
#2016-04-22|1022.57
#2016-04-25|1010.49
#2016-04-26|1015.97
#2016-04-27|1016.67
#2016-04-28|1016.96
#2016-04-29|1012.65
#2016-05-02|1010.12
#2016-05-03|1001.16
#2016-05-04| 995.52
#2016-05-05| 989.09
#2016-05-06| 983.43
#2016-05-09| 981.44
#2016-05-10| 979.60
#2016-05-11| 983.22
#2016-05-12| 982.79
#2016-05-13| 965.70
#2016-05-16| 970.97
#2016-05-17| 975.54
#2016-05-18| 963.62
#2016-05-19| 945.90
#2016-05-20| 944.75
#2016-05-23| 943.55
#2016-05-24| 938.61
#2016-05-25| 957.68
#2016-05-26| 968.80
#2016-05-27| 978.72
#2016-05-30| 979.90
#2016-05-31| 981.98
#2016-06-01| 978.89
#2016-06-02| 980.00
#2016-06-03| 986.41
#2016-06-06| 995.56
#2016-06-07|1015.17
#2016-06-08|1013.35
#2016-06-09|1007.62
#2016-06-10| 997.26
#2016-06-13| 984.05
#2016-06-14| 974.72
#2016-06-15| 984.52
#2016-06-16| 973.79
#2016-06-17| 981.86
#2016-06-20| 994.21
#2016-06-21| 997.59
#2016-06-22| 999.51
#2016-06-23|1002.34
#2016-06-24| 976.91
#2016-06-27| 981.64
#2016-06-28| 984.00
#2016-06-29| 994.00
#2016-06-30|1006.86
#2016-07-01|1011.48
#2016-07-04|1015.41
#2016-07-05|1007.67
#2016-07-06|1002.91
#2016-07-07|1006.21
#2016-07-08|1006.38
#2016-07-11|1027.83
#2016-07-12|1033.52
#2016-07-13|1038.74
#2016-07-14|1046.40
#2016-07-15|1049.55
#2016-07-18|1044.72
#2016-07-19|1045.38
#2016-07-20|1053.56
#2016-07-21|1056.13
#2016-07-22|1057.79
#2016-07-25|1061.86
#2016-07-26|1055.97
#2016-07-27|1063.48
#2016-07-28|1070.61
#2016-07-29|1061.69
#2016-08-01|1072.69
#2016-08-02|1072.56
#2016-08-03|1068.46
#2016-08-04|1067.69
#2016-08-05|1087.24
#2016-08-08|1104.82
#2016-08-09|1109.49
#2016-08-10|1106.80
#2016-08-11|1106.09
#2016-08-12|1104.77
#2016-08-15|1107.83
#2016-08-16|1106.84
#2016-08-17|1096.03
#2016-08-18|1103.37
#2016-08-19|1099.78
#2016-08-22|1096.31
#2016-08-23|1094.37
#2016-08-24|1091.42
#2016-08-25|1087.14
#2016-08-26|1089.73
#2016-08-29|1085.36
#2016-08-30|1096.47
#2016-08-31|1094.60
#2016-09-01|1091.87
#2016-09-02|1091.54
#2016-09-05|1098.83
#2016-09-06|1110.80
#2016-09-07|1108.70
#2016-09-08|1107.71
#2016-09-09|1088.52
#2016-09-12|1063.79
#2016-09-13|1062.25
#2016-09-14|1066.17
#2016-09-15|1067.76
#2016-09-16|1066.29
#2016-09-19|1075.14
#2016-09-20|1071.35
#2016-09-21|1076.44
#2016-09-22|1092.08
#2016-09-23|1089.76
#2016-09-26|1078.04
#2016-09-27|1078.68
#2016-09-28|1083.61
#2016-09-29|1071.56
#2016-09-30|1066.57
#2016-10-03|1087.23
#2016-10-04|1089.93
#2016-10-05|1095.89
#2016-10-06|1093.32
#2016-10-07|1086.77
#2016-10-10|1088.27
#2016-10-11|1081.15
#2016-10-12|1076.19
#2016-10-13|1068.29
#2016-10-14|1081.91
#2016-10-17|1072.06
#2016-10-18|1088.87
#2016-10-19|1090.89
#2016-10-20|1089.14
#2016-10-21|1081.68
#2016-10-24|1083.07
#2016-10-25|1088.79
#2016-10-26|1078.33
#2016-10-27|1068.80
#2016-10-28|1065.58
#2016-10-31|1065.82
#2016-11-01|1073.43
#2016-11-02|1056.29
#2016-11-03|1050.94
#2016-11-04|1050.49
#2016-11-07|1055.30
#2016-11-08|1063.68
#2016-11-09|1041.64
#2016-11-10|1051.42
#2016-11-11|1020.28
#2016-11-14|1012.54
#2016-11-15| 971.93
#2016-11-16| 974.54
#2016-11-17| 964.07
#2016-11-18| 959.28
#2016-11-21| 960.48
#2016-11-22| 969.73
#2016-11-23| 978.38
#2016-11-24| 972.42
#2016-11-25| 984.59
#2016-11-28| 987.46
#2016-11-29| 990.55
#2016-11-30| 998.99
#2016-12-01| 995.03
#2016-12-02| 987.86
#2016-12-05| 986.25
#2016-12-06| 992.27
#2016-12-07| 992.26
#2016-12-08|1001.75
#2016-12-09|1000.02
#2016-12-12| 984.75
#2016-12-13| 983.81
#2016-12-14| 980.09
#2016-12-15| 965.22
#2016-12-16| 962.90
#2016-12-19| 949.57
#2016-12-20| 945.08
#2016-12-21| 944.60
#2016-12-22| 935.24
#2016-12-23| 939.19
#2016-12-26| 935.95
#2016-12-27| 938.05
#2016-12-28| 943.48
#2016-12-29| 950.07
#2016-12-30| 963.70
#2017-01-02| 970.45
#2017-01-03| 965.23
#2017-01-04| 970.08
#2017-01-05| 981.26
#2017-01-06| 982.19
#2017-01-09| 974.66
#2017-01-10| 980.40
#2017-01-11| 993.33
#2017-01-12| 999.12
#2017-01-13| 994.24
#2017-01-16| 990.83
#2017-01-17| 999.77
#2017-01-18|1009.88
#2017-01-19|1009.12
#2017-01-20|1003.94
#2017-01-23|1006.16
#2017-01-24|1023.16
#2017-01-25|1035.02
#2017-01-26|1038.17
#2017-01-27|1035.95
#2017-01-30|1036.84
#2017-01-31|1032.35
#2017-02-01|1051.30
#2017-02-02|1049.80
#2017-02-03|1055.37
#2017-02-06|1061.60
#2017-02-07|1058.31
#2017-02-08|1064.60
#2017-02-09|1076.36
#2017-02-10|1086.29
#2017-02-13|1084.26
#2017-02-14|1077.59
#2017-02-15|1074.82
#2017-02-16|1072.26
#2017-02-17|1070.44
#2017-02-20|1075.83
#2017-02-21|1079.61
#2017-02-22|1086.47
#2017-02-23|1087.40
#2017-02-24|1082.87
#2017-02-27|1074.80
#2017-02-28|1078.98
#2017-03-01|1088.36
#2017-03-02|1089.96
#2017-03-03|1082.97
#2017-03-06|1089.44
#2017-03-07|1090.98
#2017-03-08|1091.68
#2017-03-09|1083.75
#2017-03-10|1083.01
#2017-03-13|1092.20
#2017-03-14|1117.15
#2017-03-15|1119.10
#2017-03-16|1136.73
#2017-03-17|1135.02
#2017-03-20|1136.39
#2017-03-21|1144.00
#2017-03-22|1135.14
#2017-03-23|1140.43
#2017-03-24|1140.17
#2017-03-27|1131.71
#2017-03-28|1136.58
#2017-03-29|1143.30
#2017-03-30|1142.32
#2017-03-31|1137.80
#2017-04-03|1156.61
#2017-04-04|1156.47
#2017-04-05|1169.15
#2017-04-06|1172.38
#2017-04-07|1176.53
#2017-04-10|1166.91
#2017-04-11|1168.81
#2017-04-12|1169.01
#2017-04-13|1169.41
#2017-04-14|1168.43
#2017-04-17|1165.28
#2017-04-18|1155.63
#2017-04-19|1156.26
#2017-04-20|1163.47
#2017-04-21|1163.48
#2017-04-24|1178.06
#2017-04-25|1190.09
#2017-04-26|1195.36
#2017-04-27|1190.05
#2017-04-28|1187.93
#2017-05-01|1187.91
#2017-05-02|1181.55
#2017-05-03|1184.74
#2017-05-04|1182.10
#2017-05-05|1174.72
#2017-05-08|1183.52
#2017-05-09|1183.68
#2017-05-10|1180.77
#2017-05-11|1183.19
#2017-05-12|1176.78
#2017-05-15|1189.94
#2017-05-16|1193.85
#2017-05-17|1187.78
#2017-05-18|1169.39
#2017-05-19|1166.93
#2017-05-22|1168.22
#2017-05-23|1159.84
#2017-05-24|1148.46
#2017-05-25|1166.57
#2017-05-26|1176.04
#2017-05-29|1172.81
#2017-05-30|1174.31
#2017-05-31|1180.84
#2017-06-01|1180.16
#2017-06-02|1183.36
#2017-06-05|1186.48
#2017-06-06|1174.83
#2017-06-07|1181.09
#2017-06-08|1176.11
#2017-06-09|1177.15
#2017-06-12|1164.44
#2017-06-13|1167.15
#2017-06-14|1172.53
#2017-06-15|1163.61
#2017-06-16|1163.09
#2017-06-19|1166.08
#2017-06-20|1165.77
#2017-06-21|1163.18
#2017-06-22|1167.98
#2017-06-23|1162.49
#2017-06-26|1164.48
#2017-06-27|1158.12
#2017-06-28|1155.07
#2017-06-29|1157.57
#2017-06-30|1158.51
#2017-07-03|1166.20
#2017-07-04|1164.07
#2017-07-05|1171.88
#2017-07-06|1171.85
#2017-07-07|1168.04
#2017-07-10|1171.32
#2017-07-11|1171.87
#2017-07-12|1177.43
#2017-07-13|1191.82
#2017-07-14|1194.12
#2017-07-17|1198.10
#2017-07-18|1207.46
#2017-07-19|1197.72
#2017-07-20|1192.77
#2017-07-21|1190.97
#2017-07-24|1190.37
#2017-07-25|1183.96
#2017-07-26|1178.69
#2017-07-27|1185.89
#2017-07-28|1180.98
#2017-07-31|1193.17
#2017-08-01|1192.14
#2017-08-02|1198.11
#2017-08-03|1193.50
#2017-08-04|1195.25
#2017-08-07|1198.11
#2017-08-08|1194.39
#2017-08-09|1189.21
#2017-08-10|1177.38
#2017-08-11|1165.75
#2017-08-14|1179.53
#2017-08-15|1176.79
#2017-08-16|1178.72
#2017-08-17|1176.07
#2017-08-18|1174.12
#2017-08-21|1173.05
#2017-08-22|1170.25
#2017-08-23|1171.74
#2017-08-24|1173.94
#2017-08-25|1173.90
#2017-08-28|1186.68
#2017-08-29|1186.27
#2017-08-30|1192.50
#2017-08-31|1197.64
#2017-09-01|1203.41
#2017-09-04|1194.45
#2017-09-05|1197.68
#2017-09-06|1198.81
#2017-09-07|1202.68
#2017-09-08|1218.19
#2017-09-11|1233.36
#2017-09-12|1239.81
#2017-09-13|1240.60
#2017-09-14|1239.00
#2017-09-15|1236.76
#2017-09-18|1244.27
#2017-09-19|1234.03
#2017-09-20|1236.40
#2017-09-21|1223.92
#2017-09-22|1203.16
#2017-09-25|1184.06
#2017-09-26|1176.27
#2017-09-27|1162.10
#2017-09-28|1157.59
#2017-09-29|1165.47
#2017-10-02|1165.60
#2017-10-03|1171.60
#2017-10-04|1178.42
#2017-10-05|1178.39
#2017-10-06|1179.54
#2017-10-09|1179.93
#2017-10-10|1182.67
#2017-10-11|1180.39
#2017-10-12|1182.53
#2017-10-13|1190.86
#2017-10-16|1197.75
#2017-10-17|1197.56
#2017-10-18|1192.97
#2017-10-19|1183.41
#2017-10-20|1192.19
#2017-10-23|1203.88
#2017-10-24|1205.38
#2017-10-25|1229.88
#2017-10-26|1228.37
#2017-10-27|1222.24
#2017-10-30|1225.91
#2017-10-31|1223.53
#2017-11-01|1219.87
#2017-11-02|1219.19
#2017-11-03|1223.81
#2017-11-06|1216.46
#2017-11-07|1202.15
#2017-11-08|1203.75
#2017-11-09|1200.81
#2017-11-10|1205.63
#2017-11-13|1194.42
#2017-11-14|1186.59
#2017-11-15|1186.09
#2017-11-16|1186.88
#2017-11-17|1196.59
#2017-11-20|1189.69
#2017-11-21|1189.05
#2017-11-22|1201.54
#2017-11-23|1200.91
#2017-11-24|1200.79
#2017-11-27|1197.89
#2017-11-28|1200.73
#2017-11-29|1203.62
#2017-11-30|1194.10
#2017-12-01|1186.89
#2017-12-04|1183.61
#2017-12-05|1181.40
#2017-12-06|1163.73
#2017-12-07|1173.46
#2017-12-08|1181.30
#2017-12-11|1188.42
#2017-12-12|1179.50
#2017-12-13|1180.14
#2017-12-14|1186.71
#2017-12-15|1185.14
#2017-12-18|1189.27
#2017-12-19|1195.68
#2017-12-20|1200.28
#2017-12-21|1211.35
#2017-12-22|1212.48
#2017-12-25|1214.49
#2017-12-26|1218.84
#2017-12-27|1217.45
#2017-12-28|1218.41
#2017-12-29|1232.17
#2018-01-01|1226.69
#2018-01-02|1240.68
#2018-01-03|1253.96
#2018-01-04|1274.50
#2018-01-05|1285.21
#2018-01-08|1299.31
#2018-01-09|1297.60
#2018-01-10|1299.95
#2018-01-11|1291.14
#2018-01-12|1289.70
#2018-01-15|1292.39
#2018-01-16|1289.51
#2018-01-17|1302.26
#2018-01-18|1298.39
#2018-01-19|1301.74
#2018-01-22|1301.56
#2018-01-23|1305.58
#2018-01-24|1302.52
#2018-01-25|1310.58
#2018-01-26|1319.09
#2018-01-29|1318.42
#2018-01-30|1299.72
#2018-01-31|1299.54
#2018-02-01|1307.56
#2018-02-02|1286.99
#2018-02-05|1262.06
#2018-02-06|1228.93
#2018-02-07|1222.66
#2018-02-08|1231.04
#2018-02-09|1211.53
#2018-02-12|1222.31
#2018-02-13|1230.76
#2018-02-14|1234.65
#2018-02-15|1239.30
#2018-02-16|1233.08
#2018-02-19|1225.80
#2018-02-20|1223.19
#2018-02-21|1228.93
#2018-02-22|1218.62
#2018-02-23|1232.19
#2018-02-26|1244.92
#2018-02-27|1245.51
#2018-02-28|1232.34
#2018-03-01|1229.63
#2018-03-02|1223.81
#2018-03-05|1208.88
#2018-03-06|1209.52
#2018-03-07|1198.36
#2018-03-08|1203.54
#2018-03-09|1207.41
#2018-03-12|1231.06
#2018-03-13|1232.99
#2018-03-14|1240.49
#2018-03-15|1239.71
#2018-03-16|1223.38
#2018-03-19|1212.09
#2018-03-20|1215.37
#2018-03-21|1213.78
#2018-03-22|1210.42
#2018-03-23|1193.54
#2018-03-26|1207.14
#2018-03-27|1216.92
#2018-03-28|1202.51
#2018-03-29|1204.27
#2018-03-30|1206.89
#2018-04-02|1222.40
#2018-04-03|1235.84
#2018-04-04|1211.53
#2018-04-05|1228.03
#2018-04-06|1233.59
#2018-04-09|1242.28
#2018-04-10|1256.40
#2018-04-11|1252.12
#2018-04-12|1245.75
#2018-04-13|1246.63
#2018-04-16|1243.16
#2018-04-17|1238.90
#2018-04-18|1245.05
#2018-04-19|1257.51
#2018-04-20|1242.59
#2018-04-23|1240.63
#2018-04-24|1251.52
#2018-04-25|1236.01
#2018-04-26|1229.26
#2018-04-27|1244.61
#2018-04-30|1265.20
#2018-05-01|1265.18
#2018-05-02|1254.96
#2018-05-03|1239.30
#2018-05-04|1225.50
#2018-05-07|1231.85
#2018-05-08|1234.14
#2018-05-09|1231.62
#2018-05-10|1229.18
#2018-05-11|1248.28
#2018-05-14|1247.42
#2018-05-15|1244.48
#2018-05-16|1243.14
#2018-05-17|1235.56
#2018-05-18|1220.20
#2018-05-21|1218.04
#2018-05-22|1218.21
#2018-05-23|1203.42
#2018-05-24|1210.09
#2018-05-25|1218.20
#2018-05-28|1236.43
#2018-05-29|1223.22
#2018-05-30|1205.08
#2018-05-31|1214.80
#2018-06-01|1216.56
#2018-06-04|1226.20
#2018-06-05|1218.52
#2018-06-06|1222.21
#2018-06-07|1230.90
#2018-06-08|1213.03
#2018-06-11|1221.14
#2018-06-12|1218.84
#2018-06-13|1213.77
#2018-06-14|1205.35
#2018-06-15|1197.57
#2018-06-18|1189.44
#2018-06-19|1162.00
#2018-06-20|1162.79
#2018-06-21|1150.14
#2018-06-22|1156.76
#2018-06-25|1141.58
#2018-06-26|1138.91
#2018-06-27|1116.54
#2018-06-28|1105.96
#2018-06-29|1129.32
#2018-07-02|1127.88
#2018-07-03|1118.48
#2018-07-04|1111.78
#2018-07-05|1116.76
#2018-07-06|1121.26
#2018-07-09|1142.86
#2018-07-10|1155.08
#2018-07-11|1141.29
#2018-07-12|1153.99
#2018-07-13|1155.71
#2018-07-16|1136.63
#2018-07-17|1143.27
#2018-07-18|1143.99
#2018-07-19|1138.23
#2018-07-20|1142.23
#2018-07-23|1167.07
#2018-07-24|1221.55
#2018-07-25|1219.55
#2018-07-26|1224.16
#2018-07-27|1231.19
#2018-07-30|1237.08
#2018-07-31|1233.23
#2018-08-01|1238.99
#2018-08-02|1222.97
#2018-08-03|1211.69
#2018-08-06|1208.93
#2018-08-07|1226.70
#2018-08-08|1236.94
#2018-08-09|1233.46
#2018-08-10|1223.90
#2018-08-13|1207.79
#2018-08-14|1213.20
#2018-08-15|1202.74
#2018-08-16|1189.89
#2018-08-17|1197.97
#2018-08-20|1226.41
#2018-08-21|1236.31
#2018-08-22|1236.48
#2018-08-23|1239.91
#2018-08-24|1236.42
#2018-08-27|1249.95
#2018-08-28|1246.06
#2018-08-29|1241.91
#2018-08-30|1231.02
#2018-08-31|1233.70
#2018-09-03|1223.12
#2018-09-04|1204.87
#2018-09-05|1187.33
#2018-09-06|1184.45
#2018-09-07|1189.38
#2018-09-10|1154.01
#2018-09-11|1140.40
#2018-09-12|1146.99
#2018-09-13|1159.11
#2018-09-14|1179.75
#2018-09-17|1159.73
#2018-09-18|1168.25
#2018-09-19|1180.96
#2018-09-20|1183.09
#2018-09-21|1197.20
#2018-09-24|1173.73
#2018-09-25|1177.80
#2018-09-26|1183.58
#2018-09-27|1188.16
#2018-09-28|1185.81
#2018-10-01|1173.78
#2018-10-02|1155.47
#2018-10-03|1148.57
#2018-10-04|1130.57
#2018-10-05|1115.89
#2018-10-08|1106.73
#2018-10-09|1098.41
#2018-10-10|1109.08
#2018-10-11|1078.27
#2018-10-12|1107.54
#2018-10-15|1094.93
#2018-10-16|1099.44
#2018-10-17|1094.39
#2018-10-18|1089.12
#2018-10-19|1080.17
#2018-10-22|1073.93
#2018-10-23|1043.11
#2018-10-24|1040.74
#2018-10-25|1035.58
#2018-10-26|1023.17
#2018-10-29|1034.85
#2018-10-30|1033.10
#2018-10-31|1059.61
#2018-11-01|1083.32
#2018-11-02|1123.14
#2018-11-05|1106.98
#2018-11-06|1114.31
#2018-11-07|1122.57
#2018-11-08|1121.44
#2018-11-09|1122.88
#2018-11-12|1114.14
#2018-11-13|1128.44
#2018-11-14|1142.93
#2018-11-15|1155.03
#2018-11-16|1156.79
#2018-11-19|1163.14
#2018-11-20|1158.72
#2018-11-21|1161.04
#2018-11-22|1160.84
#2018-11-23|1158.21
#2018-11-26|1167.60
#2018-11-27|1163.53
#2018-11-28|1162.89
#2018-11-29|1179.90
#2018-11-30|1183.60
#2018-12-03|1189.76
#2018-12-04|1181.45
#2018-12-05|1166.92
#2018-12-06|1143.34
#2018-12-07|1153.15
#2018-12-10|1129.62
#2018-12-11|1130.64
#2018-12-12|1146.46
#2018-12-13|1160.08
#2018-12-14|1158.62
#2018-12-17|1160.33
#2018-12-18|1166.61
#2018-12-19|1184.88
#2018-12-20|1186.49
#2018-12-21|1170.81
#2018-12-24|1155.95
#2018-12-25|1154.39
#2018-12-26|1159.69
#2018-12-27|1161.13
#2018-12-28|1171.41
#2018-12-31|1177.74
#2019-01-01|1178.00
#2019-01-02|1167.80
#2019-01-03|1155.93
#2019-01-04|1161.08
#2019-01-07|1171.58
#2019-01-08|1165.87
#2019-01-09|1168.51
#2019-01-10|1171.80
#2019-01-11|1169.14
#2019-01-14|1154.86
#2019-01-15|1165.66
#2019-01-16|1163.52
#2019-01-17|1169.33
#2019-01-18|1168.05
#2019-01-21|1171.02
#2019-01-22|1163.12
#2019-01-23|1162.61
#2019-01-24|1164.56
#2019-01-25|1156.84
#2019-01-28|1161.18
#2019-01-29|1164.79
#2019-01-30|1169.25
#2019-01-31|1183.49
#2019-02-01|1189.43
#2019-02-04|1176.84
#2019-02-05|1177.94
#2019-02-06|1190.44
#2019-02-07|1190.14
#2019-02-08|1178.46
#2019-02-11|1170.09
#2019-02-12|1173.70
#2019-02-13|1177.13
#2019-02-14|1174.76
#2019-02-15|1163.02
#2019-02-18|1169.29
#2019-02-19|1174.64
#2019-02-20|1197.63
#2019-02-21|1207.49
#2019-02-22|1205.34
#2019-02-25|1210.34
#2019-02-26|1213.32
#2019-02-27|1215.13
#2019-02-28|1213.05
#2019-03-01|1220.18
#2019-03-04|1223.62
#2019-03-05|1233.98
#2019-03-06|1240.59
#2019-03-07|1243.79
#2019-03-08|1228.18
#2019-03-11|1238.39
#2019-03-12|1255.77
#2019-03-13|1253.57
#2019-03-14|1252.78
#2019-03-15|1258.45
#2019-03-18|1261.31
#2019-03-19|1258.33
#2019-03-20|1257.54
#2019-03-21|1267.78
#2019-03-22|1274.64
#2019-03-25|1263.59
#2019-03-26|1273.80
#2019-03-27|1269.05
#2019-03-28|1280.31
#2019-03-29|1284.90
#2019-04-01|1295.08
#2019-04-02|1299.73
#2019-04-03|1299.46
#2019-04-04|1293.19
#2019-04-05|1296.26
#2019-04-08|1297.65
#2019-04-09|1296.49
#2019-04-10|1294.10
#2019-04-11|1286.30
#2019-04-12|1284.79
#2019-04-15|1285.85
#2019-04-16|1296.61
#2019-04-17|1297.44
#2019-04-18|1294.02
#2019-04-19|1295.44
#2019-04-22|1281.12
#2019-04-23|1269.67
#2019-04-24|1277.62
#2019-04-25|1273.85
#2019-04-26|1279.51
#2019-04-29|1285.41
#2019-04-30|1285.16
#2019-05-01|1285.17
#2019-05-02|1280.74
#2019-05-03|1284.89
#2019-05-06|1262.75
#2019-05-07|1267.03
#2019-05-08|1255.25
#2019-05-09|1238.32
#2019-05-10|1237.78
#2019-05-13|1219.64
#2019-05-14|1220.08
#2019-05-15|1215.24
#2019-05-16|1226.36
#2019-05-17|1224.88
#2019-05-20|1264.75
#2019-05-21|1261.48
#2019-05-22|1264.35
#2019-05-23|1261.82
#2019-05-24|1288.69
#2019-05-27|1301.64
#2019-05-28|1292.26
#2019-05-29|1281.07
#2019-05-30|1289.07
#2019-05-31|1299.57
#2019-06-03|1318.02
#2019-06-04|1309.00
#2019-06-05|1312.42
#2019-06-06|1300.05
#2019-06-07|1296.64
#2019-06-10|1308.52
#2019-06-11|1322.45
#2019-06-12|1318.07
#2019-06-13|1317.55
#2019-06-14|1309.23
#2019-06-17|1296.93
#2019-06-18|1302.99
#2019-06-19|1313.05
#2019-06-20|1335.09
#2019-06-21|1328.48
#2019-06-24|1327.30
#2019-06-25|1326.60
#2019-06-26|1336.66
#2019-06-27|1342.80
#2019-06-28|1337.98
#2019-07-01|1341.70
#2019-07-02|1345.85
#2019-07-03|1350.93
#2019-07-04|1355.47
#2019-07-05|1348.69
#2019-07-08|1317.63
#2019-07-09|1328.42
#2019-07-10|1321.85
#2019-07-11|1324.95
#2019-07-12|1316.27
#2019-07-15|1316.57
#2019-07-16|1324.04
#2019-07-17|1325.21
#2019-07-18|1315.57
#2019-07-19|1312.16
#2019-07-22|1310.66
#2019-07-23|1313.29
#2019-07-24|1312.21
#2019-07-25|1309.19
#2019-07-26|1314.35
#2019-07-29|1301.74
#2019-07-30|1295.36
#2019-07-31|1297.86
#2019-08-01|1276.99
#2019-08-02|1271.13
#2019-08-05|1239.34
#2019-08-06|1249.43
#2019-08-07|1244.88
#2019-08-08|1253.13
#2019-08-09|1255.99
#2019-08-12|1255.32
#2019-08-13|1220.82
#2019-08-14|1232.67
#2019-08-15|1229.23
#2019-08-16|1239.13
#2019-08-19|1241.51
#2019-08-20|1235.13
#2019-08-21|1223.04
#2019-08-22|1208.04
#2019-08-23|1216.76
#2019-08-26|1217.75
#2019-08-27|1235.36
#2019-08-28|1231.71
#2019-08-29|1232.47
#2019-08-30|1241.09
#2019-09-02|1244.18
#2019-09-03|1213.88
#2019-09-04|1221.13
#2019-09-05|1233.33
#2019-09-06|1245.57
#2019-09-09|1254.48
#2019-09-10|1252.71
#2019-09-11|1260.15
#2019-09-12|1269.72
#2019-09-13|1279.11
#2019-09-16|1263.09
#2019-09-17|1243.71
#2019-09-18|1250.69
#2019-09-19|1239.48
#2019-09-20|1300.33
#2019-09-23|1333.44
#2019-09-24|1313.30
#2019-09-25|1296.94
#2019-09-26|1313.51
#2019-09-27|1308.69
#2019-09-30|1299.15
#2019-10-01|1287.69
#2019-10-02|1281.87
#2019-10-03|1274.04
#2019-10-04|1264.44
#2019-10-07|1251.65
#2019-10-08|1252.68
#2019-10-09|1265.52
#2019-10-10|1263.04
#2019-10-11|1278.49
#2019-10-14|1284.72
#2019-10-15|1283.55
#2019-10-16|1282.19
#2019-10-17|1293.34
#2019-10-18|1302.85
#2019-10-21|1304.05
#2019-10-22|1300.23
#2019-10-23|1298.74
#2019-10-24|1302.10
#2019-10-25|1296.14
#2019-10-28|1296.70
#2019-10-29|1304.24
#2019-10-30|1309.77
#2019-10-31|1309.49
#2019-11-01|1307.58
#2019-11-04|1323.81
#2019-11-05|1324.41
#2019-11-06|1323.17
#2019-11-07|1330.87
#2019-11-08|1318.76
#2019-11-11|1300.19
#2019-11-12|1303.25
#2019-11-13|1284.98
#2019-11-14|1280.70
#2019-11-15|1285.70
#2019-11-18|1288.59
#2019-11-19|1296.03
#2019-11-20|1298.39
#2019-11-21|1297.73
#2019-11-22|1295.46
#2019-11-25|1314.85
#2019-11-26|1309.91
#2019-11-27|1310.04
#2019-11-28|1311.00
#2019-11-29|1293.23
#2019-12-02|1300.06
#2019-12-03|1289.96
#2019-12-04|1280.23
#2019-12-05|1286.44
#2019-12-06|1290.26
#2019-12-09|1290.01
#2019-12-10|1285.65
#2019-12-11|1290.69
#2019-12-12|1300.09
#2019-12-13|1316.43
#2019-12-16|1309.11
#2019-12-17|1321.83
#2019-12-18|1329.46
#2019-12-19|1325.37
#2019-12-20|1331.19
#2019-12-23|1335.18
#2019-12-24|1329.02
#2019-12-25|1328.02
#2019-12-26|1323.54
#2019-12-27|1335.48
#2019-12-30|1342.39
#2019-12-31|1340.14
#2020-01-01|1343.20
#2020-01-02|1368.37
#2020-01-03|1351.59
#2020-01-06|1325.42
#2020-01-07|1336.17
#2020-01-08|1323.88
#2020-01-09|1351.22
#2020-01-10|1361.18
#2020-01-13|1366.90
#2020-01-14|1370.37
#2020-01-15|1374.98
#2020-01-16|1370.01
#2020-01-17|1375.69
#2020-01-20|1374.91
#2020-01-21|1353.29
#2020-01-22|1353.49
#2020-01-23|1357.23
#2020-01-24|1365.90
#2020-01-27|1357.71
#2020-01-28|1350.41
#2020-01-29|1345.79
#2020-01-30|1317.31
#2020-01-31|1307.42
#2020-02-03|1299.34
#2020-02-04|1324.46
#2020-02-05|1330.07
#2020-02-06|1337.66
#2020-02-07|1329.29
#2020-02-10|1331.55
#2020-02-11|1337.84
#2020-02-12|1340.66
#2020-02-13|1338.32
#2020-02-14|1341.75
#2020-02-17|1341.83
#2020-02-18|1332.99
#2020-02-19|1342.60
#2020-02-20|1326.32
#2020-02-21|1318.99
#2020-02-24|1288.24
#2020-02-25|1280.95
#2020-02-26|1271.84
#2020-02-27|1286.98
#2020-02-28|1250.61
#2020-03-02|1249.92
#2020-03-03|1259.76
#2020-03-04|1265.76
#2020-03-05|1270.29
#2020-03-06|1249.35
#2020-03-09|1201.33
#2020-03-10|1204.32
#2020-03-11|1200.81
#2020-03-12|1125.23
#2020-03-13|1128.11
#2020-03-16|1058.54
#2020-03-17|1047.58
#2020-03-18|1001.86
#2020-03-19| 952.53
#2020-03-20|1034.03
#2020-03-23| 918.36
#2020-03-24| 936.90
#2020-03-25| 979.72
#2020-03-26|1008.26
#2020-03-27|1015.28
#2020-03-30| 993.84
#2020-03-31|1027.71
#2020-04-01|1003.18
#2020-04-02|1003.71
#2020-04-03| 985.87
#2020-04-06| 992.99
#2020-04-07|1045.76
#2020-04-08|1032.45
#2020-04-09|1050.57
#2020-04-10|1053.00
#2020-04-13|1068.23
#2020-04-14|1076.92
#2020-04-15|1081.89
#2020-04-16|1081.02
#2020-04-17|1100.27
#2020-04-20|1095.05
#2020-04-21|1075.97
#2020-04-22|1101.46
#2020-04-23|1102.97
#2020-04-24|1091.44
#2020-04-27|1106.42
#2020-04-28|1110.29
#2020-04-29|1121.75
#2020-04-30|1140.88
#2020-05-01|1140.88
#2020-05-04|1090.63
#2020-05-05|1080.29
#2020-05-06|1076.05
#2020-05-07|1070.02
#2020-05-08|1077.21
#2020-05-11|1085.56
#2020-05-12|1076.79
#2020-05-13|1094.49
#2020-05-14|1080.09
#2020-05-15|1082.88
#2020-05-18|1058.93
#2020-05-19|1067.54
#2020-05-20|1079.36
#2020-05-21|1086.27
#2020-05-22|1078.74
#2020-05-25|1079.49
#2020-05-26|1094.26
#2020-05-27|1096.58
#2020-05-28|1109.69
#2020-05-29|1133.03
#2020-06-01|1140.54
#2020-06-02|1153.70
#2020-06-03|1161.24
#2020-06-04|1141.67
#2020-06-05|1156.00
#2020-06-08|1149.46
#2020-06-09|1144.92
#2020-06-10|1149.05
#2020-06-11|1128.45
#2020-06-12|1131.19
#2020-06-15|1111.93
#2020-06-16|1121.29
#2020-06-17|1116.08
#2020-06-18|1115.54
#2020-06-19|1118.91
#2020-06-22|1123.99
#2020-06-23|1143.01
#2020-06-24|1143.58
#2020-06-25|1132.41
#2020-06-26|1134.12
#2020-06-29|1128.26
#2020-06-30|1137.77
#2020-07-01|1135.15
#2020-07-02|1160.48
#2020-07-03|1170.03
#2020-07-06|1191.06
#2020-07-07|1182.14
#2020-07-08|1174.89
#2020-07-09|1181.20
#2020-07-10|1164.79
#2020-07-13|1169.72
#2020-07-14|1158.91
#2020-07-15|1154.80
#2020-07-16|1149.12
#2020-07-17|1160.54
#2020-07-20|1186.71
#2020-07-21|1188.38
#2020-07-22|1176.11
#2020-07-23|1176.87
#2020-07-24|1158.34
#2020-07-27|1171.90
#2020-07-28|1179.83
#2020-07-29|1188.19
#2020-07-30|1190.66
#2020-07-31|1191.23
#2020-08-03|1189.97
#2020-08-04|1189.12
#2020-08-05|1202.02
#2020-08-06|1205.57
#2020-08-07|1219.49
#2020-08-10|1216.07
#2020-08-11|1216.98
#2020-08-12|1205.78
#2020-08-13|1212.18
#2020-08-14|1211.77
#2020-08-17|1230.09
#2020-08-18|1249.87
#2020-08-19|1244.09
#2020-08-20|1228.49
#2020-08-21|1247.40
#2020-08-24|1260.56
#2020-08-25|1262.51
#2020-08-26|1249.52
#2020-08-27|1251.32
#2020-08-28|1249.82
#2020-08-31|1217.19
#2020-09-01|1241.80
#2020-09-02|1237.75
#2020-09-03|1242.36
#2020-09-04|1233.90
#2020-09-07|1232.70
#2020-09-08|1221.66
#2020-09-09|1215.35
#2020-09-10|1226.30
#2020-09-11|1217.52
#2020-09-14|1226.61
#2020-09-15|1223.95
#2020-09-16|1230.85
#2020-09-17|1220.64
#2020-09-18|1229.57
#2020-09-21|1198.76
#2020-09-22|1183.75
#2020-09-23|1177.76
#2020-09-24|1147.57
#2020-09-25|1164.33
#2020-09-28|1179.54
#2020-09-29|1177.44
#2020-09-30|1188.10
#2020-10-01|1205.07
#2020-10-02|1204.29
#2020-10-05|1196.59
#2020-10-06|1213.25
#2020-10-07|1217.17
#2020-10-08|1227.12
#2020-10-09|1229.10
#2020-10-12|1226.13
#2020-10-13|1226.71
#2020-10-14|1226.33
#2020-10-15|1209.38
#2020-10-16|1220.31
#2020-10-19|1222.26
#2020-10-20|1229.84
#2020-10-21|1233.31
#2020-10-22|1233.43
#2020-10-23|1222.53
#2020-10-26|1221.68
#2020-10-27|1236.90
#2020-10-28|1226.90
#2020-10-29|1219.44
#2020-10-30|1215.69
#2020-11-02|1219.09
#2020-11-03|1232.64
#2020-11-04|1237.31
#2020-11-05|1268.68
#2020-11-06|1269.80
#2020-11-09|1282.74
#2020-11-10|1306.00
#2020-11-11|1342.76
#2020-11-12|1338.20
#2020-11-13|1327.43
#2020-11-16|1330.77
#2020-11-17|1353.12
#2020-11-18|1367.45
#2020-11-19|1345.90
#2020-11-20|1351.27
#2020-11-23|1368.71
#2020-11-24|1361.40
#2020-11-25|1343.52
#2020-11-26|1361.29
#2020-11-27|1365.78
#2020-11-30|1346.16
#2020-12-01|1363.92
#2020-12-02|1362.02
#2020-12-03|1366.40
#2020-12-04|1374.48
#2020-12-07|1372.31
#2020-12-08|1379.96
#2020-12-09|1373.91
#2020-12-10|1362.41
#2020-12-11|1360.18
#2020-12-14|1371.31
#2020-12-15|1370.29
#2020-12-16|1381.27
#2020-12-17|1388.46
#2020-12-18|1386.97
#2020-12-21|1350.00
#2020-12-22|1347.93
#2020-12-23|1348.07
#2020-12-24|1353.58
#2020-12-25|1355.51
#2020-12-28|1360.22
#2020-12-29|1365.42
#2020-12-30|1383.22
#2020-12-31|1382.31
#2021-01-01|1385.03
#2021-01-04|1390.55
#2021-01-05|1390.57
#2021-01-06|1416.53
#2021-01-07|1422.25
#2021-01-08|1448.76
#2021-01-11|1438.23
#2021-01-12|1444.71
#2021-01-13|1447.18
#2021-01-14|1448.79
#2021-01-15|1430.68
#2021-01-18|1417.36
#2021-01-19|1440.89
#2021-01-20|1438.59
#2021-01-21|1430.57
#2021-01-22|1418.71
#2021-01-25|1414.99
#2021-01-26|1408.51
#2021-01-27|1402.97
#2021-01-28|1384.31
#2021-01-29|1366.58
#2021-02-01|1428.03
#2021-02-02|1481.15
#2021-02-03|1472.19
#2021-02-04|1474.30
#2021-02-05|1480.60
#2021-02-08|1504.06
#2021-02-09|1511.98
#2021-02-10|1511.48
#2021-02-11|1512.30
#2021-02-12|1509.45
#2021-02-15|1516.96
#2021-02-16|1527.70
#2021-02-17|1526.76
#2021-02-18|1506.89
#2021-02-19|1524.15
#2021-02-22|1510.20
#2021-02-23|1519.34
#2021-02-24|1533.93
#2021-02-25|1546.52
#2021-02-26|1486.20
#2021-03-01|1515.51
#2021-03-02|1534.64
#2021-03-03|1552.59
#2021-03-04|1548.21
#2021-03-05|1526.90
#2021-03-08|1527.39
#2021-03-09|1533.15
#2021-03-10|1547.44
#2021-03-11|1556.19
#2021-03-12|1549.16
#2021-03-15|1545.06
#2021-03-16|1542.29
#2021-03-17|1525.95
#2021-03-18|1525.91
#2021-03-19|1526.67
#2021-03-22|1544.51
#2021-03-23|1550.56
#2021-03-24|1531.17
#2021-03-25|1519.30
#2021-03-26|1534.51
#2021-03-29|1550.78
#2021-03-30|1558.15
#2021-03-31|1558.85
#2021-04-01|1572.34
#2021-04-02|1574.27
#2021-04-05|1556.99
#2021-04-06|1554.22
#2021-04-07|1551.25
#2021-04-08|1572.52
#2021-04-09|1567.75
#2021-04-12|1517.19
#2021-04-13|1529.72
#2021-04-14|1535.18
#2021-04-15|1529.90
#2021-04-16|1551.38
#2021-04-19|1534.51
#2021-04-20|1531.68
#2021-04-21|1543.11
#2021-04-22|1538.68
#2021-04-23|1525.06
#2021-04-26|1540.61
#2021-04-27|1553.91
#2021-04-28|1565.26
#2021-04-29|1570.80
#2021-04-30|1560.02
#2021-05-03|1559.18
#2021-05-04|1553.42
#2021-05-05|1559.90
#2021-05-06|1577.82
#2021-05-07|1576.58
#2021-05-10|1593.32
#2021-05-11|1588.62
#2021-05-12|1559.95
#2021-05-13|1548.19
#2021-05-14|1557.65
#2021-05-17|1546.25
#2021-05-18|1574.51
#2021-05-19|1566.43
#2021-05-20|1569.69
#2021-05-21|1576.82
#2021-05-24|1570.54
#2021-05-25|1576.90
#2021-05-26|1587.68
#2021-05-27|1605.14
#2021-05-28|1608.05
#2021-05-31|1616.56
#2021-06-01|1609.83
#2021-06-02|1611.88
#2021-06-03|1628.07
#2021-06-04|1623.01
#2021-06-07|1637.02
#2021-06-08|1623.95
#2021-06-09|1610.33
#2021-06-10|1611.94
#2021-06-11|1607.08
#2021-06-14|1606.85
#2021-06-15|1602.26
#2021-06-16|1589.84
#2021-06-17|1574.26
#2021-06-18|1569.77
#2021-06-21|1558.55
#2021-06-22|1568.91
#2021-06-23|1568.20
#2021-06-24|1580.66
#2021-06-25|1589.85
#2021-06-28|1580.90
#2021-06-29|1576.65
#2021-06-30|1566.19
#2021-07-01|1554.71
#2021-07-02|1543.77
#2021-07-05|1552.67
#2021-07-06|1559.69
#2021-07-07|1558.38
#2021-07-08|1553.16
#2021-07-09|1552.81
#2021-07-12|1567.95
#2021-07-13|1578.12
#2021-07-14|1576.40
#2021-07-15|1598.15
#2021-07-16|1603.93
#2021-07-19|1591.32
#2021-07-20|1598.24
#2021-07-21|1595.06
#2021-07-22|1620.54
#2021-07-23|1611.70
#2021-07-26|1604.86
#2021-07-27|1588.26
#2021-07-28|1586.21
#2021-07-29|1598.20
#2021-07-30|1600.46
#2021-08-02|1637.47
#2021-08-03|1661.88
#2021-08-04|1656.44
#2021-08-05|1642.83
#2021-08-06|1628.22
#2021-08-09|1626.88
#2021-08-10|1613.09
#2021-08-11|1607.57
#2021-08-12|1614.95
#2021-08-13|1627.22
#2021-08-16|1616.12
#2021-08-17|1610.99
#2021-08-18|1631.18
#2021-08-19|1612.26
#2021-08-20|1592.78
#2021-08-23|1591.18
#2021-08-24|1604.67
#2021-08-25|1606.15
#2021-08-26|1596.95
#2021-08-27|1627.24
#2021-08-30|1650.58
#2021-08-31|1688.13
#2021-09-01|1698.81
#2021-09-02|1716.78
#2021-09-03|1732.77
#2021-09-06|1747.40
#2021-09-07|1744.47
#2021-09-08|1725.67
#2021-09-09|1734.31
#2021-09-10|1746.62
#2021-09-13|1748.21
#2021-09-14|1749.53
#2021-09-15|1747.36
#2021-09-16|1736.46
#2021-09-17|1729.43
#2021-09-20|1695.67
#2021-09-21|1705.62
#2021-09-22|1704.77
#2021-09-23|1731.20
#2021-09-24|1707.80
#2021-09-27|1694.99
#2021-09-28|1688.43
#2021-09-29|1672.72
#2021-09-30|1662.16
#2021-10-01|1662.81
#2021-10-04|1667.62
#2021-10-05|1655.55
#2021-10-06|1627.15
#2021-10-07|1653.29
#2021-10-08|1649.42
#2021-10-11|1643.17
#2021-10-12|1636.09
#2021-10-13|1653.01
#2021-10-14|1673.15
#2021-10-15|1668.86
#2021-10-18|1675.90
#2021-10-19|1672.52
#2021-10-20|1658.89
#2021-10-21|1661.13
#2021-10-22|1658.54
#2021-10-25|1644.38
#2021-10-26|1654.99
#2021-10-27|1648.10
#2021-10-28|1653.54
#2021-10-29|1657.55
#2021-11-01|1667.23
#2021-11-02|1661.55
#2021-11-03|1691.09
#2021-11-04|1696.97
#2021-11-05|1696.07
#2021-11-08|1730.85
#2021-11-09|1734.23
#2021-11-10|1726.55
#2021-11-11|1725.72
#2021-11-12|1734.93
#2021-11-15|1725.82
#2021-11-16|1712.97
#2021-11-17|1706.77
#2021-11-18|1686.39
#2021-11-19|1687.96
#2021-11-22|1663.47
#2021-11-23|1670.44
#2021-11-24|1658.61
#2021-11-25|1650.42
#2021-11-26|1598.02
#2021-11-29|1584.22
#2021-11-30|1573.98
#2021-12-01|1586.06
#2021-12-02|1595.39
#2021-12-03|1598.03
#2021-12-06|1584.36
#2021-12-07|1604.44
#2021-12-08|1620.02
#2021-12-09|1637.16
#2021-12-10|1627.15
#2021-12-13|1630.69
#2021-12-14|1619.89
#2021-12-15|1615.35
#2021-12-16|1619.23
#2021-12-17|1606.52
#2021-12-20|1572.64
#2021-12-21|1598.19
#2021-12-22|1613.42
#2021-12-23|1629.25
#2021-12-24|1621.41
#2021-12-27|1623.18
#2021-12-28|1646.85
#2021-12-29|1641.99
#2021-12-30|1637.17
#2021-12-31|1654.64
#2022-01-03|1672.50
#2022-01-04|1673.39
#2022-01-05|1683.71
#2022-01-06|1672.32
#2022-01-07|1697.15
#2022-01-10|1714.91
#2022-01-11|1727.56
#2022-01-12|1732.39
#2022-01-13|1736.26
#2022-01-14|1740.40
#2022-01-17|1750.14
#2022-01-18|1711.82
#2022-01-19|1713.03
#2022-01-20|1712.70
#2022-01-21|1689.20
#2022-01-24|1654.11
#2022-01-25|1648.84
#2022-01-26|1649.79
#2022-01-27|1634.78
#2022-01-28|1629.34
#2022-01-31|1647.16
#2022-02-01|1681.28
#2022-02-02|1678.08
#2022-02-03|1660.97
#2022-02-04|1676.46
#2022-02-07|1667.90
#2022-02-08|1666.38
#2022-02-09|1687.83
#2022-02-10|1703.76
#2022-02-11|1674.40
#2022-02-14|1622.41
#2022-02-15|1661.84
#2022-02-16|1665.68
#2022-02-17|1666.29
#2022-02-18|1670.24
#2022-02-21|1663.28
#2022-02-22|1647.27
#2022-02-23|1641.91
#2022-02-24|1565.42
#2022-02-25|1581.55
#2022-02-28|1595.46
#2022-03-01|1600.37
#2022-03-02|1569.10
#2022-03-03|1542.06
#2022-03-04|1518.29
#2022-03-07|1460.01
#2022-03-08|1459.98
#2022-03-09|1479.16
#2022-03-10|1508.89
#2022-03-11|1499.75
#2022-03-14|1493.09
#2022-03-15|1473.42
#2022-03-16|1514.69
#2022-03-17|1557.89
#2022-03-18|1561.85
#2022-03-21|1526.72
#2022-03-22|1537.81
#2022-03-23|1535.45
#2022-03-24|1537.64
#2022-03-25|1527.32
#2022-03-28|1526.05
#2022-03-29|1536.47
#2022-03-30|1569.59
#2022-03-31|1567.02
#2022-04-01|1579.99
#2022-04-04|1604.39
#2022-04-05|1614.95
#2022-04-06|1614.90
#2022-04-07|1596.63
#2022-04-08|1618.56
#2022-04-11|1602.29
#2022-04-12|1577.73
#2022-04-13|1580.98
#2022-04-14|1583.85
#2022-04-15|1581.61
#2022-04-18|1566.40
#2022-04-19|1542.65
#2022-04-20|1546.56
#2022-04-21|1556.44
#2022-04-22|1541.82
#2022-04-25|1512.10
#2022-04-26|1534.69
#2022-04-27|1537.70
#2022-04-28|1562.45
#2022-04-29|1559.74
#2022-05-02|1556.71
#2022-05-03|1551.64
#2022-05-04|1527.50
#2022-05-05|1524.60
#2022-05-06|1488.29
#2022-05-09|1469.23
#2022-05-10|1464.75
#2022-05-11|1446.79
#2022-05-12|1410.14
#2022-05-13|1415.89
#2022-05-16|1410.71
#2022-05-17|1432.68
#2022-05-18|1435.01
#2022-05-19|1410.86
#2022-05-20|1436.63
#2022-05-23|1439.93
#2022-05-24|1423.03
#2022-05-25|1411.45
#2022-05-26|1418.10
#2022-05-27|1434.67
#2022-05-30|1462.36
#2022-05-31|1457.72
#2022-06-01|1455.99
#2022-06-02|1431.39
#2022-06-03|1412.51
#2022-06-06|1391.08
#2022-06-07|1378.96
#2022-06-08|1379.44
#2022-06-09|1378.79
#2022-06-10|1370.58
#2022-06-13|1337.24
#2022-06-14|1339.86
#2022-06-15|1344.17
#2022-06-16|1321.37
#2022-06-17|1304.83
#2022-06-20|1309.75
#2022-06-21|1326.90
#2022-06-22|1312.53
#2022-06-23|1317.97
#2022-06-24|1330.25
#2022-06-27|1353.49
#2022-06-28|1354.44
#2022-06-29|1348.63
#2022-06-30|1345.13
#2022-07-01|1352.90
#2022-07-04|1357.44
#2022-07-05|1350.07
#2022-07-06|1347.00
#2022-07-07|1368.62
#2022-07-08|1394.32
#2022-07-11|1386.63
#2022-07-12|1378.86
#2022-07-13|1383.93
#2022-07-14|1371.99
#2022-07-15|1372.87
#2022-07-18|1398.34
#2022-07-19|1407.59
#2022-07-20|1405.92
#2022-07-21|1418.32
#2022-07-22|1425.89
#2022-07-25|1428.13
#2022-07-26|1421.77
#2022-07-27|1434.59
#2022-07-28|1434.74
#2022-07-29|1444.62
#2022-08-01|1450.98
#2022-08-02|1444.92
#2022-08-03|1434.03
#2022-08-04|1431.35
#2022-08-05|1452.12
#2022-08-08|1454.66
#2022-08-09|1455.25
#2022-08-10|1456.99
#2022-08-11|1468.97
#2022-08-12|1467.64
#2022-08-15|1461.64
#2022-08-16|1471.42
#2022-08-17|1482.29
#2022-08-18|1486.06
#2022-08-19|1490.07
#2022-08-22|1464.99
#2022-08-23|1466.05
#2022-08-24|1463.17
#2022-08-25|1466.83
#2022-08-26|1477.78
#2022-08-29|1459.86
#2022-08-30|1479.27
#2022-08-31|1480.40
#2022-09-01|1474.21
#2022-09-02|1470.04
#2022-09-05|1478.17
#2022-09-06|1483.62
#2022-09-07|1497.17
#2022-09-08|1512.70
#2022-09-09|1507.81
#2022-09-12|1516.83
#2022-09-13|1531.22
#2022-09-14|1512.99
#2022-09-15|1514.11
#2022-09-16|1475.25
#2022-09-19|1473.02
#2022-09-20|1477.41
#2022-09-21|1437.76
#2022-09-22|1421.06
#2022-09-23|1399.03
#2022-09-26|1373.38
#2022-09-27|1374.55
#2022-09-28|1350.88
#2022-09-29|1343.23
#2022-09-30|1360.06
#2022-10-03|1338.43
#2022-10-04|1363.14
#2022-10-05|1376.86
#2022-10-06|1383.34
#2022-10-07|1370.22
#2022-10-10|1354.66
#2022-10-11|1331.44
#2022-10-12|1339.79
#2022-10-13|1322.92
#2022-10-14|1330.80
#2022-10-17|1326.39
#2022-10-18|1337.73
#2022-10-19|1330.00
#2022-10-20|1328.72
#2022-10-21|1323.27
#2022-10-24|1311.43
#2022-10-25|1326.84
#2022-10-26|1330.89
#2022-10-27|1345.16
#2022-10-28|1334.93
#2022-10-31|1344.39
#2022-11-01|1370.26
#2022-11-02|1369.52
#2022-11-03|1358.80
#2022-11-04|1381.80
#2022-11-07|1401.57
#2022-11-08|1401.98
#2022-11-09|1399.41
#2022-11-10|1375.13
#2022-11-11|1419.49
#2022-11-14|1441.73
#2022-11-15|1456.19
#2022-11-16|1441.73
#2022-11-17|1439.87
#2022-11-18|1431.39
#2022-11-21|1416.09
#2022-11-22|1425.58
#2022-11-23|1425.03
#2022-11-24|1445.18
#2022-11-25|1453.33
#2022-11-28|1449.81
#2022-11-29|1459.00
#2022-11-30|1480.69
#2022-12-01|1500.24
#2022-12-02|1492.47
#2022-12-05|1493.87
#2022-12-06|1478.91
#2022-12-07|1472.29
#2022-12-08|1491.49
#2022-12-09|1499.30
#2022-12-12|1494.66
#2022-12-13|1489.99
#2022-12-14|1503.12
#2022-12-15|1481.08
#2022-12-16|1483.17
#2022-12-19|1478.38
#2022-12-20|1467.30
#2022-12-21|1456.81
#2022-12-22|1456.31
#2022-12-23|1433.16
#2022-12-26|1449.81
#2022-12-27|1462.97
#2022-12-28|1460.25
#2022-12-29|1452.84
#2022-12-30|1445.21
#2023-01-02|1449.46
#2023-01-03|1452.54
#2023-01-04|1456.20
#2023-01-05|1468.48
#2023-01-06|1467.21
#2023-01-09|1489.27
#2023-01-10|1486.73
#2023-01-11|1491.40
#2023-01-12|1504.44
#2023-01-13|1521.20
#2023-01-16|1517.96
#2023-01-17|1527.33
#2023-01-18|1541.56
#2023-01-19|1541.41
#2023-01-20|1540.17
#2023-01-23|1517.85
#2023-01-24|1504.15
#2023-01-25|1485.92
#2023-01-26|1483.83
#2023-01-27|1474.62
#2023-01-30|1472.51
#2023-01-31|1474.81
#2023-02-01|1480.82
#2023-02-02|1484.07
#2023-02-03|1489.13
#2023-02-06|1466.04
#2023-02-07|1470.77
#2023-02-08|1475.24
#2023-02-09|1469.61
#2023-02-10|1476.87
#2023-02-13|1479.17
#2023-02-14|1479.01
#2023-02-15|1475.12
#2023-02-16|1480.63
#2023-02-17|1493.93
#2023-02-20|1514.89
#2023-02-21|1514.24
#2023-02-22|1492.68
#2023-02-23|1494.19
#2023-02-24|1477.73
#2023-02-27|1462.90
#2023-02-28|1464.11
#2023-03-01|1471.88
#2023-03-02|1482.34
#2023-03-03|1497.58
#2023-03-06|1492.91
#2023-03-07|1494.49
#2023-03-08|1494.47
#2023-03-09|1487.19
#2023-03-10|1472.27
#2023-03-13|1466.87
#2023-03-14|1450.25
#2023-03-15|1463.64
#2023-03-16|1456.61
#2023-03-17|1473.85
#2023-03-20|1463.63
#2023-03-21|1474.24
#2023-03-22|1478.33
#2023-03-23|1485.95
#2023-03-24|1469.21
#2023-03-27|1456.15
#2023-03-28|1451.16
#2023-03-29|1459.14
#2023-03-30|1457.20
#2023-03-31|1465.62
#2023-04-03|1467.66
#2023-04-04|1470.56
#2023-04-05|1492.85
#2023-04-06|1495.38
#2023-04-07|1494.17
#2023-04-10|1503.29
#2023-04-11|1511.89
#2023-04-12|1512.64
#2023-04-13|1505.21
#2023-04-14|1508.19
#2023-04-17|1498.47
#2023-04-18|1487.63
#2023-04-19|1475.40
#2023-04-20|1478.12
#2023-04-21|1470.70
#2023-04-24|1484.54
#2023-04-25|1481.70
#2023-04-26|1491.20
#2023-04-27|1499.41
#2023-04-28|1520.26
#2023-05-01|1520.26
#2023-05-02|1523.77
#2023-05-03|1518.51
#2023-05-04|1526.55
#2023-05-05|1533.12
#2023-05-08|1546.04
#2023-05-09|1538.89
#2023-05-10|1539.29
#2023-05-11|1513.76
#2023-05-12|1492.94
#2023-05-15|1494.97
#2023-05-16|1488.12
#2023-05-17|1480.96
#2023-05-18|1468.07
#2023-05-19|1465.99
#2023-05-22|1475.45
#2023-05-23|1465.10
#2023-05-24|1456.35
#2023-05-25|1453.14
#2023-05-26|1462.25
#2023-05-29|1469.30
#2023-05-30|1468.52
#2023-05-31|1455.34
#2023-06-01|1459.62
#2023-06-02|1478.69
#2023-06-05|1482.89
#2023-06-06|1497.27
#2023-06-07|1508.48
#2023-06-08|1511.13
#2023-06-09|1515.83
#2023-06-12|1513.85
#2023-06-13|1521.41
#2023-06-14|1531.75
#2023-06-15|1529.59
#2023-06-16|1541.18
#2023-06-19|1532.15
#2023-06-20|1526.22
#2023-06-21|1524.75
#2023-06-22|1525.57
#2023-06-23|1506.68
#2023-06-26|1503.57
#2023-06-27|1513.06
#2023-06-28|1519.20
#2023-06-29|1516.70
#2023-06-30|1526.60
#2023-07-03|1539.32
#2023-07-04|1535.04
#2023-07-05|1533.34
#2023-07-06|1525.35
#2023-07-07|1506.14
#2023-07-10|1504.47
#2023-07-11|1516.19
#2023-07-12|1516.63
#2023-07-13|1520.87
#2023-07-14|1527.68
#2023-07-17|1529.50
#2023-07-18|1527.34
#2023-07-19|1535.53
#2023-07-20|1529.90
#2023-07-21|1539.59
#2023-07-24|1544.95
#2023-07-25|1559.37
#2023-07-26|1576.83
#2023-07-27|1580.07
#2023-07-28|1577.58
#2023-07-31|1596.67
#2023-08-01|1588.86
#2023-08-02|1575.80
#2023-08-03|1571.18
#2023-08-04|1575.67
#2023-08-07|1577.18
#2023-08-08|1564.85
#2023-08-09|1569.98
#2023-08-10|1563.99
#2023-08-11|1560.70
#2023-08-14|1556.47
#2023-08-15|1552.78
#2023-08-16|1558.23
#2023-08-17|1546.17
#2023-08-18|1536.90
#2023-08-21|1540.68
#2023-08-22|1550.02
#2023-08-23|1554.89
#2023-08-24|1555.11
#2023-08-25|1541.45
#2023-08-28|1555.29
#2023-08-29|1569.73
#2023-08-30|1567.22
#2023-08-31|1557.90
#2023-09-01|1565.71
#2023-09-04|1590.14
#2023-09-05|1583.79
#2023-09-06|1579.10
#2023-09-07|1595.47
#2023-09-08|1609.39
#2023-09-11|1610.51
#2023-09-12|1621.27
#2023-09-13|1621.32
#2023-09-14|1627.42
#2023-09-15|1634.34
#2023-09-18|1625.01
#2023-09-19|1624.57
#2023-09-20|1609.62
#2023-09-21|1602.00
#2023-09-22|1606.58
#2023-09-25|1597.59
#2023-09-26|1592.32
#2023-09-27|1604.75
#2023-09-28|1603.07
#2023-09-29|1613.35
#2023-10-02|1612.35
#2023-10-03|1615.54
#2023-10-04|1593.01
#2023-10-05|1610.47
#2023-10-06|1617.41
#2023-10-09|1604.97
#2023-10-10|1605.46
#2023-10-11|1628.21
#2023-10-12|1632.44
#2023-10-13|1627.92
#2023-10-16|1623.71
#2023-10-17|1616.56
#2023-10-18|1600.22
#2023-10-19|1595.66
#2023-10-20|1578.30
#2023-10-23|1554.90
#2023-10-24|1555.01
#2023-10-25|1551.91
#2023-10-26|1532.83
#2023-10-27|1549.13
#2023-10-30|1565.55
#2023-10-31|1568.17
#2023-11-01|1548.67
#2023-11-02|1565.09
#2023-11-03|1571.26
#2023-11-06|1598.32
#2023-11-07|1590.37
#2023-11-08|1597.06
#2023-11-09|1599.28
#2023-11-10|1599.99
#2023-11-13|1599.92
#2023-11-14|1598.08
#2023-11-15|1620.91
#2023-11-16|1617.57
#2023-11-17|1631.99
#2023-11-20|1625.77
#2023-11-21|1626.67
#2023-11-22|1623.38
#2023-11-23|1614.02
#2023-11-24|1607.27
#2023-11-27|1606.40
#2023-11-28|1620.57
#2023-11-29|1628.13
#2023-11-30|1644.67
#2023-12-01|1658.24
#2023-12-04|1696.60
#2023-12-05|1706.69
#2023-12-06|1722.58
#2023-12-07|1727.42
#2023-12-08|1731.50
#2023-12-11|1737.68
#2023-12-12|1734.62
#2023-12-13|1737.58
#2023-12-14|1759.48
#2023-12-15|1783.43
#2023-12-18|1773.62
#2023-12-19|1775.52
#2023-12-20|1747.44
#2023-12-21|1750.20
#2023-12-22|1760.26
#2023-12-25|1761.63
#2023-12-26|1772.03
#2023-12-27|1799.61
#2023-12-28|1803.65
#2023-12-29|1807.94
#2024-01-01|1807.75
#2024-01-02|1779.00
#2024-01-03|1771.05
#2024-01-04|1778.21
#2024-01-05|1785.91
#2024-01-08|1773.26
#2024-01-09|1773.25
#2024-01-10|1763.68
#2024-01-11|1761.79
#2024-01-12|1776.75
#2024-01-15|1771.08
#2024-01-16|1767.20
#2024-01-17|1739.33
#2024-01-18|1745.42
#2024-01-19|1764.59
#2024-01-22|1760.11
#2024-01-23|1734.15
#2024-01-24|1752.73
#2024-01-25|1764.35
#2024-01-26|1764.57
#2024-01-29|1799.66
#2024-01-30|1775.06
#2024-01-31|1757.66
#2024-02-01|1738.83
#2024-02-02|1738.14
#2024-02-05|1707.55
#2024-02-06|1733.48
#2024-02-07|1736.69
#2024-02-08|1713.28
#2024-02-09|1714.81
#2024-02-12|1707.05
#2024-02-13|1703.36
#2024-02-14|1697.34
#2024-02-15|1696.09
#2024-02-16|1724.35
#2024-02-19|1723.15
#2024-02-20|1731.75
#2024-02-21|1722.95
#2024-02-22|1743.01
#2024-02-23|1744.03
#2024-02-26|1754.94
#2024-02-27|1764.17
#2024-02-28|1743.68
#2024-02-29|1752.25
#2024-03-01|1791.86
#2024-03-04|1790.15
#2024-03-05|1769.99
#2024-03-06|1772.13
#2024-03-07|1781.66
#2024-03-08|1785.93
#2024-03-11|1782.73
#2024-03-12|1771.51
#2024-03-13|1738.17
#2024-03-14|1767.99
#2024-03-15|1751.07
#2024-03-18|1751.70
#2024-03-19|1722.30
#2024-03-20|1718.68
#2024-03-21|1746.08
#2024-03-22|1754.35
#2024-03-25|1754.32
#2024-03-26|1770.76
#2024-03-27|1775.40
#2024-03-28|1797.11
#2024-03-29|1799.38
#2024-04-01|1829.22
#2024-04-02|1832.05
#2024-04-03|1825.83
#2024-04-04|1823.25
#2024-04-05|1807.04
#2024-04-08|1831.04
#2024-04-09|1825.56
#2024-04-10|1824.94
#2024-04-11|1824.04
#2024-04-12|1788.59
#2024-04-15|1763.60
#2024-04-16|1747.52
#2024-04-17|1748.52
#2024-04-18|1746.14
#2024-04-19|1737.69
#2024-04-22|1770.70
#2024-04-23|1781.87
#2024-04-24|1790.45
#2024-04-25|1794.63
#2024-04-26|1783.62
#2024-04-29|1802.58
#2024-04-30|1793.43
#2024-05-01|1793.41
#2024-05-02|1801.48
#2024-05-03|1786.24
#2024-05-06|1772.88
#2024-05-07|1754.10
#2024-05-08|1755.39
#2024-05-09|1701.07
#2024-05-10|1712.81
#2024-05-13|1724.66
#2024-05-14|1745.83
#2024-05-15|1752.03
#2024-05-16|1774.67
#2024-05-17|1788.35
#2024-05-20|1788.71
#2024-05-21|1783.02
#2024-05-22|1794.04
#2024-05-23|1830.36
#2024-05-24|1840.38
#2024-05-27|1842.58
#2024-05-28|1845.14
#2024-05-29|1822.03
#2024-05-30|1806.75
#2024-05-31|1807.52
#2024-06-03|1892.67
#2024-06-04|1737.32
#2024-06-05|1759.62
#2024-06-06|1778.79
#2024-06-07|1814.78
#2024-06-10|1834.58
#2024-06-11|1845.56
#2024-06-12|1859.62
#2024-06-13|1883.46
#2024-06-14|1885.31
#2024-06-17|1884.51
#2024-06-18|1886.87
#2024-06-19|1860.66
#2024-06-20|1868.69
#2024-06-21|1850.77
#2024-06-24|1859.13
#2024-06-25|1872.66
#2024-06-26|1883.82
#2024-06-27|1898.11
#2024-06-28|1898.30
#2024-07-01|1910.16
#2024-07-02|1930.05
#2024-07-03|1935.71
#2024-07-04|1926.41
#2024-07-05|1936.12
#2024-07-08|1935.26
#2024-07-09|1946.64
#2024-07-10|1942.06
#2024-07-11|1940.72
#2024-07-12|1953.20
#2024-07-15|1954.97
#2024-07-16|1950.36
#2024-07-17|1954.62
#2024-07-18|1953.42
#2024-07-19|1920.93
#2024-07-22|1939.64
#2024-07-23|1922.67
#2024-07-24|1911.75
#2024-07-25|1923.93
#2024-07-26|1950.04
#2024-07-29|1974.29
#2024-07-30|1973.01
#2024-07-31|1982.53
#2024-08-01|1971.08
#2024-08-02|1928.70
#2024-08-05|1862.90
#2024-08-06|1874.31
#2024-08-07|1897.52
#2024-08-08|1862.87
#2024-08-09|1878.47
#2024-08-12|1882.01
#2024-08-13|1869.78
#2024-08-14|1857.49
#2024-08-15|1852.92
#2024-08-16|1875.92
#2024-08-19|1882.12
#2024-08-20|1892.01
#2024-08-21|1894.92
#2024-08-22|1906.89
#2024-08-23|1906.05
#2024-08-26|1918.46
#2024-08-27|1926.58
#2024-08-28|1920.01
#2024-08-29|1914.31
#2024-08-30|1924.66
#2024-09-02|1922.14
#2024-09-03|1923.78
#2024-09-04|1920.81
#2024-09-05|1916.20
#2024-09-06|1899.45
#2024-09-09|1901.62
#2024-09-10|1904.35
#2024-09-11|1886.98
#2024-09-12|1923.41
#2024-09-13|1934.30
#2024-09-16|1942.49
#2024-09-17|1951.92
#2024-09-18|1952.62
#2024-09-19|1949.63
#2024-09-20|1979.03
#2024-09-23|1981.23
#2024-09-24|1974.94
#2024-09-25|1985.02
#2024-09-26|1989.79
#2024-09-27|1991.78
#2024-09-30|1986.14
#2024-10-01|1980.65
#2024-10-02|1982.32
#2024-10-03|1933.05
#2024-10-04|1925.06
#2024-10-07|1896.94
#2024-10-08|1914.66
#2024-10-09|1896.55
#2024-10-10|1891.07
#2024-10-11|1891.52
#2024-10-14|1904.30
#2024-10-15|1906.20
#2024-10-16|1906.29
#2024-10-17|1895.41
#2024-10-18|1907.78
#2024-10-21|1892.26
#2024-10-22|1864.11
#2024-10-23|1849.21
#2024-10-24|1853.82
#2024-10-25|1821.93
#2024-10-28|1836.20
#2024-10-29|1847.93
#2024-10-30|1858.09
#2024-10-31|1893.81
#2024-11-01|1900.95
#2024-11-04|1875.93
#2024-11-05|1888.71
#2024-11-06|1904.92
#2024-11-07|1893.70
#2024-11-08|1885.99
#2024-11-11|1869.97
#2024-11-12|1853.58
#2024-11-13|1829.84
#2024-11-14|1823.07
#2024-11-15|1826.84
#2024-11-18|1827.76
#2024-11-19|1826.34
#2024-11-20|1827.68
#2024-11-21|1809.87
#2024-11-22|1854.88
#2024-11-25|1902.59
#2024-11-26|1875.97
#2024-11-27|1878.69
#2024-11-28|1866.00
#2024-11-29|1887.96
#2024-12-02|1906.25
#2024-12-03|1937.68
#2024-12-04|1938.66
#2024-12-05|1946.73
#2024-12-06|1960.76
#2024-12-09|1975.69
#2024-12-10|1965.34
#2024-12-11|1974.10
#2024-12-12|1958.93
#2024-12-13|1971.38
#2024-12-16|1962.27
#2024-12-17|1934.11
#2024-12-18|1918.95
#2024-12-19|1893.50
#2024-12-20|1859.86
#2024-12-23|1862.63
#2024-12-24|1853.05
#2024-12-25|1853.32
#2024-12-26|1851.78
#2024-12-27|1841.41
#2024-12-30|1831.63
#2024-12-31|1840.07
#2025-01-01|1854.80
#2025-01-02|1877.07
#2025-01-03|1859.87
#2025-01-06|1831.25
#2025-01-07|1851.73
#2025-01-08|1828.19
#2025-01-09|1797.66
#2025-01-10|1772.07
#2025-01-13|1717.25
#2025-01-14|1725.24
#2025-01-15|1735.89
#2025-01-16|1746.08
#2025-01-17|1764.60
#2025-01-20|1773.50
#2025-01-21|1757.05
#2025-01-22|1754.55
#2025-01-23|1774.58
#2025-01-24|1762.58
#2025-01-27|1744.18
#2025-01-28|1732.56
#2025-01-29|1753.63
#2025-01-30|1740.87
#2025-01-31|1779.38
#2025-02-03|1696.70
#2025-02-04|1739.34
#2025-02-05|1733.41
#2025-02-06|1721.52
#2025-02-07|1724.36
#2025-02-10|1711.11
#2025-02-11|1691.72
#2025-02-12|1705.51
#2025-02-13|1707.38
#2025-02-14|1685.11
#2025-02-17|1688.00
#2025-02-18|1677.94
#2025-02-19|1695.44
#2025-02-20|1703.55
#2025-02-21|1707.74
#2025-02-24|1682.48
#2025-02-25|1667.13
#2025-02-26|1669.64
#2025-02-27|1651.73
#2025-02-28|1620.69
#2025-03-03|1640.43
#2025-03-04|1644.40
#2025-03-05|1673.55
#2025-03-06|1674.56
#2025-03-07|1677.41
#2025-03-10|1651.29
#2025-03-11|1656.67
#2025-03-12|1652.06
#2025-03-13|1645.35
#2025-03-14|1649.37
#2025-03-17|1661.40
#2025-03-18|1693.21
#2025-03-19|1719.64
#2025-03-20|1727.94
#2025-03-21|1746.26
#2025-03-24|1768.74
#2025-03-25|1772.91
#2025-03-26|1773.84
#2025-03-27|1799.47
#2025-03-28|1796.73
#2025-03-31|1792.42
#2025-04-01|1775.62
#2025-04-02|1773.70
#2025-04-03|1787.44
#2025-04-04|1746.70
#2025-04-07|1650.50
#2025-04-08|1681.83
#2025-04-09|1649.49
#2025-04-10|1668.03
#2025-04-11|1696.24
#2025-04-14|1698.30
#2025-04-15|1749.10
#2025-04-16|1742.67
#2025-04-17|1760.40
#2025-04-18|1760.07
#2025-04-21|1776.61
#2025-04-22|1770.30
#2025-04-23|1768.96
#2025-04-24|1777.17
#2025-04-25|1758.01
#2025-04-28|1775.03
#2025-04-29|1764.30
#2025-04-30|1774.01
#2025-05-01|1774.00
#2025-05-02|1774.95
#2025-05-05|1797.87
#2025-05-06|1786.90
#2025-05-07|1779.85
#2025-05-08|1754.36
#2025-05-09|1771.51
#2025-05-12|1828.68
#2025-05-13|1822.88
#2025-05-14|1831.53
#2025-05-15|1853.28
#2025-05-16|1859.02
#2025-05-19|1860.65
#2025-05-20|1838.75
#2025-05-21|1847.05
#2025-05-22|1829.27
#2025-05-23|1851.33
#2025-05-26|1862.52
#2025-05-27|1844.05
#2025-05-28|1839.99
#2025-05-29|1838.83
#2025-05-30|1833.37
#2025-06-02|1830.03
#2025-06-03|1818.99
#2025-06-04|1817.73
#2025-06-05|1831.35
#2025-06-06|1845.62
#2025-06-09|1852.55
#2025-06-10|1866.08
#2025-06-11|1876.52
#2025-06-12|1848.12
#2025-06-13|1829.48
#2025-06-16|1851.26
#2025-06-17|1840.37
#2025-06-18|1828.13
#2025-06-19|1815.72
#2025-06-20|1828.59
#2025-06-23|1808.18
#2025-06-24|1846.18
#2025-06-25|1860.50
#2025-06-26|1890.28
#2025-06-27|1907.44
#2025-06-30|1895.46
#2025-07-01|1911.82
#2025-07-02|1911.08
#2025-07-03|1918.96
#2025-07-04|1919.28
#2025-07-07|1897.23
#2025-07-08|1907.25
#2025-07-09|1906.99
#2025-07-10|1905.82
#2025-07-11|1895.70
#2025-07-14|1887.59
#2025-07-15|1891.11
#2025-07-16|1883.61
#2025-07-17|1883.82
#2025-07-18|1882.29
#2025-07-21|1896.44
#2025-07-22|1884.42
#2025-07-23|1887.62
#2025-07-24|1884.75
#2025-07-25|1865.82
#2025-07-28|1858.34
#2025-07-29|1867.67
#2025-07-30|1892.48
#2025-07-31|1873.14
#2025-08-01|1862.51
#2025-08-04|1882.74
#2025-08-05|1885.29
#2025-08-06|1879.07
#2025-08-07|1891.84
#2025-08-08|1880.56
#2025-08-11|1902.06
#2025-08-12|1901.91
#2025-08-13|1914.44
#2025-08-14|1906.93
#2025-08-15|1907.64
#2025-08-18|1937.50
#2025-08-19|1937.87
#2025-08-20|1928.86
#2025-08-21|1926.61
#2025-08-22|1902.25
#2025-08-25|1909.57
#2025-08-26|1891.98
#2025-08-27|1893.79
#2025-08-28|1890.59
#2025-08-29|1890.70
#2025-09-01|1902.95
#2025-09-02|1888.09
#2025-09-03|1891.02
#2025-09-04|1882.63
#2025-09-05|1875.60
#2025-09-08|1875.34
#2025-09-09|1877.25
#2025-09-10|1878.10
#2025-09-11|1867.43
#2025-09-12|1877.75
#2025-09-15|1880.25
#2025-09-16|1907.69
#2025-09-17|1915.98
#2025-09-18|1910.44
#2025-09-19|1912.17
#2025-09-22|1909.94
#2025-09-23|1892.76
#2025-09-24|1882.79
#2025-09-25|1871.38
#2025-09-26|1863.56
#2025-09-29|1857.10
#2025-09-30|1859.15
#2025-10-01|1863.98
#2025-10-02|1862.33
#2025-10-03|1873.13
#2025-10-06|1873.79
#2025-10-07|1876.68
#2025-10-08|1864.46
#2025-10-09|1886.23
#2025-10-10|1897.34
#2025-10-13|1881.66
#2025-10-14|1865.42
#2025-10-15|1915.35
#2025-10-16|1926.71
#2025-10-17|1909.49
#2025-10-20|1913.97
#2025-10-21|1919.49
#2025-10-22|1917.90
#2025-10-23|1914.46
#2025-10-24|1903.48
#2025-10-27|1908.79
#2025-10-28|1917.77
#2025-10-29|1924.80
#2025-10-30|1919.01
#2025-10-31|1911.84
#2025-11-03|1895.42
#2025-11-04|1874.22
#2025-11-05|1874.42
#2025-11-06|1855.60
#2025-11-07|1852.85
#2025-11-10|1856.43
#2025-11-11|1859.92
#2025-11-12|1865.75
#2025-11-13|1878.35
#2025-11-14|1870.06
#2025-11-17|1877.18
#2025-11-18|1858.24
#2025-11-19|1865.00
#2025-11-20|1875.18
#2025-11-21|1847.78
#2025-11-24|1851.26
#2025-11-25|1847.10
#2025-11-26|1877.43
#2025-11-27|1876.17
#2025-11-28|1870.07
#2025-12-01|1864.59
#2025-12-02|1848.52
#2025-12-03|1835.37
#2025-12-04|1839.12
#2025-12-05|1847.16
#2025-12-08|1835.70
#2025-12-09|1838.49
#2025-12-10|1837.44
#2025-12-11|1839.78
#2025-12-12|1871.35
#2025-12-15|1873.75
#2025-12-16|1851.41
#2025-12-17|1861.52
#2025-12-18|1855.05
#2025-12-19|1881.80
#2025-12-22|1875.09
#2025-12-23|1884.12
#2025-12-24|1884.35
#2025-12-25|1884.35
#2025-12-26|1889.56
#2025-12-29|1880.21
#2025-12-30|1879.96
#2025-12-31|1888.29
#2026-01-01|1905.45
#2026-01-02|1912.98
#2026-01-05|1923.38
#2026-01-06|1929.36
#2026-01-07|1935.89
#2026-01-08|1898.61
#2026-01-09|1886.05
#2026-01-12|1892.24
#2026-01-13|1879.14
#2026-01-14|1887.84
#2026-01-15|1885.19
#2026-01-16|1871.14
#2026-01-19|1866.88
#2026-01-20|1836.49
#2026-01-21|1808.66
#2026-01-22|1824.59
#2026-01-23|1801.43
#2026-01-26|1805.12
#2026-01-27|1829.16
#2026-01-28|1846.27
#2026-01-29|1865.04
#2026-01-30|1849.31
#2026-02-02|1838.49
#2026-02-03|1885.81
#2026-02-04|1907.51
#2026-02-05|1899.40
#2026-02-06|1887.27
#2026-02-09|1913.75
#2026-02-10|1927.77
#2026-02-11|1930.41
#2026-02-12|1932.80
#2026-02-13|1921.28
#2026-02-16|1929.29
#2026-02-17|1942.85
#2026-02-18|1954.97
#2026-02-19|1929.65
#2026-02-20|1941.60
#2026-02-23|1964.84
#2026-02-24|1939.18
#2026-02-25|1958.27
#2026-02-26|1964.41
#2026-02-27|1945.42
#2026-03-02|1877.99
#2026-03-03|1865.73
#2026-03-04|1789.91
#2026-03-05|1845.66
#2026-03-06|1819.98
#2026-03-09|1748.06
#2026-03-10|1778.61
#2026-03-11|1778.50
#2026-03-12|1742.69
#2026-03-13|1657.25
#2026-03-16|1676.08
#2026-03-17|1693.38
#2026-03-18|1711.92
#2026-03-19|1647.99
#2026-03-20|1636.26
#2026-03-23|1576.41
#2026-03-24|1630.61
#2026-03-25|1683.50
#2026-03-26|1668.25
#2026-03-27|1627.09
#2026-03-30|1589.41
#2026-03-31|1584.87
#2026-04-01|1614.72
#2026-04-02|1629.45
#2026-04-03|1629.80
#2026-04-06|1661.62